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
Pfsweb Inc
(NQ:
PFSW
)
7.490
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 23, 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 (%)
Jan 31, 2007
1.581
1.596
1.504
1.519
296,450
-0.02(-1.01%)
Jan 30, 2007
1.581
1.581
1.504
1.535
342,446
-0.03(-1.96%)
Jan 29, 2007
1.657
1.688
1.504
1.565
461,124
-0.09(-5.56%)
Jan 26, 2007
1.688
1.719
1.611
1.657
327,464
-0.03(-1.82%)
Jan 25, 2007
1.811
1.811
1.657
1.688
332,076
-0.11(-5.98%)
Jan 24, 2007
1.704
1.796
1.688
1.796
445,474
+0.09(+5.42%)
Jan 23, 2007
1.627
1.719
1.589
1.703
611,679
+0.12(+7.76%)
Jan 22, 2007
1.611
1.673
1.581
1.581
686,782
-0.11(-6.36%)
Jan 19, 2007
1.688
1.750
1.627
1.688
396,795
-0.02(-0.90%)
Jan 18, 2007
1.888
1.888
1.581
1.704
562,464
-0.17(-9.02%)
Jan 17, 2007
1.903
1.918
1.811
1.872
430,202
+0.09(+5.17%)
Jan 16, 2007
1.995
2.072
1.780
1.780
658,706
-0.12(-6.29%)
Jan 12, 2007
1.903
1.918
1.796
1.900
692,954
-0.00(-0.18%)
Jan 11, 2007
1.949
2.041
1.842
1.903
443,954
-0.05(-2.36%)
Jan 10, 2007
2.072
2.072
1.872
1.949
626,365
-0.15(-7.30%)
Jan 09, 2007
2.164
2.164
2.010
2.103
572,300
-0.02(-0.72%)
Jan 08, 2007
2.133
2.210
2.041
2.118
1,554,095
+0.14(+6.98%)
Jan 05, 2007
1.903
1.980
1.796
1.980
776,711
+0.11(+5.74%)
Jan 04, 2007
2.041
2.072
1.704
1.872
935,653
-0.12(-6.15%)
Jan 03, 2007
1.796
2.164
1.796
1.995
1,983,650
+0.31(+18.18%)
Dec 29, 2006
1.750
1.780
1.642
1.688
640,320
-0.08(-4.35%)
Dec 28, 2006
1.980
2.057
1.750
1.765
1,469,303
-0.17(-8.73%)
Dec 27, 2006
1.811
2.010
1.765
1.934
2,517,582
+0.29(+17.76%)
Dec 26, 2006
1.565
1.826
1.565
1.642
1,444,156
+0.14(+9.18%)
Dec 22, 2006
1.381
1.596
1.381
1.504
623,020
+0.09(+6.52%)
Dec 21, 2006
1.322
1.427
1.274
1.412
294,562
+0.09(+6.98%)
Dec 20, 2006
1.274
1.366
1.274
1.320
192,668
+0.05(+3.61%)
Dec 19, 2006
1.412
1.412
1.274
1.274
99,444
-0.11(-7.66%)
Dec 18, 2006
1.366
1.412
1.366
1.380
129,003
-0.02(-1.22%)
Dec 15, 2006
1.489
1.489
1.366
1.397
101,386
-0.05(-3.19%)
Dec 14, 2006
1.504
1.504
1.381
1.443
111,788
+0.02(+1.08%)
Dec 13, 2006
1.381
1.535
1.366
1.427
444,062
+0.08(+5.68%)
Dec 12, 2006
1.258
1.397
1.258
1.351
247,921
+0.11(+8.64%)
Dec 11, 2006
1.366
1.443
1.228
1.243
437,140
+0.02(+1.25%)
Dec 08, 2006
1.136
1.289
1.136
1.228
279,009
+0.08(+6.67%)
Dec 07, 2006
1.166
1.166
1.105
1.151
52,302
+0.02(+1.35%)
Dec 06, 2006
1.151
1.166
1.105
1.136
76,459
-0.02(-1.33%)
Dec 05, 2006
1.151
1.166
1.105
1.151
115,934
+0.03(+2.74%)
Dec 04, 2006
1.136
1.166
1.090
1.120
