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
NVIDIA Corp
(NQ:
NVDA
)
924.79
-18.80 (-1.99%)
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 (%)
Nov 30, 2005
2.693
2.777
2.692
2.764
188,189,328
+0.05(+1.89%)
Nov 29, 2005
2.725
2.802
2.700
2.712
341,137,792
-0.18(-6.34%)
Nov 28, 2005
2.918
2.943
2.844
2.896
138,832,496
-0.01(-0.50%)
Nov 25, 2005
2.896
2.915
2.876
2.910
38,156,668
+0.03(+0.98%)
Nov 23, 2005
2.893
2.924
2.867
2.882
134,719,760
-0.01(-0.29%)
Nov 22, 2005
2.830
2.918
2.808
2.890
239,288,576
+0.07(+2.66%)
Nov 21, 2005
2.770
2.820
2.751
2.815
148,702,304
+0.05(+1.77%)
Nov 18, 2005
2.781
2.804
2.712
2.767
152,320,560
-0.01(-0.19%)
Nov 17, 2005
2.676
2.774
2.645
2.772
229,987,808
+0.12(+4.44%)
Nov 16, 2005
2.666
2.681
2.602
2.654
148,890,672
-0.01(-0.34%)
Nov 15, 2005
2.673
2.699
2.655
2.663
162,272,768
+0.01(+0.23%)
Nov 14, 2005
2.603
2.676
2.563
2.657
161,444,736
+0.06(+2.12%)
Nov 11, 2005
2.582
2.633
2.571
2.602
178,535,376
+0.04(+1.64%)
Nov 10, 2005
2.751
2.811
2.510
2.560
818,761,344
-0.10(-3.71%)
Nov 09, 2005
2.549
2.676
2.520
2.659
267,799,136
+0.11(+4.51%)
Nov 08, 2005
2.602
2.604
2.533
2.544
176,259,232
-0.05(-1.86%)
Nov 07, 2005
2.617
2.627
2.582
2.592
121,270,936
-0.01(-0.44%)
Nov 04, 2005
2.650
2.656
2.576
2.604
186,497,920
-0.05(-1.70%)
Nov 03, 2005
2.699
2.714
2.627
2.649
152,092,960
-0.03(-1.17%)
Nov 02, 2005
2.534
2.683
2.523
2.680
171,255,664
+0.15(+5.79%)
Nov 01, 2005
2.565
2.584
2.514
2.533
130,971,984
-0.03(-1.22%)
Oct 31, 2005
2.488
2.582
2.488
2.565
141,414,736
+0.09(+3.49%)
Oct 28, 2005
2.410
2.483
2.351
2.478
151,951,680
+0.07(+3.08%)
Oct 27, 2005
2.460
2.468
2.397
2.404
74,492,424
-0.05(-2.09%)
Oct 26, 2005
2.525
2.530
2.452
2.455
135,830,352
-0.07(-2.73%)
Oct 25, 2005
2.491
2.532
2.481
2.524
109,450,728
+0.02(+0.64%)
Oct 24, 2005
2.463
2.508
2.441
2.508
95,169,944
+0.07(+2.72%)
Oct 21, 2005
2.469
2.477
2.425
2.442
97,575,584
+0.01(+0.57%)
Oct 20, 2005
2.415
2.478
2.404
2.428
117,574,176
+0.02(+0.70%)
Oct 19, 2005
2.400
2.415
2.332
2.411
207,976,016
-0.02(-0.85%)
Oct 18, 2005
2.481
2.486
2.416
2.432
98,054,352
-0.04(-1.64%)
Oct 17, 2005
2.450
2.497
2.450
2.472
79,766,784
+0.02(+0.97%)
Oct 14, 2005
2.466
2.497
2.408
2.449
101,790,352
+0.00(+0.00%)
Oct 13, 2005
2.456
2.460
2.355
2.449
166,558,192
-0.01(-0.53%)
