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
Exact Sciences Cor
(NQ:
EXAS
)
50.38
-1.57 (-3.02%)
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 (%)
Sep 30, 2005
1.940
1.990
1.770
1.820
336,217
-0.17(-8.54%)
Sep 29, 2005
2.060
2.110
1.970
1.990
134,054
-0.11(-5.24%)
Sep 28, 2005
2.090
2.150
2.070
2.100
44,073
+0.02(+0.96%)
Sep 27, 2005
2.130
2.150
2.080
2.080
81,971
-0.08(-3.70%)
Sep 26, 2005
2.180
2.200
2.070
2.160
134,356
-0.04(-1.82%)
Sep 23, 2005
2.200
2.400
2.200
2.200
118,745
-0.10(-4.35%)
Sep 22, 2005
2.180
2.320
2.170
2.300
138,836
+0.10(+4.55%)
Sep 21, 2005
2.230
2.270
2.200
2.200
19,804
-0.06(-2.65%)
Sep 20, 2005
2.320
2.320
2.230
2.260
35,980
+0.02(+0.89%)
Sep 19, 2005
2.280
2.300
2.200
2.240
83,721
-0.03(-1.32%)
Sep 16, 2005
2.350
2.390
2.250
2.270
152,791
-0.11(-4.62%)
Sep 15, 2005
2.360
2.450
2.350
2.380
56,814
-0.03(-1.08%)
Sep 14, 2005
2.410
2.550
2.350
2.406
25,900
+0.01(+0.25%)
Sep 13, 2005
2.350
2.450
2.310
2.400
40,442
+0.04(+1.69%)
Sep 12, 2005
2.370
2.470
2.320
2.360
81,149
-0.04(-1.67%)
Sep 09, 2005
2.470
2.470
2.350
2.400
33,305
-0.13(-5.14%)
Sep 08, 2005
2.450
2.550
2.450
2.530
70,439
+0.04(+1.61%)
Sep 07, 2005
2.320
2.530
2.320
2.490
129,974
+0.12(+5.06%)
Sep 06, 2005
2.400
2.500
2.120
2.370
249,744
-0.08(-3.27%)
Sep 02, 2005
2.400
2.470
2.400
2.450
34,675
+0.02(+0.82%)
Sep 01, 2005
2.400
2.480
2.400
2.430
70,104
-0.04(-1.62%)
Aug 31, 2005
2.530
2.530
2.430
2.470
24,002
-0.07(-2.76%)
Aug 30, 2005
2.550
2.590
2.420
2.540
54,176
-0.03(-1.17%)
Aug 29, 2005
2.430
2.600
2.430
2.570
61,628
+0.07(+2.80%)
Aug 26, 2005
2.500
2.510
2.490
2.500
66,629
+0.01(+0.40%)
Aug 25, 2005
2.400
2.510
2.370
2.490
36,880
+0.08(+3.32%)
Aug 24, 2005
2.400
2.450
2.400
2.410
49,568
-0.01(-0.41%)
Aug 23, 2005
2.390
2.450
2.350
2.420
52,641
-0.02(-0.82%)
Aug 22, 2005
2.340
2.440
2.340
2.440
50,277
+0.02(+0.99%)
Aug 19, 2005
2.360
2.420
2.310
2.416
32,524
+0.01(+0.25%)
Aug 18, 2005
2.410
2.430
2.350
2.410
58,865
+0.00(+0.00%)
Aug 17, 2005
2.320
2.410
2.300
2.410
52,355
+0.06(+2.55%)
Aug 16, 2005
2.320
2.400
2.300
2.350
65,656
-0.05(-2.08%)
Aug 15, 2005
2.390
2.440
2.300
2.400
119,806
-0.04(-1.64%)
Aug 12, 2005
2.420
2.470
2.360
2.440
196,689
-0.03(-1.21%)
Aug 11, 2005
2.500
2.510
2.420
2.470
86,175
-0.03(-1.20%)
Aug 10, 2005
2.480
2.569
2.450
2.500
99,991
-0.01(-0.36%)
Aug 09, 2005
2.460
2.550
2.430
2.509
54,404
+0.01(+0.36%)
Aug 08, 2005
2.360
2.750
2.340
2.500
213,925
+0.02(+0.81%)
Aug 05, 2005
2.340
2.520
2.330
2.480
246,392
+0.03(+1.22%)
