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
World Wrestling Entertainment
(NY:
WWE
)
100.65
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 11, 2023
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 (%)
May 31, 2006
11.83
11.98
11.63
11.79
175,080
-0.02(-0.17%)
May 30, 2006
12.10
12.10
11.76
11.81
282,309
-0.32(-2.67%)
May 26, 2006
11.98
12.19
11.96
12.13
137,671
+0.09(+0.71%)
May 25, 2006
11.88
12.05
11.82
12.04
299,726
+0.21(+1.79%)
May 24, 2006
11.84
11.88
11.69
11.83
214,761
+0.01(+0.11%)
May 23, 2006
11.88
11.99
11.79
11.82
443,456
+0.02(+0.17%)
May 22, 2006
11.83
12.04
11.77
11.80
469,203
-0.06(-0.50%)
May 19, 2006
11.73
11.90
11.66
11.86
267,769
+0.07(+0.62%)
May 18, 2006
11.94
12.02
11.75
11.79
185,682
-0.17(-1.38%)
May 17, 2006
12.02
12.04
11.83
11.95
172,657
-0.07(-0.55%)
May 16, 2006
11.90
12.05
11.87
12.02
226,725
+0.15(+1.22%)
May 15, 2006
11.88
11.94
11.79
11.87
327,896
-0.01(-0.11%)
May 12, 2006
11.50
11.92
11.50
11.88
392,113
+0.05(+0.45%)
May 11, 2006
11.90
11.95
11.80
11.83
330,471
-0.02(-0.17%)
May 10, 2006
11.69
11.89
11.69
11.85
275,948
+0.15(+1.24%)
May 09, 2006
11.81
11.92
11.69
11.71
331,834
-0.08(-0.67%)
May 08, 2006
11.49
11.84
11.48
11.79
263,377
+0.25(+2.18%)
May 05, 2006
11.36
11.57
11.36
11.53
246,717
+0.13(+1.16%)
May 04, 2006
11.52
11.53
11.34
11.40
210,974
-0.12(-1.03%)
May 03, 2006
11.40
11.60
11.36
11.52
220,970
+0.00(+0.00%)
May 02, 2006
11.40
11.54
11.30
11.52
181,895
+0.17(+1.45%)
May 01, 2006
11.45
11.56
11.32
11.36
288,670
-0.09(-0.81%)
Apr 28, 2006
11.14
11.62
11.14
11.45
269,132
-0.02(-0.17%)
Apr 27, 2006
11.30
11.55
11.18
11.47
250,504
+0.09(+0.75%)
Apr 26, 2006
11.36
11.58
11.29
11.38
402,563
+0.07(+0.58%)
Apr 25, 2006
11.26
11.48
11.19
11.32
542,961
+0.07(+0.65%)
Apr 24, 2006
11.26
11.37
11.18
11.24
262,317
-0.07(-0.58%)
Apr 21, 2006
11.39
11.40
11.24
11.31
514,790
-0.07(-0.58%)
Apr 20, 2006
11.40
11.46
11.15
11.38
598,393
+0.01(+0.06%)
Apr 19, 2006
11.26
11.38
11.18
11.37
317,598
+0.03(+0.29%)
Apr 18, 2006
11.23
11.39
11.17
11.34
498,888
+0.08(+0.70%)
Apr 17, 2006
11.21
11.32
11.13
11.26
309,571
+0.03(+0.29%)
Apr 13, 2006
11.19
11.32
11.06
11.22
551,139
+0.03(+0.29%)
Apr 12, 2006
11.20
11.32
11.13
11.19
304,270
+0.06(+0.53%)
Apr 11, 2006
11.16
11.29
11.03
11.13
232,784
-0.06(-0.53%)
Apr 10, 2006
11.32
11.39
11.01
11.19
722,736
-0.20(-1.74%)
Apr 07, 2006
11.50
11.54
11.24
11.39
327,745
-0.06(-0.52%)
Apr 06, 2006
11.20
11.47
11.17
11.45
447,545
+0.22(+2.00%)
Apr 05, 2006
10.82
11.30
10.82
11.22
