Book Online
or Call 1-855-SAUSALITO
Sign In
|
Register
|
About Sausalito
|
Contact Us
Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast
|
Traffic
Online Reservations
Cavallo Point
Casa Madrona
The Gables Inn
Mill Valley Inn
Acqua Hotel
Larkspur Hotel
Waters Edge
The Lodge at Tiburon
Sausalito Hotels
Vacation Packages
San Francisco Hotels
Event Calendar
Art Galleries
Arts and Culture
Amusement Parks
Nightlife
Attractions
Sausalito Ferry
Public Parks
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Museums and Historical Places
Environmental
Food and Wine
Day Trips
Visit San Francisco
Spas and Massage
Apartments
Arts, Culture, & Entertainment
Amusement and Water Parks
Art Galleries & Dealers
Art Instruction & Schools
Attractions
Environmental
Food and Wine Entertainment
Marin Arts and Culture
Movie Theaters & Movie Rentals
Museums
Music Venues
Photographers
Photography - Commercial
Automotive
Auto Glass & Detailing
Auto Repair Service
Gas Stations
New & Used Car Dealers
Boating
Boat Rides
Boat Storage
Boats & Chartered Boats
Harbors, Marinas & Yacht Clubs
Private Yacht Clubs
Business & Professional Services
Employment Agencies
Industrial Supplies & Services
Insurance Agents & Agencies
Mailing & Shipping
Photography - Commercial
Private Investigators
Rubbish & Garbage Removal
Security Systems
Self Storage
Community & City Services
Chamber of Commerce
City & County Government
City Hall
City Maps & Guides
City of Sausalito
Community Centers
Fire Department
Library
Police Department
Post Offices
State Government
Construction and Contractors
Architects
General Contractors
Home Remodeling
Landscaping
Plumbers
Education and Schools
Nursery Schools & Kindergarten
Private Schools
Public Schools
Tutoring
Financial and Legal Services
Accountants & Tax
Banks
Bookkeeping
Financial Consultants
Lawyers & Attorneys at Law
Public Notaries
Health & Child Care
Acupuncture / Alternative Medicine
Child Protective Services
Chiropractors
Day Care
Dentists
Doctors, Physicians & Surgeons
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Hypnotherapy
Medical Equipment
Physical Therapists
Psychiatrists & Therapists
Specialists
Home and Garden
Cleaning Services
Doors & Windows
Floor Coverings
Interior Design
Landscaping
Moving Companies
Pools, Spas & Saunas
Remodeling
Media
Local TV Stations
Magazine Publishers
Newspapers
Online Publications
Print Publications
Radio Stations
Nightclubs & Music
Organizations, Foundations, & Associations