Aug 04, 2005
2.420
2.570
2.400
2.450
318,403
-0.15(-5.77%)
Aug 03, 2005
2.590
2.700
2.550
2.600
54,356
-0.06(-2.26%)
Aug 02, 2005
2.550
2.680
2.550
2.660
61,198
+0.04(+1.53%)
Aug 01, 2005
2.690
2.700
2.530
2.620
84,111
-0.03(-1.13%)
Jul 29, 2005
2.690
2.720
2.590
2.650
125,779
+0.00(+0.00%)
Jul 28, 2005
2.500
2.700
2.460
2.650
266,128
+0.18(+7.29%)
Jul 27, 2005
2.340
2.470
2.300
2.470
133,154
+0.17(+7.39%)
Jul 26, 2005
2.340
2.380
2.250
2.300
64,117
-0.06(-2.54%)
Jul 25, 2005
2.250
2.430
2.250
2.360
118,269
+0.08(+3.51%)
Jul 22, 2005
2.240
2.300
2.240
2.280
23,795
+0.04(+1.79%)
Jul 21, 2005
2.300
2.340
2.210
2.240
87,395
-0.11(-4.68%)
Jul 20, 2005
2.300
2.350
2.230
2.350
96,850
+0.10(+4.44%)
Jul 19, 2005
2.350
2.350
2.250
2.250
86,375
-0.08(-3.43%)
Jul 18, 2005
2.450
2.490
2.300
2.330
59,527
-0.14(-5.67%)
Jul 15, 2005
2.340
2.480
2.340
2.470
66,503
+0.13(+5.56%)
Jul 14, 2005
2.330
2.380
2.290
2.340
69,002
+0.06(+2.63%)
Jul 13, 2005
2.230
2.330
2.230
2.280
43,119
+0.02(+0.88%)
Jul 12, 2005
2.370
2.370
2.230
2.260
100,201
+0.01(+0.44%)
Jul 11, 2005
2.350
2.350
2.240
2.250
94,841
-0.05(-2.17%)
Jul 08, 2005
2.350
2.352
2.280
2.300
43,770
-0.01(-0.43%)
Jul 07, 2005
2.260
2.330
2.260
2.310
39,578
+0.04(+1.76%)
Jul 06, 2005
2.340
2.380
2.250
2.270
67,599
-0.07(-2.99%)
Jul 05, 2005
2.380
2.380
2.250
2.340
62,600
+0.01(+0.43%)
Jul 01, 2005
2.300
2.400
2.250
2.330
65,400
+0.05(+2.20%)
Jun 30, 2005
2.420
2.420
2.260
2.280
67,081
-0.14(-5.79%)
Jun 29, 2005
2.460
2.500
2.370
2.420
85,874
+0.05(+2.11%)
Jun 28, 2005
2.250
2.400
2.250
2.370
61,550
+0.13(+5.80%)
Jun 27, 2005
2.400
2.460
2.240
2.240
213,345
-0.17(-7.05%)
Jun 24, 2005
2.510
2.570
2.380
2.410
123,207
-0.10(-3.98%)
Jun 23, 2005
2.550
2.630
2.510
2.510
48,294
-0.05(-1.95%)
Jun 22, 2005
2.630
2.670
2.500
2.560
55,245
-0.01(-0.39%)
Jun 21, 2005
2.690
2.710
2.560
2.570
63,209
-0.14(-5.17%)
Jun 20, 2005
2.790
2.790
2.630
2.710
40,448
-0.05(-1.81%)
Jun 17, 2005
2.760
2.780
2.710
2.760
20,963
+0.01(+0.36%)
Jun 16, 2005
2.660
2.780
2.660
2.750
35,887
+0.08(+3.00%)
Jun 15, 2005
2.700
2.700
2.660
2.670
27,671
+0.01(+0.38%)
Jun 14, 2005
2.600
2.680
2.600
2.660
47,358
+0.05(+1.91%)
Jun 13, 2005
2.720
2.790
2.590
2.610
90,500
-0.16(-5.78%)
Jun 10, 2005
2.700
2.790
2.670
2.770
48,899
+0.01(+0.36%)
Jun 09, 2005
2.780
2.820
2.700
2.760
37,964
-0.02(-0.72%)
Jun 08, 2005
2.790
2.790
2.670
2.780
55,665
-0.04(-1.42%)
Jun 07, 2005
2.890
2.930
2.810
2.820
41,104
-0.08(-2.76%)
Jun 06, 2005
3.000
3.000
2.800
2.900
56,954
-0.04(-1.36%)
