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
Cti Inds Corp
(NQ:
CTIB
)
2.400
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 22, 2023
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 (%)
Jul 31, 2006
2.669
2.669
2.474
2.513
17,248
-0.02(-0.77%)
Jul 28, 2006
2.542
2.669
2.484
2.532
5,749
+0.00(+0.00%)
Jul 27, 2006
2.581
2.591
2.532
2.532
3,685
-0.09(-3.35%)
Jul 26, 2006
2.581
2.620
2.581
2.620
2,053
-0.07(-2.54%)
Jul 25, 2006
2.581
2.688
2.581
2.688
487
+0.11(+4.15%)
Jul 24, 2006
2.698
2.698
2.581
2.581
308
-0.04(-1.49%)
Jul 21, 2006
2.620
2.620
2.620
2.620
2,269
-0.04(-1.47%)
Jul 20, 2006
2.581
2.659
2.581
2.659
1,466
+0.04(+1.49%)
Jul 19, 2006
2.582
2.620
2.581
2.620
2,361
+0.03(+1.13%)
Jul 18, 2006
2.659
2.659
2.581
2.591
3,490
-0.04(-1.48%)
Jul 17, 2006
2.649
2.747
2.591
2.630
7,113
-0.14(-4.93%)
Jul 14, 2006
2.776
2.776
2.766
2.766
1,101
+0.07(+2.53%)
Jul 13, 2006
2.727
2.766
2.649
2.698
5,595
-0.06(-2.12%)
Jul 12, 2006
2.756
2.795
2.737
2.756
3,901
+0.04(+1.43%)
Jul 11, 2006
2.776
2.854
2.717
2.717
6,514
-0.05(-1.76%)
Jul 10, 2006
2.738
2.866
2.738
2.766
9,158
+0.03(+1.07%)
Jul 07, 2006
2.912
2.912
2.727
2.737
4,517
-0.05(-1.75%)
Jul 06, 2006
2.893
2.893
2.727
2.786
3,388
-0.08(-2.72%)
Jul 05, 2006
2.688
2.912
2.678
2.863
7,940
+0.22(+8.49%)
Jul 03, 2006
2.639
2.639
2.639
2.639
0
+0.00(+0.00%)
Jun 30, 2006
2.639
2.639
2.639
2.639
2,040
-0.02(-0.73%)
Jun 29, 2006
2.649
2.767
2.649
2.659
2,977
+0.00(+0.00%)
Jun 28, 2006
2.698
2.698
2.649
2.659
821
-0.06(-2.15%)
Jun 27, 2006
2.639
2.795
2.639
2.717
2,874
-0.09(-3.13%)
Jun 26, 2006
2.766
2.854
2.766
2.805
9,651
+0.16(+5.88%)
Jun 23, 2006
2.630
2.649
2.630
2.649
2,017
+0.04(+1.49%)
Jun 22, 2006
2.630
2.708
2.610
2.610
1,745
-0.03(-1.11%)
Jun 21, 2006
2.776
2.805
2.630
2.639
7,002
-0.04(-1.45%)
Jun 20, 2006
2.815
2.815
2.532
2.678
18,323
-0.08(-2.83%)
Jun 19, 2006
2.649
2.776
2.620
2.756
7,980
+0.06(+2.24%)
Jun 16, 2006
2.542
2.756
2.532
2.696
63,960
+0.04(+1.39%)
Jun 15, 2006
2.698
2.854
2.562
2.659
123,411
-0.07(-2.50%)
Jun 14, 2006
2.630
2.863
2.591
2.727
75,482
+0.19(+7.28%)
Jun 13, 2006
2.659
2.844
2.532
2.542
26,664
-0.12(-4.40%)
Jun 12, 2006
3.049
3.063
2.659
2.659
28,286
-0.40(-12.95%)
Jun 09, 2006
3.117
3.117
3.054
3.054
2,464
-0.01(-0.44%)
Jun 08, 2006
3.185
3.185
3.019
3.068
22,793
+0.01(+0.32%)
Jun 07, 2006
3.068
3.078
3.058
3.058
6,417
-0.06(-1.88%)
Jun 06, 2006
3.312
3.312
2.971
3.117
12,700
-0.11(-3.32%)
Jun 05, 2006
3.214
3.253
