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
Petmed Express Inc
(NQ:
PETS
)
4.080
-0.200 (-4.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2005
7.383
7.474
7.145
7.166
800,372
-0.22(-2.95%)
Dec 29, 2005
7.575
7.575
7.358
7.383
417,937
-0.14(-1.88%)
Dec 28, 2005
7.459
7.555
7.075
7.525
782,486
+0.07(+0.88%)
Dec 27, 2005
7.965
8.000
7.403
7.459
1,454,036
-0.39(-4.96%)
Dec 23, 2005
7.788
7.894
7.611
7.848
1,121,910
+0.15(+1.90%)
Dec 22, 2005
7.510
7.808
7.413
7.702
1,382,327
+0.21(+2.77%)
Dec 21, 2005
7.505
7.560
7.350
7.494
953,015
-0.02(-0.20%)
Dec 20, 2005
7.262
7.535
7.105
7.510
964,404
+0.23(+3.20%)
Dec 19, 2005
7.328
7.358
6.877
7.277
763,016
-0.04(-0.48%)
Dec 16, 2005
7.282
7.580
7.231
7.312
1,216,484
+0.10(+1.40%)
Dec 15, 2005
7.024
7.510
7.004
7.211
1,657,560
+0.11(+1.57%)
Dec 14, 2005
7.004
7.130
6.979
7.100
524,635
+0.10(+1.37%)
Dec 13, 2005
7.080
7.206
6.928
7.004
602,471
-0.04(-0.57%)
Dec 12, 2005
6.933
7.080
6.867
7.044
833,169
+0.18(+2.58%)
Dec 09, 2005
6.958
7.120
6.700
6.867
1,130,005
-0.06(-0.88%)
Dec 08, 2005
6.822
7.019
6.761
6.928
934,036
+0.17(+2.47%)
Dec 07, 2005
6.574
6.802
6.448
6.761
842,682
+0.14(+2.06%)
Dec 06, 2005
6.473
6.802
6.458
6.625
962,998
+0.17(+2.66%)
Dec 05, 2005
6.316
6.453
6.271
6.453
669,448
+0.18(+2.90%)
Dec 02, 2005
6.119
6.311
6.119
6.271
490,279
+0.16(+2.57%)
Dec 01, 2005
6.018
6.169
5.882
6.113
859,068
+0.16(+2.62%)
Nov 30, 2005
6.043
6.063
5.745
5.957
1,212,541
-0.11(-1.75%)
Nov 29, 2005
6.144
6.261
6.023
6.063
495,258
-0.13(-2.12%)
Nov 28, 2005
6.078
6.266
6.078
6.195
758,155
+0.09(+1.49%)
Nov 25, 2005
6.190
6.271
5.972
6.104
613,339
-0.12(-1.87%)
Nov 23, 2005
6.240
6.432
6.119
6.220
907,579
-0.07(-1.05%)
Nov 22, 2005
6.438
6.468
6.073
6.286
2,777,649
-0.50(-7.31%)
Nov 21, 2005
6.660
6.786
6.523
6.781
656,770
+0.24(+3.63%)
Nov 18, 2005
6.625
6.832
6.523
6.544
542,535
-0.08(-1.15%)
Nov 17, 2005
6.721
6.739
6.498
6.620
599,805
-0.08(-1.21%)
Nov 16, 2005
6.852
6.923
6.625
6.700
613,030
-0.02(-0.23%)
Nov 15, 2005
6.958
6.994
6.625
6.716
868,089
-0.24(-3.42%)
Nov 14, 2005
6.625
6.974
6.478
6.953
1,592,214
+0.38(+5.77%)
Nov 11, 2005
6.640
6.746
6.523
6.574
689,040
-0.02(-0.23%)
Nov 10, 2005
6.422
6.625
6.276
6.589
689,978
+0.16(+2.44%)
Nov 09, 2005
6.817
6.817
6.321
6.432
1,323,207
-0.39(-5.78%)
Nov 08, 2005
6.625
6.837
6.523
6.827
860,466
+0.20(+3.05%)
Nov 07, 2005
7.060
7.080
6.382
6.625
2,432,799
-0.45(-6.36%)
Nov 04, 2005
6.822
7.080
6.700
7.075
1,537,861
+0.33(+4.87%)
Nov 03, 2005
6.448
6.832
6.432
6.746
2,386,471