Business/Professional
Charitable Foundations
Common Interest Groups
Non-Profits
Youth Organizations
Pets
Dog & Cat Grooming
Kennels & Pet Boarding
Pet Hospitals
Pet Supplies
Veterinarians
Real Estate
Apartments
Appraisers
Commercial Development
Commercial Management
Commercial Real Estate
Construction
Developers
Mortgage Brokers
Property Management
Residential Real Estate
Religion
Restaurants, Food & Bars
American
Bakery
Breakfast
Burgers
Chinese
Coffee & Caf�s
Deli
Fast Food
Free Wi-Fi
French
Himalayan
Ice Cream / Frozen Yogurt
Indian
Italian
Mexican
Ocean View Restaurants
Pizza
Seafood
Sports Bars
Steakhouse
Sushi
Thai Food
Wine Tasting Room
Salons, Spas, & Fitness
Barbers
Beauty Salons
Cosmetics
Fitness Equipment
Gyms & Health Clubs
Manicures & Pedicures
Massages
Personal Trainers
Spas
Waxing
Sausalito Hotels & Inns
Bed & Breakfasts
Hotels, Motels & Resorts
Vacation Rentals
Shopping
Book Stores
Children's Clothing
Electronics
Florists
Furniture & Appliances
Gifts & Specialty Shops
Grocery Stores
Handbags
Jewelers
Marin County Shopping Centers
Men & Women's Clothing
Men's Clothing
Shoes
Sportswear
Women's Clothing
Yoga
Sports and Recreation
Bicycle Rentals & Retailers
Boats & Chartered Boats
Kayaking
Public Parks
Walking Trails
Technology & Utility Services
Computer Parts & Supplies
Computer Repair
Electric Companies
Internet Service Providers
Telephone & Cable Companies
Website Development & Design
Travel and Transportation
Airport Transportation
Bike Rentals
Buses Charter & Rental
Ferry
Limo Car Services
Taxi Cabs
Travel Agencies
Weddings
Caterers
Planners
Venues
Wi-Fi Hotspots
Your Business Here
Ferry Schedule
Surf Report
Coupons
Contests
Classifieds
Site Forums
Photo Gallery
Story Archives
Advertise With Us
Free Email
Send Flowers
Search Hotels in Sausalito
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Petmed Express Inc
(NQ:
PETS
)
4.645
+0.065 (+1.42%)
Streaming Delayed Price
Updated: 11:52 AM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2005
5.312
5.312
5.227
5.277
428,371
+0.00(+0.00%)
Aug 30, 2005
5.358
5.358
5.247
5.277
811,849
-0.05(-0.95%)
Aug 29, 2005
5.176
5.413
5.126
5.328
1,496,535
+0.29(+5.71%)
Aug 26, 2005
5.176
5.176
4.863
5.040
742,298
-0.11(-2.16%)
Aug 25, 2005
5.373
5.429
5.100
5.151
660,680
-0.20(-3.68%)
Aug 24, 2005
5.277
5.429
5.171
5.348
1,131,737
+0.05(+0.86%)
Aug 23, 2005
5.227
5.353
5.221
5.302
671,994
+0.10(+1.94%)
Aug 22, 2005
5.136
5.272
5.065
5.201
742,680
