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
Dexcom Inc
(NQ:
DXCM
)
130.72
+0.03 (+0.02%)
Streaming Delayed Price
Updated: 10:37 AM EDT, May 21, 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, 2006
3.292
3.337
3.200
3.210
3,438,028
-0.05(-1.61%)
Aug 30, 2006
3.192
3.310
3.175
3.263
1,360,572
+0.06(+1.87%)
Aug 29, 2006
3.250
3.250
3.083
3.203
1,369,344
-0.01(-0.47%)
Aug 28, 2006
3.250
3.250
3.200
3.217
488,808
-0.02(-0.46%)
Aug 25, 2006
3.232
3.265
3.208
3.232
1,086,796
+0.00(+0.08%)
Aug 24, 2006
3.245
3.263
3.192
3.230
810,032
-0.02(-0.62%)
Aug 23, 2006
3.350
3.368
3.232
3.250
1,280,188
-0.09(-2.62%)
Aug 22, 2006
3.402
3.417
3.325
3.337
1,253,852
-0.08(-2.34%)
Aug 21, 2006
3.562
3.600
3.340
3.417
1,518,764
-0.13(-3.60%)
Aug 18, 2006
3.132
3.587
3.127
3.545
2,921,508
+0.49(+16.04%)
Aug 17, 2006
3.022
3.110
3.000
3.055
420,940
+0.02(+0.49%)
Aug 16, 2006
2.945
3.123
2.945
3.040
3,440,568
+0.10(+3.49%)
Aug 15, 2006
2.885
3.060
2.885
2.938
985,572
+0.06(+1.91%)
Aug 14, 2006
2.775
2.885
2.725
2.882
564,060
+0.08(+3.04%)
Aug 11, 2006
2.825
2.885
2.746
2.797
1,153,884
-0.04(-1.41%)
Aug 10, 2006
2.743
2.868
2.737
2.837
1,057,660
+0.06(+2.34%)
Aug 09, 2006
2.853
2.855
2.742
2.772
745,920
-0.06(-2.12%)
Aug 08, 2006
2.850
2.880
2.788
2.833
1,281,940
-0.01(-0.44%)
Aug 07, 2006
2.870
2.875
2.715
2.845
1,309,000
-0.05(-1.64%)
Aug 04, 2006
2.962
2.980
2.870
2.893
1,384,408
-0.03(-1.11%)
Aug 03, 2006
2.910
2.975
2.850
2.925
1,007,208
+0.00(+0.00%)
Aug 02, 2006
2.930
3.000
2.902
2.925
514,608
+0.00(+0.17%)
Aug 01, 2006
2.962
2.973
2.860
2.920
642,712
-0.05(-1.77%)
Jul 31, 2006
2.965
2.987
2.875
2.973
1,969,824
-0.01(-0.25%)
Jul 28, 2006
2.770
3.085
2.770
2.980
1,646,948
+0.23(+8.17%)
Jul 27, 2006
2.880
3.000
2.712
2.755
1,274,892
-0.09(-3.25%)
Jul 26, 2006
2.800
2.862
2.770
2.848
1,026,228
+0.04(+1.33%)
Jul 25, 2006
2.757
2.853
2.587
2.810
1,728,192
+0.06(+2.27%)
Jul 24, 2006
2.820
2.877
2.735
2.748
1,527,356
-0.07(-2.57%)
Jul 21, 2006
2.982
2.990
2.725
2.820
2,376,600
-0.20(-6.47%)
Jul 20, 2006
3.132
3.175
3.005
3.015
754,304
-0.10(-3.13%)
Jul 19, 2006
2.920
3.138
2.913
3.112
784,652
+0.19(+6.59%)
Jul 18, 2006
2.913
2.960
2.882
2.920
730,004