+0.33(+5.21%)
Nov 02, 2005
6.372
6.478
6.230
6.412
1,300,379
+0.04(+0.56%)
Nov 01, 2005
5.639
6.417
5.603
6.377
3,687,649
+0.76(+13.50%)
Oct 31, 2005
5.396
5.689
5.360
5.618
632,297
+0.22(+4.03%)
Oct 28, 2005
5.487
5.487
5.183
5.401
830,123
-0.12(-2.11%)
Oct 27, 2005
5.639
5.755
5.462
5.517
518,509
-0.15(-2.59%)
Oct 26, 2005
5.856
5.856
5.659
5.664
644,168
-0.19(-3.28%)
Oct 25, 2005
5.735
5.907
5.568
5.856
1,037,543
+0.18(+3.21%)
Oct 24, 2005
5.482
5.694
5.360
5.674
2,392,184
+0.59(+11.64%)
Oct 21, 2005
5.173
5.300
5.082
5.082
715,643
-0.16(-2.99%)
Oct 20, 2005
5.143
5.264
5.143
5.239
501,843
+0.10(+1.87%)
Oct 19, 2005
5.022
5.178
4.905
5.143
503,607
+0.08(+1.50%)
Oct 18, 2005
5.209
5.259
5.037
5.067
414,704
-0.15(-2.81%)
Oct 17, 2005
5.067
5.234
5.011
5.214
390,086
+0.18(+3.62%)
Oct 14, 2005
5.037
5.057
4.840
5.032
559,987
+0.02(+0.30%)
Oct 13, 2005
4.936
5.057
4.703
5.016
1,081,698
+0.05(+0.92%)
Oct 12, 2005
5.209
5.360
4.885
4.971
889,936
-0.28(-5.30%)
Oct 11, 2005
5.259
5.401
5.209
5.249
303,259
-0.04(-0.76%)
Oct 10, 2005
5.219
5.335
5.219
5.290
231,767
+0.04(+0.77%)
Oct 07, 2005
5.209
5.411
5.133
5.249
488,647
+0.05(+0.97%)
Oct 06, 2005
5.436
5.436
5.123
5.199
579,166
-0.26(-4.81%)
Oct 05, 2005
5.563
5.578
5.360
5.462
490,073
-0.08(-1.46%)
Oct 04, 2005
5.426
5.639
5.396
5.542
715,701
+0.18(+3.30%)
Oct 03, 2005
5.183
5.456
5.168
5.365
588,684
+0.13(+2.41%)
Sep 30, 2005
5.108
5.335
5.108
5.239
770,659
+0.09(+1.67%)
Sep 29, 2005
5.279
5.285
5.072
5.153
1,021,567
-0.16(-3.04%)
Sep 28, 2005
5.512
5.558
5.264
5.315
885,943
-0.25(-4.45%)
Sep 27, 2005
5.598
5.689
5.436
5.563
948,710
-0.10(-1.79%)
Sep 26, 2005
5.583
5.684
5.573
5.664
676,822
+0.16(+2.94%)
Sep 23, 2005
5.502
5.613
5.310
5.502
633,254
+0.09(+1.68%)
Sep 22, 2005
5.411
5.532
5.057
5.411
1,494,438
+0.18(+3.38%)
Sep 21, 2005
5.740
5.794
5.183
5.234
1,897,607
-0.47(-8.16%)
Sep 20, 2005
5.917
6.096
5.628
5.699
1,342,791
-0.19(-3.18%)
Sep 19, 2005
5.760
5.891
5.689
5.886
702,462
+0.21(+3.74%)
Sep 16, 2005
5.659
5.770
5.512
5.674
491,275
+0.03(+0.45%)
Sep 15, 2005
5.907
5.907
5.512
5.649
730,073
-0.16(-2.70%)
Sep 14, 2005
5.810
5.942
5.770
5.805
577,422
+0.00(+0.00%)
Sep 13, 2005
5.927
5.942
5.755
5.805
653,812
-0.06(-1.03%)
Sep 12, 2005
5.735
5.917
5.735
5.866
1,354,114
+0.21(+3.76%)
Sep 09, 2005
5.714
5.755
5.568
5.654
765,763
+0.01(+0.09%)
Sep 08, 2005
5.598
5.689
5.462
5.649
1,398,489
+0.08(+1.36%)
Sep 07, 2005
5.558
5.917
5.522
5.573
2,716,596
+0.07(+1.19%)
Sep 06, 2005
5.305
5.537
5.264
5.507
1,813,804
