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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.320
-0.020 (-0.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2007
9.356
9.360
9.184
9.193
382,847
-0.18(-1.92%)
Feb 27, 2007
9.405
9.487
9.356
9.374
352,158
-0.09(-1.00%)
Feb 26, 2007
9.518
9.518
9.383
9.469
221,400
-0.01(-0.10%)
Feb 23, 2007
9.541
9.563
9.414
9.478
208,669
-0.04(-0.38%)
Feb 22, 2007
9.401
9.527
9.383
9.514
599,442
+0.11(+1.15%)
Feb 21, 2007
9.392
9.419
9.320
9.405
425,025
+0.02(+0.19%)
Feb 20, 2007
9.270
9.428
9.144
9.387
643,014
+0.09(+0.97%)
Feb 16, 2007
9.888
9.947
8.878
9.297
1,371,469
-0.79(-7.83%)
Feb 15, 2007
10.08
10.09
9.861
10.09
126,441
+0.03(+0.31%)
Feb 14, 2007
10.07
10.12
9.951
10.05
216,894
+0.00(+0.00%)
Feb 13, 2007
10.06
10.12
9.924
10.05
140,750
-0.00(-0.04%)
Feb 12, 2007
10.15
10.15
10.01
10.06
101,807
-0.05(-0.45%)
Feb 09, 2007
10.36
10.38
10.06
10.10
182,067
-0.23(-2.18%)
Feb 08, 2007
10.24
10.33
10.19
10.33
90,499
+0.14(+1.33%)
Feb 07, 2007
10.26
10.29
10.12
10.19
111,417
-0.03(-0.26%)
Feb 06, 2007
10.30
10.35
10.15
10.22
131,176
-0.01(-0.13%)
Feb 05, 2007
10.24
10.29
10.13
10.24
121,736
+0.02(+0.18%)
Feb 02, 2007
10.18
10.24
10.06
10.22
126,833
+0.06(+0.58%)
Feb 01, 2007
10.01
10.16
9.982
10.16
110,258
+0.21(+2.13%)
Jan 31, 2007
10.00
10.08
9.838
9.947
159,041
-0.09(-0.85%)
Jan 30, 2007
9.807
10.05
9.807
10.03
238,829
+0.26(+2.68%)
Jan 29, 2007
9.613
9.915
9.613
9.771
230,361
+0.05(+0.56%)
Jan 26, 2007
9.631
9.753
9.437
9.717
239,785
+0.10(+1.03%)
Jan 25, 2007
9.888
9.924
9.590
9.617
188,095
-0.30(-3.00%)
Jan 24, 2007
9.780
9.924
9.644
9.915
141,941
+0.16(+1.67%)
Jan 23, 2007
9.617
9.766
9.541
9.753
198,419
+0.16(+1.65%)
Jan 22, 2007
9.518
9.712
9.428
9.595
202,398
+0.09(+0.90%)
Jan 19, 2007
9.478
9.541
9.374
9.509
91,002
+0.04(+0.43%)
Jan 18, 2007
9.491
9.541
9.347
9.469
207,891
-0.02(-0.19%)
Jan 17, 2007
9.405
9.527
9.365
9.487
201,600
+0.04(+0.38%)
Jan 16, 2007
9.342
9.496
9.320
9.450
459,909
+0.15(+1.65%)
Jan 12, 2007
9.180
9.365
9.180
9.297
166,545
+0.05(+0.54%)
Jan 11, 2007
8.990
9.261
8.981
9.247
174,311
+0.30(+3.33%)
Jan 10, 2007
9.157
9.157
8.896
8.950
205,464
-0.28(-3.03%)
Jan 09, 2007
9.099
9.243
9.022
9.229
472,513
+0.16(+1.79%)
Jan 08, 2007
9.166
9.225
9.026
9.067
258,209
-0.13(-1.37%)
Jan 05, 2007
9.423
9.423
9.189
9.193
256,641
-0.23(-2.49%)
Jan 04, 2007
9.518
9.604
9.302
9.428
286,693
-0.09(-0.90%)
Jan 03, 2007
9.464
9.685
9.288
9.514
457,989
+0.09(+0.91%)
Dec 29, 2006
9.469
9.559