Oct 12, 2005
2.426
2.499
2.423
2.462
215,075,200
+0.03(+1.19%)
Oct 11, 2005
2.472
2.494
2.404
2.432
176,612,432
-0.03(-1.24%)
Oct 10, 2005
2.540
2.545
2.462
2.463
150,177,856
-0.06(-2.54%)
Oct 07, 2005
2.565
2.591
2.507
2.527
180,505,408
-0.03(-1.28%)
Oct 06, 2005
2.566
2.606
2.483
2.560
224,183,664
-0.01(-0.36%)
Oct 05, 2005
2.660
2.660
2.553
2.569
195,951,728
-0.09(-3.31%)
Oct 04, 2005
2.704
2.748
2.651
2.657
168,249,600
-0.04(-1.31%)
Oct 03, 2005
2.651
2.712
2.630
2.692
179,830,416
+0.07(+2.74%)
Sep 30, 2005
2.599
2.644
2.594
2.621
150,052,288
+0.02(+0.88%)
Sep 29, 2005
2.546
2.599
2.525
2.598
167,888,544
+0.05(+2.07%)
Sep 28, 2005
2.537
2.552
2.508
2.545
115,623,768
+0.02(+0.60%)
Sep 27, 2005
2.532
2.554
2.510
2.530
132,172,840
+0.01(+0.33%)
Sep 26, 2005
2.520
2.539
2.475
2.521
133,028,352
+0.02(+0.83%)
Sep 23, 2005
2.459
2.522
2.439
2.501
102,897,032
+0.04(+1.46%)
Sep 22, 2005
2.539
2.539
2.420
2.465
241,725,600
-0.07(-2.69%)
Sep 21, 2005
2.545
2.595
2.510
2.533
204,608,896
-0.02(-0.87%)
Sep 20, 2005
2.525
2.583
2.522
2.555
170,772,960
+0.05(+1.95%)
Sep 19, 2005
2.539
2.547
2.492
2.506
140,072,608
-0.04(-1.41%)
Sep 16, 2005
2.562
2.575
2.521
2.542
169,999,856
+0.00(+0.06%)
Sep 15, 2005
2.534
2.569
2.519
2.540
248,463,760
+0.04(+1.78%)
Sep 14, 2005
2.507
2.541
2.484
2.496
164,643,088
-0.03(-1.21%)
Sep 13, 2005
2.441
2.539
2.441
2.527
279,521,216
+0.07(+3.02%)
Sep 12, 2005
2.463
2.471
2.423
2.452
182,020,208
-0.01(-0.34%)
Sep 09, 2005
2.455
2.466
2.416
2.461
148,549,248
+0.03(+1.29%)
Sep 08, 2005
2.387
2.459
2.387
2.429
211,299,952
+0.03(+1.18%)
Sep 07, 2005
2.324
2.407
2.318
2.401
192,298,144
+0.07(+3.19%)
Sep 06, 2005
2.316
2.339
2.281
2.327
138,365,504
+0.02(+0.83%)
Sep 02, 2005
2.351
2.351
2.300
2.308
153,639,152
-0.04(-1.63%)
Sep 01, 2005
2.338
2.368
2.326
2.346
182,118,320
+0.00(+0.03%)
Aug 31, 2005
2.289
2.374
2.282
2.345
296,552,992
+0.05(+2.23%)
Aug 30, 2005
2.211
2.299
2.208
2.294
310,304,000
+0.08(+3.59%)
Aug 29, 2005
2.190
2.217
2.173
2.215
112,299,824
+0.00(+0.17%)
Aug 26, 2005
2.247
2.247
2.189
2.211
105,773,592
-0.03(-1.53%)
Aug 25, 2005
2.240
2.257
2.221
2.245
96,959,456
+0.02(+0.69%)
Aug 24, 2005
2.214
2.277
2.203
2.230
168,296,688
+0.00(+0.07%)
Aug 23, 2005
2.212
2.240
2.204
2.228
83,216,304
+0.01(+0.66%)
Aug 22, 2005
2.228
2.264
2.188
