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
Aegon N.V. ADR
(NY:
AEG
)
6.200
+0.070 (+1.14%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2006
9.525
9.485
9.387
9.445
467,332
-0.08(-0.84%)
Feb 27, 2006
9.485
9.576
9.467
9.525
502,797
+0.09(+0.91%)
Feb 24, 2006
9.450
9.502
9.405
9.439
345,738
+0.02(+0.24%)
Feb 23, 2006
9.422
9.473
9.330
9.416
522,538
-0.03(-0.36%)
Feb 22, 2006
9.273
9.450
9.267
9.450
676,277
+0.13(+1.35%)
Feb 21, 2006
9.410
9.427
9.290
9.324
439,903
-0.07(-0.73%)
Feb 17, 2006
9.347
9.416
9.330
9.393
345,738
+0.02(+0.24%)
Feb 16, 2006
9.227
9.370
9.221
9.370
465,934
+0.18(+1.99%)
Feb 15, 2006
9.187
9.273
9.118
9.187
472,922
-0.05(-0.50%)
Feb 14, 2006
9.135
9.233
9.095
9.233
571,280
+0.10(+1.07%)
Feb 13, 2006
9.101
9.176
9.084
9.135
336,304
-0.01(-0.06%)
Feb 10, 2006
9.266
9.267
9.078
9.141
567,961
+0.02(+0.25%)
Feb 09, 2006
9.107
9.153
9.084
9.118
605,697
+0.05(+0.50%)
Feb 08, 2006
8.981
9.084
8.975
9.073
433,614
+0.11(+1.28%)
Feb 07, 2006
8.992
9.055
8.935
8.958
711,043
-0.09(-1.01%)
Feb 06, 2006
9.073
9.095
8.992
9.050
439,729
-0.05(-0.57%)
Feb 03, 2006
9.061
9.147
9.044
9.101
580,365
-0.08(-0.87%)
Feb 02, 2006
9.250
9.296
9.153
9.181
649,024
-0.11(-1.23%)
Feb 01, 2006
9.233
9.324
9.216
9.296
347,834
+0.06(+0.62%)
Jan 31, 2006
9.198
9.284
9.187
9.239
637,318
+0.02(+0.19%)
Jan 30, 2006
9.221
9.256
9.187
9.221
485,850
-0.03(-0.37%)
Jan 27, 2006
9.342
9.359
9.227
9.256
781,624
+0.07(+0.75%)
Jan 26, 2006
9.090
9.221
9.090
9.187
840,499
+0.19(+2.16%)
Jan 25, 2006
8.975
9.015
8.872
8.992
948,990
+0.05(+0.58%)
Jan 24, 2006
8.861
8.941
8.849
8.941
729,737
+0.05(+0.51%)
Jan 23, 2006
8.844
8.929
8.832
8.895
487,772
+0.09(+1.04%)
Jan 20, 2006
8.929
8.929
8.786
8.803
781,798
-0.21(-2.35%)
Jan 19, 2006
8.929
9.055
8.929
9.015
654,265
+0.15(+1.74%)
Jan 18, 2006
8.889
8.947
8.786
8.861
966,285
-0.16(-1.78%)
Jan 17, 2006
8.947
9.032
8.929
9.021
772,015
-0.10(-1.13%)
Jan 13, 2006
9.158
9.170
9.038
9.124
1,045,775
-0.13(-1.42%)
Jan 12, 2006
9.261
9.324
9.227
9.256
739,695
-0.02(-0.19%)
Jan 11, 2006
9.210
9.284
9.176
9.273
533,544
+0.09(+0.93%)
Jan 10, 2006
9.135
9.210
9.124
9.187
933,790
-0.19(-2.01%)
Jan 09, 2006
9.290
9.382
9.273
9.376
772,364
-0.14(-1.44%)
Jan 06, 2006
9.496
9.536
9.427
9.513
659,156
+0.06(+0.67%)
Jan 05, 2006
9.393
9.479
9.376
9.450
772,015
+0.00(+0.00%)
Jan 04, 2006
9.502
9.530
9.387
9.450
1,378,062
-0.15(-1.61%)
Jan 03, 2006
9.485
9.616
9.422
9.605
2,106,576
+0.26(+2.82%)
Dec 30, 2005
9.319
9.359
9.284
9.342
805,209
-0.11(-1.21%)