+0.11(+2.08%)
Aug 19, 2005
5.065
5.201
4.974
5.095
413,659
+0.03(+0.60%)
Aug 18, 2005
5.176
5.176
4.797
5.065
1,349,156
-0.12(-2.24%)
Aug 17, 2005
5.353
5.403
5.100
5.181
798,631
-0.15(-2.84%)
Aug 16, 2005
5.509
5.509
5.267
5.333
920,688
-0.08(-1.40%)
Aug 15, 2005
5.201
5.555
5.201
5.408
1,929,456
+0.23(+4.49%)
Aug 12, 2005
5.297
5.297
5.110
5.176
359,281
-0.05(-0.97%)
Aug 11, 2005
5.166
5.302
5.100
5.227
589,422
+0.08(+1.47%)
Aug 10, 2005
5.166
5.348
5.050
5.151
1,358,497
+0.04(+0.69%)
Aug 09, 2005
4.903
5.353
4.903
5.115
2,592,538
+0.21(+4.22%)
Aug 08, 2005
5.009
5.025
4.802
4.908
474,522
-0.01(-0.21%)
Aug 05, 2005
5.030
5.075
4.681
4.918
1,170,050
-0.12(-2.31%)
Aug 04, 2005
5.110
5.176
4.959
5.035
627,380
-0.05(-0.99%)
Aug 03, 2005
5.050
5.186
5.019
5.085
642,973
+0.01(+0.20%)
Aug 02, 2005
5.312
5.328
5.014
5.075
1,630,339
-0.17(-3.18%)
Aug 01, 2005
4.908
5.282
4.898
5.242
3,274,820
+0.38(+7.90%)
Jul 29, 2005
4.691
4.908
4.681
4.858
1,353,915
+0.20(+4.34%)
Jul 28, 2005
4.530
4.747
4.469
4.656
860,036
+0.15(+3.25%)
Jul 27, 2005
4.595
4.595
4.419
4.509
753,084
-0.08(-1.65%)
Jul 26, 2005
4.605
4.605
4.545
4.585
1,073,429
+0.04(+0.89%)
Jul 25, 2005
4.550
4.621
4.509
4.545
2,529,282
+0.10(+2.27%)
Jul 22, 2005
4.494
4.504
4.343
4.444
428,078
+0.00(+0.00%)
Jul 21, 2005
4.504
4.520
4.398
4.444
327,194
-0.03(-0.56%)
Jul 20, 2005
4.464
4.499
4.292
4.469
780,191
+0.03(+0.57%)
Jul 19, 2005
4.166
4.459
4.095
4.444
975,940
+0.33(+8.11%)
Jul 18, 2005
4.065
4.141
4.065
4.111
343,567
+0.04(+0.87%)
Jul 15, 2005
4.050
4.090
4.035
4.075
135,354
+0.03(+0.75%)
Jul 14, 2005
4.025
4.085
4.010
4.045
207,573
-0.02(-0.50%)
Jul 13, 2005
4.105
4.105
4.035
4.065
177,784
-0.04(-0.98%)
Jul 12, 2005
4.111
4.151
4.090
4.105
305,659
-0.01(-0.12%)
Jul 11, 2005
3.954
4.146
3.954
4.111
760,067
+0.13(+3.17%)
Jul 08, 2005
3.949
4.060
3.949
3.984
370,166
-0.01(-0.13%)
Jul 07, 2005
3.838
4.004
3.838
3.989
362,237
+0.00(+0.00%)
Jul 06, 2005
3.959
4.050
3.888
3.989
423,006
+0.14(+3.54%)
Jul 05, 2005
3.838
3.883
3.802
3.853
440,217
-0.04(-0.91%)
Jul 01, 2005
3.944
3.944
3.843
3.888
182,780
-0.01(-0.13%)
Jun 30, 2005
3.944
3.979
3.828
3.893
336,478
-0.04(-0.90%)
Jun 29, 2005
3.939
3.989
3.873
3.929
259,173
+0.05(+1.17%)
Jun 28, 2005
3.984
4.040
3.848
3.883
314,202
-0.11(-2.78%)
Jun 27, 2005
3.994
4.035
3.858
3.994
227,188
+0.06(+1.54%)
Jun 24, 2005
3.969
3.989
3.671
3.934
1,614,768
-0.07(-1.64%)
Jun 23, 2005
4.085
4.121
3.944
3.999
182,948
-0.07(-1.68%)