9.387
9.428
247,572
-0.02(-0.19%)
Dec 28, 2006
9.432
9.500
9.342
9.446
242,972
+0.01(+0.10%)
Dec 27, 2006
9.171
9.482
9.076
9.437
359,883
+0.30(+3.31%)
Dec 26, 2006
8.968
9.247
8.959
9.135
231,742
+0.18(+2.07%)
Dec 22, 2006
8.918
8.986
8.846
8.950
77,819
+0.06(+0.66%)
Dec 21, 2006
8.932
8.954
8.869
8.891
153,178
-0.01(-0.15%)
Dec 20, 2006
8.909
8.995
8.846
8.905
202,553
+0.03(+0.30%)
Dec 19, 2006
8.751
8.923
8.720
8.878
307,650
+0.12(+1.34%)
Dec 18, 2006
8.742
8.990
8.702
8.760
228,312
+0.06(+0.67%)
Dec 15, 2006
8.814
9.008
8.684
8.702
447,002
-0.07(-0.82%)
Dec 14, 2006
8.675
8.954
8.526
8.774
567,476
+0.27(+3.18%)
Dec 13, 2006
8.499
8.526
8.386
8.503
144,701
+0.06(+0.69%)
Dec 12, 2006
8.390
8.490
8.323
8.445
277,690
+0.05(+0.65%)
Dec 11, 2006
8.368
8.463
8.327
8.390
171,775
+0.06(+0.76%)
Dec 08, 2006
8.214
8.368
8.214
8.327
176,077
+0.08(+0.98%)
Dec 07, 2006
8.386
8.386
8.242
8.246
196,982
-0.10(-1.24%)
Dec 06, 2006
8.300
8.368
8.278
8.350
93,944
+0.00(+0.05%)
Dec 05, 2006
8.503
8.503
8.318
8.345
110,007
-0.16(-1.86%)
Dec 04, 2006
8.354
8.509
8.284
8.503
266,384
+0.18(+2.17%)
Dec 01, 2006
8.413
8.413
8.115
8.323
286,440
-0.03(-0.38%)
Nov 30, 2006
8.260
8.390
8.196
8.354
264,245
+0.11(+1.31%)
Nov 29, 2006
8.169
8.323
8.106
8.246
198,926
+0.13(+1.61%)
Nov 28, 2006
7.935
8.323
7.903
8.115
458,510
+0.18(+2.22%)
Nov 27, 2006
8.133
8.133
7.840
7.939
520,869
-0.16(-2.00%)
Nov 24, 2006
8.120
8.165
8.097
8.102
75,713
-0.07(-0.83%)
Nov 22, 2006
8.201
8.291
8.138
8.169
108,604
-0.01(-0.11%)
Nov 21, 2006
8.214
8.291
8.142
8.178
318,945
-0.02(-0.22%)
Nov 20, 2006
8.278
8.278
8.169
8.196
240,232
-0.09(-1.03%)
Nov 17, 2006
8.278
8.282
8.151
8.282
177,277
+0.00(+0.05%)
Nov 16, 2006
8.278
8.336
8.165
8.278
125,496
+0.05(+0.55%)
Nov 15, 2006
8.336
8.336
8.106
8.232
237,031
-0.03(-0.38%)
Nov 14, 2006
8.129
8.287
8.120
8.264
192,409
+0.11(+1.38%)
Nov 13, 2006
8.318
8.318
8.120
8.151
349,653
-0.20(-2.38%)
Nov 10, 2006
8.368
8.449
8.305
8.350
132,501
-0.01(-0.16%)
Nov 09, 2006
8.120
8.368
8.120
8.363
260,086
+0.26(+3.17%)
Nov 08, 2006
8.345
8.593
7.867
8.106
545,952
-0.27(-3.23%)
Nov 07, 2006
8.368
8.548
8.361
8.377
143,812
+0.07(+0.81%)
Nov 06, 2006
8.219
8.363
8.219
8.309
109,754
+0.10(+1.26%)
Nov 03, 2006
8.120
8.269
8.088
8.205
201,012
+0.12(+1.51%)
Nov 02, 2006
8.169
8.187
7.493
8.084
655,592
-0.13(-1.54%)
Nov 01, 2006
8.354
8.386
8.178
8.210
203,477
-0.09(-1.09%)
Oct 31, 2006
8.499
8.544
8.300
8.300
178,456
-0.16(-1.92%)
Oct 30, 2006
8.422
8.521
8.368
8.463
215,787
