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
TJX Companies
(NY:
TJX
)
103.10
-0.27 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2007
6.079
6.126
6.029
6.099
13,404,120
+0.02(+0.34%)
Jan 30, 2007
6.079
6.134
6.039
6.079
13,811,848
+0.02(+0.27%)
Jan 29, 2007
6.085
6.114
6.054
6.062
15,599,839
-0.02(-0.37%)
Jan 26, 2007
6.149
6.163
6.046
6.085
16,760,483
-0.06(-0.97%)
Jan 25, 2007
6.190
6.196
6.128
6.145
15,658,987
-0.05(-0.83%)
Jan 24, 2007
6.161
6.237
6.151
6.196
11,133,254
+0.04(+0.67%)
Jan 23, 2007
6.178
6.204
6.112
6.155
14,235,090
-0.02(-0.37%)
Jan 22, 2007
6.182
6.196
6.089
6.178
23,385,942
-0.02(-0.27%)
Jan 19, 2007
6.153
6.202
6.021
6.194
21,601,344
+0.11(+1.80%)
Jan 18, 2007
6.095
6.103
5.982
6.085
25,194,780
-0.03(-0.44%)
Jan 17, 2007
6.132
6.209
5.951
6.112
25,752,316
-0.05(-0.74%)
Jan 16, 2007
6.176
6.188
6.046
6.157
13,136,503
-0.02(-0.30%)
Jan 12, 2007
6.124
6.221
6.105
6.176
19,670,332
+0.00(+0.00%)
Jan 11, 2007
6.085
6.184
6.085
6.176
12,470,369
+0.09(+1.53%)
Jan 10, 2007
6.017
6.108
5.976
6.083
8,400,361
+0.05(+0.75%)
Jan 09, 2007
5.965
6.085
5.963
6.037
10,301,799
+0.08(+1.32%)
Jan 08, 2007
5.988
6.033
5.934
5.959
14,427,561
-0.04(-0.65%)
Jan 05, 2007
6.095
6.136
5.959
5.998
16,011,931
-0.13(-2.15%)
Jan 04, 2007
5.920
6.149
5.736
6.130
23,250,680
+0.22(+3.66%)
Jan 03, 2007
5.961
6.081
5.864
5.914
24,130,616
+0.03(+0.53%)
Dec 29, 2006
5.936
5.973
5.858
5.883
6,007,322
-0.05(-0.90%)
Dec 28, 2006
5.969
6.039
5.922
5.936
5,737,281
-0.03(-0.52%)
Dec 27, 2006
5.920
5.978
5.870
5.967
6,417,474
+0.07(+1.26%)
Dec 26, 2006
5.934
5.934
5.821
5.893
7,452,066
-0.04(-0.66%)
Dec 22, 2006
5.951
6.062
5.912
5.932
5,129,325
+0.01(+0.21%)
Dec 21, 2006
6.013
6.048
5.914
5.920
14,159,944
-0.03(-0.49%)
Dec 20, 2006
5.866
6.033
5.866
5.949
18,808,820
+0.00(+0.03%)
Dec 19, 2006
5.930
5.978
5.866
5.947
10,903,452
+0.00(+0.07%)
Dec 18, 2006
6.002
6.023
5.918
5.942
13,369,213
-0.05(-0.83%)
Dec 15, 2006
6.068
6.077
5.988
5.992
21,126,712
-0.03(-0.45%)
Dec 14, 2006
5.839
6.039
5.833
6.019
24,584,886
+0.22(+3.81%)
Dec 13, 2006
5.753
5.813
5.703
5.798
16,235,430
+0.09(+1.59%)
Dec 12, 2006
5.825
5.829
5.683
5.707
16,827,386
-0.10(-1.77%)
Dec 11, 2006
5.784
5.839
5.763
5.810
12,004,464
+0.04(+0.64%)