Jun 03, 2005
2.830
3.000
2.760
2.940
51,393
+0.16(+5.76%)
Jun 02, 2005
2.850
2.860
2.750
2.780
86,216
-0.12(-4.14%)
Jun 01, 2005
2.990
3.010
2.870
2.900
54,794
-0.02(-0.68%)
May 31, 2005
2.910
3.010
2.900
2.920
76,251
+0.01(+0.34%)
May 27, 2005
2.990
3.010
2.870
2.910
65,481
-0.07(-2.35%)
May 26, 2005
2.890
3.010
2.770
2.980
132,936
+0.02(+0.68%)
May 25, 2005
3.090
3.090
2.770
2.960
138,504
-0.06(-1.99%)
May 24, 2005
3.010
3.040
2.960
3.020
110,300
+0.08(+2.72%)
May 23, 2005
3.020
3.090
2.920
2.940
203,018
-0.11(-3.61%)
May 20, 2005
3.050
3.120
2.960
3.050
223,769
+0.05(+1.67%)
May 19, 2005
2.750
3.060
2.750
3.000
316,165
+0.34(+12.78%)
May 18, 2005
2.400
2.860
2.360
2.660
237,400
+0.33(+14.16%)
May 17, 2005
2.120
2.380
2.120
2.330
140,899
+0.12(+5.43%)
May 16, 2005
2.210
2.270
2.050
2.210
264,724
-0.05(-2.21%)
May 13, 2005
2.310
2.320
2.250
2.260
95,717
-0.04(-1.74%)
May 12, 2005
2.300
2.340
2.270
2.300
81,843
-0.02(-0.82%)
May 11, 2005
2.310
2.350
2.250
2.319
62,304
-0.00(-0.04%)
May 10, 2005
2.300
2.330
2.240
2.320
193,874
+0.02(+0.87%)
May 09, 2005
2.520
2.550
2.260
2.300
543,807
-0.22(-8.73%)
May 06, 2005
2.700
2.720
2.500
2.520
161,591
-0.16(-5.94%)
May 05, 2005
2.750
2.750
2.650
2.679
122,672
-0.00(-0.04%)
May 04, 2005
2.670
2.820
2.670
2.680
96,252
+0.01(+0.37%)
May 03, 2005
2.740
2.770
2.660
2.670
93,108
-0.08(-2.91%)
May 02, 2005
2.820
2.820
2.740
2.750
93,366
-0.02(-0.72%)
Apr 29, 2005
2.880
2.900
2.740
2.770
154,764
-0.08(-2.81%)
Apr 28, 2005
2.860
2.940
2.850
2.850
118,868
-0.05(-1.72%)
Apr 27, 2005
2.880
2.950
2.860
2.900
265,025
+0.09(+3.20%)
Apr 26, 2005
2.920
2.920
2.740
2.810
415,907
-0.24(-7.87%)
Apr 25, 2005
3.130
3.140
3.020
3.050
116,722
+0.00(+0.00%)
Apr 22, 2005
3.000
3.130
3.000
3.050
93,907
+0.03(+0.99%)
Apr 21, 2005
3.360
3.380
3.020
3.020
172,706
-0.24(-7.36%)
Apr 20, 2005
3.250
3.400
3.170
3.260
142,109
+0.05(+1.53%)
Apr 19, 2005
3.150
3.230
3.000
3.211
147,402
+0.14(+4.59%)
Apr 18, 2005
2.800
3.310
2.800
3.070
253,199
+0.27(+9.64%)
Apr 15, 2005
2.650
3.090
2.650
2.800
122,999
+0.10(+3.70%)
Apr 14, 2005
2.670
2.800
2.610
2.700
245,453
-0.05(-1.82%)
Apr 13, 2005
2.800
2.910
2.750
2.750
103,926
-0.05(-1.79%)
Apr 12, 2005
2.800
2.950
2.770
2.800
115,903
-0.05(-1.75%)
Apr 11, 2005
2.900
3.090
2.710
2.850
148,939
-0.09(-3.06%)
Apr 08, 2005
2.980
3.090
2.900
2.940
120,106
-0.06(-2.00%)
Apr 07, 2005
3.000
3.110
2.984
3.000
135,981
+0.00(+0.00%)
Apr 06, 2005
2.970
3.000
2.950
3.000
150,839
+0.05(+1.69%)
Apr 05, 2005
3.080
3.090
2.900