2.214
178,959,200
-0.02(-0.82%)
Aug 19, 2005
2.252
2.259
2.225
2.232
138,082,944
-0.02(-0.71%)
Aug 18, 2005
2.290
2.302
2.238
2.248
269,058,848
-0.06(-2.58%)
Aug 17, 2005
2.298
2.336
2.296
2.308
198,694,864
+0.00(+0.00%)
Aug 16, 2005
2.325
2.346
2.291
2.308
208,478,320
-0.04(-1.69%)
Aug 15, 2005
2.297
2.371
2.268
2.348
288,704,256
+0.06(+2.54%)
Aug 12, 2005
2.286
2.309
2.209
2.290
750,673,472
+0.13(+6.02%)
Aug 11, 2005
2.130
2.163
2.109
2.160
229,430,544
+0.03(+1.40%)
Aug 10, 2005
2.171
2.182
2.108
2.130
144,075,456
-0.03(-1.49%)
Aug 09, 2005
2.170
2.176
2.138
2.162
95,460,344
-0.01(-0.25%)
Aug 08, 2005
2.174
2.215
2.152
2.167
237,275,376
+0.01(+0.35%)
Aug 05, 2005
2.103
2.164
2.088
2.160
223,720,592
+0.05(+2.54%)
Aug 04, 2005
2.112
2.121
2.101
2.106
116,561,688
-0.02(-1.04%)
Aug 03, 2005
2.128
2.148
2.109
2.128
169,485,776
+0.00(+0.00%)
Aug 02, 2005
2.102
2.135
2.099
2.128
138,220,304
+0.03(+1.35%)
Aug 01, 2005
2.081
2.109
2.067
2.100
127,228,136
+0.03(+1.52%)
Jul 29, 2005
2.076
2.098
2.052
2.069
115,003,712
-0.02(-0.77%)
Jul 28, 2005
2.065
2.095
2.037
2.085
134,488,224
+0.02(+0.78%)
Jul 27, 2005
2.030
2.078
1.996
2.069
264,184,784
+0.04(+2.04%)
Jul 26, 2005
1.978
2.030
1.970
2.027
248,377,424
+0.04(+2.08%)
Jul 25, 2005
1.952
2.047
1.943
1.986
318,839,520
+0.01(+0.58%)
Jul 22, 2005
2.037
2.066
1.960
1.975
228,680,992
-0.05(-2.60%)
Jul 21, 2005
2.036
2.045
1.985
2.027
194,429,072
-0.04(-1.70%)
Jul 20, 2005
2.008
2.071
1.981
2.062
172,181,808
+0.03(+1.50%)
Jul 19, 2005
2.017
2.037
2.001
2.032
169,368,032
+0.03(+1.37%)
Jul 18, 2005
2.050
2.050
1.984
2.004
341,714,688
-0.05(-2.49%)
Jul 15, 2005
2.072
2.078
2.020
2.056
400,074,016
-0.02(-1.07%)
Jul 14, 2005
2.197
2.240
2.075
2.078
612,037,184
-0.10(-4.43%)
Jul 13, 2005
2.180
2.186
2.137
2.174
194,511,488
+0.00(+0.14%)
Jul 12, 2005
2.182
2.188
2.127
2.171
184,527,888
-0.01(-0.56%)
Jul 11, 2005
2.170
2.205
2.161
2.183
130,646,264
+0.03(+1.49%)
Jul 08, 2005
2.137
2.158
2.110
2.151
133,471,808
+0.03(+1.26%)
Jul 07, 2005
2.106
2.140
2.099
2.124
152,363,728
-0.02(-0.71%)
Jul 06, 2005
2.091
2.149
2.067
2.140
230,109,472
+0.06(+2.68%)
Jul 05, 2005
2.059
2.092
2.040
2.084
127,031,912
+0.03(+1.56%)
Jul 01, 2005
2.036
2.055
2.011
2.052
103,069,704
+0.01(+0.45%)
Jun 30, 2005
2.062
2.081
2.027
2.043
194,005,248
-0.01(-0.26%)