Dec 08, 2006
5.736
5.796
5.734
5.773
9,864,013
+0.04(+0.65%)
Dec 07, 2006
5.817
5.837
5.722
5.736
14,606,457
-0.07(-1.21%)
Dec 06, 2006
5.775
5.815
5.714
5.806
18,422,422
+0.09(+1.55%)
Dec 05, 2006
5.747
5.759
5.645
5.718
14,373,746
-0.04(-0.65%)
Dec 04, 2006
5.586
5.796
5.575
5.755
18,883,966
+0.20(+3.56%)
Dec 01, 2006
5.629
5.732
5.501
5.557
25,380,464
-0.10(-1.75%)
Nov 30, 2006
5.701
5.703
5.528
5.656
30,181,086
-0.02(-0.40%)
Nov 29, 2006
5.662
5.755
5.662
5.678
19,686,816
+0.03(+0.47%)
Nov 28, 2006
5.631
5.726
5.623
5.652
28,333,462
+0.02(+0.37%)
Nov 27, 2006
5.790
5.829
5.631
5.631
23,829,062
-0.19(-3.19%)
Nov 24, 2006
5.775
5.837
5.771
5.817
5,526,387
-0.01(-0.21%)
Nov 22, 2006
5.889
5.922
5.808
5.829
16,472,019
-0.04(-0.67%)
Nov 21, 2006
5.965
5.982
5.858
5.868
20,115,392
-0.08(-1.35%)
Nov 20, 2006
6.033
6.123
5.949
5.949
14,380,049
-0.08(-1.37%)
Nov 17, 2006
6.136
6.138
6.031
6.031
17,208,936
-0.12(-1.88%)
Nov 16, 2006
6.138
6.151
6.081
6.147
11,935,135
+0.00(+0.03%)
Nov 15, 2006
5.940
6.155
5.930
6.145
25,333,438
+0.26(+4.45%)
Nov 14, 2006
5.858
5.949
5.796
5.883
24,843,776
+0.02(+0.35%)
Nov 13, 2006
5.928
5.961
5.829
5.862
12,430,130
-0.04(-0.73%)
Nov 10, 2006
5.945
5.961
5.883
5.905
15,158,659
-0.02(-0.42%)
Nov 09, 2006
6.035
6.056
5.924
5.930
19,044,438
-0.11(-1.88%)
Nov 08, 2006
6.072
6.105
6.017
6.044
11,716,000
-0.03(-0.48%)
Nov 07, 2006
6.011
6.103
5.984
6.072
13,923,355
+0.05(+0.79%)
Nov 06, 2006
5.874
6.033
5.858
6.025
19,913,224
+0.15(+2.56%)
Nov 03, 2006
5.872
5.924
5.792
5.874
19,692,150
+0.03(+0.57%)
Nov 02, 2006
5.821
5.899
5.734
5.841
20,365,554
+0.02(+0.35%)
Nov 01, 2006
5.982
5.986
5.813
5.821
9,390,350
-0.15(-2.52%)
Oct 31, 2006
5.951
6.031
5.947
5.971
12,667,203
+0.00(+0.00%)
Oct 30, 2006
5.947
6.025
5.907
5.971
8,844,450
+0.03(+0.45%)
Oct 27, 2006
6.011
6.031
5.940
5.945
8,252,008
-0.09(-1.50%)
Oct 26, 2006
6.002
6.044
5.945
6.035
10,183,989
+0.04(+0.58%)
Oct 25, 2006
6.097
6.108
5.951
6.000
17,838,222
-0.10(-1.59%)
Oct 24, 2006
6.013
6.134
6.000
6.097
24,358,962
+0.03(+0.44%)
Oct 23, 2006
5.982
6.120
5.969
6.070
15,750,616
+0.04(+0.62%)
Oct 20, 2006
6.074
6.077
6.000
6.033
14,673,361
+0.02(+0.41%)
Oct 19, 2006
6.013
6.095
5.992
6.008
13,784,698
-0.04(-0.61%)