97,426
+0.02(+1.39%)
Dec 01, 2006
1.074
1.136
1.074
1.105
48,999
-0.03(-2.70%)
Nov 30, 2006
1.105
1.136
1.074
1.136
48,869
-0.01(-0.76%)
Nov 29, 2006
1.105
1.151
1.059
1.144
104,033
+0.07(+6.53%)
Nov 28, 2006
1.105
1.120
1.028
1.074
88,117
-0.03(-2.78%)
Nov 27, 2006
1.166
1.166
1.090
1.105
26,568
-0.05(-4.00%)
Nov 24, 2006
1.105
1.166
1.090
1.151
64,028
+0.05(+4.17%)
Nov 22, 2006
1.105
1.105
1.059
1.105
34,985
+0.02(+1.57%)
Nov 21, 2006
1.059
1.105
1.044
1.088
99,751
-0.00(-0.16%)
Nov 20, 2006
1.105
1.151
1.074
1.090
71,777
-0.03(-2.59%)
Nov 17, 2006
1.074
1.151
1.059
1.119
25,314
-0.00(-0.15%)
Nov 16, 2006
1.105
1.166
1.105
1.120
48,115
+0.04(+3.44%)
Nov 15, 2006
1.044
1.105
1.044
1.083
113,746
-0.01(-0.61%)
Nov 14, 2006
1.090
1.105
1.044
1.090
314,268
-0.06(-5.11%)
Nov 13, 2006
1.105
1.212
1.105
1.148
125,121
+0.01(+1.09%)
Nov 10, 2006
1.151
1.182
1.105
1.136
62,227
-0.06(-5.12%)
Nov 09, 2006
1.105
1.197
1.105
1.197
29,511
+0.03(+2.63%)
Nov 08, 2006
1.074
1.166
1.074
1.166
51,036
+0.03(+2.43%)
Nov 07, 2006
1.074
1.166
1.059
1.139
38,184
+0.06(+6.00%)
Nov 06, 2006
1.090
1.151
1.059
1.074
77,091
+0.00(+0.00%)
Nov 03, 2006
1.136
1.136
1.074
1.074
42,392
-0.06(-5.41%)
Nov 02, 2006
1.151
1.166
1.105
1.136
39,194
-0.02(-1.33%)
Nov 01, 2006
1.197
1.212
1.120
1.151
59,340
-0.04(-3.72%)
Oct 31, 2006
1.212
1.228
1.182
1.196
62,553
-0.02(-1.39%)
Oct 30, 2006
1.212
1.266
1.182
1.212
111,185
+0.00(+0.00%)
Oct 27, 2006
1.151
1.212
1.120
1.212
190,417
+0.11(+9.72%)
Oct 26, 2006
1.074
1.105
1.045
1.105
78,206
+0.09(+9.09%)
Oct 25, 2006
1.031
1.074
0.9976
1.013
117,825
-0.03(-2.94%)
Oct 24, 2006
1.074
1.074
1.028
1.044
54,803
+0.00(+0.00%)
Oct 23, 2006
1.013
1.090
1.013
1.044
114,289
-0.01(-1.36%)
Oct 20, 2006
1.028
1.059
0.9976
1.058
58,223
+0.03(+2.90%)
Oct 19, 2006
0.9976
1.028
0.9824
1.028
48,891
+0.02(+1.52%)
Oct 18, 2006
1.044
1.074
1.007
1.013
27,667
-0.04(-3.89%)
Oct 17, 2006
1.028
1.074
1.028
1.054
86,915
+0.01(+0.99%)
Oct 16, 2006
1.044
1.090
1.028
1.044
83,115
-0.03(-2.86%)
Oct 13, 2006
1.090
1.090
1.044
1.074
103,281
-0.02(-1.41%)
Oct 12, 2006
1.090
1.120
1.059
1.090
117,526
+0.00(+0.00%)
Oct 11, 2006
1.044
1.105
1.028
1.090
61,262
+0.02(+1.43%)
Oct 10, 2006
1.057
1.090
1.028
1.074
132,335
+0.00(+0.00%)
Oct 09, 2006
0.9669
1.090
0.9669
1.074
159,168
+0.11(+11.11%)
Oct 06, 2006
0.9515
0.9976
0.9515
0.9669
68,533
-0.02(-1.56%)
Oct 05, 2006
0.9362
0.9976
0.9362
0.9822
94,857
+0.03(+3.13%)
Oct 04, 2006
0.9976
1.028
0.9362
0.9524
246,299
-0.08(-7.37%)