Jun 22, 2005
3.969
4.121
3.969
4.068
215,455
+0.10(+2.48%)
Jun 21, 2005
4.080
4.151
3.929
3.969
210,775
-0.12(-2.96%)
Jun 20, 2005
4.080
4.141
4.075
4.090
199,248
-0.02(-0.49%)
Jun 17, 2005
4.161
4.191
4.050
4.111
442,637
-0.04(-0.85%)
Jun 16, 2005
4.105
4.267
4.040
4.146
407,247
+0.05(+1.11%)
Jun 15, 2005
4.015
4.110
3.989
4.100
382,759
+0.10(+2.53%)
Jun 14, 2005
4.095
4.161
3.989
3.999
255,682
-0.12(-2.94%)
Jun 13, 2005
4.090
4.217
3.914
4.121
658,102
+0.10(+2.38%)
Jun 10, 2005
3.787
4.090
3.787
4.025
1,073,618
+0.24(+6.27%)
Jun 09, 2005
3.737
3.792
3.661
3.787
173,247
+0.07(+1.90%)
Jun 08, 2005
3.656
3.752
3.656
3.717
178,912
+0.08(+2.22%)
Jun 07, 2005
3.727
3.787
3.636
3.636
204,613
-0.10(-2.70%)
Jun 06, 2005
3.772
3.787
3.686
3.737
217,690
-0.04(-0.94%)
Jun 03, 2005
3.853
3.853
3.712
3.772
464,927
-0.06(-1.58%)
Jun 02, 2005
3.520
3.858
3.510
3.833
2,684,436
+0.27(+7.66%)
Jun 01, 2005
3.550
3.590
3.474
3.560
202,300
-0.01(-0.14%)
May 31, 2005
3.631
3.646
3.535
3.565
267,754
-0.03(-0.70%)
May 27, 2005
3.575
3.636
3.520
3.590
241,820
+0.04(+0.99%)
May 26, 2005
3.459
3.560
3.409
3.555
465,557
+0.15(+4.30%)
May 25, 2005
3.449
3.484
3.409
3.409
127,684
-0.02(-0.59%)
May 24, 2005
3.449
3.454
3.368
3.429
164,759
+0.02(+0.59%)
May 23, 2005
3.358
3.459
3.338
3.409
600,032
+0.08(+2.27%)
May 20, 2005
3.414
3.414
3.282
3.333
440,140
-0.06(-1.79%)
May 19, 2005
3.484
3.560
3.333
3.393
567,159
-0.14(-3.86%)
May 18, 2005
3.606
3.676
3.484
3.530
363,580
-0.09(-2.51%)
May 17, 2005
3.676
3.787
3.580
3.621
323,881
-0.03(-0.69%)
May 16, 2005
3.419
3.787
3.414
3.646
759,978
+0.36(+11.08%)
May 13, 2005
3.398
3.414
3.272
3.282
144,107
-0.06(-1.66%)
May 12, 2005
3.282
3.409
3.252
3.338
275,590
+0.04(+1.07%)
May 11, 2005
3.484
3.560
3.303
3.303
269,528
-0.20(-5.76%)
May 10, 2005
3.611
3.636
3.505
3.505
196,882
-0.09(-2.53%)
May 09, 2005
3.434
3.600
3.434
3.595
158,234
+0.16(+4.55%)
May 06, 2005
3.434
3.474
3.414
3.439
89,633
+0.01(+0.15%)
May 05, 2005
3.303
3.434
3.292
3.434
107,575
+0.10(+3.03%)
May 04, 2005
3.348
3.378
3.292
3.333
312,023
-0.05(-1.35%)
May 03, 2005
3.383
3.439
3.328
3.378
132,108
-0.02(-0.59%)
May 02, 2005
3.429
3.429
3.358
3.398
132,102
+0.05(+1.51%)
Apr 29, 2005
3.388
3.439
3.313
3.348
209,088
-0.04(-1.19%)
Apr 28, 2005
3.444
3.444
3.383
3.388
56,337
-0.04(-1.03%)
Apr 27, 2005
3.333
3.459
3.308
3.424
94,346
+0.06(+1.65%)
Apr 26, 2005
3.404
3.510
3.358
3.368
86,435
-0.06(-1.77%)
Apr 25, 2005
3.530
3.530
3.383
3.429
95,833