Dec 29, 2005
9.445
9.496
9.433
9.456
633,999
+0.02(+0.24%)
Dec 28, 2005
9.513
9.519
9.410
9.433
341,720
-0.01(-0.06%)
Dec 27, 2005
9.490
9.525
9.405
9.439
589,974
-0.01(-0.12%)
Dec 23, 2005
9.456
9.479
9.422
9.450
566,913
-0.03(-0.36%)
Dec 22, 2005
9.502
9.513
9.456
9.485
798,220
+0.02(+0.18%)
Dec 21, 2005
9.456
9.490
9.416
9.467
1,547,524
-0.01(-0.12%)
Dec 20, 2005
9.502
9.513
9.427
9.479
824,251
-0.13(-1.31%)
Dec 19, 2005
9.651
9.685
9.605
9.605
987,949
+0.07(+0.78%)
Dec 16, 2005
9.519
9.588
9.513
9.530
709,646
+0.13(+1.40%)
Dec 15, 2005
9.393
9.422
9.324
9.399
526,382
-0.10(-1.02%)
Dec 14, 2005
9.496
9.530
9.467
9.496
453,705
+0.06(+0.67%)
Dec 13, 2005
9.387
9.467
9.336
9.433
564,118
+0.02(+0.24%)
Dec 12, 2005
9.387
9.445
9.382
9.410
493,712
+0.08(+0.86%)
Dec 09, 2005
9.221
9.359
9.210
9.330
952,658
-0.07(-0.73%)
Dec 08, 2005
9.399
9.496
9.342
9.399
971,177
-0.07(-0.73%)
Dec 07, 2005
9.536
9.559
9.427
9.467
728,863
-0.10(-1.02%)
Dec 06, 2005
9.576
9.645
9.525
9.565
1,049,095
+0.05(+0.54%)
Dec 05, 2005
9.513
9.553
9.456
9.513
1,218,907
+0.17(+1.78%)
Dec 02, 2005
9.324
9.364
9.290
9.347
1,122,820
+0.09(+0.99%)
Dec 01, 2005
9.176
9.273
9.147
9.256
954,930
+0.22(+2.47%)
Nov 30, 2005
9.067
9.101
9.027
9.032
1,115,133
+0.05(+0.57%)
Nov 29, 2005
8.987
9.055
8.947
8.981
939,381
-0.01(-0.06%)
Nov 28, 2005
9.010
9.010
8.924
8.987
1,150,772
+0.12(+1.36%)
Nov 25, 2005
8.947
8.947
8.844
8.866
436,234
-0.14(-1.53%)
Nov 23, 2005
8.924
9.032
8.912
9.004
650,596
+0.03(+0.32%)
Nov 22, 2005
8.844
9.015
8.815
8.975
746,159
+0.06(+0.64%)
Nov 21, 2005
8.901
8.929
8.849
8.918
702,308
+0.00(+0.00%)
Nov 18, 2005
8.895
8.929
8.826
8.918
695,495
+0.04(+0.45%)
Nov 17, 2005
8.775
8.884
8.758
8.878
899,024
+0.09(+0.98%)
Nov 16, 2005
8.815
8.821
8.763
8.792
758,213
-0.07(-0.78%)
Nov 15, 2005
8.878
8.924
8.832
8.861
1,632,954
-0.14(-1.53%)
Nov 14, 2005
9.015
9.032
8.958
8.998
904,091
-0.05(-0.51%)
Nov 11, 2005
9.021
9.061
9.004
9.044
653,391
+0.07(+0.83%)
Nov 10, 2005
8.941
9.004
8.861
8.969
801,190
+0.18(+2.08%)
Nov 09, 2005
8.769
8.832
8.730
8.786
693,922
-0.05(-0.58%)
Nov 08, 2005
8.844
8.872
8.809
8.838
466,458
-0.05(-0.52%)
Nov 07, 2005
8.803
8.901
8.821
8.884
621,944
+0.09(+0.98%)
Nov 04, 2005
8.872
8.895
8.729
8.798
862,511
-0.05(-0.58%)
Nov 03, 2005
8.918
8.941
8.844
8.849
1,047,872
-0.02(-0.19%)
Nov 02, 2005
8.700
8.901
8.700
8.866
1,079,668
+0.16(+1.84%)
Nov 01, 2005
8.712
8.723
8.655
8.706
702,483
+0.04(+0.46%)
Oct 31, 2005
8.649
8.672
8.615
8.666
964,189
+0.05(+0.60%)
Oct 28, 2005
8.586