Oct 03, 2006
1.013
1.044
0.9976
1.028
21,217
+0.03(+3.08%)
Oct 02, 2006
1.059
1.074
0.9630
0.9976
119,872
-0.08(-7.14%)
Sep 29, 2006
1.105
1.105
1.059
1.074
65,952
-0.03(-2.78%)
Sep 28, 2006
1.059
1.105
1.044
1.105
35,814
+0.03(+2.86%)
Sep 27, 2006
1.059
1.090
1.028
1.074
47,555
-0.03(-2.64%)
Sep 26, 2006
1.074
1.105
1.059
1.103
32,709
-0.02(-1.51%)
Sep 25, 2006
1.136
1.136
1.059
1.120
48,393
+0.06(+5.80%)
Sep 22, 2006
1.028
1.120
1.028
1.059
66,785
+0.02(+1.47%)
Sep 21, 2006
1.074
1.120
1.028
1.044
235,917
-0.08(-6.85%)
Sep 20, 2006
1.120
1.136
1.105
1.120
16,317
-0.02(-1.35%)
Sep 19, 2006
1.120
1.151
1.120
1.136
7,843
-0.02(-1.33%)
Sep 18, 2006
1.182
1.197
1.120
1.151
47,993
+0.00(+0.01%)
Sep 15, 2006
1.212
1.212
1.120
1.151
95,070
+0.06(+5.62%)
Sep 14, 2006
1.090
1.151
1.059
1.090
111,244
-0.00(-0.01%)
Sep 13, 2006
1.120
1.151
1.090
1.090
62,986
-0.03(-2.73%)
Sep 12, 2006
1.166
1.182
1.105
1.120
183,488
-0.06(-5.32%)
Sep 11, 2006
1.166
1.212
1.166
1.183
10,638
-0.03(-2.41%)
Sep 08, 2006
1.212
1.274
1.197
1.212
61,341
+0.00(+0.00%)
Sep 07, 2006
1.151
1.212
1.151
1.212
23,261
+0.02(+1.28%)
Sep 06, 2006
1.197
1.243
1.151
1.197
73,838
-0.03(-2.50%)
Sep 05, 2006
1.197
1.274
1.197
1.228
90,755
-0.02(-1.23%)
Sep 01, 2006
1.197
1.289
1.197
1.243
100,800
+0.05(+3.83%)
Aug 31, 2006
1.258
1.304
1.182
1.197
193,100
-0.11(-8.22%)
Aug 30, 2006
1.335
1.366
1.258
1.304
98,621
-0.03(-2.31%)
Aug 29, 2006
1.351
1.366
1.243
1.335
38,105
-0.02(-1.13%)
Aug 28, 2006
1.304
1.381
1.304
1.351
34,739
-0.05(-3.90%)
Aug 25, 2006
1.383
1.412
1.366
1.405
16,001
-0.01(-0.47%)
Aug 24, 2006
1.366
1.458
1.335
1.412
40,714
+0.00(+0.00%)
Aug 23, 2006
1.473
1.473
1.366
1.412
28,367
-0.06(-4.17%)
Aug 22, 2006
1.458
1.473
1.412
1.473
238,900
+0.12(+9.09%)
Aug 21, 2006
1.381
1.397
1.270
1.351
151,529
+0.10(+7.88%)
Aug 18, 2006
1.289
1.304
1.216
1.252
173,730
-0.05(-4.04%)
Aug 17, 2006
1.320
1.366
1.304
1.304
34,309
-0.02(-1.16%)
Aug 16, 2006
1.304
1.381
1.304
1.320
21,576
-0.05(-3.37%)
Aug 15, 2006
1.381
1.381
1.304
1.366
401,586
-0.03(-2.20%)
Aug 14, 2006
1.458
1.458
1.212
1.397
926,678
-0.08(-5.21%)
Aug 11, 2006
1.473
1.504
1.473
1.473
45,878
+0.00(+0.00%)
Aug 10, 2006
1.504
1.504
1.473
1.473
20,696
-0.03(-2.04%)
Aug 09, 2006
1.458
1.550
1.458
1.504
54,552
+0.03(+2.08%)
Aug 08, 2006
1.458
1.519
1.458
1.473
14,308
+0.00(+0.00%)
Aug 07, 2006
1.519
1.519
1.458
1.473
23,040
-0.06(-4.00%)
Aug 04, 2006
1.535
1.550
1.504
1.535
62,891
+0.02(+1.01%)
Aug 03, 2006
1.397
1.550
1.397
