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
Heartland Express
(NQ:
HTLD
)
11.41
-0.05 (-0.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2006
10.44
10.48
10.18
10.34
664,589
-0.09(-0.89%)
Jan 30, 2006
9.881
10.54
9.841
10.44
1,302,217
+0.67(+6.87%)
Jan 27, 2006
9.890
9.890
9.628
9.766
399,874
-0.12(-1.26%)
Jan 26, 2006
9.566
9.890
9.522
9.890
641,076
+0.41(+4.36%)
Jan 25, 2006
9.575
9.575
9.277
9.477
693,856
-0.04(-0.37%)
Jan 24, 2006
9.015
9.602
9.006
9.513
965,087
+0.58(+6.46%)
Jan 23, 2006
9.122
9.126
8.864
8.935
587,631
-0.17(-1.90%)
Jan 20, 2006
9.304
9.348
9.082
9.109
486,869
-0.16(-1.77%)
Jan 19, 2006
9.126
9.428
9.122
9.273
849,386
+0.22(+2.40%)
Jan 18, 2006
8.749
9.504
8.682
9.055
1,747,671
-0.03(-0.29%)
Jan 17, 2006
9.135
9.175
9.082
9.082
380,728
-0.13(-1.40%)
Jan 13, 2006
9.326
9.371
9.211
9.211
230,947
-0.07(-0.77%)
Jan 12, 2006
9.246
9.348
9.113
9.282
737,665
-0.04(-0.38%)
Jan 11, 2006
9.415
9.526
9.260
9.317
400,651
-0.14(-1.50%)
Jan 10, 2006
9.375
9.508
9.282
9.459
488,092
+0.00(+0.00%)
Jan 09, 2006
9.104
9.482
9.100
9.459
702,496
+0.33(+3.65%)
Jan 06, 2006
9.113
9.286
9.025
9.126
439,681
+0.06(+0.64%)
Jan 05, 2006
9.069
9.180
9.024
9.069
319,999
-0.01(-0.15%)
Jan 04, 2006
9.055
9.220
9.024
9.082
413,746
-0.04(-0.49%)
Jan 03, 2006
9.073
9.246
8.616
9.126
369,562
+0.12(+1.28%)
Dec 30, 2005
9.126
9.326
8.962
9.011
251,400
-0.18(-1.98%)
Dec 29, 2005
9.038
9.326
9.038
9.193
294,000
+0.10(+1.07%)
Dec 28, 2005
9.095
9.144
8.971
9.095
209,241
+0.06(+0.64%)
Dec 27, 2005
9.322
9.322
9.024
9.038
336,070
-0.21(-2.30%)
Dec 23, 2005
9.193
9.304
9.162
9.251
205,021
+0.10(+1.07%)
Dec 22, 2005
9.144
9.180
8.993
9.153
318,456
+0.05(+0.59%)
Dec 21, 2005
8.709
9.135
8.709
9.100
532,154
+0.39(+4.43%)
Dec 20, 2005
8.771
8.829
8.647
8.713
276,714
-0.05(-0.56%)
Dec 19, 2005
8.749
8.869
8.696
8.762
464,783
+0.00(+0.05%)
Dec 16, 2005
8.864
8.922
8.731
8.758
909,968
-0.09(-1.00%)
Dec 15, 2005
8.829
8.909
8.762
8.847
527,957
-0.07(-0.75%)
Dec 14, 2005
8.887
8.998
8.882
8.913
685,851
+0.04(+0.45%)
Dec 13, 2005
9.077
9.109
8.861
8.873
863,696
-0.21(-2.30%)
Dec 12, 2005
9.082
9.228
9.038
9.082
499,800
+0.03(+0.34%)
Dec 09, 2005
9.069
9.162
8.975
9.051
439,687
-0.00(-0.05%)
Dec 08, 2005
9.162
9.313
9.011
9.055
616,945
-0.09(-0.97%)
Dec 07, 2005
9.353
9.428
9.144
9.144
897,540
-0.22(-2.37%)
Dec 06, 2005
9.397
9.504
9.339
9.366
330,059
+0.00(+0.00%)
Dec 05, 2005
9.442
9.482
9.237
9.366
447,213
-0.08(-0.80%)
Dec 02, 2005
9.535
9.548
9.286
9.442
440,446
-0.10(-1.07%)