2.950
356,813
-0.18(-5.75%)
Apr 04, 2005
3.380
3.380
3.130
3.130
201,495
-0.08(-2.49%)
Apr 01, 2005
3.690
3.690
3.200
3.210
209,799
-0.36(-10.08%)
Mar 31, 2005
3.500
3.660
3.450
3.570
100,747
-0.01(-0.28%)
Mar 30, 2005
3.900
3.960
3.500
3.580
341,039
-0.39(-9.82%)
Mar 29, 2005
4.000
4.050
3.950
3.970
73,395
-0.04(-1.00%)
Mar 28, 2005
4.180
4.180
4.000
4.010
109,304
-0.03(-0.74%)
Mar 24, 2005
4.250
4.250
4.000
4.040
61,850
-0.11(-2.65%)
Mar 23, 2005
4.000
4.250
4.000
4.150
89,858
+0.14(+3.49%)
Mar 22, 2005
4.000
4.110
3.980
4.010
70,770
-0.06(-1.47%)
Mar 21, 2005
4.230
4.230
4.000
4.070
75,246
-0.06(-1.45%)
Mar 18, 2005
3.980
4.130
3.920
4.130
185,652
+0.14(+3.51%)
Mar 17, 2005
4.000
4.110
3.990
3.990
75,654
-0.04(-0.99%)
Mar 16, 2005
4.270
4.315
3.970
4.030
182,116
-0.28(-6.50%)
Mar 15, 2005
4.330
4.330
4.200
4.310
99,934
-0.02(-0.46%)
Mar 14, 2005
4.400
4.430
4.250
4.330
83,397
-0.04(-0.89%)
Mar 11, 2005
4.470
4.500
4.350
4.369
63,678
+0.01(+0.21%)
Mar 10, 2005
4.540
4.550
4.350
4.360
100,011
-0.07(-1.58%)
Mar 09, 2005
4.450
4.500
4.400
4.430
65,279
-0.03(-0.67%)
Mar 08, 2005
4.400
4.600
4.400
4.460
154,646
+0.05(+1.13%)
Mar 07, 2005
4.650
4.650
4.410
4.410
101,961
-0.11(-2.43%)
Mar 04, 2005
4.400
4.650
4.400
4.520
102,648
+0.15(+3.43%)
Mar 03, 2005
4.660
4.690
4.370
4.370
197,422
-0.23(-5.00%)
Mar 02, 2005
4.570
4.669
4.500
4.600
236,402
+0.23(+5.26%)
Mar 01, 2005
4.740
4.740
4.350
4.370
138,230
-0.28(-6.02%)
Feb 28, 2005
4.720
4.720
4.520
4.650
174,114
+0.02(+0.43%)
Feb 25, 2005
4.650
4.650
4.450
4.630
151,998
+0.07(+1.54%)
Feb 24, 2005
4.460
4.610
4.391
4.560
135,199
+0.04(+0.88%)
Feb 23, 2005
4.610
4.630
4.370
4.520
179,828
-0.09(-1.95%)
Feb 22, 2005
4.340
4.650
4.340
4.610
415,216
+0.26(+5.98%)
Feb 18, 2005
4.510
4.510
4.200
4.350
161,496
-0.01(-0.23%)
Feb 17, 2005
4.220
4.430
4.040
4.360
272,057
+0.14(+3.32%)
Feb 16, 2005
4.290
4.300
3.950
4.220
777,738
-0.07(-1.63%)
Feb 15, 2005
4.640
4.830
4.250
4.290
1,215,046
-0.16(-3.60%)
Feb 14, 2005
3.950
4.450
3.950
4.450
1,186,742
+0.62(+16.19%)
Feb 11, 2005
3.640
3.900
3.500
3.830
414,257
+0.10(+2.65%)
Feb 10, 2005
3.730
3.860
3.550
3.731
173,519
+0.03(+0.84%)
Feb 09, 2005
3.860
3.860
3.550
3.700
86,474
-0.02(-0.54%)
Feb 08, 2005
3.860
4.000
3.610
3.720
159,467
+0.01(+0.27%)
Feb 07, 2005
3.720
3.890
3.690
3.710
243,737
+0.14(+3.92%)
Feb 04, 2005
3.410
3.607
3.370
3.570
223,590
+0.28(+8.51%)
Feb 03, 2005
3.480
3.490
3.260
3.290
72,134
-0.10(-2.95%)
Feb 02, 2005
3.430
3.430
3.350
3.390
59,410
+0.03(+0.89%)