Oct 18, 2006
5.982
6.064
5.978
6.046
15,168,840
+0.07(+1.17%)
Oct 17, 2006
5.982
5.994
5.932
5.976
11,366,449
-0.01(-0.10%)
Oct 16, 2006
6.017
6.019
5.967
5.982
11,112,892
-0.01(-0.14%)
Oct 13, 2006
5.982
5.994
5.951
5.990
12,533,880
+0.01(+0.14%)
Oct 12, 2006
6.002
6.006
5.949
5.982
20,223,504
+0.02(+0.28%)
Oct 11, 2006
6.008
6.025
5.963
5.965
20,050,426
-0.04(-0.72%)
Oct 10, 2006
5.940
6.025
5.940
6.008
14,451,317
+0.01(+0.14%)
Oct 09, 2006
5.982
6.000
5.926
6.000
11,363,540
+0.00(+0.07%)
Oct 06, 2006
5.897
6.035
5.834
5.996
26,378,694
+0.05(+0.90%)
Oct 05, 2006
6.033
6.044
5.860
5.942
41,136,412
+0.10(+1.73%)
Oct 04, 2006
5.815
5.850
5.780
5.841
27,048,706
+0.03(+0.46%)
Oct 03, 2006
5.868
5.879
5.806
5.815
18,711,856
-0.03(-0.46%)
Oct 02, 2006
5.782
5.860
5.738
5.841
19,329,994
+0.06(+1.03%)
Sep 29, 2006
5.903
5.905
5.780
5.782
17,767,440
-0.12(-2.10%)
Sep 28, 2006
5.899
5.922
5.839
5.905
17,035,372
+0.03(+0.56%)
Sep 27, 2006
5.909
5.953
5.848
5.872
14,981,218
-0.06(-1.08%)
Sep 26, 2006
5.854
5.976
5.843
5.936
30,096,728
+0.10(+1.70%)
Sep 25, 2006
5.862
5.879
5.777
5.837
20,882,850
+0.08(+1.40%)
Sep 22, 2006
5.703
5.769
5.664
5.757
13,062,326
+0.00(+0.04%)
Sep 21, 2006
5.792
5.841
5.695
5.755
32,105,310
-0.07(-1.27%)
Sep 20, 2006
5.870
5.881
5.827
5.829
23,902,754
-0.06(-0.98%)
Sep 19, 2006
5.757
5.887
5.757
5.887
29,084,438
+0.18(+3.18%)
Sep 18, 2006
5.736
5.771
5.697
5.705
12,303,593
-0.08(-1.43%)
Sep 15, 2006
5.796
5.825
5.738
5.788
20,604,082
+0.01(+0.25%)
Sep 14, 2006
5.734
5.813
5.685
5.773
18,155,290
+0.01(+0.14%)
Sep 13, 2006
5.751
5.800
5.693
5.765
29,474,228
+0.04(+0.61%)
Sep 12, 2006
5.645
5.753
5.633
5.730
31,696,612
+0.11(+1.91%)
Sep 11, 2006
5.518
5.664
5.516
5.623
17,222,994
+0.07(+1.19%)
Sep 08, 2006
5.487
5.559
5.476
5.557
13,038,571
+0.02(+0.34%)
Sep 07, 2006
5.549
5.579
5.526
5.538
12,213,903
-0.03(-0.56%)
Sep 06, 2006
5.565
5.571
5.505
5.569
13,331,883
+0.00(+0.07%)
Sep 05, 2006
5.532
5.569
5.513
5.565
10,580,567
+0.03(+0.60%)
Sep 01, 2006
5.518
5.536
5.470
5.532
7,204,326
+0.01(+0.26%)
Aug 31, 2006
5.518
5.546
5.454
5.518
16,845,326
+0.00(+0.00%)
Aug 30, 2006
5.511
5.528
5.456
5.518
15,900,424
+0.01(+0.15%)
Aug 29, 2006
5.402
5.532
5.363
5.509
16,997,556
+0.02(+0.34%)