Dec 01, 2005
9.517
9.646
9.437
9.544
559,789
+0.08(+0.84%)
Nov 30, 2005
9.633
9.664
9.371
9.464
762,404
-0.05(-0.51%)
Nov 29, 2005
9.326
9.522
9.180
9.513
743,814
+0.05(+0.56%)
Nov 28, 2005
9.659
9.659
9.357
9.459
514,776
-0.20(-2.07%)
Nov 25, 2005
9.664
9.717
9.606
9.659
176,087
+0.02(+0.23%)
Nov 23, 2005
9.406
9.713
9.406
9.637
619,502
-0.20(-2.03%)
Nov 22, 2005
9.677
9.850
9.659
9.837
713,990
+0.11(+1.14%)
Nov 21, 2005
9.464
9.730
9.393
9.726
935,862
+0.27(+2.87%)
Nov 18, 2005
9.326
9.482
9.224
9.455
548,682
+0.26(+2.85%)
Nov 17, 2005
9.273
9.317
9.126
9.193
207,480
-0.01(-0.14%)
Nov 16, 2005
9.184
9.282
9.149
9.206
345,378
+0.02(+0.19%)
Nov 15, 2005
9.228
9.273
9.149
9.189
505,946
-0.04(-0.43%)
Nov 14, 2005
9.282
9.282
9.117
9.228
330,872
+0.01(+0.10%)
Nov 11, 2005
9.060
9.268
9.060
9.220
359,936
+0.13(+1.42%)
Nov 10, 2005
8.926
9.113
8.740
9.091
229,106
+0.17(+1.94%)
Nov 09, 2005
8.847
8.975
8.775
8.918
304,060
+0.04(+0.40%)
Nov 08, 2005
8.918
8.918
8.793
8.882
323,714
-0.10(-1.14%)
Nov 07, 2005
8.989
9.117
8.940
8.984
350,259
-0.02(-0.25%)
Nov 04, 2005
9.197
9.228
8.918
9.006
444,968
-0.20(-2.12%)
Nov 03, 2005
9.157
9.255
9.104
9.202
339,302
+0.11(+1.22%)
Nov 02, 2005
8.807
9.122
8.780
9.091
607,280
+0.22(+2.50%)
Nov 01, 2005
8.682
8.935
8.682
8.869
497,556
+0.10(+1.11%)
Oct 31, 2005
8.527
8.811
8.500
8.771
535,265
+0.23(+2.70%)
Oct 28, 2005
8.416
8.558
8.371
8.540
986,124
+0.16(+1.96%)
Oct 27, 2005
8.505
8.589
8.327
8.376
1,261,886
-0.16(-1.87%)
Oct 26, 2005
8.616
8.669
8.496
8.536
568,483
-0.05(-0.62%)
Oct 25, 2005
8.522
8.629
8.505
8.589
567,448
+0.04(+0.47%)
Oct 24, 2005
8.602
8.664
8.491
8.549
1,252,197
-0.02(-0.26%)
Oct 21, 2005
8.549
8.651
8.527
8.571
1,226,021
-0.10(-1.18%)
Oct 20, 2005
8.633
8.815
8.545
8.673
982,628
+0.01(+0.15%)
Oct 19, 2005
8.664
8.802
8.553
8.660
652,986
-0.03(-0.31%)
Oct 18, 2005
8.642
8.873
8.633
8.687
322,684
-0.26(-2.93%)
Oct 17, 2005
8.842
9.060
8.793
8.949
511,243
-0.03(-0.30%)
Oct 14, 2005
8.864
8.975
8.727
8.975
375,025
+0.24(+2.69%)
Oct 13, 2005
8.700
8.838
8.545
8.740
492,960
+0.02(+0.20%)
Oct 12, 2005
8.971
9.051
8.656
8.722
589,671
-0.28(-3.06%)
Oct 11, 2005
9.002
9.193
8.989
8.998
711,257
+0.02(+0.25%)
Oct 10, 2005
9.006
9.144
8.900
8.975
397,893
-0.01(-0.10%)
Oct 07, 2005
8.904
9.006
8.864
8.984
351,659
+0.11(+1.25%)
Oct 06, 2005
8.980
9.104
8.736
8.873
457,261
-0.04(-0.50%)
Oct 05, 2005
9.064
9.184
8.918
8.918
728,942
-0.18(-2.00%)
Oct 04, 2005
8.975
9.197
8.962
9.100
600,781
+0.13(+1.44%)
Oct 03, 2005
9.024
9.197