1.519
41,807
+0.06(+4.21%)
Aug 02, 2006
1.443
1.473
1.427
1.458
18,565
+0.02(+1.06%)
Aug 01, 2006
1.443
1.458
1.443
1.443
4,404
-0.03(-2.07%)
Jul 31, 2006
1.473
1.473
1.443
1.473
10,686
+0.02(+1.04%)
Jul 28, 2006
1.458
1.535
1.427
1.458
54,372
+0.05(+3.26%)
Jul 27, 2006
1.381
1.443
1.381
1.412
38,400
+0.02(+1.10%)
Jul 26, 2006
1.366
1.397
1.366
1.397
30,670
+0.00(+0.00%)
Jul 25, 2006
1.381
1.427
1.351
1.397
22,574
-0.02(-1.09%)
Jul 24, 2006
1.535
1.535
1.304
1.412
43,055
+0.01(+0.55%)
Jul 21, 2006
1.443
1.519
1.366
1.404
83,740
-0.04(-2.66%)
Jul 20, 2006
1.427
1.458
1.412
1.443
18,975
+0.00(+0.00%)
Jul 19, 2006
1.504
1.504
1.412
1.443
35,453
-0.02(-1.28%)
Jul 18, 2006
1.458
1.473
1.443
1.461
34,656
+0.00(+0.23%)
Jul 17, 2006
1.458
1.489
1.458
1.458
16,781
-0.04(-2.85%)
Jul 14, 2006
1.489
1.550
1.458
1.501
40,159
-0.03(-2.21%)
Jul 13, 2006
1.519
1.550
1.504
1.535
14,179
+0.02(+1.01%)
Jul 12, 2006
1.581
1.581
1.519
1.519
48,075
-0.02(-1.00%)
Jul 11, 2006
1.565
1.565
1.535
1.535
22,160
+0.00(+0.00%)
Jul 10, 2006
1.535
1.550
1.535
1.535
12,487
-0.02(-0.99%)
Jul 07, 2006
1.535
1.565
1.535
1.550
19,887
+0.02(+1.00%)
Jul 06, 2006
1.565
1.581
1.535
1.535
26,370
-0.02(-0.99%)
Jul 05, 2006
1.535
1.565
1.519
1.550
21,520
-0.02(-0.98%)
Jul 03, 2006
1.519
1.565
1.519
1.565
23,880
+0.02(+0.99%)
Jun 30, 2006
1.565
1.581
1.504
1.550
31,219
-0.02(-0.98%)
Jun 29, 2006
1.504
1.581
1.473
1.565
151,300
+0.12(+8.50%)
Jun 28, 2006
1.458
1.473
1.427
1.443
39,629
+0.02(+1.09%)
Jun 27, 2006
1.443
1.489
1.427
1.427
50,177
-0.05(-3.15%)
Jun 26, 2006
1.458
1.535
1.458
1.474
61,249
-0.02(-1.01%)
Jun 23, 2006
1.489
1.504
1.427
1.489
39,685
-0.02(-1.02%)
Jun 22, 2006
1.458
1.506
1.458
1.504
48,902
+0.00(+0.00%)
Jun 21, 2006
1.458
1.535
1.458
1.504
18,026
+0.05(+3.16%)
Jun 20, 2006
1.535
1.535
1.458
1.458
70,013
-0.05(-3.06%)
Jun 19, 2006
1.519
1.535
1.489
1.504
26,338
-0.02(-1.01%)
Jun 16, 2006
1.473
1.535
1.473
1.519
24,369
+0.00(+0.00%)
Jun 15, 2006
1.535
1.581
1.427
1.519
103,783
+0.02(+1.02%)
Jun 14, 2006
1.519
1.550
1.412
1.504
245,374
-0.06(-3.92%)
Jun 13, 2006
1.673
1.688
1.550
1.565
150,484
-0.11(-6.42%)
Jun 12, 2006
1.780
1.780
1.657
1.673
96,458
-0.08(-4.39%)
Jun 09, 2006
1.719
1.765
1.704
1.750
68,301
+0.03(+1.79%)
Jun 08, 2006
1.765
1.796
1.704
1.719
29,237
-0.08(-4.27%)
Jun 07, 2006
1.780
1.796
1.704
1.796
38,877
+0.05(+2.63%)
Jun 06, 2006
1.719
1.757
1.704
1.750
99,508
+0.02(+0.89%)
Jun 05, 2006
1.796
1.796
1.734
1.734
96,422
-0.03(-1.74%)
Jun 02, 2006
1.734