+0.05(+0.54%)
Oct 27, 2006
8.580
8.643
8.399
8.417
170,125
-0.15(-1.79%)
Oct 26, 2006
8.399
8.589
8.359
8.571
308,701
+0.20(+2.43%)
Oct 25, 2006
8.350
8.553
8.266
8.368
281,173
+0.06(+0.71%)
Oct 24, 2006
8.345
8.469
8.309
8.309
160,121
-0.07(-0.86%)
Oct 23, 2006
8.345
8.467
8.345
8.381
159,527
-0.05(-0.54%)
Oct 20, 2006
8.544
8.544
8.345
8.426
150,921
-0.07(-0.85%)
Oct 19, 2006
8.435
8.562
8.435
8.499
186,610
+0.08(+0.91%)
Oct 18, 2006
8.504
8.589
8.408
8.422
196,621
-0.13(-1.48%)
Oct 17, 2006
8.481
8.602
8.458
8.548
159,941
-0.08(-0.89%)
Oct 16, 2006
8.675
8.682
8.575
8.625
230,747
-0.03(-0.36%)
Oct 13, 2006
8.548
8.661
8.544
8.657
268,548
+0.09(+1.00%)
Oct 12, 2006
8.499
8.580
8.481
8.571
248,228
+0.08(+0.96%)
Oct 11, 2006
8.796
8.810
8.390
8.490
322,610
-0.37(-4.13%)
Oct 10, 2006
8.670
8.864
8.616
8.855
352,045
+0.17(+1.92%)
Oct 09, 2006
8.765
8.768
8.593
8.688
387,707
-0.06(-0.67%)
Oct 06, 2006
8.724
8.796
8.580
8.747
240,915
+0.05(+0.57%)
Oct 05, 2006
8.684
8.900
8.638
8.697
307,928
+0.06(+0.68%)
Oct 04, 2006
8.539
8.654
8.490
8.638
346,150
+0.14(+1.59%)
Oct 03, 2006
8.539
8.571
8.386
8.503
297,517
-0.07(-0.79%)
Oct 02, 2006
8.503
8.629
8.481
8.571
249,794
+0.13(+1.55%)
Sep 29, 2006
8.530
8.670
8.435
8.440
449,317
-0.06(-0.74%)
Sep 28, 2006
8.553
8.571
8.422
8.503
349,271
-0.01(-0.16%)
Sep 27, 2006
8.431
8.625
8.426
8.517
368,369
+0.09(+1.07%)
Sep 26, 2006
8.390
8.508
8.384
8.426
647,188
+0.05(+0.57%)
Sep 25, 2006
8.526
8.566
8.368
8.379
330,982
-0.08(-0.94%)
Sep 22, 2006
8.548
8.575
8.422
8.458
257,153
-0.09(-1.00%)
Sep 21, 2006
8.629
8.774
8.530
8.544
269,780
-0.10(-1.20%)
Sep 20, 2006
8.584
8.819
8.584
8.648
442,429
+0.09(+1.00%)
Sep 19, 2006
8.593
8.666
8.518
8.562
476,690
+0.00(+0.05%)
Sep 18, 2006
8.535
8.562
8.408
8.557
529,446
+0.03(+0.37%)
Sep 15, 2006
8.638
8.648
8.435
8.526
623,783
-0.05(-0.53%)
Sep 14, 2006
8.738
8.747
8.544
8.571
464,794
-0.14(-1.55%)
Sep 13, 2006
8.481
8.733
8.359
8.706
855,483
+0.25(+2.99%)
Sep 12, 2006
8.088
8.503
7.989
8.454
969,430
+0.36(+4.46%)
Sep 11, 2006
7.858
8.124
7.799
8.093
509,308
+0.23(+2.99%)
Sep 08, 2006
7.745
7.890
7.736
7.858
521,727
+0.14(+1.87%)
Sep 07, 2006
7.669
7.736
7.651
7.714
290,625
+0.03(+0.35%)
Sep 06, 2006
7.691
7.736
7.682
7.687
342,743
-0.03(-0.41%)
Sep 05, 2006
7.772
7.804
7.696
7.718
853,962
+0.05(+0.65%)
Sep 01, 2006
7.781
7.790
7.669
7.669
194,517
-0.07(-0.87%)
Aug 31, 2006
7.745
7.781
7.714
7.736
870,611
+0.03(+0.35%)
Aug 30, 2006
7.831
7.872
7.628
7.709
683,001
-0.04(-0.52%)