8.918
8.971
573,404
-0.05(-0.59%)
Sep 30, 2005
8.998
9.091
8.918
9.024
337,964
+0.00(+0.05%)
Sep 29, 2005
8.660
9.051
8.602
9.020
351,956
+0.35(+3.99%)
Sep 28, 2005
8.722
8.784
8.602
8.673
642,010
-0.05(-0.61%)
Sep 27, 2005
8.638
8.744
8.549
8.727
519,040
+0.11(+1.24%)
Sep 26, 2005
8.562
8.780
8.549
8.620
623,457
+0.08(+0.94%)
Sep 23, 2005
8.540
8.553
8.394
8.540
368,304
+0.11(+1.26%)
Sep 22, 2005
8.434
8.527
8.416
8.434
897,763
-0.06(-0.68%)
Sep 21, 2005
8.518
8.562
8.429
8.491
790,629
-0.07(-0.83%)
Sep 20, 2005
8.558
8.620
8.438
8.562
798,418
-0.03(-0.31%)
Sep 19, 2005
8.531
8.616
8.527
8.589
413,295
+0.03(+0.31%)
Sep 16, 2005
8.620
8.678
8.549
8.562
2,514,539
-0.01(-0.16%)
Sep 15, 2005
8.620
8.620
8.536
8.576
422,847
-0.00(-0.05%)
Sep 14, 2005
8.567
8.611
8.549
8.580
337,421
+0.02(+0.21%)
Sep 13, 2005
8.567
8.691
8.340
8.562
1,405,968
-0.05(-0.62%)
Sep 12, 2005
8.638
8.722
8.593
8.616
404,996
-0.05(-0.56%)
Sep 09, 2005
8.673
8.718
8.553
8.664
492,629
-0.10(-1.12%)
Sep 08, 2005
8.793
8.847
8.647
8.762
385,825
-0.05(-0.60%)
Sep 07, 2005
8.798
8.887
8.727
8.815
289,667
+0.00(+0.00%)
Sep 06, 2005
8.855
9.055
8.753
8.815
417,394
+0.00(+0.05%)
Sep 02, 2005
9.095
9.149
8.767
8.811
416,941
-0.32(-3.45%)
Sep 01, 2005
8.909
9.246
8.847
9.126
740,487
+0.23(+2.54%)
Aug 31, 2005
8.624
8.926
8.624
8.900
497,640
+0.23(+2.66%)
Aug 30, 2005
8.664
8.749
8.593
8.669
325,998
-0.06(-0.66%)
Aug 29, 2005
8.562
8.758
8.505
8.727
407,227
+0.16(+1.81%)
Aug 26, 2005
8.669
8.682
8.540
8.571
584,108
-0.10(-1.13%)
Aug 25, 2005
8.624
8.722
8.611
8.669
365,157
+0.04(+0.51%)
Aug 24, 2005
8.518
8.780
8.518
8.624
605,036
+0.08(+0.99%)
Aug 23, 2005
8.593
8.638
8.496
8.540
951,828
-0.05(-0.62%)
Aug 22, 2005
8.660
8.727
8.567
8.593
999,153
-0.06(-0.67%)
Aug 19, 2005
8.598
8.678
8.585
8.651
780,202
+0.00(+0.05%)
Aug 18, 2005
8.638
8.718
8.549
8.647
375,172
+0.01(+0.10%)
Aug 17, 2005
8.571
8.682
8.571
8.638
492,999
+0.07(+0.78%)
Aug 16, 2005
8.798
8.798
8.527
8.571
525,012
-0.23(-2.57%)
Aug 15, 2005
8.758
8.811
8.518
8.798
346,059
+0.04(+0.46%)
Aug 12, 2005
8.815
8.842
8.611
8.758
328,431
-0.10(-1.15%)
Aug 11, 2005
8.811
8.913
8.771
8.860
285,009
+0.03(+0.30%)
Aug 10, 2005
8.771
8.900
8.767
8.833
293,846
+0.05(+0.56%)
Aug 09, 2005
8.820
8.900
8.767
8.784
226,656
+0.00(+0.00%)
Aug 08, 2005
8.860
8.998
8.771
8.784
486,111
-0.08(-0.90%)
Aug 05, 2005
8.882
8.931
8.767
8.864
324,630
-0.04(-0.40%)
Aug 04, 2005
9.117
9.117
8.864
8.900
491,576
-0.17(-1.91%)
Aug 03, 2005
9.166
9.215
9.060
9.073
369,079