-0.08(-2.16%)
Apr 22, 2005
3.358
3.510
3.333
3.505
259,874
+0.13(+3.89%)
Apr 21, 2005
3.414
3.434
3.333
3.373
123,120
-0.02(-0.60%)
Apr 20, 2005
3.404
3.484
3.348
3.393
200,705
-0.04(-1.18%)
Apr 19, 2005
3.404
3.459
3.282
3.434
333,363
+0.03(+0.89%)
Apr 18, 2005
3.434
3.484
3.368
3.404
327,131
-0.06(-1.61%)
Apr 15, 2005
3.611
3.621
3.409
3.459
185,905
-0.13(-3.52%)
Apr 14, 2005
3.535
3.626
3.535
3.585
98,083
+0.03(+0.85%)
Apr 13, 2005
3.535
3.585
3.535
3.555
71,149
+0.03(+0.72%)
Apr 12, 2005
3.555
3.606
3.510
3.530
276,354
-0.03(-0.71%)
Apr 11, 2005
3.510
3.631
3.510
3.555
503,127
+0.04(+1.00%)
Apr 08, 2005
3.616
3.616
3.520
3.520
100,822
-0.08(-2.24%)
Apr 07, 2005
3.535
3.636
3.484
3.600
174,259
+0.06(+1.57%)
Apr 06, 2005
3.681
3.686
3.459
3.545
283,670
-0.09(-2.36%)
Apr 05, 2005
3.661
3.737
3.595
3.631
197,337
-0.10(-2.56%)
Apr 04, 2005
3.787
3.787
3.656
3.726
131,061
-0.05(-1.35%)
Apr 01, 2005
3.717
3.792
3.651
3.777
166,888
+0.04(+0.94%)
Mar 31, 2005
3.787
3.787
3.636
3.742
237,636
-0.04(-1.07%)
Mar 30, 2005
3.701
3.792
3.681
3.782
215,516
+0.01(+0.27%)
Mar 29, 2005
3.863
3.863
3.595
3.772
309,134
-0.08(-2.10%)
Mar 28, 2005
3.828
3.873
3.813
3.853
191,222
+0.03(+0.79%)
Mar 24, 2005
3.818
3.878
3.767
3.823
144,059
+0.03(+0.66%)
Mar 23, 2005
3.762
3.813
3.686
3.797
187,418
+0.11(+3.01%)
Mar 22, 2005
3.611
3.762
3.585
3.686
210,522
+0.11(+2.96%)
Mar 21, 2005
3.459
3.585
3.454
3.580
132,514
+0.13(+3.65%)
Mar 18, 2005
3.469
3.535
3.414
3.454
303,205
-0.09(-2.42%)
Mar 17, 2005
3.530
3.540
3.520
3.540
60,883
+0.00(+0.00%)
Mar 16, 2005
3.459
3.560
3.459
3.540
139,525
+0.07(+2.04%)
Mar 15, 2005
3.459
3.585
3.459
3.469
110,115
-0.01(-0.15%)
Mar 14, 2005
3.626
3.626
3.434
3.474
252,375
-0.10(-2.82%)
Mar 11, 2005
3.454
3.580
3.323
3.575
533,051
+0.00(+0.00%)
Mar 10, 2005
3.863
3.979
3.494
3.575
786,129
-0.34(-8.65%)
Mar 09, 2005
3.888
3.999
3.838
3.914
164,872
-0.03(-0.64%)
Mar 08, 2005
4.116
4.116
3.838
3.939
378,898
-0.11(-2.62%)
Mar 07, 2005
4.095
4.100
3.949
4.045
218,625
-0.05(-1.11%)
Mar 04, 2005
4.060
4.156
4.050
4.090
162,811
+0.01(+0.25%)
Mar 03, 2005
4.050
4.151
4.050
4.080
165,256
-0.02(-0.49%)
Mar 02, 2005
4.136
4.201
4.045
4.100
89,281
-0.04(-0.85%)
Mar 01, 2005
4.050
4.161
3.954
4.136
208,219
+0.05(+1.11%)
Feb 28, 2005
4.161
4.171
4.070
4.090
125,504
-0.01(-0.12%)
Feb 25, 2005
4.196
4.206
4.045
4.095
190,329
-0.04(-0.86%)
Feb 24, 2005
4.045
4.141
4.040
4.131
94,178
+0.04(+0.86%)
Feb 23, 2005
4.237
4.237