Aug 28, 2006
5.406
5.530
5.406
5.491
11,141,981
+0.09(+1.60%)
Aug 25, 2006
5.384
5.419
5.353
5.404
12,302,139
+0.00(+0.00%)
Aug 24, 2006
5.549
5.561
5.396
5.404
12,977,484
-0.14(-2.57%)
Aug 23, 2006
5.532
5.563
5.487
5.546
8,853,177
+0.00(+0.00%)
Aug 22, 2006
5.561
5.561
5.509
5.546
8,292,732
-0.01(-0.26%)
Aug 21, 2006
5.489
5.569
5.478
5.561
10,087,996
+0.03(+0.60%)
Aug 18, 2006
5.569
5.569
5.491
5.528
10,669,288
-0.04(-0.63%)
Aug 17, 2006
5.538
5.617
5.522
5.563
16,833,690
+0.00(+0.04%)
Aug 16, 2006
5.435
5.569
5.435
5.561
16,476,867
+0.02(+0.33%)
Aug 15, 2006
5.507
5.579
5.493
5.542
33,768,704
+0.09(+1.70%)
Aug 14, 2006
5.528
5.569
5.441
5.450
27,549,520
-0.06(-1.12%)
Aug 11, 2006
5.377
5.511
5.369
5.511
22,635,450
+0.13(+2.49%)
Aug 10, 2006
5.188
5.394
5.159
5.377
18,416,120
+0.15(+2.88%)
Aug 09, 2006
5.309
5.338
5.227
5.227
9,090,250
-0.04(-0.78%)
Aug 08, 2006
5.344
5.359
5.266
5.268
12,027,250
-0.05(-1.01%)
Aug 07, 2006
5.229
5.340
5.227
5.322
14,151,702
+0.00(+0.04%)
Aug 04, 2006
5.326
5.371
5.289
5.320
25,523,000
+0.05(+0.86%)
Aug 03, 2006
4.992
5.285
4.971
5.274
19,631,548
+0.28(+5.66%)
Aug 02, 2006
5.086
5.089
4.969
4.992
18,628,468
-0.09(-1.87%)
Aug 01, 2006
5.029
5.093
4.950
5.086
17,136,214
+0.06(+1.19%)
Jul 31, 2006
5.068
5.103
5.006
5.027
7,361,891
-0.02(-0.49%)
Jul 28, 2006
5.006
5.082
4.985
5.051
9,320,537
+0.08(+1.58%)
Jul 27, 2006
5.080
5.132
4.961
4.973
10,934,965
-0.07(-1.47%)
Jul 26, 2006
5.146
5.148
5.043
5.047
10,636,805
-0.11(-2.04%)
Jul 25, 2006
5.058
5.179
5.025
5.152
15,613,899
+0.06(+1.09%)
Jul 24, 2006
4.884
5.111
4.967
5.097
16,720,243
+0.21(+4.39%)
Jul 21, 2006
4.948
4.954
4.882
4.882
9,962,430
-0.06(-1.21%)
Jul 20, 2006
5.029
5.039
4.934
4.942
8,734,882
-0.11(-2.08%)
Jul 19, 2006
4.845
5.074
4.870
5.047
15,675,470
+0.20(+4.22%)
Jul 18, 2006
4.919
4.919
4.767
4.843
23,959,962
-0.10(-1.96%)
Jul 17, 2006
4.802
4.950
4.794
4.940
11,575,404
+0.12(+2.39%)
Jul 14, 2006
4.866
4.911
4.787
4.825
12,413,646
-0.07(-1.35%)
Jul 13, 2006
4.936
4.969
4.849
4.891
18,399,636
-0.07(-1.37%)
Jul 12, 2006
4.994
5.074
4.950
4.959
11,879,867
+0.03(+0.59%)
Jul 11, 2006
4.899
4.944
4.831
4.930
9,404,410
+0.00(+0.04%)
Jul 10, 2006
4.880
5.002
4.880
4.928
11,153,616
+0.05(+0.97%)
Jul 07, 2006