368,940
+0.33(+3.03%)
Apr 04, 2006
10.89
11.07
10.76
10.89
187,650
-0.11(-0.96%)
Apr 03, 2006
11.16
11.33
10.93
11.00
236,116
-0.16(-1.42%)
Mar 31, 2006
11.15
11.20
11.06
11.16
247,020
+0.06(+0.54%)
Mar 30, 2006
11.21
11.21
10.98
11.10
241,568
-0.09(-0.83%)
Mar 29, 2006
11.13
11.22
11.09
11.19
271,404
+0.00(+0.00%)
Mar 28, 2006
11.21
11.25
11.09
11.19
270,798
-0.01(-0.06%)
Mar 27, 2006
11.11
11.22
11.03
11.20
119,648
+0.11(+1.01%)
Mar 24, 2006
11.11
11.18
10.93
11.09
164,478
-0.06(-0.53%)
Mar 23, 2006
11.16
11.21
10.95
11.15
167,507
+0.01(+0.06%)
Mar 22, 2006
10.80
11.15
10.72
11.14
165,084
+0.29(+2.68%)
Mar 21, 2006
10.96
11.01
10.82
10.85
234,904
-0.18(-1.62%)
Mar 20, 2006
11.18
11.22
10.95
11.03
307,299
-0.17(-1.48%)
Mar 17, 2006
11.22
11.24
11.10
11.19
519,334
+0.03(+0.24%)
Mar 16, 2006
11.22
11.28
11.11
11.17
334,106
-0.02(-0.18%)
Mar 15, 2006
11.22
11.22
11.03
11.18
275,342
-0.01(-0.12%)
Mar 14, 2006
11.10
11.24
11.01
11.20
312,600
+0.11(+1.01%)
Mar 13, 2006
11.15
11.19
11.08
11.09
308,359
-0.01(-0.06%)
Mar 10, 2006
10.89
11.13
10.85
11.09
653,825
+0.20(+1.82%)
Mar 09, 2006
10.80
11.03
10.73
10.89
496,919
+0.16(+1.54%)
Mar 08, 2006
10.56
10.80
10.47
10.73
142,517
+0.16(+1.50%)
Mar 07, 2006
10.62
10.76
10.50
10.57
282,612
-0.02(-0.19%)
Mar 06, 2006
10.70
10.76
10.51
10.59
290,639
-0.18(-1.66%)
Mar 03, 2006
10.80
11.18
10.76
10.77
462,236
+0.12(+1.12%)
Mar 02, 2006
10.53
10.79
10.27
10.65
832,994
+0.44(+4.27%)
Mar 01, 2006
9.904
10.32
9.845
10.21
348,343
+0.34(+3.48%)
Feb 28, 2006
9.930
10.00
9.785
9.871
76,938
-0.06(-0.60%)
Feb 27, 2006
9.779
9.963
9.713
9.930
56,795
+0.21(+2.17%)
Feb 24, 2006
9.673
9.871
9.574
9.719
89,357
+0.09(+0.96%)
Feb 23, 2006
10.03
10.03
9.627
9.627
134,490
-0.40(-3.95%)
Feb 22, 2006
9.990
10.04
9.904
10.02
76,181
+0.05(+0.46%)
Feb 21, 2006
9.917
10.10
9.785
9.977
143,426
+0.02(+0.20%)
Feb 17, 2006
10.02
10.09
9.389
9.957
127,069
-0.06(-0.59%)
Feb 16, 2006
9.924
10.02
9.884
10.02
154,634
+0.09(+0.86%)
Feb 15, 2006
9.937
10.02
9.878
9.930
85,116
+0.01(+0.13%)
Feb 14, 2006
10.02
10.15
9.825
9.917
142,820
-0.11(-1.05%)
Feb 13, 2006
10.07
10.07
9.851
10.02
93,749
-0.03(-0.33%)
Feb 10, 2006
10.22
10.23
9.996
10.06
140,397
-0.16(-1.55%)
Feb 09, 2006
10.04
10.23
10.00
10.21
175,383
+0.15(+1.44%)
Feb 08, 2006
9.825
10.07
9.693
10.07
184,167
+0.28(+2.90%)
Feb 07, 2006
9.957
10.04
9.739
9.785
126,766
-0.13(-1.27%)
Feb 06, 2006
9.752
10.02
9.719
9.911
238,084
+0.09(+0.87%)
Feb 03, 2006
9.772
9.851
9.620
9.825
85,722
+0.05(+0.54%)
Feb 02, 2006