8.620
8.529
8.615
1,040,884
+0.07(+0.80%)
Oct 27, 2005
8.597
8.620
8.529
8.546
1,345,392
-0.03(-0.33%)
Oct 26, 2005
8.632
8.672
8.563
8.575
1,628,412
-0.06(-0.73%)
Oct 25, 2005
8.655
8.695
8.597
8.637
693,398
-0.03(-0.40%)
Oct 24, 2005
8.575
8.672
8.563
8.672
686,061
+0.14(+1.61%)
Oct 21, 2005
8.586
8.603
8.477
8.534
1,015,202
+0.03(+0.40%)
Oct 20, 2005
8.592
8.603
8.477
8.500
1,397,978
-0.23(-2.62%)
Oct 19, 2005
8.540
8.729
8.523
8.729
904,615
+0.14(+1.60%)
Oct 18, 2005
8.586
8.648
8.569
8.592
928,200
+0.01(+0.07%)
Oct 17, 2005
8.460
8.643
8.437
8.586
861,638
+0.02(+0.20%)
Oct 14, 2005
8.512
8.609
8.454
8.569
900,247
+0.18(+2.11%)
Oct 13, 2005
8.288
8.403
8.277
8.391
578,793
+0.05(+0.55%)
Oct 12, 2005
8.397
8.431
8.288
8.346
661,952
-0.03(-0.41%)
Oct 11, 2005
8.477
8.489
8.374
8.380
721,875
-0.10(-1.15%)
Oct 10, 2005
8.540
8.546
8.460
8.477
654,090
-0.07(-0.87%)
Oct 07, 2005
8.609
8.609
8.517
8.552
586,130
+0.02(+0.27%)
Oct 06, 2005
8.529
8.597
8.489
8.529
1,104,127
+0.07(+0.88%)
Oct 05, 2005
8.586
8.592
8.449
8.454
628,408
-0.06(-0.74%)
Oct 04, 2005
8.529
8.626
8.512
8.517
629,107
-0.01(-0.07%)
Oct 03, 2005
8.483
8.534
8.466
8.523
632,077
-0.01(-0.07%)
Sep 30, 2005
8.500
8.569
8.483
8.529
699,688
+0.01(+0.07%)
Sep 29, 2005
8.397
8.523
8.363
8.523
828,095
+0.14(+1.64%)
Sep 28, 2005
8.368
8.403
8.351
8.386
967,334
+0.11(+1.31%)
Sep 27, 2005
8.265
8.311
8.237
8.277
1,157,062
+0.20(+2.48%)
Sep 26, 2005
8.059
8.151
8.036
8.077
924,356
+0.13(+1.66%)
Sep 23, 2005
7.945
7.979
7.899
7.945
829,667
-0.07(-0.86%)
Sep 22, 2005
7.968
8.019
7.928
8.014
1,049,968
-0.06(-0.78%)
Sep 21, 2005
8.128
8.157
8.048
8.077
580,365
-0.05(-0.63%)
Sep 20, 2005
8.231
8.265
8.128
8.128
583,335
-0.06(-0.77%)
Sep 19, 2005
8.220
8.220
8.162
8.191
674,181
-0.10(-1.17%)
Sep 16, 2005
8.220
8.294
8.202
8.288
928,025
+0.18(+2.19%)
Sep 15, 2005
8.094
8.157
8.094
8.111
1,192,352
-0.02(-0.28%)
Sep 14, 2005
8.145
8.197
8.122
8.134
1,934,668
-0.02(-0.28%)
Sep 13, 2005
8.197
8.197
8.134
8.157
750,701
-0.09(-1.04%)
Sep 12, 2005
8.271
8.294
8.225
8.243
719,953
-0.15(-1.84%)
Sep 09, 2005
8.351
8.414
8.351
8.397
462,440
+0.07(+0.89%)
Sep 08, 2005
8.317
8.351
8.305
8.323
639,240
-0.07(-0.82%)
Sep 07, 2005
8.346
8.414
8.328
8.391
832,113
+0.08(+0.96%)
Sep 06, 2005
8.260
8.346
8.248
8.311
1,098,885
+0.22(+2.69%)
Sep 02, 2005
8.077
8.134
8.071
8.094
544,900
-0.04(-0.49%)
Sep 01, 2005
8.122
8.191
8.099
8.134
822,330
+0.05(+0.57%)
Aug 31, 2005
7.962
8.099
7.962
8.088
978,689
+0.14(+1.80%)
Aug 30, 2005
7.968
7.973
7.899