Feb 01, 2005
3.410
3.430
3.330
3.360
62,441
+0.05(+1.51%)
Jan 31, 2005
3.430
3.430
3.210
3.310
111,517
+0.09(+2.80%)
Jan 28, 2005
3.180
3.390
3.100
3.220
141,091
+0.10(+3.21%)
Jan 27, 2005
3.340
3.350
3.120
3.120
130,882
-0.18(-5.45%)
Jan 26, 2005
3.350
3.350
3.220
3.300
59,716
+0.07(+2.17%)
Jan 25, 2005
3.460
3.460
3.200
3.230
223,321
-0.14(-4.13%)
Jan 24, 2005
3.500
3.580
3.360
3.369
161,467
-0.11(-3.19%)
Jan 21, 2005
3.510
3.590
3.410
3.480
81,126
+0.05(+1.46%)
Jan 20, 2005
3.460
3.539
3.350
3.430
183,937
+0.03(+0.88%)
Jan 19, 2005
3.270
3.460
3.270
3.400
157,446
+0.12(+3.66%)
Jan 18, 2005
3.270
3.400
3.270
3.280
207,823
+0.00(+0.00%)
Jan 14, 2005
3.250
3.340
3.240
3.280
61,502
+0.01(+0.31%)
Jan 13, 2005
3.360
3.360
3.160
3.270
189,000
+0.03(+0.93%)
Jan 12, 2005
3.070
3.240
3.000
3.240
235,164
+0.14(+4.52%)
Jan 11, 2005
3.150
3.210
2.990
3.100
245,826
-0.09(-2.82%)
Jan 10, 2005
3.450
3.480
3.170
3.190
210,199
-0.20(-5.90%)
Jan 07, 2005
3.600
3.600
3.200
3.390
96,719
-0.07(-2.02%)
Jan 06, 2005
3.400
3.480
3.270
3.460
107,663
+0.12(+3.59%)
Jan 05, 2005
3.630
3.630
3.240
3.340
263,321
-0.15(-4.30%)
Jan 04, 2005
3.890
3.890
3.480
3.490
178,006
-0.25(-6.68%)
Jan 03, 2005
4.000
4.000
3.677
3.740
214,173
-0.09(-2.35%)
Dec 31, 2004
3.700
3.850
3.700
3.830
162,510
+0.01(+0.26%)
Dec 30, 2004
3.810
3.870
3.640
3.820
327,300
+0.01(+0.26%)
Dec 29, 2004
3.980
3.980
3.749
3.810
144,600
-0.05(-1.30%)
Dec 28, 2004
3.650
3.920
3.650
3.860
289,800
+0.17(+4.61%)
Dec 27, 2004
3.700
3.740
3.490
3.690
781,100
+0.08(+2.22%)
Dec 23, 2004
3.880
3.960
3.500
3.610
1,506,100
-0.21(-5.50%)
Dec 22, 2004
3.550
3.820
3.550
3.820
442,900
+0.27(+7.61%)
Dec 21, 2004
3.650
3.650
3.430
3.550
366,400
+0.05(+1.43%)
Dec 20, 2004
3.520
3.610
3.470
3.500
223,200
-0.13(-3.58%)
Dec 17, 2004
3.730
3.730
3.530
3.630
183,100
-0.02(-0.55%)
Dec 16, 2004
3.760
3.760
3.630
3.650
120,100
-0.05(-1.35%)
Dec 15, 2004
3.700
3.850
3.650
3.700
172,100
-0.02(-0.54%)
Dec 14, 2004
3.840
3.870
3.700
3.720
200,700
+0.02(+0.54%)
Dec 13, 2004
3.850
3.850
3.620
3.700
184,400
+0.00(+0.00%)
Dec 10, 2004
3.700
3.800
3.650
3.700
80,000
-0.05(-1.33%)
Dec 09, 2004
3.815
3.850
3.669
3.750
82,100
-0.05(-1.32%)
Dec 08, 2004
4.000
4.000
3.750
3.800
92,100
-0.08(-2.06%)
Dec 07, 2004
4.070
4.090
3.840
3.880
178,800
+0.03(+0.78%)
Dec 06, 2004
4.000
4.000
3.720
3.850
182,400
+0.12(+3.22%)
Dec 03, 2004
3.600
4.000
3.560
3.730
303,300
+0.22(+6.27%)
Dec 02, 2004
3.600
3.610
3.480
3.510
176,400
+0.01(+0.29%)
Dec 01, 2004
3.600
3.600
3.470