Aug 29, 2006
7.619
7.804
7.574
7.750
355,944
+0.13(+1.72%)
Aug 28, 2006
7.556
7.628
7.443
7.619
130,721
+0.07(+0.90%)
Aug 25, 2006
7.520
7.628
7.520
7.551
167,492
+0.00(+0.00%)
Aug 24, 2006
7.461
7.574
7.425
7.551
472,411
+0.13(+1.70%)
Aug 23, 2006
7.493
7.624
7.412
7.425
245,371
-0.10(-1.38%)
Aug 22, 2006
7.425
7.533
7.335
7.529
346,731
+0.15(+2.02%)
Aug 21, 2006
7.443
7.443
7.335
7.380
229,031
-0.04(-0.55%)
Aug 18, 2006
7.488
7.488
7.285
7.421
279,721
-0.03(-0.42%)
Aug 17, 2006
7.416
7.515
7.398
7.452
295,691
+0.00(+0.06%)
Aug 16, 2006
7.619
7.624
7.412
7.448
272,356
-0.11(-1.43%)
Aug 15, 2006
7.669
7.669
7.452
7.556
530,151
+0.01(+0.12%)
Aug 14, 2006
7.515
7.628
7.497
7.547
560,479
+0.11(+1.52%)
Aug 11, 2006
7.452
7.515
7.389
7.434
318,699
+0.02(+0.30%)
Aug 10, 2006
7.272
7.466
7.254
7.412
362,872
+0.18(+2.43%)
Aug 09, 2006
7.533
7.533
7.222
7.236
342,302
+0.02(+0.25%)
Aug 08, 2006
7.434
7.457
7.213
7.218
420,598
-0.14(-1.96%)
Aug 07, 2006
7.416
7.542
7.357
7.362
143,843
-0.02(-0.24%)
Aug 04, 2006
7.434
7.619
7.330
7.380
186,135
+0.03(+0.37%)
Aug 03, 2006
7.326
7.412
7.308
7.353
175,412
-0.06(-0.79%)
Aug 02, 2006
7.294
7.592
7.267
7.412
264,484
+0.17(+2.30%)
Aug 01, 2006
7.646
7.646
7.227
7.245
409,228
-0.32(-4.29%)
Jul 31, 2006
7.578
7.601
7.497
7.569
345,653
+0.00(+0.06%)
Jul 28, 2006
7.416
7.601
7.384
7.565
231,972
+0.21(+2.88%)
Jul 27, 2006
7.624
7.624
7.335
7.353
220,895
-0.20(-2.63%)
Jul 26, 2006
7.457
7.601
7.321
7.551
309,129
+0.15(+2.07%)
Jul 25, 2006
6.969
7.407
6.969
7.398
385,742
+0.21(+2.89%)
Jul 24, 2006
7.127
7.374
7.132
7.190
232,054
+0.06(+0.89%)
Jul 21, 2006
7.263
7.263
7.082
7.127
257,306
-0.17(-2.35%)
Jul 20, 2006
7.515
7.560
7.281
7.299
238,047
-0.19(-2.53%)
Jul 19, 2006
7.263
7.488
7.218
7.488
419,405
+0.23(+3.11%)
Jul 18, 2006
6.978
7.335
6.978
7.263
399,839
+0.34(+4.95%)
Jul 17, 2006
6.920
6.951
6.622
6.920
373,016
+0.04(+0.59%)
Jul 14, 2006
6.803
6.992
6.798
6.879
400,879
+0.06(+0.86%)
Jul 13, 2006
6.974
7.037
6.803
6.821
309,322
-0.21(-2.95%)
Jul 12, 2006
7.380
7.402
6.987
7.028
233,979
-0.35(-4.71%)
Jul 11, 2006
7.421
7.443
7.227
7.375
242,613
-0.05(-0.73%)
Jul 10, 2006
7.425
7.533
7.335
7.430
219,986
+0.05(+0.67%)
Jul 07, 2006
7.421
7.470
7.368
7.380
162,579
-0.06(-0.85%)
Jul 06, 2006
7.448
7.515
7.412
7.443
173,725
+0.03(+0.43%)
Jul 05, 2006
7.452
7.488
7.375
7.412
215,313
-0.09(-1.20%)
Jul 03, 2006
7.533
7.533
7.452
7.502
189,299
+0.00(+0.00%)
Jun 30, 2006
7.560
7.596
7.407
7.502
2,617,227
-0.03(-0.42%)
Jun 29, 2006
7.335