7.945
716,284
-0.05(-0.57%)
Aug 29, 2005
7.928
8.002
7.911
7.991
583,684
+0.00(+0.00%)
Aug 26, 2005
8.031
8.014
7.962
7.991
783,895
-0.03(-0.43%)
Aug 25, 2005
8.031
8.042
7.996
8.025
755,593
-0.05(-0.57%)
Aug 24, 2005
8.099
8.157
8.054
8.071
1,044,028
-0.03(-0.35%)
Aug 23, 2005
8.117
8.128
8.077
8.099
729,911
-0.05(-0.63%)
Aug 22, 2005
8.191
8.220
8.111
8.151
725,194
+0.01(+0.07%)
Aug 19, 2005
8.139
8.174
8.105
8.145
577,919
+0.02(+0.21%)
Aug 18, 2005
8.088
8.139
8.054
8.128
1,041,757
-0.09(-1.11%)
Aug 17, 2005
8.157
8.243
8.139
8.220
1,087,006
-0.02(-0.21%)
Aug 16, 2005
8.323
8.334
8.231
8.237
941,128
-0.17(-1.98%)
Aug 15, 2005
8.374
8.437
8.340
8.403
650,945
-0.09(-1.01%)
Aug 12, 2005
8.517
8.546
8.466
8.489
719,953
-0.10(-1.13%)
Aug 11, 2005
8.466
8.586
8.466
8.586
1,059,577
+0.22(+2.67%)
Aug 10, 2005
8.391
8.489
8.357
8.363
802,239
+0.08(+0.97%)
Aug 09, 2005
8.174
8.323
8.174
8.283
533,544
+0.15(+1.90%)
Aug 08, 2005
8.225
8.237
8.111
8.128
428,373
-0.04(-0.49%)
Aug 05, 2005
8.214
8.237
8.134
8.168
482,007
-0.11(-1.38%)
Aug 04, 2005
8.317
8.374
8.271
8.283
590,148
-0.09(-1.09%)
Aug 03, 2005
8.328
8.409
8.328
8.374
583,335
+0.06(+0.76%)
Aug 02, 2005
8.294
8.346
8.288
8.311
514,851
+0.10(+1.26%)
Aug 01, 2005
8.214
8.260
8.191
8.208
483,055
+0.02(+0.21%)
Jul 29, 2005
8.225
8.237
8.162
8.191
378,408
-0.06(-0.69%)
Jul 28, 2005
8.202
8.254
8.145
8.248
802,064
+0.13(+1.62%)
Jul 27, 2005
8.071
8.134
8.042
8.117
616,179
+0.07(+0.85%)
Jul 26, 2005
8.036
8.071
8.006
8.048
633,824
+0.05(+0.57%)
Jul 25, 2005
8.077
8.082
8.002
8.002
598,359
-0.03(-0.36%)
Jul 22, 2005
8.048
8.082
7.985
8.031
358,317
-0.02(-0.21%)
Jul 21, 2005
8.145
8.157
8.031
8.048
684,488
-0.11(-1.33%)
Jul 20, 2005
8.036
8.180
7.979
8.157
660,554
+0.10(+1.21%)
Jul 19, 2005
7.928
8.082
7.928
8.059
676,801
+0.14(+1.81%)
Jul 18, 2005
7.911
7.956
7.905
7.916
530,574
+0.03(+0.36%)
Jul 15, 2005
7.865
7.911
7.842
7.888
617,752
-0.01(-0.07%)
Jul 14, 2005
7.899
7.928
7.848
7.893
718,730
+0.10(+1.32%)
Jul 13, 2005
7.796
7.853
7.750
7.790
786,166
+0.03(+0.37%)
Jul 12, 2005
7.739
7.785
7.716
7.762
722,224
+0.07(+0.97%)
Jul 11, 2005
7.619
7.722
7.619
7.687
731,833
+0.17(+2.28%)
Jul 08, 2005
7.430
7.550
7.418
7.516
543,852
+0.09(+1.16%)
Jul 07, 2005
7.304
7.447
7.292
7.430
647,626
-0.02(-0.31%)
Jul 06, 2005
7.458
7.538
7.447
7.453
672,434
+0.01(+0.15%)
Jul 05, 2005
7.338
7.453
7.327
7.441
454,404
+0.06(+0.78%)
Jul 01, 2005
7.390
7.424
7.344
7.384
466,458
+0.02(+0.23%)
Jun 30, 2005
7.430
7.453
7.367
7.367
436,234
+0.01(+0.08%)