1.842
1.673
1.765
238,291
-0.11(-5.74%)
Jun 01, 2006
1.903
1.903
1.842
1.872
77,890
+0.00(+0.00%)
May 31, 2006
1.857
1.888
1.811
1.872
44,158
+0.05(+2.52%)
May 30, 2006
1.842
1.857
1.780
1.826
49,807
-0.02(-0.83%)
May 26, 2006
1.903
1.903
1.796
1.842
78,470
-0.03(-1.64%)
May 25, 2006
1.872
1.934
1.872
1.872
73,059
-0.02(-0.81%)
May 24, 2006
1.888
1.918
1.872
1.888
105,457
-0.03(-1.60%)
May 23, 2006
1.949
1.949
1.888
1.918
76,688
-0.03(-1.58%)
May 22, 2006
1.934
1.949
1.872
1.949
81,103
+0.03(+1.60%)
May 19, 2006
1.872
1.934
1.872
1.918
87,292
+0.03(+1.63%)
May 18, 2006
1.842
1.934
1.811
1.888
96,976
+0.00(+0.00%)
May 17, 2006
1.918
1.918
1.765
1.888
99,294
-0.06(-3.15%)
May 16, 2006
1.918
1.964
1.842
1.949
312,852
+0.03(+1.60%)
May 15, 2006
1.657
2.010
1.657
1.918
398,516
+0.26(+15.74%)
May 12, 2006
1.688
1.750
1.657
1.657
108,786
-0.03(-1.82%)
May 11, 2006
1.765
1.781
1.673
1.688
132,091
-0.09(-5.17%)
May 10, 2006
1.796
1.811
1.765
1.780
492,315
-0.03(-1.69%)
May 09, 2006
1.799
1.811
1.765
1.811
30,788
+0.01(+0.68%)
May 08, 2006
1.765
1.842
1.765
1.799
82,827
+0.06(+3.71%)
May 05, 2006
1.780
1.796
1.734
1.734
59,992
-0.05(-2.58%)
May 04, 2006
1.780
1.811
1.765
1.780
97,106
+0.00(+0.00%)
May 03, 2006
1.811
1.842
1.765
1.780
78,506
-0.06(-3.33%)
May 02, 2006
1.826
1.888
1.811
1.842
38,064
-0.05(-2.44%)
May 01, 2006
1.918
1.934
1.842
1.888
110,830
+0.00(+0.00%)
Apr 28, 2006
1.811
1.888
1.811
1.888
104,515
+0.02(+0.82%)
Apr 27, 2006
1.842
1.918
1.811
1.872
121,558
+0.08(+4.27%)
Apr 26, 2006
1.719
1.872
1.719
1.796
237,097
+0.09(+5.41%)
Apr 25, 2006
1.642
1.780
1.642
1.704
109,758
+0.07(+4.52%)
Apr 24, 2006
1.627
1.734
1.611
1.630
196,457
-0.03(-1.67%)
Apr 21, 2006
1.734
1.734
1.611
1.657
366,860
-0.06(-3.57%)
Apr 20, 2006
1.719
1.734
1.688
1.719
216,999
+0.00(+0.00%)
Apr 19, 2006
1.734
1.765
1.704
1.719
158,135
-0.03(-1.75%)
Apr 18, 2006
1.750
1.796
1.734
1.750
95,036
+0.00(+0.00%)
Apr 17, 2006
1.842
1.842
1.750
1.750
100,738
-0.06(-3.39%)
Apr 13, 2006
1.765
1.811
1.765
1.811
60,869
+0.02(+0.85%)
Apr 12, 2006
1.765
1.809
1.765
1.796
125,883
+0.03(+1.74%)
Apr 11, 2006
1.780
1.811
1.765
1.765
90,594
-0.03(-1.71%)
Apr 10, 2006
1.796
1.872
1.765
1.796
147,599
+0.00(+0.00%)
Apr 07, 2006
1.811
1.888
1.780
1.796
110,138
-0.03(-1.68%)
Apr 06, 2006
1.842
1.888
1.811
1.826
161,766
-0.05(-2.46%)
Apr 05, 2006
1.857
1.921
1.780
1.872
149,091
+0.00(+0.00%)
Apr 04, 2006
1.964
1.980
1.842
1.872
287,730
+0.02(+0.83%)
Apr 03, 2006
1.888
1.949
1.765
1.857
502,110