-0.16(-1.73%)
Aug 02, 2005
9.157
9.304
9.149
9.233
317,229
+0.05(+0.58%)
Aug 01, 2005
9.215
9.397
9.153
9.180
265,059
-0.06(-0.67%)
Jul 29, 2005
9.384
9.504
9.220
9.242
318,665
-0.19(-2.02%)
Jul 28, 2005
9.264
9.482
9.264
9.433
372,725
+0.17(+1.87%)
Jul 27, 2005
9.202
9.371
9.126
9.260
262,327
+0.07(+0.72%)
Jul 26, 2005
9.273
9.495
9.157
9.193
208,500
+0.00(+0.05%)
Jul 25, 2005
9.375
9.437
9.126
9.189
395,814
-0.22(-2.36%)
Jul 22, 2005
9.339
9.459
9.255
9.411
396,679
+0.09(+1.00%)
Jul 21, 2005
9.557
9.655
9.228
9.317
662,542
-0.24(-2.51%)
Jul 20, 2005
9.055
9.624
9.029
9.557
610,673
+0.46(+5.08%)
Jul 19, 2005
9.117
9.193
8.900
9.095
851,105
-0.07(-0.78%)
Jul 18, 2005
9.220
9.313
9.140
9.166
334,874
-0.12(-1.34%)
Jul 15, 2005
9.348
9.455
9.233
9.291
350,254
-0.13(-1.41%)
Jul 14, 2005
9.326
9.446
9.291
9.424
521,293
+0.14(+1.48%)
Jul 13, 2005
9.268
9.326
9.140
9.286
389,407
+0.02(+0.19%)
Jul 12, 2005
9.313
9.384
9.251
9.268
436,707
-0.06(-0.67%)
Jul 11, 2005
9.046
9.459
9.046
9.331
760,883
+0.24(+2.64%)
Jul 08, 2005
8.891
9.211
8.887
9.091
564,979
+0.21(+2.40%)
Jul 07, 2005
8.696
8.926
8.593
8.878
373,471
+0.06(+0.65%)
Jul 06, 2005
8.824
8.993
8.758
8.820
305,638
-0.04(-0.50%)
Jul 05, 2005
8.660
8.945
8.620
8.864
328,639
+0.13(+1.47%)
Jul 01, 2005
8.602
8.815
8.593
8.736
322,897
+0.11(+1.24%)
Jun 30, 2005
8.793
8.864
8.607
8.629
246,050
-0.11(-1.22%)
Jun 29, 2005
8.678
8.878
8.607
8.736
302,361
+0.06(+0.72%)
Jun 28, 2005
8.465
8.687
8.416
8.673
633,228
+0.23(+2.74%)
Jun 27, 2005
8.407
8.482
8.371
8.442
515,366
+0.03(+0.37%)
Jun 24, 2005
8.398
8.451
8.354
8.411
824,890
+0.02(+0.21%)
Jun 23, 2005
8.589
8.616
8.371
8.394
813,612
-0.27(-3.08%)
Jun 22, 2005
8.527
8.669
8.460
8.660
332,695
+0.11(+1.30%)
Jun 21, 2005
8.473
8.585
8.447
8.549
382,761
+0.05(+0.63%)
Jun 20, 2005
8.620
8.647
8.478
8.496
527,449
-0.13(-1.49%)
Jun 17, 2005
8.771
9.038
8.571
8.624
1,117,884
-0.08(-0.97%)
Jun 16, 2005
8.398
8.713
8.336
8.709
935,734
+0.32(+3.81%)
Jun 15, 2005
8.371
8.460
8.305
8.389
592,366
+0.03(+0.32%)
Jun 14, 2005
8.247
8.371
8.247
8.362
612,316
+0.07(+0.86%)
Jun 13, 2005
8.322
8.371
8.238
8.291
558,810
-0.04(-0.43%)
Jun 10, 2005
8.291
8.371
8.265
8.327
332,547
+0.03(+0.32%)
Jun 09, 2005
8.198
8.371
8.194
8.300
1,422,662
+0.08(+0.92%)
Jun 08, 2005
8.309
8.616
8.105
8.225
1,814,763
-0.44(-5.03%)
Jun 07, 2005
8.811
8.851
8.629
8.660
589,772
-0.13(-1.47%)
Jun 06, 2005
8.882
8.891
8.771
8.789
389,832
-0.11(-1.25%)
Jun 03, 2005
8.869
9.042
8.842
8.900
331,819
-0.05(-0.55%)
Jun 02, 2005