3.214
3.224
3,980
+0.01(+0.30%)
Jun 02, 2006
3.126
3.224
3.068
3.214
4,312
+0.10(+3.13%)
Jun 01, 2006
3.195
3.195
3.117
3.117
1,026
+0.06(+1.85%)
May 31, 2006
3.058
3.146
3.039
3.060
4,625
+0.00(+0.06%)
May 30, 2006
3.195
3.195
3.058
3.058
9,034
-0.14(-4.27%)
May 26, 2006
3.195
3.214
3.156
3.195
9,753
+0.07(+2.18%)
May 25, 2006
3.117
3.185
3.029
3.126
4,948
+0.04(+1.26%)
May 24, 2006
3.019
3.175
3.010
3.087
10,164
+0.02(+0.63%)
May 23, 2006
3.204
3.204
3.000
3.068
22,331
-0.07(-2.17%)
May 22, 2006
3.087
3.234
3.078
3.136
30,370
+0.06(+1.90%)
May 19, 2006
3.331
3.799
3.039
3.078
167,965
-0.21(-6.51%)
May 18, 2006
3.214
3.350
3.214
3.292
11,524
+0.03(+0.90%)
May 17, 2006
3.195
3.458
3.175
3.263
51,112
+0.09(+2.76%)
May 16, 2006
3.019
3.204
3.019
3.175
25,380
+0.09(+2.84%)
May 15, 2006
2.980
3.087
2.980
3.087
1,950
-0.02(-0.63%)
May 12, 2006
2.990
3.156
2.971
3.107
4,351
+0.08(+2.57%)
May 11, 2006
3.156
3.156
2.990
3.029
6,067
-0.05(-1.58%)
May 10, 2006
3.058
3.136
3.058
3.078
4,825
+0.04(+1.28%)
May 09, 2006
3.038
3.117
3.019
3.039
9,607
-0.05(-1.58%)
May 08, 2006
3.117
3.117
3.019
3.087
6,260
-0.02(-0.63%)
May 05, 2006
3.078
3.117
3.029
3.107
4,344
+0.02(+0.63%)
May 04, 2006
3.156
3.156
2.980
3.087
21,569
-0.05(-1.55%)
May 03, 2006
3.107
3.799
3.029
3.136
177,643
+0.12(+3.87%)
May 02, 2006
2.990
3.087
2.951
3.019
8,602
+0.02(+0.65%)
May 01, 2006
3.068
3.097
2.932
3.000
5,338
-0.01(-0.32%)
Apr 28, 2006
3.068
3.068
2.971
3.010
4,825
-0.07(-2.22%)
Apr 27, 2006
3.000
3.097
2.922
3.078
21,559
+0.03(+0.96%)
Apr 26, 2006
3.000
3.097
3.000
3.049
1,721
-0.03(-0.95%)
Apr 25, 2006
3.019
3.107
2.980
3.078
10,729
+0.05(+1.61%)
Apr 24, 2006
3.019
3.107
3.019
3.029
3,983
+0.01(+0.32%)
Apr 21, 2006
2.980
3.097
2.941
3.019
11,817
-0.02(-0.64%)
Apr 20, 2006
3.000
3.057
2.941
3.039
8,881
+0.04(+1.30%)
Apr 19, 2006
3.117
3.117
2.932
3.000
14,671
+0.01(+0.33%)
Apr 18, 2006
2.922
3.097
2.922
2.990
2,823
-0.04(-1.29%)
Apr 17, 2006
3.019
3.087
2.980
3.029
3,901
-0.04(-1.27%)
Apr 13, 2006
3.029
3.097
2.999
3.068
3,781
+0.04(+1.29%)
Apr 12, 2006
3.039
3.097
2.961
3.029
33,317
-0.01(-0.32%)
Apr 11, 2006
3.087
3.146
2.922
3.039
25,359
-0.05(-1.58%)
Apr 10, 2006
3.019
3.146
2.971
3.087
5,358
+0.15(+4.97%)
Apr 07, 2006
2.942
3.029
2.941
2.941
3,696
-0.08(-2.58%)
Apr 06, 2006
2.942
3.049
2.941
3.019
9,445
-0.02(-0.64%)
Apr 05, 2006
2.941
3.039
2.941
3.039
7,905
+0.06(+1.96%)
Apr 04, 2006
2.941
2.982
2.941
2.980
6,468
-0.01(-0.33%)
Apr 03, 2006