Jun 29, 2005
7.395
7.413
7.332
7.361
488,820
+0.00(+0.00%)
Jun 28, 2005
7.321
7.372
7.304
7.361
619,848
+0.08(+1.10%)
Jun 27, 2005
7.304
7.332
7.269
7.281
603,601
-0.06(-0.86%)
Jun 24, 2005
7.401
7.487
7.338
7.344
430,993
-0.06(-0.77%)
Jun 23, 2005
7.464
7.510
7.384
7.401
760,310
-0.13(-1.67%)
Jun 22, 2005
7.550
7.573
7.498
7.527
1,427,678
-0.02(-0.30%)
Jun 21, 2005
7.527
7.573
7.493
7.550
899,199
+0.07(+0.92%)
Jun 20, 2005
7.407
7.493
7.390
7.481
762,930
-0.10(-1.28%)
Jun 17, 2005
7.538
7.590
7.510
7.579
728,514
+0.15(+2.00%)
Jun 16, 2005
7.453
7.464
7.407
7.430
344,340
+0.02(+0.31%)
Jun 15, 2005
7.395
7.424
7.355
7.407
726,592
+0.02(+0.23%)
Jun 14, 2005
7.321
7.418
7.321
7.390
527,604
+0.05(+0.70%)
Jun 13, 2005
7.321
7.395
7.281
7.338
547,870
-0.07(-0.93%)
Jun 10, 2005
7.476
7.487
7.384
7.407
500,700
-0.05(-0.61%)
Jun 09, 2005
7.453
7.487
7.398
7.453
564,816
+0.07(+0.93%)
Jun 08, 2005
7.430
7.481
7.355
7.384
765,027
-0.03(-0.46%)
Jun 07, 2005
7.435
7.487
7.401
7.418
615,830
+0.01(+0.08%)
Jun 06, 2005
7.390
7.424
7.367
7.413
672,783
+0.02(+0.31%)
Jun 03, 2005
7.458
7.476
7.361
7.390
636,095
-0.16(-2.12%)
Jun 02, 2005
7.510
7.567
7.498
7.550
546,472
+0.13(+1.77%)
Jun 01, 2005
7.378
7.470
7.372
7.418
812,896
+0.06(+0.86%)
May 31, 2005
7.447
7.447
7.338
7.355
1,230,787
-0.25(-3.24%)
May 27, 2005
7.596
7.613
7.556
7.601
709,122
+0.11(+1.45%)
May 26, 2005
7.481
7.516
7.458
7.493
560,798
+0.01(+0.15%)
May 25, 2005
7.510
7.533
7.453
7.481
776,382
+0.06(+0.77%)
May 24, 2005
7.378
7.435
7.355
7.424
635,921
+0.06(+0.78%)
May 23, 2005
7.367
7.401
7.327
7.367
626,487
+0.02(+0.31%)
May 20, 2005
7.304
7.344
7.275
7.344
1,008,913
-0.02(-0.23%)
May 19, 2005
7.350
7.378
7.315
7.361
1,004,545
+0.15(+2.06%)
May 18, 2005
7.149
7.252
7.126
7.212
1,002,449
+0.11(+1.53%)
May 17, 2005
7.029
7.109
7.012
7.103
824,950
+0.02(+0.32%)
May 16, 2005
7.029
7.092
7.012
7.081
1,139,417
+0.10(+1.48%)
May 13, 2005
7.052
7.063
6.949
6.978
1,038,438
-0.13(-1.85%)
May 12, 2005
7.195
7.218
7.109
7.109
745,635
-0.09(-1.19%)
May 11, 2005
7.195
7.224
7.109
7.195
879,108
+0.02(+0.32%)
May 10, 2005
7.195
7.224
7.166
7.172
730,785
-0.21(-2.79%)
May 09, 2005
7.367
7.378
7.304
7.378
705,103
+0.05(+0.70%)
May 06, 2005
7.355
7.441
7.298
7.327
733,056
-0.06(-0.85%)
May 05, 2005
7.458
7.481
7.344
7.390
643,258
+0.09(+1.18%)
May 04, 2005
7.149
7.310
7.149
7.304
692,525
+0.17(+2.41%)
May 03, 2005
7.103
7.172
7.098
7.132
634,523
-0.02(-0.24%)
May 02, 2005
7.138
7.178
7.109
7.149
867,228
-0.04(-0.56%)
Apr 29, 2005
7.206
7.212