+0.01(+0.34%)
Jul 17, 2006
3.027
3.050
2.850
2.910
3,265,828
-0.12(-4.04%)
Jul 14, 2006
2.993
3.045
2.950
3.033
870,208
+0.03(+0.92%)
Jul 13, 2006
3.080
3.103
2.967
3.005
863,828
-0.09(-2.83%)
Jul 12, 2006
3.180
3.212
3.078
3.092
803,272
-0.10(-3.13%)
Jul 11, 2006
3.292
3.325
3.110
3.192
1,483,516
-0.12(-3.62%)
Jul 10, 2006
3.223
3.442
3.208
3.312
2,636,776
+0.09(+2.87%)
Jul 07, 2006
3.235
3.265
3.175
3.220
1,129,676
-0.03(-0.92%)
Jul 06, 2006
3.357
3.375
3.230
3.250
1,328,548
-0.08(-2.55%)
Jul 05, 2006
3.425
3.438
3.255
3.335
1,601,960
-0.11(-3.26%)
Jul 03, 2006
3.368
3.487
3.362
3.447
784,324
+0.05(+1.55%)
Jun 30, 2006
3.300
3.425
3.228
3.395
6,751,276
+0.12(+3.59%)
Jun 29, 2006
3.165
3.277
3.163
3.277
1,573,600
+0.12(+3.72%)
Jun 28, 2006
2.975
3.197
2.975
3.160
1,912,172
+0.19(+6.31%)
Jun 27, 2006
3.055
3.060
2.925
2.973
1,653,584
-0.09(-2.86%)
Jun 26, 2006
3.105
3.138
3.022
3.060
882,800
-0.06(-1.77%)
Jun 23, 2006
3.022
3.183
2.980
3.115
2,788,928
+0.09(+2.98%)
Jun 22, 2006
3.210
3.228
2.945
3.025
3,367,920
-0.18(-5.69%)
Jun 21, 2006
3.362
3.362
3.192
3.208
2,056,444
-0.15(-4.54%)
Jun 20, 2006
3.413
3.465
3.337
3.360
1,681,536
-0.04(-1.03%)
Jun 19, 2006
3.397
3.513
3.357
3.395
1,806,564
+0.02(+0.44%)
Jun 16, 2006
3.365
3.397
3.290
3.380
2,750,064
+0.01(+0.22%)
Jun 15, 2006
3.470
3.585
3.312
3.373
2,522,876
-0.10(-2.95%)
Jun 14, 2006
3.498
3.522
3.205
3.475
3,772,136
-0.02(-0.50%)
Jun 13, 2006
3.803
4.115
3.277
3.493
13,120,208
-0.71(-16.99%)
Jun 12, 2006
4.665
4.715
4.190
4.207
3,512,084
-0.47(-10.00%)
Jun 09, 2006
4.737
4.830
4.662
4.675
1,162,428
-0.05(-1.06%)
Jun 08, 2006
5.040
5.058
4.607
4.725
2,896,132
-0.36(-7.03%)
Jun 07, 2006
5.268
5.325
5.065
5.082
1,645,472
-0.19(-3.65%)
Jun 06, 2006
5.303
5.335
5.215
5.275
1,959,268
-0.03(-0.61%)
Jun 05, 2006
5.263
5.405
5.250
5.308
1,220,004
+0.01(+0.28%)
Jun 02, 2006
4.987
5.402
4.965
5.293
3,698,096
+0.36(+7.19%)
Jun 01, 2006
4.865
4.940
4.772
4.938
3,106,984
+0.07(+1.49%)
May 31, 2006
4.925
5.000
4.848
4.865
1,341,652
-0.07(-1.47%)
May 30, 2006
5.015
5.075
4.900
4.938
2,713,148
-0.01(-0.25%)
May 26, 2006
5.190
5.190
4.688
4.950
5,187,960
-0.20(-3.88%)
May 25, 2006
5.255
5.263
5.037
5.150