4.085
4.095
133,865
-0.07(-1.70%)
Feb 22, 2005
4.247
4.292
4.166
4.166
158,014
-0.12(-2.83%)
Feb 18, 2005
4.222
4.302
4.156
4.287
181,758
+0.10(+2.41%)
Feb 17, 2005
4.212
4.222
4.131
4.186
96,503
+0.01(+0.30%)
Feb 16, 2005
4.156
4.217
4.060
4.174
177,659
+0.03(+0.79%)
Feb 15, 2005
4.065
4.191
4.065
4.141
334,840
-0.03(-0.61%)
Feb 14, 2005
4.242
4.242
4.015
4.166
359,934
-0.06(-1.32%)
Feb 11, 2005
4.040
4.242
4.040
4.222
196,967
+0.11(+2.58%)
Feb 10, 2005
4.176
4.186
3.964
4.116
447,689
-0.07(-1.69%)
Feb 09, 2005
4.393
4.403
4.121
4.186
391,623
-0.13(-3.04%)
Feb 08, 2005
4.292
4.403
4.292
4.318
304,332
+0.02(+0.35%)
Feb 07, 2005
4.237
4.302
4.100
4.302
491,435
+0.16(+3.90%)
Feb 04, 2005
4.161
4.227
4.045
4.141
507,689
+0.05(+1.23%)
Feb 03, 2005
3.964
4.136
3.914
4.090
647,066
+0.10(+2.53%)
Feb 02, 2005
4.085
4.141
3.949
3.989
764,465
-0.10(-2.35%)
Feb 01, 2005
3.787
4.100
3.787
4.085
1,419,995
+0.26(+6.73%)
Jan 31, 2005
3.893
3.989
3.802
3.828
585,748
-0.02(-0.39%)
Jan 28, 2005
3.737
3.893
3.712
3.843
474,369
+0.07(+1.74%)
Jan 27, 2005
3.757
3.792
3.737
3.777
242,587
+0.03(+0.67%)
Jan 26, 2005
3.757
3.767
3.696
3.752
407,812
+0.01(+0.13%)
Jan 25, 2005
3.585
3.782
3.540
3.747
586,235
+0.16(+4.51%)
Jan 24, 2005
3.661
4.131
3.535
3.585
1,808,062
+0.15(+4.26%)
Jan 21, 2005
3.510
3.565
3.409
3.439
146,790
-0.13(-3.54%)
Jan 20, 2005
3.631
3.631
3.383
3.565
249,276
+0.02(+0.57%)
Jan 19, 2005
3.656
3.656
3.505
3.545
196,329
-0.04(-0.99%)
Jan 18, 2005
3.449
3.631
3.383
3.580
301,320
+0.20(+5.98%)
Jan 14, 2005
3.287
3.409
3.282
3.378
184,366
+0.10(+2.92%)
Jan 13, 2005
3.166
3.308
3.156
3.282
177,271
-0.04(-1.22%)
Jan 12, 2005
3.292
3.404
3.282
3.323
139,629
+0.00(+0.00%)
Jan 11, 2005
3.358
3.358
3.247
3.323
189,554
-0.01(-0.30%)
Jan 10, 2005
3.338
3.398
3.161
3.333
305,682
+0.02(+0.61%)
Jan 07, 2005
3.540
3.600
3.166
3.313
681,285
-0.23(-6.55%)
Jan 06, 2005
3.489
3.550
3.333
3.545
334,773
+0.11(+3.08%)
Jan 05, 2005
3.681
3.681
3.424
3.439
215,922
-0.11(-2.99%)
Jan 04, 2005
3.813
3.813
3.505
3.545
396,970
-0.23(-6.15%)
Jan 03, 2005
3.828
3.924
3.732
3.777
268,582
-0.07(-1.71%)
Dec 31, 2004
3.838
3.934
3.737
3.843
226,544
+0.03(+0.79%)
Dec 30, 2004
3.686
3.853
3.636
3.813
264,368
+0.18(+4.86%)
Dec 29, 2004
3.661
3.681
3.474
3.636
255,258
+0.06(+1.55%)
Dec 28, 2004
3.535
3.600
3.414
3.580
246,941
+0.05(+1.46%)
Dec 27, 2004
3.383
3.550
3.383
3.529
143,174
+0.05(+1.57%)
Dec 23, 2004
3.585
3.585
3.323
3.474
354,867
-0.02(-0.58%)