Jun 29, 2005
2.068
2.072
2.031
2.048
92,736,832
-0.02(-0.92%)
Jun 28, 2005
2.062
2.081
2.040
2.067
85,782,840
+0.01(+0.63%)
Jun 27, 2005
2.058
2.075
2.036
2.054
115,961,264
-0.02(-0.81%)
Jun 24, 2005
2.135
2.136
2.059
2.071
155,546,400
-0.07(-3.18%)
Jun 23, 2005
2.102
2.165
2.095
2.139
273,717,088
+0.03(+1.56%)
Jun 22, 2005
2.131
2.145
2.080
2.106
229,140,144
-0.00(-0.11%)
Jun 21, 2005
2.102
2.118
2.082
2.108
140,025,504
+0.02(+0.95%)
Jun 20, 2005
2.057
2.102
2.024
2.088
198,200,400
+0.03(+1.52%)
Jun 17, 2005
2.087
2.091
2.052
2.057
149,239,936
-0.00(-0.22%)
Jun 16, 2005
2.050
2.075
2.020
2.062
159,996,640
+0.01(+0.52%)
Jun 15, 2005
2.044
2.060
1.970
2.051
546,072,384
-0.01(-0.30%)
Jun 14, 2005
2.187
2.223
1.988
2.057
787,625,344
-0.13(-5.91%)
Jun 13, 2005
2.140
2.247
2.134
2.186
461,086,208
+0.05(+2.22%)
Jun 10, 2005
2.161
2.163
2.124
2.139
152,100,800
-0.02(-1.13%)
Jun 09, 2005
2.060
2.164
2.058
2.163
202,729,120
+0.09(+4.20%)
Jun 08, 2005
2.096
2.125
2.054
2.076
202,340,608
-0.01(-0.69%)
Jun 07, 2005
2.128
2.163
2.083
2.091
318,572,640
-0.05(-2.43%)
Jun 06, 2005
2.124
2.166
2.123
2.143
167,731,568
-0.02(-0.95%)
Jun 03, 2005
2.161
2.181
2.140
2.163
183,013,072
-0.01(-0.25%)
Jun 02, 2005
2.083
2.169
2.083
2.169
223,802,992
+0.08(+3.73%)
Jun 01, 2005
2.058
2.129
2.033
2.091
260,523,344
+0.02(+0.92%)
May 31, 2005
2.095
2.112
2.037
2.072
249,582,192
-0.03(-1.53%)
May 27, 2005
2.124
2.124
2.082
2.104
105,545,976
-0.01(-0.65%)
May 26, 2005
2.078
2.134
2.074
2.118
257,956,800
+0.06(+2.82%)
May 25, 2005
2.082
2.092
2.040
2.059
175,050,528
-0.03(-1.28%)
May 24, 2005
2.047
2.094
2.037
2.086
170,772,960
+0.03(+1.41%)
May 23, 2005
2.024
2.078
2.018
2.057
230,121,232
+0.05(+2.32%)
May 20, 2005
1.973
2.011
1.950
2.011
169,077,632
+0.04(+1.78%)
May 19, 2005
1.984
1.992
1.953
1.975
148,105,792
-0.00(-0.19%)
May 18, 2005
1.960
1.984
1.939
1.979
179,885,360
+0.01(+0.74%)
May 17, 2005
1.932
1.974
1.930
1.965
209,235,728
+0.02(+1.10%)
May 16, 2005
1.913
1.956
1.913
1.943
217,182,592
+0.01(+0.36%)
May 13, 2005
1.900
1.947
1.819
1.936
866,736,768
+0.19(+11.15%)
May 12, 2005
1.705
1.765
1.703
1.742
273,261,856
+0.04(+2.20%)
May 11, 2005
1.743
1.751
1.702
1.705
181,639,552
-0.03(-1.68%)
May 10, 2005
1.781
1.782
1.714
1.734
240,407,024
-0.07(-3.90%)
May 09, 2005
1.779
1.816
1.768