1,636,172
-0.05(-1.06%)
May 24, 2006
5.250
5.290
5.088
5.205
1,484,252
-0.05(-1.05%)
May 23, 2006
5.215
5.470
5.160
5.260
2,235,880
+0.08(+1.54%)
May 22, 2006
5.213
5.263
5.100
5.180
1,745,128
-0.07(-1.33%)
May 19, 2006
5.298
5.348
5.207
5.250
1,529,884
-0.04(-0.85%)
May 18, 2006
5.482
5.495
5.295
5.295
1,317,884
-0.17(-3.02%)
May 17, 2006
5.500
5.513
5.375
5.460
1,839,588
-0.05(-0.91%)
May 16, 2006
5.125
5.588
5.080
5.510
3,525,792
+0.06(+1.05%)
May 15, 2006
5.513
5.537
5.303
5.452
1,526,296
-0.06(-1.09%)
May 12, 2006
5.575
5.615
5.425
5.513
1,383,352
-0.06(-1.12%)
May 11, 2006
5.825
5.938
5.550
5.575
1,585,004
-0.23(-3.92%)
May 10, 2006
5.870
5.987
5.688
5.803
1,666,220
-0.07(-1.15%)
May 09, 2006
6.105
6.105
5.777
5.870
2,215,428
-0.27(-4.36%)
May 08, 2006
6.287
6.295
6.013
6.138
2,017,360
-0.17(-2.77%)
May 05, 2006
6.475
6.500
6.268
6.312
1,169,216
-0.14(-2.13%)
May 04, 2006
6.258
6.463
6.258
6.450
1,127,560
+0.13(+2.10%)
May 03, 2006
6.255
6.415
6.155
6.317
1,398,768
+0.04(+0.56%)
May 02, 2006
6.250
6.312
6.225
6.282
3,509,916
+0.02(+0.32%)
May 01, 2006
6.290
6.380
6.225
6.263
1,144,412
-0.03(-0.44%)
Apr 28, 2006
6.268
6.310
6.188
6.290
1,775,200
+0.04(+0.56%)
Apr 27, 2006
6.423
6.675
6.190
6.255
10,269,152
+0.04(+0.60%)
Apr 26, 2006
6.188
6.232
5.890
6.218
2,319,788
-0.03(-0.48%)
Apr 25, 2006
5.875
6.300
5.845
6.247
3,087,984
+0.37(+6.34%)
Apr 24, 2006
5.803
5.920
5.723
5.875
1,689,976
+0.05(+0.86%)
Apr 21, 2006
5.582
5.867
5.558
5.825
3,310,268
+0.26(+4.72%)
Apr 20, 2006
5.428
5.577
5.348
5.562
893,544
+0.11(+2.02%)
Apr 19, 2006
5.393
5.455
5.295
5.452
1,067,824
+0.05(+0.88%)
Apr 18, 2006
5.162
5.423
5.150
5.405
1,567,808
+0.24(+4.70%)
Apr 17, 2006
5.130
5.200
5.060
5.162
906,568
+0.07(+1.32%)
Apr 13, 2006
5.107
5.263
5.065
5.095
1,692,040
+0.02(+0.34%)
Apr 12, 2006
4.825
5.160
4.790
5.077
1,948,500
+0.25(+5.23%)
Apr 11, 2006
4.968
4.987
4.777
4.825
692,276
-0.14(-2.82%)
Apr 10, 2006
4.928
4.985
4.750
4.965
1,286,176
+0.04(+0.76%)
Apr 07, 2006
5.035
5.070
4.825
4.928
1,707,436
-0.13(-2.52%)
Apr 06, 2006
5.000
5.100
4.947
5.055
1,208,132
-0.10(-1.84%)
Apr 05, 2006
5.185
5.268
5.100
5.150
766,308
-0.00(-0.05%)
Apr 04, 2006
5.277
5.362