7.538
7.335
7.533
313,015
+0.24(+3.34%)
Jun 28, 2006
7.439
7.551
7.272
7.290
172,034
-0.11(-1.52%)
Jun 27, 2006
7.168
7.452
7.168
7.402
172,690
+0.26(+3.66%)
Jun 26, 2006
6.956
7.199
6.956
7.141
301,931
+0.21(+2.99%)
Jun 23, 2006
7.024
7.024
6.920
6.933
204,850
-0.08(-1.09%)
Jun 22, 2006
7.123
7.136
6.978
7.010
265,147
-0.12(-1.65%)
Jun 21, 2006
7.105
7.177
6.992
7.127
157,461
+0.06(+0.89%)
Jun 20, 2006
7.118
7.163
7.015
7.064
223,407
-0.02(-0.25%)
Jun 19, 2006
7.213
7.227
7.064
7.082
184,685
-0.13(-1.75%)
Jun 16, 2006
7.127
7.209
7.100
7.209
559,047
+0.05(+0.76%)
Jun 15, 2006
7.168
7.276
7.055
7.154
165,891
+0.04(+0.57%)
Jun 14, 2006
7.082
7.218
7.015
7.114
136,638
-0.01(-0.19%)
Jun 13, 2006
7.132
7.303
7.019
7.127
268,903
-0.00(-0.06%)
Jun 12, 2006
7.529
7.583
6.969
7.132
352,450
-0.37(-4.87%)
Jun 09, 2006
7.637
7.669
7.475
7.497
181,781
-0.09(-1.19%)
Jun 08, 2006
7.466
7.628
7.285
7.587
316,130
+0.10(+1.33%)
Jun 07, 2006
7.430
7.589
7.371
7.488
443,679
+0.05(+0.67%)
Jun 06, 2006
7.353
7.497
7.330
7.439
353,805
+0.09(+1.17%)
Jun 05, 2006
7.402
7.402
7.339
7.353
285,057
-0.05(-0.67%)
Jun 02, 2006
7.348
7.452
7.321
7.402
236,960
-0.01(-0.18%)
Jun 01, 2006
7.443
7.443
7.254
7.416
545,154
+0.03(+0.37%)
May 31, 2006
6.996
7.475
6.852
7.389
803,853
+0.38(+5.47%)
May 30, 2006
6.915
7.019
6.825
7.005
399,092
+0.07(+0.97%)
May 26, 2006
6.784
6.942
6.739
6.938
186,035
+0.18(+2.74%)
May 25, 2006
6.825
6.924
6.672
6.753
153,845
+0.00(+0.00%)
May 24, 2006
6.685
6.816
6.654
6.753
188,390
+0.08(+1.15%)
May 23, 2006
7.105
7.181
6.651
6.676
343,394
-0.36(-5.13%)
May 22, 2006
6.933
7.105
6.735
7.037
256,850
+0.07(+0.97%)
May 19, 2006
6.775
6.992
6.654
6.969
275,382
+0.22(+3.28%)
May 18, 2006
6.766
6.807
6.730
6.748
390,358
+0.00(+0.00%)
May 17, 2006
6.780
6.780
6.699
6.748
471,624
-0.05(-0.80%)
May 16, 2006
6.893
6.915
6.793
6.803
207,763
-0.07(-1.05%)
May 15, 2006
6.924
6.929
6.762
6.875
454,799
-0.09(-1.30%)
May 12, 2006
6.996
7.127
6.879
6.965
155,419
-0.05(-0.77%)
May 11, 2006
6.825
7.109
6.724
7.019
191,028
+0.19(+2.84%)
May 10, 2006
6.857
6.857
6.541
6.825
156,248
+0.05(+0.80%)
May 09, 2006
6.812
6.933
6.694
6.771
74,726
-0.05(-0.66%)
May 08, 2006
6.857
6.857
6.699
6.816
57,440
-0.04(-0.59%)
May 05, 2006
6.775
6.942
6.744
6.857
173,876
+0.10(+1.47%)
May 04, 2006
6.654
6.825
6.654
6.757
196,672
+0.09(+1.35%)
May 03, 2006
6.870
6.902
6.663
6.667
172,267
-0.23(-3.27%)
May 02, 2006
6.730
6.906
6.654
6.893
213,892
+0.18(+2.76%)
May 01, 2006
6.884
6.915
6.708
6.708