4.765
4.890
4.752
4.880
21,861,688
+0.06(+1.24%)
Jul 06, 2006
4.806
4.831
4.717
4.820
31,790,182
+0.24(+5.13%)
Jul 05, 2006
4.631
4.662
4.571
4.585
15,039,880
-0.08(-1.72%)
Jul 03, 2006
4.719
4.732
4.639
4.666
4,089,885
-0.05(-1.05%)
Jun 30, 2006
4.711
4.726
4.676
4.715
10,159,264
+0.02(+0.53%)
Jun 29, 2006
4.688
4.705
4.649
4.690
11,529,831
+0.04(+0.93%)
Jun 28, 2006
4.651
4.680
4.583
4.647
7,552,907
+0.01(+0.13%)
Jun 27, 2006
4.688
4.721
4.637
4.641
9,274,964
-0.06(-1.27%)
Jun 26, 2006
4.690
4.736
4.682
4.701
8,085,232
-0.00(-0.04%)
Jun 23, 2006
4.703
4.752
4.666
4.703
9,881,951
-0.02(-0.48%)
Jun 22, 2006
4.721
4.744
4.680
4.726
7,931,546
-0.01(-0.22%)
Jun 21, 2006
4.672
4.744
4.670
4.736
6,112,042
+0.06(+1.19%)
Jun 20, 2006
4.662
4.707
4.637
4.680
6,821,324
+0.02(+0.40%)
Jun 19, 2006
4.721
4.734
4.635
4.662
8,118,199
-0.04(-0.83%)
Jun 16, 2006
4.734
4.744
4.688
4.701
10,666,864
-0.03(-0.70%)
Jun 15, 2006
4.643
4.748
4.635
4.734
14,859,045
+0.09(+2.00%)
Jun 14, 2006
4.589
4.713
4.583
4.641
16,951,500
+0.05(+1.17%)
Jun 13, 2006
4.641
4.701
4.587
4.587
16,300,880
-0.05(-1.11%)
Jun 12, 2006
4.765
4.783
4.637
4.639
12,124,213
-0.11(-2.26%)
Jun 09, 2006
4.800
4.827
4.744
4.746
7,945,121
-0.06(-1.20%)
Jun 08, 2006
4.744
4.837
4.672
4.804
12,699,686
+0.07(+1.39%)
Jun 07, 2006
4.800
4.833
4.738
4.738
8,848,329
-0.07(-1.37%)
Jun 06, 2006
4.822
4.847
4.726
4.804
9,953,703
+0.01(+0.26%)
Jun 05, 2006
4.862
4.876
4.789
4.792
6,573,099
-0.10(-1.98%)
Jun 02, 2006
4.946
4.948
4.833
4.888
8,633,556
-0.06(-1.13%)
Jun 01, 2006
4.899
4.971
4.866
4.944
10,764,796
+0.05(+1.10%)
May 31, 2006
4.806
4.893
4.806
4.891
9,916,372
+0.10(+2.02%)
May 30, 2006
4.837
4.858
4.781
4.794
8,608,831
-0.07(-1.40%)
May 26, 2006
4.899
4.899
4.837
4.862
8,570,531
-0.03(-0.67%)
May 25, 2006
4.899
4.907
4.851
4.895
8,099,777
+0.00(+0.08%)
May 24, 2006
4.818
4.891
4.787
4.891
24,065,650
+0.05(+1.02%)
May 23, 2006
4.901
4.919
4.841
4.841
13,356,123
-0.06(-1.30%)
May 22, 2006
4.932
4.948
4.839
4.905
8,858,510
-0.03(-0.59%)
May 19, 2006
4.950
4.981
4.893
4.934
12,123,243
+0.01(+0.29%)
May 18, 2006
4.880
4.954
4.853
4.919
12,737,986
+0.05(+0.97%)
May 17, 2006
4.878
4.905
4.825
4.872
13,673,191
-0.03(-0.55%)
May 16, 2006
4.928
4.961
4.845