9.864
9.864
9.561
9.772
176,291
-0.11(-1.07%)
Feb 01, 2006
9.640
9.930
9.580
9.878
192,346
+0.20(+2.12%)
Jan 31, 2006
9.699
9.772
9.653
9.673
173,565
-0.06(-0.61%)
Jan 30, 2006
9.680
9.752
9.660
9.732
113,741
+0.01(+0.07%)
Jan 27, 2006
9.706
9.990
9.693
9.726
118,436
-0.01(-0.14%)
Jan 26, 2006
9.838
9.838
9.653
9.739
103,291
-0.10(-1.01%)
Jan 25, 2006
9.759
9.838
9.699
9.838
141,760
+0.13(+1.36%)
Jan 24, 2006
9.673
9.805
9.614
9.706
144,789
+0.04(+0.41%)
Jan 23, 2006
9.726
9.805
9.627
9.666
121,768
-0.09(-0.95%)
Jan 20, 2006
10.00
10.03
9.719
9.759
163,872
-0.35(-3.46%)
Jan 19, 2006
9.970
10.50
9.904
10.11
291,699
+0.06(+0.59%)
Jan 18, 2006
9.884
10.21
9.884
10.05
510,095
+0.13(+1.33%)
Jan 17, 2006
9.779
9.950
9.746
9.917
330,623
+0.14(+1.42%)
Jan 13, 2006
9.838
9.878
9.719
9.779
73,000
-0.03(-0.34%)
Jan 12, 2006
9.871
9.911
9.653
9.812
237,024
-0.04(-0.40%)
Jan 11, 2006
9.818
9.911
9.640
9.851
189,771
+0.01(+0.13%)
Jan 10, 2006
9.845
9.937
9.739
9.838
282,309
-0.07(-0.67%)
Jan 09, 2006
9.904
9.970
9.891
9.904
244,294
+0.00(+0.00%)
Jan 06, 2006
9.891
9.950
9.746
9.904
361,065
+0.11(+1.08%)
Jan 05, 2006
9.772
9.884
9.706
9.798
241,719
-0.04(-0.40%)
Jan 04, 2006
9.792
9.878
9.640
9.838
305,633
+0.05(+0.54%)
Jan 03, 2006
9.759
9.805
9.686
9.785
290,185
+0.09(+0.95%)
Dec 30, 2005
9.620
9.693
9.534
9.693
147,212
+0.01(+0.07%)
Dec 29, 2005
9.719
9.779
9.627
9.686
104,957
-0.03(-0.34%)
Dec 28, 2005
9.429
9.732
9.409
9.719
206,582
+0.20(+2.08%)
Dec 27, 2005
9.640
9.686
9.415
9.521
132,976
-0.05(-0.55%)
Dec 23, 2005
9.561
9.699
9.561
9.574
111,621
+0.02(+0.21%)
Dec 22, 2005
9.561
9.660
9.481
9.554
227,331
-0.01(-0.07%)
Dec 21, 2005
9.567
9.673
9.488
9.561
226,877
+0.03(+0.35%)
Dec 20, 2005
9.541
9.640
9.501
9.528
211,732
+0.03(+0.28%)
Dec 19, 2005
9.257
9.587
9.257
9.501
257,622
-0.03(-0.28%)
Dec 16, 2005
9.706
9.785
9.468
9.528
442,850
-0.18(-1.84%)
Dec 15, 2005
9.739
9.752
9.600
9.706
312,600
+0.00(+0.00%)
Dec 14, 2005
9.739
9.785
9.666
9.706
267,012
-0.05(-0.54%)
Dec 13, 2005
9.699
9.792
9.666
9.759
179,169
+0.05(+0.48%)
Dec 12, 2005
9.706
9.798
9.653
9.713
197,646
+0.01(+0.07%)
Dec 09, 2005
9.706
9.726
9.607
9.706
154,331
-0.03(-0.27%)
Dec 08, 2005
9.732
9.891
9.647
9.732
399,988
+0.03(+0.27%)
Dec 07, 2005
9.660
9.739
9.580
9.706
205,825
+0.05(+0.48%)
Dec 06, 2005
9.765
9.838
9.620
9.660
251,564
-0.04(-0.41%)
Dec 05, 2005
9.686
9.805
9.508
9.699
413,771
+0.05(+0.48%)
Dec 02, 2005
9.580
9.732
9.409
9.653
313,205
+0.02(+0.21%)
Dec 01, 2005
9.118
9.732
9.118