+0.22(+4.21%)
Sep 02, 2005
5.310
5.310
5.209
5.285
467,559
+0.01(+0.10%)
Sep 01, 2005
5.310
5.310
5.234
5.279
410,045
-0.01(-0.10%)
Aug 31, 2005
5.320
5.320
5.234
5.285
427,763
+0.00(+0.00%)
Aug 30, 2005
5.365
5.365
5.254
5.285
810,697
-0.05(-0.95%)
Aug 29, 2005
5.183
5.421
5.133
5.335
1,494,410
+0.29(+5.71%)
Aug 26, 2005
5.183
5.183
4.870
5.047
741,244
-0.11(-2.16%)
Aug 25, 2005
5.381
5.436
5.108
5.158
659,742
-0.20(-3.68%)
Aug 24, 2005
5.285
5.436
5.178
5.355
1,130,130
+0.05(+0.86%)
Aug 23, 2005
5.234
5.360
5.229
5.310
671,040
+0.10(+1.94%)
Aug 22, 2005
5.143
5.279
5.072
5.209
741,625
+0.11(+2.08%)
Aug 19, 2005
5.072
5.209
4.981
5.102
413,072
+0.03(+0.60%)
Aug 18, 2005
5.183
5.183
4.804
5.072
1,347,241
-0.12(-2.24%)
Aug 17, 2005
5.360
5.411
5.108
5.188
797,497
-0.15(-2.84%)
Aug 16, 2005
5.517
5.517
5.274
5.340
919,381
-0.08(-1.40%)
Aug 15, 2005
5.209
5.563
5.209
5.416
1,926,716
+0.23(+4.49%)
Aug 12, 2005
5.305
5.305
5.118
5.183
358,771
-0.05(-0.97%)
Aug 11, 2005
5.173
5.310
5.108
5.234
588,585
+0.08(+1.47%)
Aug 10, 2005
5.173
5.355
5.057
5.158
1,356,569
+0.04(+0.69%)
Aug 09, 2005
4.910
5.360
4.910
5.123
2,588,857
+0.21(+4.22%)
Aug 08, 2005
5.016
5.032
4.809
4.915
473,848
-0.01(-0.21%)
Aug 05, 2005
5.037
5.082
4.688
4.925
1,168,388
-0.12(-2.31%)
Aug 04, 2005
5.118
5.183
4.966
5.042
626,489
-0.05(-0.99%)
Aug 03, 2005
5.057
5.193
5.027
5.092
642,060
+0.01(+0.20%)
Aug 02, 2005
5.320
5.335
5.022
5.082
1,628,024
-0.17(-3.18%)
Aug 01, 2005
4.915
5.290
4.905
5.249
3,270,170
+0.38(+7.90%)
Jul 29, 2005
4.698
4.915
4.688
4.865
1,351,993
+0.20(+4.34%)
Jul 28, 2005
4.536
4.754
4.475
4.663
858,815
+0.15(+3.25%)
Jul 27, 2005
4.602
4.602
4.425
4.516
752,015
-0.08(-1.65%)
Jul 26, 2005
4.612
4.612
4.551
4.592
1,071,905
+0.04(+0.89%)
Jul 25, 2005
4.556
4.627
4.516
4.551
2,525,691
+0.10(+2.27%)
Jul 22, 2005
4.501
4.511
4.349
4.450
427,470
+0.00(+0.00%)
Jul 21, 2005
4.511
4.526
4.405
4.450
326,730
-0.03(-0.57%)
Jul 20, 2005
4.470
4.506
4.298
4.475
779,083
+0.03(+0.57%)
Jul 19, 2005
4.172
4.465
4.101
4.450
974,554
+0.33(+8.11%)
Jul 18, 2005
4.071
4.147
4.071
4.116
343,079
+0.04(+0.87%)
Jul 15, 2005
4.056
4.096
4.041
4.081
135,162
+0.03(+0.75%)
Jul 14, 2005
4.030
4.091
4.015
4.051
207,278
-0.02(-0.50%)
Jul 13, 2005
4.111
4.111
4.041
4.071
177,531
-0.04(-0.98%)
Jul 12, 2005
4.116
4.157
4.096
4.111
305,225
-0.01(-0.12%)
Jul 11, 2005
3.960
4.152
3.960
4.116
758,988
+0.13(+3.17%)
Jul 08, 2005
3.955
4.066
3.955
3.990
369,641
-0.01(-0.13%)
Jul 07, 2005
3.843
4.010
3.843
3.995
361,723
+0.00(+0.00%)