4.899
16,485,593
-0.03(-0.54%)
May 15, 2006
4.833
4.967
4.806
4.926
12,520,305
+0.09(+1.92%)
May 12, 2006
4.942
4.954
4.831
4.833
13,924,325
-0.11(-2.21%)
May 11, 2006
5.004
5.012
4.924
4.942
10,570,871
-0.09(-1.80%)
May 10, 2006
5.037
5.060
5.010
5.033
7,058,397
-0.03(-0.61%)
May 09, 2006
5.064
5.099
5.056
5.064
8,234,070
-0.01(-0.12%)
May 08, 2006
5.006
5.142
5.002
5.070
13,072,023
+0.04(+0.86%)
May 05, 2006
5.012
5.049
4.994
5.027
10,776,431
+0.07(+1.41%)
May 04, 2006
4.833
4.996
4.833
4.957
20,124,602
+0.13(+2.74%)
May 03, 2006
4.938
4.938
4.812
4.825
28,680,104
-0.11(-2.17%)
May 02, 2006
4.930
4.981
4.895
4.932
20,699,592
+0.00(+0.04%)
May 01, 2006
4.998
5.043
4.921
4.930
10,731,344
-0.05(-0.95%)
Apr 28, 2006
5.008
5.033
4.952
4.977
11,449,837
-0.03(-0.58%)
Apr 27, 2006
4.981
5.031
4.928
5.006
17,947,306
+0.02(+0.46%)
Apr 26, 2006
5.023
5.072
4.977
4.983
11,944,347
-0.03(-0.58%)
Apr 25, 2006
5.006
5.062
4.985
5.012
5,949,144
+0.01(+0.12%)
Apr 24, 2006
5.037
5.064
4.969
5.006
6,849,928
-0.05(-0.98%)
Apr 21, 2006
5.111
5.111
5.037
5.056
10,702,740
-0.01(-0.20%)
Apr 20, 2006
5.031
5.105
5.018
5.066
4,440,890
+0.02(+0.45%)
Apr 19, 2006
5.025
5.056
4.994
5.043
6,400,991
+0.01(+0.12%)
Apr 18, 2006
4.952
5.051
4.952
5.037
6,275,424
+0.09(+1.79%)
Apr 17, 2006
4.985
5.008
4.940
4.948
9,396,168
-0.05(-0.99%)
Apr 13, 2006
4.994
5.023
4.981
4.998
6,544,495
+0.00(+0.08%)
Apr 12, 2006
5.002
5.031
4.977
4.994
8,682,038
-0.00(-0.04%)
Apr 11, 2006
5.033
5.035
4.987
4.996
13,323,156
-0.04(-0.78%)
Apr 10, 2006
5.041
5.053
5.008
5.035
15,787,462
-0.01(-0.25%)
Apr 07, 2006
5.072
5.099
5.008
5.047
11,921,076
-0.02(-0.45%)
Apr 06, 2006
5.029
5.082
5.012
5.070
17,833,374
+0.04(+0.82%)
Apr 05, 2006
5.043
5.066
5.016
5.029
12,646,356
-0.02(-0.41%)
Apr 04, 2006
5.033
5.109
5.012
5.049
31,956,958
+0.02(+0.37%)
Apr 03, 2006
5.117
5.142
4.973
5.031
26,381,604
-0.09(-1.73%)
Mar 31, 2006
5.177
5.221
5.113
5.120
19,061,892
-0.06(-1.08%)
Mar 30, 2006
5.202
5.243
5.167
5.175
12,466,976
-0.05(-0.87%)
Mar 29, 2006
5.157
5.221
5.128
5.221
12,961,000
+0.08(+1.61%)
Mar 28, 2006
5.198
5.198
5.134
5.138
14,570,096
-0.06(-1.19%)
Mar 27, 2006
5.196
5.280
5.179
5.200
14,171,095
-0.02(-0.32%)
Mar 24, 2006
5.328
5.334
5.192
5.216
17,477,036