9.633
1,495,149
+0.71(+7.99%)
Nov 30, 2005
8.696
8.947
8.603
8.920
169,325
+0.22(+2.50%)
Nov 29, 2005
8.656
8.788
8.669
8.702
62,398
+0.05(+0.53%)
Nov 28, 2005
8.821
8.841
8.650
8.656
82,087
-0.18(-2.09%)
Nov 25, 2005
8.716
8.841
8.643
8.841
17,568
+0.11(+1.21%)
Nov 23, 2005
8.689
8.755
8.650
8.735
61,035
-0.02(-0.23%)
Nov 22, 2005
8.465
8.808
8.425
8.755
236,873
+0.24(+2.87%)
Nov 21, 2005
8.498
8.544
8.154
8.511
207,642
-0.03(-0.31%)
Nov 18, 2005
8.504
8.583
8.333
8.537
94,355
+0.03(+0.39%)
Nov 17, 2005
8.438
8.570
8.438
8.504
36,803
+0.03(+0.39%)
Nov 16, 2005
8.478
8.577
8.333
8.471
57,249
-0.01(-0.08%)
Nov 15, 2005
8.636
8.683
8.451
8.478
47,102
-0.16(-1.83%)
Nov 14, 2005
8.749
8.749
8.564
8.636
44,678
-0.12(-1.36%)
Nov 11, 2005
8.782
8.828
8.702
8.755
57,097
-0.03(-0.30%)
Nov 10, 2005
8.583
8.874
8.418
8.782
99,656
+0.20(+2.39%)
Nov 09, 2005
8.458
8.663
8.438
8.577
89,206
+0.12(+1.41%)
Nov 08, 2005
8.418
8.537
8.412
8.458
116,316
+0.00(+0.00%)
Nov 07, 2005
8.570
8.630
8.418
8.458
92,689
-0.11(-1.31%)
Nov 04, 2005
8.550
8.735
8.465
8.570
117,679
-0.04(-0.46%)
Nov 03, 2005
8.636
8.782
8.583
8.610
119,042
+0.03(+0.38%)
Nov 02, 2005
8.471
8.709
8.471
8.577
283,369
+0.08(+0.93%)
Nov 01, 2005
8.385
8.517
8.300
8.498
97,536
+0.08(+0.94%)
Oct 31, 2005
8.313
8.498
8.313
8.418
106,623
+0.13(+1.59%)
Oct 28, 2005
8.247
8.306
8.115
8.286
73,152
+0.06(+0.72%)
Oct 27, 2005
8.319
8.379
8.068
8.227
82,239
-0.15(-1.81%)
Oct 26, 2005
8.418
8.504
8.214
8.379
106,471
-0.04(-0.47%)
Oct 25, 2005
8.385
8.498
8.247
8.418
93,901
+0.03(+0.31%)
Oct 24, 2005
8.385
8.504
8.366
8.392
79,664
+0.07(+0.79%)
Oct 21, 2005
8.405
8.498
8.260
8.326
70,122
-0.09(-1.02%)
Oct 20, 2005
8.478
8.498
8.260
8.412
113,135
-0.09(-1.01%)
Oct 19, 2005
8.253
8.498
8.168
8.498
115,861
+0.20(+2.39%)
Oct 18, 2005
8.418
8.418
8.168
8.300
108,592
-0.16(-1.87%)
Oct 17, 2005
8.484
8.583
8.280
8.458
127,826
+0.01(+0.16%)
Oct 14, 2005
8.201
8.471
8.148
8.445
131,764
+0.30(+3.73%)
Oct 13, 2005
8.148
8.247
8.055
8.141
62,701
-0.05(-0.64%)
Oct 12, 2005
8.267
8.379
8.088
8.194
159,177
-0.14(-1.66%)
Oct 11, 2005
8.405
8.511
8.300
8.333
106,017
-0.07(-0.79%)
Oct 10, 2005
8.372
8.498
8.293
8.399
108,895
+0.03(+0.32%)
Oct 07, 2005
8.366
8.432
8.333
8.372
92,841
+0.01(+0.16%)
Oct 06, 2005
8.418
8.537
8.207
8.359
149,636
-0.01(-0.08%)
Oct 05, 2005
8.451
8.511
8.313
8.366
101,625
-0.12(-1.40%)
Oct 04, 2005
8.570
8.702
8.372
8.484
99,807
-0.09(-1.00%)
Oct 03, 2005
8.517
8.702
8.511
8.570
198,404
-0.01(-0.15%)
Sep 30, 2005
8.504