111,397
-0.15(-2.17%)
Apr 28, 2006
6.929
7.006
6.812
6.857
140,546
-0.09(-1.36%)
Apr 27, 2006
6.951
7.037
6.744
6.951
89,963
+0.00(+0.03%)
Apr 26, 2006
6.762
7.015
6.758
6.949
164,120
+0.22(+3.32%)
Apr 25, 2006
6.992
7.015
6.726
6.726
203,030
-0.24(-3.50%)
Apr 24, 2006
6.956
7.033
6.658
6.969
198,201
+0.03(+0.39%)
Apr 21, 2006
7.141
7.186
6.911
6.942
106,254
-0.22(-3.09%)
Apr 20, 2006
6.938
7.195
6.938
7.163
198,849
+0.16(+2.25%)
Apr 19, 2006
6.992
7.037
6.924
7.006
155,080
+0.08(+1.11%)
Apr 18, 2006
6.834
6.974
6.789
6.929
224,839
+0.09(+1.39%)
Apr 17, 2006
6.915
6.915
6.793
6.834
197,654
-0.08(-1.17%)
Apr 13, 2006
6.969
7.082
6.911
6.915
142,803
-0.07(-1.03%)
Apr 12, 2006
7.037
7.082
6.929
6.987
220,647
-0.05(-0.71%)
Apr 11, 2006
7.263
7.263
7.001
7.037
424,151
-0.25(-3.47%)
Apr 10, 2006
7.335
7.409
7.285
7.290
369,218
-0.03(-0.37%)
Apr 07, 2006
7.389
7.443
7.308
7.317
243,192
-0.08(-1.10%)
Apr 06, 2006
7.357
7.439
7.330
7.398
187,015
+0.02(+0.24%)
Apr 05, 2006
7.353
7.556
7.294
7.380
319,741
+0.05(+0.68%)
Apr 04, 2006
7.312
7.475
7.308
7.330
309,304
+0.02(+0.31%)
Apr 03, 2006
7.344
7.596
7.263
7.308
385,503
-0.03(-0.43%)
Mar 31, 2006
7.294
7.362
7.218
7.339
320,056
+0.06(+0.87%)
Mar 30, 2006
7.348
7.348
7.136
7.276
240,204
-0.05(-0.74%)
Mar 29, 2006
7.046
7.366
6.924
7.330
742,975
+0.31(+4.43%)
Mar 28, 2006
6.780
7.060
6.780
7.019
457,197
+0.25(+3.73%)
Mar 27, 2006
6.974
6.974
6.527
6.766
249,343
-0.19(-2.72%)
Mar 24, 2006
6.676
6.987
6.613
6.956
482,265
+0.24(+3.56%)
Mar 23, 2006
6.581
6.739
6.524
6.717
220,574
+0.14(+2.06%)
Mar 22, 2006
6.559
6.604
6.478
6.581
447,133
-0.01(-0.14%)
Mar 21, 2006
6.717
6.717
6.514
6.591
391,464
-0.11(-1.68%)
Mar 20, 2006
6.762
6.825
6.663
6.703
212,540
-0.04(-0.54%)
Mar 17, 2006
6.744
6.879
6.694
6.739
561,648
+0.02(+0.27%)
Mar 16, 2006
6.888
6.888
6.568
6.721
306,992
-0.17(-2.49%)
Mar 15, 2006
6.473
6.897
6.270
6.893
657,479
+0.18(+2.62%)
Mar 14, 2006
6.609
6.744
6.473
6.717
185,698
+0.09(+1.29%)
Mar 13, 2006
6.712
6.809
6.609
6.631
111,909
-0.01(-0.20%)
Mar 10, 2006
6.536
6.739
6.474
6.645
118,099
+0.09(+1.38%)
Mar 09, 2006
6.721
6.721
6.518
6.554
151,145
-0.15(-2.29%)
Mar 08, 2006
6.654
6.834
6.433
6.708
487,617
+0.02(+0.34%)
Mar 07, 2006
6.591
6.726
6.509
6.685
249,483
+0.09(+1.44%)
Mar 06, 2006
6.604
6.635
6.496
6.591
168,241
+0.00(+0.07%)
Mar 03, 2006
6.663
6.757
6.586
6.586
180,123
-0.07(-1.02%)
Mar 02, 2006
6.676
6.766
6.523
6.654
495,874
-0.02(-0.27%)
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.