5.145
5.152
2,128,512
+0.01(+0.24%)
Apr 03, 2006
5.103
5.215
5.032
5.140
977,556
+0.07(+1.43%)
Mar 31, 2006
5.080
5.125
5.015
5.067
1,562,948
+0.00(+0.10%)
Mar 30, 2006
5.147
5.175
4.916
5.062
2,454,620
-0.09(-1.75%)
Mar 29, 2006
5.280
5.350
5.110
5.152
2,681,476
-0.11(-2.14%)
Mar 28, 2006
5.487
5.500
5.088
5.265
5,880,356
-0.04(-0.66%)
Mar 27, 2006
5.495
5.925
5.160
5.300
21,127,720
+0.35(+7.02%)
Mar 24, 2006
4.825
4.973
4.720
4.952
789,492
+0.14(+2.91%)
Mar 23, 2006
4.670
4.855
4.662
4.812
443,600
+0.15(+3.16%)
Mar 22, 2006
4.638
4.825
4.625
4.665
910,800
+0.04(+0.92%)
Mar 21, 2006
4.645
4.755
4.500
4.622
654,144
+0.01(+0.27%)
Mar 20, 2006
4.835
4.850
4.577
4.610
618,528
-0.21(-4.36%)
Mar 17, 2006
5.035
5.062
4.800
4.820
566,596
-0.19(-3.84%)
Mar 16, 2006
5.228
5.228
5.000
5.013
1,051,692
-0.19(-3.61%)
Mar 15, 2006
4.897
5.223
4.897
5.200
1,863,172
+0.32(+6.50%)
Mar 14, 2006
4.688
4.912
4.688
4.883
539,792
+0.21(+4.55%)
Mar 13, 2006
4.668
4.710
4.600
4.670
669,688
+0.03(+0.65%)
Mar 10, 2006
4.572
4.665
4.565
4.640
446,928
+0.05(+1.14%)
Mar 09, 2006
4.545
4.657
4.525
4.588
989,444
+0.06(+1.27%)
Mar 08, 2006
4.460
4.543
4.440
4.530
1,956,228
+0.07(+1.46%)
Mar 07, 2006
4.500
4.505
4.433
4.465
361,860
-0.05(-1.22%)
Mar 06, 2006
4.537
4.585
4.425
4.520
456,328
-0.03(-0.66%)
Mar 03, 2006
4.700
4.710
4.475
4.550
450,368
-0.18(-3.81%)
Mar 02, 2006
4.510
4.765
4.510
4.730
1,091,660
+0.18(+3.96%)
Mar 01, 2006
4.360
4.625
4.298
4.550
1,683,564
+0.19(+4.30%)
Feb 28, 2006
4.247
4.375
4.070
4.362
527,184
+0.12(+2.71%)
Feb 27, 2006
4.250
4.268
4.147
4.247
354,652
-0.00(-0.06%)
Feb 24, 2006
4.282
4.282
4.152
4.250
388,820
-0.01(-0.23%)
Feb 23, 2006
4.350
4.500
4.237
4.260
482,420
-0.07(-1.56%)
Feb 22, 2006
4.260
4.537
4.257
4.327
198,900
+0.08(+2.00%)
Feb 21, 2006
4.340
4.350
4.237
4.242
144,108
-0.08(-1.74%)
Feb 17, 2006
4.338
4.388
4.220
4.317
1,794,452
+0.00(+0.12%)
Feb 16, 2006
4.308
4.375
4.225
4.312
274,400
+0.00(+0.00%)
Feb 15, 2006
4.355
4.412
4.272
4.312
377,944
-0.06(-1.37%)
Feb 14, 2006
4.410
4.440
4.338
4.372
105,516
-0.04(-0.85%)
Feb 13, 2006
4.500
4.548
4.395
4.410
203,676
-0.08(-1.84%)
Feb 10, 2006
4.430
4.520
4.287
4.492
480,076
-0.01(-0.17%)