Dec 22, 2004
3.555
3.626
3.484
3.494
181,196
-0.05(-1.42%)
Dec 21, 2004
3.535
3.595
3.494
3.545
222,188
+0.02(+0.57%)
Dec 20, 2004
3.535
3.701
3.484
3.525
359,025
-0.04(-1.13%)
Dec 17, 2004
3.560
3.585
3.484
3.565
240,802
-0.01(-0.14%)
Dec 16, 2004
3.676
3.676
3.520
3.570
268,130
-0.07(-1.94%)
Dec 15, 2004
3.686
3.787
3.570
3.641
451,901
-0.09(-2.44%)
Dec 14, 2004
3.338
3.782
3.333
3.732
1,820,278
+0.37(+11.13%)
Dec 13, 2004
3.383
3.414
3.282
3.358
314,469
+0.01(+0.15%)
Dec 10, 2004
3.292
3.383
3.257
3.353
258,031
+0.07(+2.12%)
Dec 09, 2004
3.287
3.419
3.262
3.283
366,154
-0.13(-3.67%)
Dec 08, 2004
3.277
3.409
3.277
3.409
175,255
+0.07(+1.96%)
Dec 07, 2004
3.282
3.398
3.272
3.343
219,811
-0.03(-0.90%)
Dec 06, 2004
3.232
3.383
3.232
3.373
228,326
+0.04(+1.21%)
Dec 03, 2004
3.212
3.368
3.186
3.333
201,593
+0.07(+2.01%)
Dec 02, 2004
3.358
3.373
3.156
3.267
586,362
-0.06(-1.67%)
Dec 01, 2004
3.282
3.353
3.257
3.323
197,038
+0.04(+1.23%)
Nov 30, 2004
3.207
3.368
3.207
3.282
126,540
+0.03(+0.77%)
Nov 29, 2004
3.191
3.434
3.131
3.257
203,573
+0.02(+0.62%)
Nov 26, 2004
3.184
3.257
3.136
3.237
107,133
-0.01(-0.31%)
Nov 24, 2004
3.257
3.257
3.141
3.247
112,084
+0.03(+0.94%)
Nov 23, 2004
3.222
3.282
3.151
3.217
216,247
-0.07(-2.00%)
Nov 22, 2004
3.111
3.282
3.111
3.282
245,159
+0.15(+4.84%)
Nov 19, 2004
3.242
3.282
3.045
3.131
388,334
-0.13(-4.02%)
Nov 18, 2004
3.378
3.383
3.257
3.262
162,185
-0.09(-2.56%)
Nov 17, 2004
3.247
3.424
3.232
3.348
220,603
+0.01(+0.30%)
Nov 16, 2004
3.429
3.429
3.308
3.338
171,492
-0.09(-2.51%)
Nov 15, 2004
3.313
3.424
3.207
3.424
415,464
+0.14(+4.31%)
Nov 12, 2004
3.282
3.282
3.166
3.282
208,128
+0.10(+3.17%)
Nov 11, 2004
3.358
3.404
3.141
3.181
481,209
-0.12(-3.52%)
Nov 10, 2004
3.222
3.388
3.106
3.297
675,871
+0.16(+4.98%)
Nov 09, 2004
3.075
3.156
2.939
3.141
605,175
+0.13(+4.19%)
Nov 08, 2004
2.798
3.030
2.798
3.015
453,089
+0.12(+4.19%)
Nov 05, 2004
2.899
2.934
2.853
2.894
244,565
+0.04(+1.42%)
Nov 04, 2004
2.878
2.904
2.777
2.853
226,940
+0.03(+1.07%)
Nov 03, 2004
2.899
2.904
2.732
2.823
440,415
-0.04(-1.41%)
Nov 02, 2004
2.878
2.899
2.808
2.863
391,502
+0.04(+1.25%)
Nov 01, 2004
2.762
2.894
2.651
2.828
643,790
+0.08(+2.85%)
Oct 29, 2004
2.611
2.767
2.606
2.750
414,671
+0.11(+4.31%)
Oct 28, 2004
2.540
2.641
2.540
2.636
257,437
+0.02(+0.58%)
Oct 27, 2004
2.510
2.641
2.272
2.621
508,339
+0.14(+5.49%)
Oct 26, 2004
2.495
2.500
2.464
2.484
201,593
+0.00(+0.00%)
Oct 25, 2004
2.348
2.495
2.323
2.484