1.804
243,746,656
+0.03(+1.86%)
May 06, 2005
1.768
1.772
1.728
1.771
116,334,080
+0.02(+1.36%)
May 05, 2005
1.724
1.769
1.715
1.748
202,521,136
+0.03(+1.96%)
May 04, 2005
1.669
1.726
1.663
1.714
153,317,360
+0.05(+3.17%)
May 03, 2005
1.672
1.702
1.654
1.661
143,734,048
-0.01(-0.55%)
May 02, 2005
1.696
1.715
1.645
1.670
109,525,296
-0.01(-0.37%)
Apr 29, 2005
1.675
1.688
1.599
1.676
156,437,232
+0.02(+1.06%)
Apr 28, 2005
1.648
1.681
1.632
1.659
121,965,552
+0.01(+0.32%)
Apr 27, 2005
1.674
1.680
1.619
1.654
199,275,680
-0.07(-3.82%)
Apr 26, 2005
1.728
1.764
1.684
1.719
115,490,336
-0.01(-0.44%)
Apr 25, 2005
1.715
1.740
1.706
1.727
104,050,792
+0.03(+1.57%)
Apr 22, 2005
1.706
1.717
1.680
1.700
109,972,672
-0.02(-0.94%)
Apr 21, 2005
1.659
1.722
1.644
1.716
175,992,384
+0.09(+5.55%)
Apr 20, 2005
1.706
1.716
1.624
1.626
184,665,232
-0.05(-3.05%)
Apr 19, 2005
1.647
1.689
1.640
1.677
119,516,744
+0.06(+3.49%)
Apr 18, 2005
1.622
1.657
1.613
1.621
154,718,352
-0.01(-0.70%)
Apr 15, 2005
1.670
1.682
1.617
1.632
206,080,544
-0.06(-3.48%)
Apr 14, 2005
1.709
1.725
1.685
1.691
115,141,072
-0.01(-0.81%)
Apr 13, 2005
1.781
1.786
1.693
1.705
162,994,864
-0.07(-4.17%)
Apr 12, 2005
1.752
1.782
1.713
1.779
167,515,728
+0.02(+1.22%)
Apr 11, 2005
1.806
1.812
1.752
1.757
107,390,432
-0.04(-1.96%)
Apr 08, 2005
1.824
1.865
1.789
1.793
203,262,832
-0.02(-1.30%)
Apr 07, 2005
1.793
1.835
1.762
1.816
165,592,800
+0.03(+1.84%)
Apr 06, 2005
1.790
1.819
1.777
1.783
185,579,616
+0.03(+1.52%)
Apr 05, 2005
1.789
1.826
1.746
1.757
140,665,184
-0.03(-1.75%)
Apr 04, 2005
1.789
1.794
1.748
1.788
137,820,016
-0.01(-0.59%)
Apr 01, 2005
1.839
1.849
1.788
1.799
167,033,040
-0.02(-0.97%)
Mar 31, 2005
1.847
1.860
1.808
1.816
169,505,392
-0.04(-2.22%)
Mar 30, 2005
1.858
1.884
1.794
1.858
280,824,128
+0.00(+0.00%)
Mar 29, 2005
1.897
1.919
1.849
1.858
192,098,000
-0.04(-2.21%)
Mar 28, 2005
1.922
1.949
1.881
1.900
167,174,320
-0.02(-1.11%)
Mar 24, 2005
1.923
1.975
1.920
1.921
282,998,240
+0.00(+0.20%)
Mar 23, 2005
1.874
1.930
1.871
1.917
238,334,944
+0.04(+2.16%)
Mar 22, 2005
1.913
1.930
1.870
1.877
203,737,680
-0.03(-1.80%)
Mar 21, 2005
1.847
1.916
1.835
1.911
214,027,392
+0.06(+3.43%)
Mar 18, 2005
1.887
1.894
1.813
1.848
208,976,720
-0.04(-2.03%)
Mar 17, 2005
1.911
1.918
1.881
1.886
144,738,688
-0.02(-1.00%)