-0.03(-1.63%)
Mar 31, 2006
2.010
2.026
1.842
1.888
801,028
-0.17(-8.21%)
Mar 30, 2006
2.287
2.302
2.010
2.057
1,157,718
-0.38(-15.72%)
Mar 29, 2006
2.440
2.502
2.379
2.440
139,145
+0.03(+1.27%)
Mar 28, 2006
2.471
2.471
2.363
2.409
96,068
-0.09(-3.68%)
Mar 27, 2006
2.517
2.563
2.456
2.502
137,668
-0.02(-0.61%)
Mar 24, 2006
2.594
2.624
2.486
2.517
100,181
-0.05(-1.80%)
Mar 23, 2006
2.517
2.594
2.486
2.563
96,501
+0.02(+0.60%)
Mar 22, 2006
2.640
2.677
2.456
2.548
202,580
+0.00(+0.00%)
Mar 21, 2006
2.502
2.640
2.409
2.548
245,927
+0.14(+5.73%)
Mar 20, 2006
2.287
2.502
2.225
2.409
329,043
+0.17(+7.53%)
Mar 17, 2006
2.241
2.341
2.225
2.241
41,091
-0.05(-2.01%)
Mar 16, 2006
2.287
2.363
2.287
2.287
56,420
+0.03(+1.36%)
Mar 15, 2006
2.271
2.333
2.225
2.256
103,938
+0.03(+1.38%)
Mar 14, 2006
2.317
2.409
2.210
2.225
140,742
-0.06(-2.68%)
Mar 13, 2006
2.317
2.379
2.195
2.287
119,539
+0.00(+0.00%)
Mar 10, 2006
2.287
2.333
2.195
2.287
166,650
+0.00(+0.00%)
Mar 09, 2006
2.256
2.317
2.195
2.287
178,169
+0.06(+2.76%)
Mar 08, 2006
2.195
2.333
2.133
2.225
210,154
+0.00(+0.00%)
Mar 07, 2006
2.348
2.363
2.149
2.225
311,356
-0.12(-5.23%)
Mar 06, 2006
2.440
2.456
2.302
2.348
201,199
-0.11(-4.38%)
Mar 03, 2006
2.517
2.548
2.440
2.456
140,036
-0.02(-0.62%)
Mar 02, 2006
2.532
2.532
2.394
2.471
158,936
+0.03(+1.26%)
Mar 01, 2006
2.486
2.548
2.379
2.440
305,508
-0.05(-1.86%)
Feb 28, 2006
2.563
2.578
2.471
2.486
99,370
-0.08(-2.99%)
Feb 27, 2006
2.640
2.670
2.532
2.563
115,152
-0.05(-1.76%)
Feb 24, 2006
2.609
2.609
2.486
2.609
78,290
+0.00(+0.00%)
Feb 23, 2006
2.609
2.624
2.532
2.609
103,691
+0.00(+0.00%)
Feb 22, 2006
2.609
2.701
2.532
2.609
147,518
-0.03(-1.16%)
Feb 21, 2006
2.655
2.670
2.594
2.640
189,857
+0.02(+0.58%)
Feb 17, 2006
2.747
2.747
2.594
2.624
154,374
-0.06(-2.29%)
Feb 16, 2006
2.747
2.762
2.594
2.686
295,953
-0.03(-1.13%)
Feb 15, 2006
2.732
2.747
2.517
2.716
492,640
+0.21(+8.59%)
Feb 14, 2006
2.502
2.548
2.440
2.502
137,769
+0.00(+0.00%)
Feb 13, 2006
2.348
2.640
2.348
2.502
348,655
+0.18(+7.95%)
Feb 10, 2006
2.363
2.379
2.302
2.317
129,790
+0.00(+0.00%)
Feb 09, 2006
2.348
2.379
2.271
2.317
196,123
+0.02(+0.67%)
Feb 08, 2006
2.149
2.317
2.149
2.302
264,915
+0.09(+4.17%)
Feb 07, 2006
2.072
2.225
2.072
2.210
228,941
+0.12(+5.88%)
Feb 06, 2006
2.210
2.210
2.087
2.087
144,479
-0.12(-5.56%)
Feb 03, 2006
2.179
2.241
2.149
2.210
43,645
+0.02(+0.70%)
Feb 02, 2006
2.241
2.256
2.133
2.195
39,538
-0.05(-2.05%)
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.