Jul 06, 2005
3.965
4.056
3.894
3.995
422,406
+0.14(+3.54%)
Jul 05, 2005
3.843
3.889
3.808
3.858
439,592
-0.04(-0.91%)
Jul 01, 2005
3.949
3.949
3.848
3.894
182,520
-0.01(-0.13%)
Jun 30, 2005
3.949
3.985
3.833
3.899
336,000
-0.04(-0.90%)
Jun 29, 2005
3.944
3.995
3.879
3.934
258,805
+0.05(+1.17%)
Jun 28, 2005
3.990
4.046
3.853
3.889
313,755
-0.11(-2.78%)
Jun 27, 2005
4.000
4.041
3.864
4.000
226,865
+0.06(+1.54%)
Jun 24, 2005
3.975
3.995
3.676
3.939
1,612,475
-0.07(-1.64%)
Jun 23, 2005
4.091
4.126
3.949
4.005
182,688
-0.07(-1.68%)
Jun 22, 2005
3.975
4.126
3.975
4.073
215,149
+0.10(+2.48%)
Jun 21, 2005
4.086
4.157
3.934
3.975
210,476
-0.12(-2.96%)
Jun 20, 2005
4.086
4.147
4.081
4.096
198,965
-0.02(-0.49%)
Jun 17, 2005
4.167
4.197
4.056
4.116
442,008
-0.04(-0.85%)
Jun 16, 2005
4.111
4.273
4.046
4.152
406,669
+0.05(+1.11%)
Jun 15, 2005
4.020
4.116
3.995
4.106
382,216
+0.10(+2.53%)
Jun 14, 2005
4.101
4.167
3.995
4.005
255,319
-0.12(-2.94%)
Jun 13, 2005
4.096
4.223
3.919
4.126
657,168
+0.10(+2.38%)
Jun 10, 2005
3.793
4.096
3.793
4.030
1,072,093
+0.24(+6.27%)
Jun 09, 2005
3.742
3.798
3.666
3.793
173,001
+0.07(+1.90%)
Jun 08, 2005
3.661
3.757
3.661
3.722
178,658
+0.08(+2.22%)
Jun 07, 2005
3.732
3.793
3.641
3.641
204,322
-0.10(-2.70%)
Jun 06, 2005
3.778
3.793
3.692
3.742
217,381
-0.04(-0.94%)
Jun 03, 2005
3.858
3.858
3.717
3.778
464,267
-0.06(-1.58%)
Jun 02, 2005
3.525
3.864
3.515
3.838
2,680,624
+0.27(+7.66%)
Jun 01, 2005
3.555
3.595
3.479
3.565
202,012
-0.01(-0.14%)
May 31, 2005
3.636
3.651
3.540
3.570
267,374
-0.03(-0.70%)
May 27, 2005
3.580
3.641
3.525
3.595
241,477
+0.04(+0.99%)
May 26, 2005
3.464
3.565
3.413
3.560
464,896
+0.15(+4.30%)
May 25, 2005
3.454
3.489
3.413
3.413
127,503
-0.02(-0.59%)
May 24, 2005
3.454
3.459
3.373
3.434
164,525
+0.02(+0.59%)
May 23, 2005
3.363
3.464
3.343
3.413
599,180
+0.08(+2.27%)
May 20, 2005
3.418
3.418
3.287
3.338
439,515
-0.06(-1.79%)
May 19, 2005
3.489
3.565
3.338
3.398
566,354
-0.14(-3.86%)
May 18, 2005
3.611
3.681
3.489
3.535
363,064
-0.09(-2.51%)
May 17, 2005
3.681
3.793
3.585
3.626
323,421
-0.03(-0.69%)
May 16, 2005
3.424
3.793
3.418
3.651
758,899
+0.36(+11.08%)
May 13, 2005
3.403
3.418
3.277
3.287
143,902
-0.06(-1.66%)
May 12, 2005
3.287
3.413
3.257
3.343
275,199
+0.04(+1.07%)
May 11, 2005
3.489
3.565
3.307
3.307
269,146
-0.20(-5.76%)
May 10, 2005
3.616
3.641
3.510
3.510
196,602
-0.09(-2.53%)
May 09, 2005
3.439
3.606
3.439
3.601
158,010
+0.16(+4.55%)
May 06, 2005
3.439
3.479
3.418
3.444
89,506
+0.01(+0.15%)
May 05, 2005
3.307
3.439
3.297