9.011
9.069
8.888
8.949
314,234
-0.16(-1.71%)
Jun 01, 2005
8.838
9.171
8.838
9.104
524,755
+0.20(+2.24%)
May 31, 2005
8.944
9.055
8.784
8.904
519,459
-0.12(-1.33%)
May 27, 2005
8.949
9.086
8.873
9.024
251,643
-0.01(-0.10%)
May 26, 2005
9.006
9.046
8.904
9.033
379,639
+0.14(+1.60%)
May 25, 2005
9.082
9.082
8.864
8.891
606,062
-0.25(-2.72%)
May 24, 2005
9.082
9.157
8.958
9.140
470,160
-0.04(-0.44%)
May 23, 2005
8.975
9.233
8.971
9.180
516,811
+0.20(+2.23%)
May 20, 2005
9.051
9.051
8.842
8.980
556,248
-0.06(-0.69%)
May 19, 2005
9.006
9.091
8.926
9.042
244,476
+0.03(+0.35%)
May 18, 2005
8.842
9.011
8.802
9.011
430,304
+0.20(+2.22%)
May 17, 2005
8.540
8.838
8.540
8.815
447,864
+0.21(+2.43%)
May 16, 2005
8.416
8.660
8.407
8.607
622,413
+0.23(+2.76%)
May 13, 2005
8.442
8.442
8.278
8.376
948,015
-0.01(-0.16%)
May 12, 2005
8.469
8.558
8.314
8.389
1,114,352
-0.13(-1.51%)
May 11, 2005
8.536
8.638
8.465
8.518
1,054,135
-0.02(-0.21%)
May 10, 2005
8.540
8.598
8.438
8.536
676,472
-0.08(-0.90%)
May 09, 2005
8.473
8.629
8.451
8.613
516,852
+0.12(+1.39%)
May 06, 2005
8.651
8.651
8.482
8.496
352,682
-0.07(-0.78%)
May 05, 2005
8.398
8.660
8.398
8.562
656,890
+0.10(+1.21%)
May 04, 2005
8.327
8.469
8.194
8.460
383,244
+0.16(+1.87%)
May 03, 2005
8.300
8.438
8.247
8.305
546,360
-0.08(-0.90%)
May 02, 2005
8.256
8.420
8.243
8.380
669,968
+0.16(+2.00%)
Apr 29, 2005
8.163
8.260
7.967
8.216
649,304
+0.12(+1.54%)
Apr 28, 2005
8.132
8.211
8.083
8.092
639,002
-0.11(-1.35%)
Apr 27, 2005
8.083
8.234
8.056
8.203
736,812
+0.04(+0.54%)
Apr 26, 2005
8.225
8.314
8.078
8.158
766,299
-0.13(-1.55%)
Apr 25, 2005
8.198
8.358
8.198
8.287
461,373
+0.06(+0.76%)
Apr 22, 2005
8.402
8.505
8.176
8.225
845,241
-0.23(-2.73%)
Apr 21, 2005
8.416
8.482
8.274
8.456
520,770
+0.17(+2.04%)
Apr 20, 2005
8.362
8.429
8.194
8.287
884,793
-0.08(-0.90%)
Apr 19, 2005
8.047
8.425
8.003
8.362
1,080,007
+0.30(+3.69%)
Apr 18, 2005
8.100
8.207
8.038
8.065
799,369
+0.00(+0.00%)
Apr 15, 2005
8.216
8.354
8.029
8.065
2,738,721
+0.18(+2.31%)
Apr 14, 2005
8.078
8.096
7.878
7.883
1,507,110
-0.21(-2.63%)
Apr 13, 2005
8.256
8.305
8.087
8.096
2,076,138
-0.20(-2.41%)
Apr 12, 2005
8.167
8.327
8.127
8.296
893,928
+0.07(+0.86%)
Apr 11, 2005
8.234
8.394
8.185
8.225
1,020,072
-0.04(-0.43%)
Apr 08, 2005
8.287
8.296
7.998
8.260
2,258,014
-0.07(-0.85%)
Apr 07, 2005
8.402
8.460
8.314
8.331
574,593
-0.12(-1.47%)
Apr 06, 2005
8.438
8.585
8.420
8.456
369,450
-0.00(-0.05%)
Apr 05, 2005
8.385
8.593
8.385
8.460
496,821
+0.05(+0.63%)
Apr 04, 2005
8.434
8.465