8.867
8.399
8.583
433,914
+0.01(+0.15%)
Sep 29, 2005
8.425
8.623
8.267
8.570
86,328
+0.18(+2.20%)
Sep 28, 2005
8.372
8.550
8.313
8.385
147,667
-0.05(-0.63%)
Sep 27, 2005
8.550
8.603
8.319
8.438
163,569
-0.18(-2.07%)
Sep 26, 2005
8.517
8.689
8.451
8.617
151,150
+0.16(+1.87%)
Sep 23, 2005
8.458
8.603
8.319
8.458
66,942
-0.02(-0.23%)
Sep 22, 2005
8.385
8.524
8.352
8.478
96,324
+0.05(+0.55%)
Sep 21, 2005
8.623
8.643
8.372
8.432
105,866
-0.21(-2.44%)
Sep 20, 2005
8.709
8.801
8.597
8.643
160,843
-0.06(-0.68%)
Sep 19, 2005
8.650
8.755
8.636
8.702
72,849
+0.01(+0.15%)
Sep 16, 2005
8.755
8.755
8.504
8.689
240,053
-0.02(-0.23%)
Sep 15, 2005
8.636
8.722
8.597
8.709
39,832
+0.10(+1.15%)
Sep 14, 2005
8.617
8.709
8.432
8.610
106,926
+0.04(+0.46%)
Sep 13, 2005
8.683
8.749
8.405
8.570
183,107
-0.17(-1.89%)
Sep 12, 2005
8.749
8.841
8.617
8.735
92,538
-0.01(-0.08%)
Sep 09, 2005
8.749
8.894
8.650
8.742
159,632
-0.05(-0.60%)
Sep 08, 2005
8.352
8.834
8.201
8.795
264,589
+0.02(+0.23%)
Sep 07, 2005
8.716
9.112
8.583
8.775
595,818
+0.58(+7.09%)
Sep 06, 2005
8.055
8.280
8.055
8.194
76,938
+0.09(+1.14%)
Sep 02, 2005
8.161
8.333
8.082
8.101
35,137
-0.05(-0.65%)
Sep 01, 2005
8.293
8.326
8.088
8.154
102,836
-0.18(-2.22%)
Aug 31, 2005
8.121
8.339
8.016
8.339
152,816
+0.28(+3.52%)
Aug 30, 2005
8.035
8.075
7.877
8.055
32,108
+0.02(+0.25%)
Aug 29, 2005
7.903
8.088
7.851
8.035
55,734
+0.11(+1.42%)
Aug 26, 2005
7.930
8.088
7.857
7.923
70,577
-0.07(-0.91%)
Aug 25, 2005
8.035
8.062
7.818
7.996
75,423
-0.04(-0.49%)
Aug 24, 2005
8.022
8.115
7.963
8.035
52,857
-0.01(-0.16%)
Aug 23, 2005
8.128
8.181
7.989
8.049
70,880
-0.11(-1.38%)
Aug 22, 2005
8.135
8.220
8.088
8.161
68,154
+0.07(+0.82%)
Aug 19, 2005
8.055
8.168
8.035
8.095
44,830
+0.01(+0.16%)
Aug 18, 2005
8.115
8.201
8.049
8.082
91,932
-0.10(-1.21%)
Aug 17, 2005
8.082
8.207
8.002
8.181
49,525
+0.11(+1.31%)
Aug 16, 2005
8.108
8.108
8.002
8.075
117,527
-0.09(-1.13%)
Aug 15, 2005
8.088
8.201
8.062
8.168
92,689
+0.03(+0.41%)
Aug 12, 2005
8.135
8.141
8.055
8.135
68,002
+0.00(+0.00%)
Aug 11, 2005
8.154
8.187
8.068
8.135
84,965
-0.06(-0.73%)
Aug 10, 2005
8.141
8.220
8.121
8.194
84,965
+0.01(+0.08%)
Aug 09, 2005
8.128
8.187
8.115
8.187
180,381
+0.06(+0.73%)
Aug 08, 2005
8.108
8.207
8.108
8.128
43,164
+0.02(+0.24%)
Aug 05, 2005
8.187
8.187
8.022
8.108
99,202
-0.05(-0.57%)
Aug 04, 2005
8.135
8.214
8.075
8.154
71,940
-0.06(-0.72%)
Aug 03, 2005
8.201
8.240
8.055
8.214
210,368
-0.04(-0.48%)
Aug 02, 2005
8.035
8.280
8.035
8.253
189,922
+0.25(+3.14%)
Aug 01, 2005