3.117
3.117
2.932
2.990
13,963
-0.12(-3.76%)
Mar 31, 2006
3.087
3.214
2.922
3.107
26,588
-0.09(-2.74%)
Mar 30, 2006
3.165
3.214
3.117
3.195
5,338
+0.08(+2.50%)
Mar 29, 2006
3.302
3.312
3.068
3.117
26,596
-0.09(-2.74%)
Mar 28, 2006
3.360
3.360
3.175
3.204
7,495
-0.10(-2.95%)
Mar 27, 2006
3.292
3.370
3.234
3.302
10,010
+0.09(+2.73%)
Mar 24, 2006
3.419
3.419
3.185
3.214
17,626
+0.00(+0.00%)
Mar 23, 2006
3.370
3.536
3.156
3.214
35,216
-0.25(-7.30%)
Mar 22, 2006
3.126
3.876
3.126
3.467
120,228
+0.34(+10.90%)
Mar 21, 2006
3.107
3.126
3.107
3.126
9,197
+0.05(+1.58%)
Mar 20, 2006
3.156
3.156
3.068
3.078
5,549
-0.06(-1.86%)
Mar 17, 2006
3.029
3.321
3.029
3.136
14,066
+0.03(+0.94%)
Mar 16, 2006
3.165
3.234
3.039
3.107
18,428
-0.06(-1.84%)
Mar 15, 2006
3.166
3.166
3.078
3.165
12,537
+0.03(+0.93%)
Mar 14, 2006
3.399
3.399
3.136
3.136
50,100
-0.25(-7.47%)
Mar 13, 2006
3.389
4.071
3.175
3.389
312,792
+0.56(+20.00%)
Mar 10, 2006
2.805
2.854
2.776
2.825
35,574
-0.03(-1.02%)
Mar 09, 2006
2.766
2.863
2.756
2.854
9,548
+0.09(+3.17%)
Mar 08, 2006
2.766
2.844
2.766
2.766
6,876
-0.04(-1.39%)
Mar 07, 2006
2.844
2.951
2.805
2.805
9,015
+0.00(+0.07%)
Mar 06, 2006
2.803
2.803
2.803
2.803
102
-0.01(-0.42%)
Mar 03, 2006
2.766
2.863
2.737
2.815
7,289
-0.02(-0.61%)
Mar 02, 2006
2.825
2.922
2.727
2.832
7,805
+0.01(+0.26%)
Mar 01, 2006
2.825
2.825
2.825
2.825
770
+0.00(+0.00%)
Feb 28, 2006
2.795
2.990
2.825
2.825
1,540
+0.03(+1.05%)
Feb 27, 2006
2.795
2.912
2.786
2.795
821
-0.04(-1.37%)
Feb 24, 2006
2.873
2.883
2.834
2.834
3,054
-0.07(-2.35%)
Feb 23, 2006
2.873
3.000
2.834
2.902
7,084
-0.11(-3.56%)
Feb 22, 2006
2.747
3.010
2.737
3.010
4,820
+0.14(+4.75%)
Feb 21, 2006
2.873
2.873
2.727
2.873
14,011
+0.06(+2.08%)
Feb 17, 2006
2.815
2.815
2.815
2.815
205
-0.01(-0.34%)
Feb 16, 2006
2.825
2.912
2.815
2.825
8,932
-0.05(-1.69%)
Feb 15, 2006
2.922
2.922
2.815
2.873
36,582
-0.13(-4.22%)
Feb 14, 2006
3.000
3.000
2.932
3.000
821
+0.08(+2.67%)
Feb 13, 2006
2.932
3.010
2.922
2.922
2,772
-0.02(-0.66%)
Feb 10, 2006
2.893
3.079
2.863
2.941
6,900
+0.08(+2.72%)
Feb 09, 2006
2.980
3.214
2.863
2.863
26,592
-0.13(-4.21%)
Feb 08, 2006
3.019
3.019
2.834
2.989
7,290
+0.07(+2.31%)
Feb 07, 2006
2.849
3.117
2.825
2.922
34,450
-0.02(-0.66%)
Feb 06, 2006
2.805
3.000
2.805
2.941
14,031
-0.07(-2.26%)
Feb 03, 2006
2.805
3.009
2.805
3.009
56,595
+0.20(+7.29%)
Feb 02, 2006
2.873
3.292
2.747
2.805
74,488
-0.07(-2.37%)
Feb 01, 2006
2.873
3.107
2.776
2.873
16,276
-0.02(-0.67%)
Jan 31, 2006