3.439
107,422
+0.10(+3.03%)
May 04, 2005
3.353
3.383
3.297
3.338
311,580
-0.05(-1.35%)
May 03, 2005
3.388
3.444
3.333
3.383
131,921
-0.02(-0.59%)
May 02, 2005
3.434
3.434
3.363
3.403
131,915
+0.05(+1.51%)
Apr 29, 2005
3.393
3.444
3.317
3.353
208,791
-0.04(-1.19%)
Apr 28, 2005
3.449
3.449
3.388
3.393
56,257
-0.04(-1.03%)
Apr 27, 2005
3.338
3.464
3.312
3.429
94,212
+0.06(+1.65%)
Apr 26, 2005
3.408
3.515
3.363
3.373
86,312
-0.06(-1.77%)
Apr 25, 2005
3.535
3.535
3.388
3.434
95,697
-0.08(-2.16%)
Apr 22, 2005
3.363
3.515
3.338
3.510
259,505
+0.13(+3.89%)
Apr 21, 2005
3.418
3.439
3.338
3.378
122,945
-0.02(-0.60%)
Apr 20, 2005
3.408
3.489
3.353
3.398
200,420
-0.04(-1.18%)
Apr 19, 2005
3.408
3.464
3.287
3.439
332,889
+0.03(+0.89%)
Apr 18, 2005
3.439
3.489
3.373
3.408
326,666
-0.06(-1.61%)
Apr 15, 2005
3.616
3.626
3.413
3.464
185,641
-0.13(-3.52%)
Apr 14, 2005
3.540
3.631
3.540
3.590
97,944
+0.03(+0.85%)
Apr 13, 2005
3.540
3.590
3.540
3.560
71,048
+0.03(+0.72%)
Apr 12, 2005
3.560
3.611
3.515
3.535
275,962
-0.03(-0.71%)
Apr 11, 2005
3.515
3.636
3.515
3.560
502,412
+0.04(+1.00%)
Apr 08, 2005
3.621
3.621
3.525
3.525
100,679
-0.08(-2.24%)
Apr 07, 2005
3.540
3.641
3.489
3.606
174,011
+0.06(+1.57%)
Apr 06, 2005
3.687
3.692
3.464
3.550
283,267
-0.09(-2.36%)
Apr 05, 2005
3.666
3.742
3.601
3.636
197,057
-0.10(-2.56%)
Apr 04, 2005
3.793
3.793
3.661
3.732
130,875
-0.05(-1.35%)
Apr 01, 2005
3.722
3.798
3.656
3.783
166,651
+0.04(+0.94%)
Mar 31, 2005
3.793
3.793
3.641
3.747
237,298
-0.04(-1.07%)
Mar 30, 2005
3.707
3.798
3.687
3.788
215,210
+0.01(+0.27%)
Mar 29, 2005
3.869
3.869
3.601
3.778
308,695
-0.08(-2.10%)
Mar 28, 2005
3.833
3.879
3.818
3.858
190,950
+0.03(+0.79%)
Mar 24, 2005
3.823
3.884
3.772
3.828
143,855
+0.03(+0.67%)
Mar 23, 2005
3.767
3.818
3.692
3.803
187,152
+0.11(+3.01%)
Mar 22, 2005
3.616
3.767
3.590
3.692
210,223
+0.11(+2.96%)
Mar 21, 2005
3.464
3.590
3.459
3.585
132,326
+0.13(+3.65%)
Mar 18, 2005
3.474
3.540
3.418
3.459
302,775
-0.09(-2.43%)
Mar 17, 2005
3.535
3.545
3.525
3.545
60,797
+0.00(+0.00%)
Mar 16, 2005
3.464
3.565
3.464
3.545
139,326
+0.07(+2.04%)
Mar 15, 2005
3.464
3.590
3.464
3.474
109,959
-0.01(-0.15%)
Mar 14, 2005
3.631
3.631
3.439
3.479
252,017
-0.10(-2.82%)
Mar 11, 2005
3.459
3.585
3.327
3.580
532,294
+0.00(+0.00%)
Mar 10, 2005
3.869
3.985
3.499
3.580
785,013
-0.34(-8.65%)
Mar 09, 2005
3.894
4.005
3.843
3.919
164,638
-0.03(-0.64%)
Mar 08, 2005
4.121
4.121
3.843
3.944
378,360
-0.11(-2.62%)
Mar 07, 2005
4.101
4.106
3.955
4.051
218,315
-0.05(-1.11%)
Mar 04, 2005
4.066