Mar 16, 2005
1.930
1.961
1.904
1.905
175,078,000
-0.03(-1.70%)
Mar 15, 2005
1.988
2.007
1.936
1.938
123,653,032
-0.04(-2.01%)
Mar 14, 2005
1.963
1.986
1.949
1.978
187,110,128
+0.05(+2.82%)
Mar 11, 2005
1.985
1.988
1.906
1.923
239,445,552
-0.04(-2.25%)
Mar 10, 2005
1.975
1.992
1.936
1.968
225,415,920
-0.00(-0.04%)
Mar 09, 2005
2.008
2.046
1.962
1.968
297,643,968
-0.05(-2.61%)
Mar 08, 2005
2.124
2.128
2.007
2.021
435,730,848
-0.11(-5.06%)
Mar 07, 2005
2.117
2.173
2.102
2.129
167,170,384
+0.02(+1.02%)
Mar 04, 2005
2.123
2.141
2.090
2.108
193,969,920
-0.01(-0.43%)
Mar 03, 2005
2.140
2.154
2.085
2.117
248,966,064
-0.03(-1.35%)
Mar 02, 2005
2.186
2.199
2.133
2.146
309,848,768
-0.06(-2.94%)
Mar 01, 2005
2.226
2.263
2.189
2.211
241,070,240
-0.01(-0.24%)
Feb 28, 2005
2.194
2.217
2.175
2.216
247,910,416
+0.01(+0.52%)
Feb 25, 2005
2.176
2.216
2.153
2.205
171,734,432
+0.03(+1.44%)
Feb 24, 2005
2.088
2.176
2.088
2.173
227,448,736
+0.06(+2.64%)
Feb 23, 2005
2.153
2.180
2.082
2.118
362,298,016
-0.07(-3.25%)
Feb 22, 2005
2.147
2.239
2.127
2.189
464,645,632
+0.03(+1.27%)
Feb 18, 2005
2.100
2.163
2.042
2.161
1,024,300,288
+0.21(+10.82%)
Feb 17, 2005
1.994
1.995
1.935
1.950
332,723,936
-0.02(-0.89%)
Feb 16, 2005
1.968
1.997
1.933
1.968
152,548,176
-0.01(-0.35%)
Feb 15, 2005
1.970
2.037
1.967
1.975
244,782,688
+0.02(+0.90%)
Feb 14, 2005
1.998
2.006
1.949
1.957
141,571,712
-0.04(-2.10%)
Feb 11, 2005
1.930
2.014
1.923
1.999
181,996,672
+0.06(+2.91%)
Feb 10, 2005
1.908
1.952
1.901
1.942
196,995,616
+0.04(+2.34%)
Feb 09, 2005
1.972
1.978
1.888
1.898
256,312,496
-0.07(-3.50%)
Feb 08, 2005
1.936
1.998
1.929
1.967
149,051,568
+0.02(+0.98%)
Feb 07, 2005
1.974
2.011
1.930
1.948
170,588,512
-0.02(-1.20%)
Feb 04, 2005
1.865
1.977
1.865
1.972
263,733,488
+0.11(+5.74%)
Feb 03, 2005
1.865
1.877
1.839
1.865
225,690,624
-0.02(-1.05%)
Feb 02, 2005
1.855
1.899
1.803
1.884
665,640,192
+0.10(+5.57%)
Feb 01, 2005
1.751
1.793
1.740
1.785
165,863,568
+0.03(+1.88%)
Jan 31, 2005
1.764
1.785
1.728
1.752
184,107,984
+0.00(+0.17%)
Jan 28, 2005
1.758
1.765
1.711
1.749
219,454,800
-0.00(-0.13%)
Jan 27, 2005
1.624
1.759
1.615
1.751
327,983,296
+0.13(+8.01%)
Jan 26, 2005
1.606
1.644
1.579
1.621
140,335,536
+0.02(+1.29%)
Jan 25, 2005
1.580
1.623
1.571
1.601
143,796,832
+0.03(+1.75%)
Jan 24, 2005
1.630