2.951
2.961
2.766
2.893
9,748
+0.00(+0.00%)
Jan 30, 2006
3.010
3.019
2.708
2.893
44,287
+0.01(+0.34%)
Jan 27, 2006
2.883
3.350
2.776
2.883
178,901
+0.07(+2.42%)
Jan 26, 2006
2.756
2.893
2.717
2.815
15,813
+0.00(+0.00%)
Jan 25, 2006
2.786
2.971
2.708
2.815
18,638
-0.05(-1.70%)
Jan 24, 2006
3.000
3.000
2.863
2.863
359
+0.12(+4.26%)
Jan 23, 2006
2.863
2.863
2.717
2.747
3,664
-0.06(-2.08%)
Jan 20, 2006
2.922
2.922
2.669
2.805
24,365
-0.05(-1.71%)
Jan 19, 2006
2.717
3.000
2.717
2.854
12,147
+0.16(+5.78%)
Jan 18, 2006
2.834
2.871
2.698
2.698
13,414
-0.20(-7.05%)
Jan 17, 2006
2.941
3.049
2.825
2.902
7,194
-0.04(-1.32%)
Jan 13, 2006
2.912
2.990
2.893
2.941
7,406
-0.03(-0.98%)
Jan 12, 2006
3.019
3.019
2.902
2.971
9,856
-0.19(-5.86%)
Jan 11, 2006
2.932
3.506
2.863
3.156
78,843
+0.24(+8.36%)
Jan 10, 2006
2.941
3.029
2.912
2.912
3,490
-0.13(-4.17%)
Jan 09, 2006
2.844
3.117
2.682
3.039
10,009
+0.12(+4.00%)
Jan 06, 2006
2.863
2.932
2.834
2.922
6,843
+0.01(+0.33%)
Jan 05, 2006
3.039
3.195
2.883
2.912
12,070
-0.05(-1.64%)
Jan 04, 2006
2.922
3.029
2.834
2.961
7,295
+0.05(+1.67%)
Jan 03, 2006
2.834
3.029
2.834
2.912
8,218
+0.08(+2.75%)
Dec 30, 2005
2.776
2.834
2.649
2.834
19,275
+0.03(+1.04%)
Dec 29, 2005
2.825
2.849
2.708
2.805
9,044
-0.02(-0.69%)
Dec 28, 2005
2.763
2.844
2.678
2.825
28,850
+0.06(+2.11%)
Dec 27, 2005
2.776
2.805
2.688
2.766
20,123
-0.09(-3.07%)
Dec 23, 2005
2.834
2.922
2.747
2.854
26,489
-0.04(-1.35%)
Dec 22, 2005
2.932
2.941
2.854
2.893
14,248
-0.04(-1.33%)
Dec 21, 2005
3.175
3.185
2.873
2.932
28,267
-0.23(-7.38%)
Dec 20, 2005
3.253
3.253
3.165
3.165
4,219
-0.08(-2.40%)
Dec 19, 2005
3.477
3.477
3.195
3.243
26,518
-0.31(-8.77%)
Dec 16, 2005
3.584
3.730
3.448
3.555
23,587
-0.10(-2.67%)
Dec 15, 2005
3.799
3.799
3.516
3.652
17,424
+0.12(+3.31%)
Dec 14, 2005
3.516
3.701
3.438
3.536
20,725
+0.03(+0.83%)
Dec 13, 2005
3.691
3.691
3.428
3.506
9,748
-0.20(-5.51%)
Dec 12, 2005
3.837
3.837
3.409
3.711
40,349
+0.08(+2.14%)
Dec 09, 2005
3.740
3.740
3.350
3.633
20,430
+0.07(+1.91%)
Dec 08, 2005
3.273
4.178
3.273
3.565
158,866
+0.29(+8.93%)
Dec 07, 2005
3.165
3.302
3.000
3.273
18,090
+0.11(+3.38%)
Dec 06, 2005
3.175
3.195
3.019
3.165
23,995
+0.05(+1.56%)
Dec 05, 2005
3.399
3.399
2.941
3.117
20,160
+0.06(+1.91%)
Dec 02, 2005
3.019
3.516
2.941
3.058
103,713
+0.16(+5.37%)
Dec 01, 2005
2.825
3.087
2.737
2.902
70,651
+0.05(+1.71%)
Nov 30, 2005
2.834
2.902
2.727
2.854
12,525
-0.01(-0.34%)
Nov 29, 2005
2.795
2.909
2.795
2.863
44,805