-0.13(-2.43%)
Mar 23, 2006
5.359
5.421
5.340
5.346
18,103,900
+0.01(+0.19%)
Mar 22, 2006
5.332
5.363
5.258
5.336
13,291,158
-0.01(-0.23%)
Mar 21, 2006
5.299
5.363
5.260
5.348
14,579,307
+0.05(+1.01%)
Mar 20, 2006
5.266
5.305
5.262
5.295
10,213,563
+0.03(+0.55%)
Mar 17, 2006
5.249
5.291
5.239
5.266
17,198,754
+0.03(+0.59%)
Mar 16, 2006
5.229
5.245
5.214
5.235
8,902,628
+0.00(+0.08%)
Mar 15, 2006
5.229
5.245
5.210
5.231
12,022,887
+0.01(+0.28%)
Mar 14, 2006
5.161
5.223
5.148
5.216
6,700,120
+0.05(+0.92%)
Mar 13, 2006
5.161
5.196
5.157
5.169
5,631,107
+0.00(+0.00%)
Mar 10, 2006
5.126
5.179
5.115
5.169
10,191,746
+0.04(+0.80%)
Mar 09, 2006
5.111
5.146
5.070
5.128
15,426,761
+0.02(+0.32%)
Mar 08, 2006
4.971
5.128
4.971
5.111
21,306,092
+0.11(+2.27%)
Mar 07, 2006
4.961
4.998
4.932
4.998
11,639,884
+0.05(+0.92%)
Mar 06, 2006
4.992
5.000
4.921
4.952
3,990,498
-0.04(-0.83%)
Mar 03, 2006
4.985
5.066
4.963
4.994
9,601,729
-0.01(-0.25%)
Mar 02, 2006
5.012
5.062
4.975
5.006
11,263,184
-0.05(-0.98%)
Mar 01, 2006
5.053
5.086
5.012
5.056
7,661,020
+0.00(+0.08%)
Feb 28, 2006
5.095
5.120
5.029
5.051
9,758,808
-0.04(-0.85%)
Feb 27, 2006
4.992
5.113
4.992
5.095
9,035,467
+0.12(+2.32%)
Feb 24, 2006
5.020
5.020
4.911
4.979
12,863,068
-0.04(-0.78%)
Feb 23, 2006
5.045
5.105
5.012
5.018
10,529,661
-0.02(-0.49%)
Feb 22, 2006
4.950
5.107
4.940
5.043
18,703,130
-0.01(-0.24%)
Feb 21, 2006
5.053
5.134
5.047
5.056
15,515,967
+0.01(+0.25%)
Feb 17, 2006
5.159
5.159
5.035
5.043
8,847,844
-0.11(-2.20%)
Feb 16, 2006
5.163
5.165
5.136
5.157
16,559,770
+0.02(+0.40%)
Feb 15, 2006
5.076
5.138
5.056
5.136
18,180,016
+0.06(+1.18%)
Feb 14, 2006
5.047
5.082
5.029
5.076
12,500,912
+0.03(+0.57%)
Feb 13, 2006
5.025
5.060
5.020
5.047
12,645,872
+0.01(+0.12%)
Feb 10, 2006
5.043
5.089
5.008
5.041
14,052,800
-0.01(-0.29%)
Feb 09, 2006
5.101
5.128
5.045
5.056
12,801,497
-0.06(-1.25%)
Feb 08, 2006
5.155
5.155
5.064
5.120
20,312,710
+0.01(+0.12%)
Feb 07, 2006
5.167
5.239
5.080
5.113
10,002,184
-0.08(-1.47%)
Feb 06, 2006
5.101
5.204
5.101
5.190
8,236,494
+0.09(+1.74%)
Feb 03, 2006
5.260
5.278
5.093
5.101
15,767,100
-0.20(-3.85%)
Feb 02, 2006
5.245
5.320
5.208
5.305
15,464,092
+0.09(+1.70%)
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.