Feb 09, 2006
4.500
4.657
4.485
4.500
653,344
+0.00(+0.00%)
Feb 08, 2006
4.457
4.525
4.402
4.500
492,744
+0.04(+0.78%)
Feb 07, 2006
4.500
4.525
4.463
4.465
632,268
-0.04(-0.78%)
Feb 06, 2006
4.500
4.575
4.475
4.500
546,256
+0.03(+0.67%)
Feb 03, 2006
4.495
4.585
4.365
4.470
954,304
-0.03(-0.67%)
Feb 02, 2006
4.603
4.688
4.338
4.500
870,696
-0.10(-2.23%)
Feb 01, 2006
4.750
4.750
4.570
4.603
879,112
-0.15(-3.11%)
Jan 31, 2006
4.425
4.857
4.393
4.750
1,589,800
+0.32(+7.22%)
Jan 30, 2006
4.050
4.500
3.998
4.430
775,856
+0.37(+9.11%)
Jan 27, 2006
4.075
4.138
3.973
4.060
173,316
-0.02(-0.37%)
Jan 26, 2006
3.935
4.195
3.922
4.075
576,052
+0.18(+4.55%)
Jan 25, 2006
3.743
3.897
3.725
3.897
254,148
+0.18(+4.84%)
Jan 24, 2006
3.770
3.788
3.700
3.717
190,160
-0.03(-0.80%)
Jan 23, 2006
3.790
3.790
3.730
3.748
297,284
-0.02(-0.53%)
Jan 20, 2006
3.743
3.895
3.725
3.768
1,270,628
+0.07(+1.82%)
Jan 19, 2006
3.735
3.800
3.600
3.700
224,840
+0.03(+0.68%)
Jan 18, 2006
3.708
3.748
3.578
3.675
284,416
-0.00(-0.07%)
Jan 17, 2006
3.723
3.757
3.650
3.678
254,108
-0.09(-2.45%)
Jan 13, 2006
3.775
3.922
3.688
3.770
341,228
-0.04(-1.11%)
Jan 12, 2006
3.855
4.000
3.783
3.812
200,800
-0.04(-1.10%)
Jan 11, 2006
3.902
3.942
3.850
3.855
56,704
-0.05(-1.22%)
Jan 10, 2006
3.888
3.942
3.803
3.903
122,288
+0.01(+0.19%)
Jan 09, 2006
3.938
4.050
3.895
3.895
435,636
-0.02(-0.45%)
Jan 06, 2006
3.995
4.065
3.913
3.913
377,284
-0.04(-0.95%)
Jan 05, 2006
3.857
3.960
3.788
3.950
362,532
+0.14(+3.61%)
Jan 04, 2006
3.660
3.950
3.650
3.812
534,608
+0.19(+5.17%)
Jan 03, 2006
3.746
3.746
3.625
3.625
161,976
-0.10(-2.82%)
Dec 30, 2005
3.822
3.822
3.708
3.730
154,588
-0.07(-1.91%)
Dec 29, 2005
3.910
3.922
3.803
3.803
133,372
-0.10(-2.50%)
Dec 28, 2005
3.910
3.935
3.877
3.900
89,200
+0.01(+0.32%)
Dec 27, 2005
3.868
3.908
3.868
3.888
98,000
-0.01(-0.19%)
Dec 23, 2005
3.875
4.015
3.865
3.895
150,476
+0.02(+0.45%)
Dec 22, 2005
3.882
3.975
3.853
3.877
158,264
-0.01(-0.32%)
Dec 21, 2005
4.022
4.022
3.853
3.890
172,252
-0.11(-2.69%)
Dec 20, 2005
4.000
4.018
3.990
3.998
366,584
+0.01(+0.25%)
Dec 19, 2005
3.877
4.043
3.850
3.987
226,752
+0.13(+3.37%)
Dec 16, 2005
3.812
3.875
3.800
3.857
304,552
+0.04(+0.98%)