+0.07(+2.44%)
Nov 28, 2005
2.941
3.019
2.727
2.795
103,144
-0.28(-9.18%)
Nov 25, 2005
3.029
3.087
2.932
3.078
13,864
-0.02(-0.63%)
Nov 23, 2005
3.312
3.312
2.941
3.097
38,070
-0.24(-7.29%)
Nov 22, 2005
2.932
3.341
2.932
3.341
73,609
-0.24(-6.79%)
Nov 21, 2005
3.341
3.691
3.165
3.584
51,140
+0.06(+1.66%)
Nov 18, 2005
3.750
3.808
3.360
3.526
51,744
-0.16(-4.23%)
Nov 17, 2005
3.672
3.682
3.604
3.682
13,696
+0.00(+0.00%)
Nov 16, 2005
3.613
3.730
3.477
3.682
30,139
+0.02(+0.53%)
Nov 15, 2005
4.032
4.032
3.545
3.662
69,829
-0.24(-6.23%)
Nov 14, 2005
3.497
4.188
3.477
3.906
106,810
+0.30(+8.38%)
Nov 11, 2005
3.613
3.691
3.506
3.604
9,765
-0.01(-0.27%)
Nov 10, 2005
3.613
3.613
3.478
3.613
14,328
+0.02(+0.54%)
Nov 09, 2005
3.565
3.613
3.438
3.594
9,205
+0.07(+1.93%)
Nov 08, 2005
3.808
3.808
3.506
3.526
6,776
-0.03(-0.82%)
Nov 07, 2005
3.458
3.974
3.458
3.555
26,384
+0.07(+1.96%)
Nov 04, 2005
3.526
3.643
3.428
3.487
26,185
-0.15(-4.02%)
Nov 03, 2005
3.808
3.818
3.613
3.633
16,129
-0.21(-5.57%)
Nov 02, 2005
3.623
4.139
3.506
3.847
45,227
+0.18(+4.77%)
Nov 01, 2005
3.565
3.672
3.506
3.672
31,052
+0.01(+0.27%)
Oct 31, 2005
4.042
4.042
3.555
3.662
23,542
-0.07(-1.83%)
Oct 28, 2005
3.945
3.954
3.555
3.730
57,666
-0.33(-8.15%)
Oct 27, 2005
4.013
4.149
3.954
4.061
23,374
-0.14(-3.25%)
Oct 26, 2005
4.169
4.363
3.945
4.198
70,033
+0.01(+0.23%)
Oct 25, 2005
3.993
4.285
3.993
4.188
40,017
-0.03(-0.69%)
Oct 24, 2005
3.864
4.529
3.730
4.217
137,530
+0.34(+8.79%)
Oct 21, 2005
3.652
3.935
3.652
3.876
32,823
+0.03(+0.76%)
Oct 20, 2005
3.896
4.042
3.721
3.847
55,139
-0.12(-2.95%)
Oct 19, 2005
4.002
4.003
3.789
3.964
26,816
+0.05(+1.24%)
Oct 18, 2005
4.188
4.188
3.779
3.915
49,208
+0.02(+0.50%)
Oct 17, 2005
3.857
4.091
3.700
3.896
89,871
+0.06(+1.52%)
Oct 14, 2005
3.652
3.837
3.594
3.837
129,380
+0.19(+5.07%)
Oct 13, 2005
3.896
3.916
3.506
3.652
79,189
-0.24(-6.25%)
Oct 12, 2005
4.052
4.245
3.896
3.896
87,466
-0.34(-8.05%)
Oct 11, 2005
4.139
4.373
4.091
4.237
59,484
+0.10(+2.35%)
Oct 10, 2005
4.237
4.363
4.061
4.139
116,386
-0.10(-2.30%)
Oct 07, 2005
4.169
4.383
4.061
4.237
101,674
+0.10(+2.35%)
Oct 06, 2005
4.149
4.772
4.016
4.139
638,203
-0.03(-0.70%)
Oct 05, 2005
4.870
4.870
4.149
4.169
317,067
-0.49(-10.46%)
Oct 04, 2005
5.123
5.123
4.626
4.656
309,146
-0.21(-4.40%)
Oct 03, 2005
4.870
5.357
4.480
4.870
1,320,981
-0.17(-3.29%)
Sep 30, 2005
5.552
6.808
4.870
5.035
8,259,251
+1.62(+47.29%)
Sep 29, 2005
3.438
3.974
3.273
3.419
469,827