7.092
7.189
751,225
+0.09(+1.29%)
Apr 28, 2005
7.144
7.189
7.075
7.098
628,408
-0.12(-1.67%)
Apr 27, 2005
7.172
7.241
7.132
7.218
618,276
+0.05(+0.64%)
Apr 26, 2005
7.218
7.235
7.172
7.172
704,405
-0.07(-1.03%)
Apr 25, 2005
7.224
7.247
7.172
7.247
657,759
-0.16(-2.16%)
Apr 22, 2005
7.384
7.464
7.367
7.407
645,180
-0.03(-0.46%)
Apr 21, 2005
7.407
7.453
7.344
7.441
472,223
+0.10(+1.32%)
Apr 20, 2005
7.384
7.441
7.327
7.344
874,566
-0.18(-2.36%)
Apr 19, 2005
7.498
7.538
7.464
7.521
969,430
+0.05(+0.61%)
Apr 18, 2005
7.447
7.498
7.407
7.476
836,481
+0.03(+0.38%)
Apr 15, 2005
7.504
7.556
7.441
7.447
1,318,663
-0.09(-1.21%)
Apr 14, 2005
7.584
7.642
7.516
7.538
505,767
-0.01(-0.15%)
Apr 13, 2005
7.619
7.676
7.538
7.550
421,559
-0.13(-1.64%)
Apr 12, 2005
7.613
7.693
7.533
7.676
794,028
-0.01(-0.15%)
Apr 11, 2005
7.664
7.722
7.613
7.687
430,469
+0.09(+1.21%)
Apr 08, 2005
7.567
7.636
7.550
7.596
342,593
-0.05(-0.67%)
Apr 07, 2005
7.613
7.664
7.590
7.647
577,046
+0.03(+0.45%)
Apr 06, 2005
7.538
7.653
7.533
7.613
605,348
+0.01(+0.15%)
Apr 05, 2005
7.584
7.642
7.550
7.601
1,042,631
+0.00(+0.00%)
Apr 04, 2005
7.538
7.636
7.464
7.601
1,050,143
+0.03(+0.45%)
Apr 01, 2005
7.710
7.739
7.556
7.567
972,051
-0.14(-1.78%)
Mar 31, 2005
7.733
7.756
7.687
7.704
846,089
-0.05(-0.59%)
Mar 30, 2005
7.693
7.819
7.687
7.750
543,153
+0.07(+0.89%)
Mar 29, 2005
7.693
7.808
7.664
7.682
540,008
-0.06(-0.74%)
Mar 28, 2005
7.682
7.790
7.682
7.739
497,031
+0.01(+0.15%)
Mar 24, 2005
7.727
7.842
7.727
7.727
480,435
-0.06(-0.74%)
Mar 23, 2005
7.716
7.819
7.699
7.785
512,755
+0.04(+0.52%)
Mar 22, 2005
7.779
7.911
7.676
7.745
737,598
-0.10(-1.31%)
Mar 21, 2005
7.882
7.928
7.790
7.848
667,018
-0.14(-1.72%)
Mar 18, 2005
7.973
7.991
7.853
7.985
920,688
-0.06(-0.71%)
Mar 17, 2005
7.956
8.077
7.951
8.042
840,673
-0.09(-1.13%)
Mar 16, 2005
8.168
8.185
8.111
8.134
667,717
-0.14(-1.73%)
Mar 15, 2005
8.357
8.357
8.254
8.277
547,346
-0.01(-0.14%)
Mar 14, 2005
8.271
8.300
8.220
8.288
484,977
+0.02(+0.21%)
Mar 11, 2005
8.317
8.340
8.254
8.271
522,014
-0.07(-0.82%)
Mar 10, 2005
8.363
8.380
8.277
8.340
630,156
+0.05(+0.62%)
Mar 09, 2005
8.220
8.351
8.220
8.288
569,359
+0.03(+0.42%)
Mar 08, 2005
8.260
8.283
8.225
8.254
494,236
+0.06(+0.77%)
Mar 07, 2005
8.214
8.260
8.185
8.191
469,603
-0.02(-0.21%)
Mar 04, 2005
8.157
8.271
8.139
8.208
578,967
+0.13(+1.63%)
Mar 03, 2005
8.094
8.117
8.024
8.077
818,137
-0.13(-1.60%)
Mar 02, 2005
8.139
8.300
8.117
8.208
800,841
-0.04(-0.49%)
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.