Dec 15, 2005
3.500
3.820
3.500
3.820
378,668
+0.32(+9.14%)
Dec 14, 2005
3.453
3.525
3.453
3.500
110,112
-0.02(-0.71%)
Dec 13, 2005
3.567
3.567
3.498
3.525
83,632
-0.02(-0.42%)
Dec 12, 2005
3.612
3.715
3.507
3.540
311,952
-0.08(-2.28%)
Dec 09, 2005
3.540
3.625
3.540
3.623
54,172
+0.06(+1.83%)
Dec 08, 2005
3.542
3.575
3.530
3.558
51,748
-0.02(-0.49%)
Dec 07, 2005
3.600
3.600
3.572
3.575
48,116
+0.01(+0.28%)
Dec 06, 2005
3.502
3.600
3.500
3.565
94,616
+0.03(+0.85%)
Dec 05, 2005
3.600
3.638
3.500
3.535
159,172
-0.11(-2.95%)
Dec 02, 2005
3.500
3.643
3.473
3.643
727,236
+0.14(+3.85%)
Dec 01, 2005
3.562
3.575
3.500
3.507
345,184
+0.00(+0.07%)
Nov 30, 2005
3.533
3.562
3.475
3.505
299,028
+0.01(+0.43%)
Nov 29, 2005
3.638
3.688
3.480
3.490
280,664
-0.04(-1.06%)
Nov 28, 2005
3.817
3.817
3.525
3.527
366,228
-0.27(-7.17%)
Nov 25, 2005
3.800
3.850
3.788
3.800
33,120
+0.00(+0.00%)
Nov 23, 2005
3.737
3.913
3.705
3.800
201,184
+0.05(+1.27%)
Nov 22, 2005
3.750
3.752
3.555
3.752
207,176
+0.03(+0.87%)
Nov 21, 2005
3.623
3.750
3.610
3.720
165,344
+0.12(+3.41%)
Nov 18, 2005
3.615
3.615
3.495
3.598
200,128
+0.05(+1.41%)
Nov 17, 2005
3.439
3.587
3.439
3.547
308,116
+0.07(+2.09%)
Nov 16, 2005
3.485
3.495
3.453
3.475
154,736
-0.00(-0.07%)
Nov 15, 2005
3.567
3.595
3.447
3.478
144,336
-0.05(-1.49%)
Nov 14, 2005
3.382
3.583
3.382
3.530
295,552
+0.15(+4.36%)
Nov 11, 2005
3.325
3.425
3.325
3.382
359,496
+0.05(+1.42%)
Nov 10, 2005
3.375
3.400
3.325
3.335
4,755,732
-0.01(-0.37%)
Nov 09, 2005
3.230
3.355
3.230
3.348
604,900
+0.13(+4.12%)
Nov 08, 2005
3.237
3.240
3.188
3.215
106,776
-0.06(-1.83%)
Nov 07, 2005
3.350
3.355
3.275
3.275
96,480
-0.04(-1.28%)
Nov 04, 2005
3.440
3.442
3.270
3.317
130,936
-0.13(-3.84%)
Nov 03, 2005
3.428
3.475
3.425
3.450
213,096
+0.03(+0.88%)
Nov 02, 2005
3.335
3.500
3.118
3.420
495,256
+0.06(+1.71%)
Nov 01, 2005
3.288
3.388
3.263
3.362
1,034,648
+0.11(+3.38%)
Oct 31, 2005
3.158
3.285
3.158
3.252
784,764
+0.10(+3.17%)
Oct 28, 2005
3.125
3.178
3.087
3.152
351,456
+0.04(+1.37%)
Oct 27, 2005
3.212
3.243
3.072
3.110
550,532
-0.09(-2.74%)
Oct 26, 2005
3.112
3.212
3.025
3.197
277,356
+0.08(+2.73%)
Oct 25, 2005
2.998
3.112
2.973
3.112
3,508,584