1.654
1.564
1.573
151,645,568
-0.07(-4.01%)
Jan 21, 2005
1.638
1.671
1.633
1.639
195,025,584
+0.00(+0.19%)
Jan 20, 2005
1.599
1.676
1.599
1.636
209,326,000
+0.00(+0.23%)
Jan 19, 2005
1.678
1.682
1.625
1.632
110,043,312
-0.04(-2.29%)
Jan 18, 2005
1.626
1.674
1.622
1.670
151,924,208
+0.03(+1.58%)
Jan 14, 2005
1.670
1.673
1.628
1.644
187,687,008
+0.01(+0.33%)
Jan 13, 2005
1.626
1.682
1.590
1.639
293,923,680
+0.02(+1.04%)
Jan 12, 2005
1.650
1.657
1.582
1.622
345,933,376
-0.01(-0.84%)
Jan 11, 2005
1.672
1.681
1.611
1.636
357,569,152
-0.05(-3.08%)
Jan 10, 2005
1.689
1.705
1.678
1.688
189,531,456
+0.00(+0.23%)
Jan 07, 2005
1.721
1.734
1.659
1.684
249,554,720
-0.03(-1.91%)
Jan 06, 2005
1.764
1.785
1.705
1.717
184,304,192
-0.02(-0.97%)
Jan 05, 2005
1.699
1.754
1.690
1.734
237,035,984
+0.02(+0.93%)
Jan 04, 2005
1.816
1.819
1.690
1.718
258,427,728
-0.08(-4.71%)
Jan 03, 2005
1.864
1.890
1.795
1.803
348,849,184
+0.00(+0.08%)
Dec 31, 2004
1.773
1.810
1.766
1.801
188,358,080
+0.05(+3.06%)
Dec 30, 2004
1.755
1.770
1.740
1.748
84,966,576
-0.01(-0.39%)
Dec 29, 2004
1.734
1.776
1.729
1.754
96,386,496
+0.02(+0.88%)
Dec 28, 2004
1.752
1.766
1.732
1.739
95,366,160
-0.01(-0.52%)
Dec 27, 2004
1.788
1.796
1.739
1.748
100,793,568
-0.02(-0.87%)
Dec 23, 2004
1.749
1.783
1.741
1.764
120,011,216
+0.00(+0.26%)
Dec 22, 2004
1.792
1.800
1.755
1.759
137,949,520
+0.00(+0.13%)
Dec 21, 2004
1.744
1.769
1.701
1.757
294,131,680
+0.01(+0.74%)
Dec 20, 2004
1.783
1.811
1.735
1.744
293,911,904
-0.02(-1.08%)
Dec 17, 2004
1.842
1.849
1.742
1.763
397,095,424
-0.05(-2.49%)
Dec 16, 2004
1.836
1.900
1.805
1.808
498,407,008
+0.02(+1.33%)
Dec 15, 2004
1.786
1.790
1.758
1.784
141,528,544
+0.02(+0.91%)
Dec 14, 2004
1.735
1.770
1.731
1.768
167,762,976
+0.04(+2.03%)
Dec 13, 2004
1.755
1.778
1.725
1.733
241,356,720
-0.05(-2.75%)
Dec 10, 2004
1.789
1.801
1.771
1.782
213,501,520
+0.03(+1.92%)
Dec 09, 2004
1.733
1.767
1.699
1.748
284,505,184
-0.02(-0.91%)
Dec 08, 2004
1.768
1.796
1.751
1.764
285,407,776
+0.02(+1.18%)
Dec 07, 2004
1.757
1.908
1.723
1.744
957,236,736
+0.08(+5.02%)
Dec 06, 2004
1.592
1.673
1.564
1.660
317,383,584
+0.08(+4.78%)
Dec 03, 2004
1.556
1.605
1.550
1.585
440,612,768
+0.07(+4.33%)
Dec 02, 2004
1.485
1.530
1.473
1.519
248,102,704
+0.02(+1.33%)
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.