3.500
191,200
+0.04(+1.16%)
Nov 30, 2004
3.480
3.540
3.430
3.460
240,500
-0.04(-1.14%)
Nov 29, 2004
3.480
3.550
3.450
3.500
210,100
+0.06(+1.74%)
Nov 26, 2004
3.380
3.500
3.350
3.440
68,100
+0.16(+4.88%)
Nov 24, 2004
3.170
3.350
3.100
3.280
96,500
+0.15(+4.79%)
Nov 23, 2004
3.300
3.360
3.079
3.130
278,200
-0.21(-6.26%)
Nov 22, 2004
3.770
3.920
3.320
3.339
253,500
-0.31(-8.52%)
Nov 19, 2004
3.750
3.790
3.650
3.650
99,500
-0.14(-3.69%)
Nov 18, 2004
3.850
4.020
3.770
3.790
178,800
+0.06(+1.61%)
Nov 17, 2004
3.700
3.980
3.680
3.730
243,300
+0.07(+1.91%)
Nov 16, 2004
3.610
3.740
3.580
3.660
217,600
+0.09(+2.52%)
Nov 15, 2004
3.570
3.650
3.460
3.570
157,700
+0.07(+2.00%)
Nov 12, 2004
3.410
3.570
3.380
3.500
144,500
+0.15(+4.48%)
Nov 11, 2004
3.500
3.511
3.230
3.350
179,200
-0.04(-1.18%)
Nov 10, 2004
3.480
3.510
3.320
3.390
239,400
+0.11(+3.35%)
Nov 09, 2004
3.200
3.400
3.090
3.280
243,800
+0.24(+7.89%)
Nov 08, 2004
3.160
3.160
2.970
3.040
86,400
+0.07(+2.36%)
Nov 05, 2004
3.000
3.230
2.900
2.970
169,800
+0.07(+2.41%)
Nov 04, 2004
3.050
3.050
2.900
2.900
141,600
-0.13(-4.29%)
Nov 03, 2004
2.980
3.180
2.940
3.030
196,700
+0.21(+7.48%)
Nov 02, 2004
2.860
3.050
2.800
2.819
213,400
+0.05(+1.77%)
Nov 01, 2004
2.700
2.860
2.580
2.770
304,000
+0.12(+4.53%)
Oct 29, 2004
2.800
2.800
2.650
2.650
143,300
-0.04(-1.49%)
Oct 28, 2004
2.720
2.850
2.620
2.690
142,200
+0.06(+2.28%)
Oct 27, 2004
2.700
2.820
2.580
2.630
341,100
-0.02(-0.75%)
Oct 26, 2004
2.450
2.740
2.450
2.650
466,800
+0.19(+7.72%)
Oct 25, 2004
2.640
2.640
2.440
2.460
331,900
-0.14(-5.38%)
Oct 22, 2004
2.510
2.710
2.410
2.600
1,829,900
-0.11(-4.06%)
Oct 21, 2004
2.950
2.960
2.670
2.710
493,900
-0.24(-8.14%)
Oct 20, 2004
3.000
3.030
2.900
2.950
171,800
-0.09(-2.96%)
Oct 19, 2004
3.200
3.200
3.020
3.040
104,400
-0.11(-3.49%)
Oct 18, 2004
3.160
3.260
3.100
3.150
146,400
+0.02(+0.64%)
Oct 15, 2004
3.150
3.210
3.020
3.130
444,000
-0.08(-2.49%)
Oct 14, 2004
3.350
3.350
3.190
3.210
300,100
-0.08(-2.43%)
Oct 13, 2004
3.350
3.350
3.190
3.290
221,600
+0.08(+2.49%)
Oct 12, 2004
3.250
3.250
3.200
3.210
179,900
-0.03(-0.93%)
Oct 11, 2004
3.240
3.300
3.180
3.240
186,800
+0.08(+2.53%)
Oct 08, 2004
3.160
3.300
3.160
3.160
224,900
-0.04(-1.25%)
Oct 07, 2004
3.290
3.390
3.160
3.200
495,700
-0.06(-1.84%)
Oct 06, 2004
3.550
3.550
3.250
3.260
257,600
-0.12(-3.55%)
Oct 05, 2004
3.550
3.570
3.350
3.380
277,400
+0.03(+0.90%)
Oct 04, 2004
3.300
3.420
3.290
3.350
332,500
+0.15(+4.69%)
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.