+0.12(+4.10%)
Oct 24, 2005
2.905
2.998
2.893
2.990
2,015,924
+0.05(+1.79%)
Oct 21, 2005
2.888
2.938
2.888
2.938
239,748
+0.04(+1.21%)
Oct 20, 2005
2.935
2.935
2.893
2.902
147,608
-0.03(-0.94%)
Oct 19, 2005
2.825
2.955
2.825
2.930
83,672
+0.08(+2.72%)
Oct 18, 2005
2.888
2.897
2.828
2.853
106,516
-0.00(-0.09%)
Oct 17, 2005
2.728
2.877
2.500
2.855
291,900
+0.10(+3.72%)
Oct 14, 2005
2.732
2.752
2.678
2.752
381,736
+0.04(+1.57%)
Oct 13, 2005
2.825
2.845
2.708
2.710
519,300
-0.10(-3.56%)
Oct 12, 2005
2.920
2.939
2.777
2.810
450,856
-0.15(-4.91%)
Oct 11, 2005
3.030
3.038
2.888
2.955
4,295,420
-0.12(-3.90%)
Oct 10, 2005
3.075
3.100
3.000
3.075
984,040
+0.03(+1.07%)
Oct 07, 2005
3.050
3.085
3.042
3.042
244,128
+0.00(+0.08%)
Oct 06, 2005
3.002
3.075
3.000
3.040
199,532
+0.04(+1.25%)
Oct 05, 2005
3.015
3.025
2.973
3.002
188,276
-0.04(-1.15%)
Oct 04, 2005
2.962
3.112
2.955
3.038
385,908
+0.06(+2.10%)
Oct 03, 2005
2.888
3.138
2.888
2.975
403,388
+0.07(+2.41%)
Sep 30, 2005
2.922
2.940
2.875
2.905
412,476
-0.04(-1.27%)
Sep 29, 2005
2.877
2.942
2.875
2.942
44,060
+0.01(+0.26%)
Sep 28, 2005
3.018
3.025
2.875
2.935
197,524
-0.10(-3.29%)
Sep 27, 2005
3.125
3.125
3.035
3.035
59,876
-0.08(-2.57%)
Sep 26, 2005
3.062
3.167
3.040
3.115
58,760
+0.05(+1.47%)
Sep 23, 2005
3.070
3.143
3.062
3.070
315,392
+0.02(+0.74%)
Sep 22, 2005
3.060
3.060
3.002
3.047
44,472
-0.03(-0.97%)
Sep 21, 2005
3.027
3.125
2.970
3.078
97,020
+0.09(+2.93%)
Sep 20, 2005
3.013
3.035
2.958
2.990
78,216
-0.04(-1.40%)
Sep 19, 2005
3.103
3.105
3.015
3.033
35,576
-0.07(-2.41%)
Sep 16, 2005
3.100
3.107
3.075
3.107
373,632
+0.01(+0.24%)
Sep 15, 2005
3.112
3.112
3.075
3.100
139,824
-0.02(-0.64%)
Sep 14, 2005
3.115
3.152
3.087
3.120
763,200
+0.04(+1.38%)
Sep 13, 2005
3.103
3.138
3.040
3.078
811,012
+0.02(+0.49%)
Sep 12, 2005
3.087
3.175
3.062
3.062
209,184
-0.05(-1.61%)
Sep 09, 2005
3.095
3.135
3.095
3.112
30,168
+0.02(+0.81%)
Sep 08, 2005
3.172
3.197
3.050
3.087
27,128
-0.04(-1.20%)
Sep 07, 2005
3.130
3.155
3.060
3.125
141,040
-0.02(-0.64%)
Sep 06, 2005
3.070
3.145
3.070
3.145
71,528
+0.04(+1.29%)
Sep 02, 2005
3.013
3.123
3.013
3.105
94,236
+0.08(+2.64%)
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.