-0.09(-2.50%)
Sep 28, 2005
3.682
3.974
3.477
3.506
272,937
-0.33(-8.63%)
Sep 27, 2005
3.915
4.295
3.711
3.837
361,740
-0.08(-1.99%)
Sep 26, 2005
3.750
4.626
3.662
3.915
966,169
+0.02(+0.50%)
Sep 23, 2005
3.896
4.061
3.652
3.896
478,821
-0.18(-4.31%)
Sep 22, 2005
4.071
4.636
4.013
4.071
374,654
-0.29(-6.70%)
Sep 21, 2005
4.831
5.065
4.295
4.363
712,849
-0.50(-10.22%)
Sep 20, 2005
4.772
5.824
4.626
4.860
1,714,301
+0.14(+2.89%)
Sep 19, 2005
5.094
5.785
4.568
4.724
2,683,667
-2.19(-31.69%)
Sep 16, 2005
4.831
7.470
4.461
6.915
8,371,776
+2.29(+49.47%)
Sep 15, 2005
5.571
6.165
4.626
4.626
2,910,444
-1.49(-24.36%)
Sep 14, 2005
4.772
7.110
4.578
6.117
10,190,407
+1.94(+46.39%)
Sep 13, 2005
1.461
4.266
1.461
4.178
3,589,107
+2.72(+186.00%)
Sep 12, 2005
1.627
1.627
1.441
1.461
25,770
-0.08(-5.06%)
Sep 09, 2005
1.588
1.685
1.539
1.539
40,247
-0.04(-2.47%)
Sep 08, 2005
1.617
1.636
1.558
1.578
16,433
-0.04(-2.41%)
Sep 07, 2005
1.627
1.685
1.607
1.617
6,776
-0.07(-4.05%)
Sep 06, 2005
1.636
1.704
1.607
1.685
11,874
+0.06(+3.59%)
Sep 02, 2005
1.607
1.656
1.588
1.627
6,961
+0.03(+1.83%)
Sep 01, 2005
1.743
1.743
1.597
1.597
5,837
-0.08(-4.65%)
Aug 31, 2005
1.674
1.753
1.607
1.675
7,341
+0.00(+0.00%)
Aug 30, 2005
1.606
1.675
1.597
1.675
2,261
+0.09(+5.52%)
Aug 29, 2005
1.695
1.734
1.588
1.588
5,338
-0.07(-4.12%)
Aug 26, 2005
1.665
1.673
1.568
1.656
5,133
+0.00(+0.00%)
Aug 25, 2005
1.665
1.695
1.636
1.656
4,363
-0.09(-5.02%)
Aug 24, 2005
1.695
1.743
1.646
1.743
6,468
-0.01(-0.56%)
Aug 23, 2005
1.831
1.851
1.665
1.753
14,478
+0.07(+4.05%)
Aug 22, 2005
1.685
1.782
1.646
1.685
20,843
+0.05(+2.98%)
Aug 19, 2005
1.704
1.734
1.636
1.636
5,625
-0.07(-4.00%)
Aug 18, 2005
1.704
1.773
1.656
1.704
30,380
+0.00(+0.00%)
Aug 17, 2005
1.780
1.780
1.704
1.704
11,807
-0.08(-4.37%)
Aug 16, 2005
1.773
1.782
1.724
1.782
17,847
-0.05(-2.66%)
Aug 15, 2005
1.851
1.851
1.831
1.831
8,265
+0.02(+1.08%)
Aug 12, 2005
1.870
1.880
1.812
1.812
22,389
-0.13(-6.53%)
Aug 11, 2005
1.899
1.938
1.821
1.938
7,135
-0.01(-0.50%)
Aug 10, 2005
1.831
2.026
1.831
1.948
13,347
+0.04(+2.04%)
Aug 09, 2005
1.851
1.909
1.821
1.909
11,755
+0.08(+4.26%)
Aug 08, 2005
1.831
1.890
1.812
1.831
8,829
-0.01(-0.53%)
Aug 05, 2005
1.831
1.899
1.831
1.841
616
-0.01(-0.52%)
Aug 04, 2005
1.899
1.899
1.821
1.851
8,874
-0.04(-2.06%)
Aug 03, 2005
1.851
1.938
1.812
1.890
12,834
+0.01(+0.52%)
Aug 02, 2005
1.802
1.938
1.802
1.880
14,040
+0.06(+3.21%)
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.