8.327
8.407
475,056
-0.08(-0.99%)
Apr 01, 2005
8.571
8.616
8.456
8.491
527,532
-0.01(-0.16%)
Mar 31, 2005
8.638
8.638
8.460
8.505
593,023
-0.09(-1.03%)
Mar 30, 2005
8.585
8.616
8.522
8.593
665,326
+0.08(+0.89%)
Mar 29, 2005
8.749
8.767
8.482
8.518
667,185
-0.21(-2.39%)
Mar 28, 2005
8.798
8.949
8.727
8.727
421,322
-0.05(-0.56%)
Mar 24, 2005
8.793
8.918
8.775
8.775
473,706
-0.04(-0.50%)
Mar 23, 2005
8.958
8.971
8.713
8.820
837,241
-0.10(-1.14%)
Mar 22, 2005
8.909
9.117
8.842
8.922
751,370
-0.01(-0.10%)
Mar 21, 2005
8.713
8.944
8.713
8.931
794,025
+0.17(+1.98%)
Mar 18, 2005
8.855
8.998
8.744
8.758
2,673,571
-0.21(-2.38%)
Mar 17, 2005
8.851
9.024
8.811
8.971
647,943
+0.04(+0.40%)
Mar 16, 2005
9.064
9.113
8.860
8.935
757,508
-0.17(-1.85%)
Mar 15, 2005
9.295
9.415
9.104
9.104
210,719
-0.13(-1.44%)
Mar 14, 2005
9.149
9.317
9.131
9.237
176,698
+0.05(+0.58%)
Mar 11, 2005
9.237
9.295
9.113
9.184
202,440
+0.00(+0.05%)
Mar 10, 2005
9.339
9.339
9.064
9.180
307,353
-0.08(-0.91%)
Mar 09, 2005
9.348
9.557
9.233
9.264
223,745
-0.16(-1.74%)
Mar 08, 2005
9.451
9.579
9.402
9.428
283,183
-0.06(-0.61%)
Mar 07, 2005
9.295
9.588
9.268
9.486
457,234
+0.19(+2.01%)
Mar 04, 2005
9.228
9.384
9.122
9.300
427,844
+0.16(+1.80%)
Mar 03, 2005
9.246
9.273
9.015
9.135
249,345
-0.04(-0.39%)
Mar 02, 2005
9.046
9.326
9.038
9.171
332,060
+0.01(+0.15%)
Mar 01, 2005
9.144
9.313
9.091
9.157
548,530
+0.00(+0.05%)
Feb 28, 2005
9.197
9.215
8.944
9.153
617,987
+0.01(+0.15%)
Feb 25, 2005
9.095
9.211
9.051
9.140
419,981
+0.01(+0.15%)
Feb 24, 2005
8.904
9.140
8.869
9.126
226,274
+0.24(+2.75%)
Feb 23, 2005
8.975
9.038
8.882
8.882
602,563
+0.01(+0.10%)
Feb 22, 2005
9.109
9.215
8.749
8.873
500,462
-0.28(-3.06%)
Feb 18, 2005
9.135
9.180
9.038
9.153
213,429
+0.06(+0.68%)
Feb 17, 2005
9.384
9.402
9.069
9.091
259,343
-0.23(-2.48%)
Feb 16, 2005
9.091
9.415
9.082
9.322
293,161
+0.16(+1.79%)
Feb 15, 2005
9.051
9.202
9.038
9.157
368,231
+0.09(+0.98%)
Feb 14, 2005
9.286
9.286
9.020
9.069
373,927
-0.15(-1.59%)
Feb 11, 2005
9.126
9.339
9.042
9.215
305,332
+0.12(+1.32%)
Feb 10, 2005
9.237
9.304
9.051
9.095
283,913
-0.06(-0.68%)
Feb 09, 2005
9.419
9.539
9.131
9.157
346,702
-0.29(-3.06%)
Feb 08, 2005
9.326
9.513
9.286
9.446
272,885
+0.11(+1.19%)
Feb 07, 2005
9.339
9.508
9.260
9.335
397,299
+0.04(+0.43%)
Feb 04, 2005
9.357
9.357
9.273
9.295
293,147
-0.03(-0.33%)
Feb 03, 2005
9.384
9.415
9.282
9.326
273,321
-0.15(-1.55%)
Feb 02, 2005
9.384
9.579
9.371
9.473
318,368
+0.07(+0.76%)
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.