396,057
+0.07(+2.71%)
Oct 22, 2004
2.444
2.474
2.363
2.419
129,510
-0.02(-0.62%)
Oct 21, 2004
2.474
2.484
2.404
2.434
179,413
-0.04(-1.63%)
Oct 20, 2004
2.389
2.474
2.333
2.474
202,781
+0.10(+4.26%)
Oct 19, 2004
2.414
2.414
2.303
2.373
160,601
+0.02(+0.86%)
Oct 18, 2004
2.333
2.394
2.323
2.353
166,938
+0.02(+0.65%)
Oct 15, 2004
2.429
2.429
2.323
2.338
151,293
-0.04(-1.70%)
Oct 14, 2004
2.484
2.484
2.373
2.378
133,075
-0.10(-3.88%)
Oct 13, 2004
2.515
2.520
2.459
2.474
152,085
-0.02(-0.81%)
Oct 12, 2004
2.444
2.525
2.378
2.495
231,099
+0.05(+2.07%)
Oct 11, 2004
2.424
2.444
2.283
2.444
199,216
+0.07(+2.76%)
Oct 08, 2004
2.368
2.449
2.368
2.378
100,202
-0.03(-1.26%)
Oct 07, 2004
2.525
2.525
2.399
2.409
112,084
-0.03(-1.24%)
Oct 06, 2004
2.449
2.520
2.404
2.439
260,803
-0.06(-2.23%)
Oct 05, 2004
2.500
2.515
2.414
2.495
237,436
+0.07(+2.92%)
Oct 04, 2004
2.378
2.525
2.378
2.424
238,030
-0.06(-2.44%)
Oct 01, 2004
2.338
2.500
2.338
2.484
156,442
+0.09(+3.58%)
Sep 30, 2004
2.338
2.399
2.298
2.399
292,686
+0.01(+0.42%)
Sep 29, 2004
2.459
2.500
2.293
2.389
436,257
-0.09(-3.47%)
Sep 28, 2004
2.449
2.550
2.439
2.474
193,275
-0.04(-1.41%)
Sep 27, 2004
2.439
2.535
2.378
2.510
276,645
+0.01(+0.20%)
Sep 24, 2004
2.515
2.530
2.474
2.505
345,955
-0.01(-0.20%)
Sep 23, 2004
2.495
2.575
2.479
2.510
229,713
+0.03(+1.22%)
Sep 22, 2004
2.479
2.530
2.429
2.479
266,942
-0.03(-1.21%)
Sep 21, 2004
2.545
2.591
2.449
2.510
209,910
-0.02(-0.60%)
Sep 20, 2004
2.550
2.550
2.479
2.525
257,833
-0.02(-0.79%)
Sep 17, 2004
2.631
2.651
2.525
2.545
345,559
-0.07(-2.51%)
Sep 16, 2004
2.575
2.641
2.550
2.611
525,963
-0.01(-0.19%)
Sep 15, 2004
2.722
2.722
2.550
2.616
518,042
-0.05(-1.71%)
Sep 14, 2004
2.747
2.747
2.616
2.661
337,836
-0.04(-1.31%)
Sep 13, 2004
2.631
2.757
2.631
2.697
627,750
-0.05(-1.66%)
Sep 10, 2004
2.742
2.853
2.686
2.742
543,234
-0.08(-2.69%)
Sep 09, 2004
2.904
2.954
2.818
2.818
307,934
-0.04(-1.24%)
Sep 08, 2004
2.974
2.984
2.651
2.853
363,184
+0.00(+0.00%)
Sep 07, 2004
2.782
2.924
2.742
2.853
218,821
+0.06(+2.17%)
Sep 03, 2004
2.878
2.894
2.767
2.793
292,290
-0.08(-2.64%)
Sep 02, 2004
2.838
2.939
2.616
2.868
616,463
-0.01(-0.18%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sausalito Home
|
Lodging
|
Sausalito Restaurants
|
Things To Do
|
Sausalito Events Calendar
|
Shopping
|
Sausalito Real Estate
|
Sausalito Directory Listings
|
Sausalito Blog
|
Jobs
|
More
Photos copyright by
Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.