8.082
8.128
8.002
8.002
85,116
-0.11(-1.38%)
Jul 29, 2005
8.187
8.201
8.029
8.115
74,363
-0.07(-0.89%)
Jul 28, 2005
8.141
8.227
7.983
8.187
87,388
+0.07(+0.81%)
Jul 27, 2005
8.121
8.154
7.884
8.121
89,660
+0.03(+0.41%)
Jul 26, 2005
8.115
8.148
7.943
8.088
102,079
+0.02(+0.25%)
Jul 25, 2005
8.095
8.154
8.022
8.068
95,112
-0.08(-0.97%)
Jul 22, 2005
7.758
8.148
7.758
8.148
151,907
+0.39(+5.02%)
Jul 21, 2005
7.857
7.884
7.659
7.758
146,455
-0.13(-1.67%)
Jul 20, 2005
7.857
7.930
7.653
7.890
115,256
-0.01(-0.08%)
Jul 19, 2005
7.620
7.923
7.620
7.897
101,625
+0.28(+3.64%)
Jul 18, 2005
7.771
7.771
7.560
7.619
135,853
-0.19(-2.45%)
Jul 15, 2005
7.606
7.910
7.606
7.811
62,398
+0.15(+1.89%)
Jul 14, 2005
7.824
7.890
7.600
7.666
96,627
-0.13(-1.61%)
Jul 13, 2005
7.870
7.923
7.725
7.791
81,936
-0.09(-1.09%)
Jul 12, 2005
8.009
8.135
7.877
7.877
145,546
-0.24(-2.93%)
Jul 11, 2005
7.996
8.220
7.969
8.115
162,812
+0.09(+1.15%)
Jul 08, 2005
7.890
8.088
7.824
8.022
155,088
+0.11(+1.42%)
Jul 07, 2005
7.686
8.088
7.633
7.910
209,157
+0.09(+1.18%)
Jul 06, 2005
7.791
7.870
7.725
7.818
179,169
-0.01(-0.08%)
Jul 05, 2005
7.593
7.903
7.567
7.824
303,664
+0.12(+1.54%)
Jul 01, 2005
7.448
7.705
7.448
7.705
334,712
+0.17(+2.19%)
Jun 30, 2005
7.428
7.857
7.171
7.540
775,139
+0.70(+10.23%)
Jun 29, 2005
6.893
6.900
6.735
6.840
160,540
-0.03(-0.38%)
Jun 28, 2005
6.616
6.900
6.603
6.867
210,217
+0.22(+3.28%)
Jun 27, 2005
6.589
6.689
6.589
6.649
76,938
+0.03(+0.40%)
Jun 24, 2005
6.722
6.761
6.603
6.622
465,416
-0.11(-1.57%)
Jun 23, 2005
6.801
6.814
6.669
6.728
126,615
-0.07(-1.07%)
Jun 22, 2005
6.801
6.900
6.768
6.801
129,947
+0.03(+0.39%)
Jun 21, 2005
6.840
6.873
6.774
6.774
119,042
-0.08(-1.16%)
Jun 20, 2005
6.893
6.953
6.807
6.854
102,382
-0.07(-0.95%)
Jun 17, 2005
6.926
7.052
6.867
6.920
149,484
+0.01(+0.10%)
Jun 16, 2005
6.880
7.012
6.840
6.913
107,229
+0.03(+0.48%)
Jun 15, 2005
6.900
6.900
6.834
6.880
108,289
-0.02(-0.29%)
Jun 14, 2005
6.854
6.959
6.847
6.900
71,788
+0.01(+0.19%)
Jun 13, 2005
6.840
7.045
6.840
6.887
134,187
+0.07(+0.97%)
Jun 10, 2005
6.867
6.893
6.807
6.821
21,354
-0.03(-0.48%)
Jun 09, 2005
6.768
6.906
6.768
6.854
55,432
+0.07(+1.07%)
Jun 08, 2005
6.900
6.913
6.755
6.781
86,934
-0.12(-1.72%)
Jun 07, 2005
6.913
6.972
6.900
6.900
53,463
+0.03(+0.38%)
Jun 06, 2005
6.873
6.966
6.867
6.873
47,556
+0.04(+0.58%)
Jun 03, 2005
6.953
6.972
6.794
6.834
61,187
-0.15(-2.17%)
Jun 02, 2005
6.966
7.012
6.873
6.986
117,679
+0.05(+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.