4.162
4.056
4.096
162,580
+0.01(+0.25%)
Mar 03, 2005
4.056
4.157
4.056
4.086
165,022
-0.02(-0.49%)
Mar 02, 2005
4.142
4.207
4.051
4.106
89,154
-0.04(-0.85%)
Mar 01, 2005
4.056
4.167
3.960
4.142
207,923
+0.05(+1.11%)
Feb 28, 2005
4.167
4.177
4.076
4.096
125,326
-0.01(-0.12%)
Feb 25, 2005
4.202
4.212
4.051
4.101
190,058
-0.04(-0.86%)
Feb 24, 2005
4.051
4.147
4.046
4.137
94,044
+0.04(+0.86%)
Feb 23, 2005
4.243
4.243
4.091
4.101
133,675
-0.07(-1.70%)
Feb 22, 2005
4.253
4.298
4.172
4.172
157,790
-0.12(-2.83%)
Feb 18, 2005
4.228
4.309
4.162
4.293
181,500
+0.10(+2.41%)
Feb 17, 2005
4.218
4.228
4.137
4.192
96,366
+0.01(+0.30%)
Feb 16, 2005
4.162
4.223
4.066
4.180
177,407
+0.03(+0.79%)
Feb 15, 2005
4.071
4.197
4.071
4.147
334,365
-0.03(-0.61%)
Feb 14, 2005
4.248
4.248
4.020
4.172
359,423
-0.06(-1.32%)
Feb 11, 2005
4.046
4.248
4.046
4.228
196,687
+0.11(+2.58%)
Feb 10, 2005
4.182
4.192
3.970
4.121
447,053
-0.07(-1.69%)
Feb 09, 2005
4.400
4.410
4.127
4.192
391,067
-0.13(-3.04%)
Feb 08, 2005
4.298
4.410
4.298
4.324
303,900
+0.02(+0.35%)
Feb 07, 2005
4.243
4.309
4.106
4.309
490,737
+0.16(+3.90%)
Feb 04, 2005
4.167
4.233
4.051
4.147
506,968
+0.05(+1.23%)
Feb 03, 2005
3.970
4.142
3.919
4.096
646,147
+0.10(+2.53%)
Feb 02, 2005
4.091
4.147
3.955
3.995
763,380
-0.10(-2.35%)
Feb 01, 2005
3.793
4.106
3.793
4.091
1,417,979
+0.26(+6.73%)
Jan 31, 2005
3.899
3.995
3.808
3.833
584,917
-0.02(-0.39%)
Jan 28, 2005
3.742
3.899
3.717
3.848
473,696
+0.07(+1.74%)
Jan 27, 2005
3.762
3.798
3.742
3.783
242,242
+0.03(+0.67%)
Jan 26, 2005
3.762
3.772
3.702
3.757
407,233
+0.01(+0.13%)
Jan 25, 2005
3.590
3.788
3.545
3.752
585,403
+0.16(+4.51%)
Jan 24, 2005
3.666
4.137
3.540
3.590
1,805,495
+0.15(+4.26%)
Jan 21, 2005
3.515
3.570
3.413
3.444
146,582
-0.13(-3.54%)
Jan 20, 2005
3.636
3.636
3.388
3.570
248,922
+0.02(+0.57%)
Jan 19, 2005
3.661
3.661
3.510
3.550
196,050
-0.04(-0.99%)
Jan 18, 2005
3.454
3.636
3.388
3.585
300,892
+0.20(+5.98%)
Jan 14, 2005
3.292
3.413
3.287
3.383
184,104
+0.10(+2.92%)
Jan 13, 2005
3.171
3.312
3.161
3.287
177,019
-0.04(-1.22%)
Jan 12, 2005
3.297
3.408
3.287
3.327
139,431
+0.00(+0.00%)
Jan 11, 2005
3.363
3.363
3.252
3.327
189,285
-0.01(-0.30%)
Jan 10, 2005
3.343
3.403
3.166
3.338
305,248
+0.02(+0.61%)
Jan 07, 2005
3.545
3.605
3.171
3.317
680,318
-0.23(-6.55%)
Jan 06, 2005
3.494
3.555
3.338
3.550
334,297
+0.11(+3.08%)
Jan 05, 2005
3.687
3.687
3.429
3.444
215,615
-0.11(-2.99%)
Jan 04, 2005
3.818
3.818
3.510
3.550
396,406
-0.23(-6.15%)
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.