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
Nexstar Media Group Inc
(NQ:
NXST
)
169.56
-0.98 (-0.57%)
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 (%)
Jan 31, 2006
3.342
3.342
3.062
3.233
351,222
-0.04(-1.19%)
Jan 30, 2006
3.436
3.459
3.256
3.272
51,088
-0.13(-3.89%)
Jan 27, 2006
3.404
3.436
3.381
3.404
30,696
-0.02(-0.68%)
Jan 26, 2006
3.404
3.443
3.397
3.428
24,786
+0.01(+0.23%)
Jan 25, 2006
3.475
3.521
3.358
3.420
103,439
-0.07(-2.01%)
Jan 24, 2006
3.677
3.677
3.490
3.490
77,732
-0.16(-4.27%)
Jan 23, 2006
3.755
3.771
3.638
3.646
11,681
-0.11(-2.91%)
Jan 20, 2006
3.817
3.817
3.755
3.755
17,688
-0.04(-1.02%)
Jan 19, 2006
3.662
3.817
3.662
3.794
211,079
+0.16(+4.51%)
Jan 18, 2006
3.521
3.802
3.521
3.630
329,843
+0.12(+3.33%)
Jan 17, 2006
3.552
3.552
3.358
3.513
374,234
+0.18(+5.37%)
Jan 13, 2006
3.272
3.344
3.272
3.334
19,459
-0.01(-0.23%)
Jan 12, 2006
3.249
3.365
3.249
3.342
28,111
+0.05(+1.42%)
Jan 11, 2006
3.264
3.295
3.233
3.295
22,191
+0.05(+1.68%)
Jan 10, 2006
3.389
3.412
3.210
3.241
152,690
-0.09(-2.80%)
Jan 09, 2006
3.443
3.475
3.319
3.334
100,876
+0.02(+0.47%)
Jan 06, 2006
3.677
3.716
3.311
3.319
171,025
-0.37(-10.13%)
Jan 05, 2006
3.848
3.903
3.638
3.693
105,873
-0.24(-6.14%)
Jan 04, 2006
3.973
3.973
3.817
3.934
101,355
-0.04(-0.98%)
Jan 03, 2006
3.989
4.051
3.833
3.973
9,890
+0.07(+1.80%)
Dec 30, 2005
3.654
4.051
3.646
3.903
31,972
+0.12(+3.09%)
Dec 29, 2005
3.443
4.176
3.443
3.786
90,244
+0.31(+8.97%)
Dec 28, 2005
3.490
3.662
3.350
3.475
50,061
-0.19(-5.31%)
Dec 27, 2005
3.545
3.678
3.545
3.669
15,403
+0.16(+4.67%)
Dec 23, 2005
3.436
3.537
3.420
3.506
49,933
-0.01(-0.22%)
Dec 22, 2005
3.490
3.623
3.358
3.513
68,926
-0.04(-1.10%)
Dec 21, 2005
3.599
3.638
3.498
3.552
49,784
-0.05(-1.51%)
Dec 20, 2005
3.436
3.677
3.436
3.607
11,103
+0.16(+4.75%)
Dec 19, 2005
3.451
3.529
3.428
3.443
34,957
-0.05(-1.34%)
Dec 16, 2005
3.389
3.599
3.350
3.490
62,906
+0.09(+2.52%)
Dec 15, 2005
3.677
3.677
3.350
3.404
163,333
-0.32(-8.58%)
Dec 14, 2005
3.545
3.833
3.459
3.724
66,751
+0.09(+2.57%)
Dec 13, 2005
3.327
3.646
3.327
3.630
31,686
+0.32(+9.65%)
Dec 12, 2005
3.272
3.342
3.272
3.311
216,419
-0.02(-0.47%)
Dec 09, 2005
3.334
3.373
3.249
3.327
81,702
+0.02(+0.47%)
Dec 08, 2005
3.311
3.365
3.288
3.311
102,687
-0.05(-1.62%)
Dec 07, 2005
3.272
3.365
3.272
3.365
100,636
+0.09(+2.86%)
Dec 06, 2005
3.350
3.420
3.264
3.272
46,654
-0.07(-2.10%)
Dec 05, 2005
3.381
3.381
3.303
3.342
166,783
+0.00(+0.00%)
Dec 02, 2005
3.350
3.467
3.272
3.342
119,672
-0.06(-1.83%)
Dec 01, 2005
3.389
3.404
3.381
3.404
88,185
+0.02(+0.46%)
Nov 30, 2005
3.358
3.521
3.334
3.389
53,935
+0.08(+2.35%)
Nov 29, 2005
3.397
3.428
3.311
3.311
54,524
-0.04(-1.16%)
Nov 28, 2005
3.420
3.451
3.350
3.350
113,661
-0.08(-2.25%)
Nov 25, 2005
3.428
3.451
3.389
3.427
22,335
+0.01(+0.21%)
Nov 23, 2005
3.342
3.451
3.342
3.420
58,084
-0.02(-0.68%)
Nov 22, 2005
3.365
3.662
3.365
3.443
83,749
+0.04(+1.14%)
Nov 21, 2005
3.404
3.506
3.389
3.404
33,587
+0.01(+0.23%)
Nov 18, 2005
3.311
3.404
3.249
3.397
70,476
+0.09(+2.59%)
Nov 17, 2005
3.373
3.506
3.311
3.311
50,061
-0.12(-3.41%)
Nov 16, 2005
3.420
3.646
3.373
3.428
588,802
+0.02(+0.69%)
Nov 15, 2005
3.365
3.654
3.186
3.404
76,588
-0.02(-0.68%)
Nov 14, 2005
3.451
3.467
3.311
3.428
92,421
-0.04(-1.12%)
Nov 11, 2005
3.467
3.467
3.436
3.467
513
-0.04(-1.11%)
Nov 10, 2005
3.436
3.506
3.342
3.506
12,125
+0.00(+0.00%)
Nov 09, 2005
3.506
3.552
3.459
3.506
92,036
+0.00(+0.00%)
Nov 08, 2005
3.607
3.685
3.467
3.506
308,802
-0.03(-0.88%)
Nov 07, 2005
3.233
3.584
3.233
3.537
72,899
+0.30(+9.40%)
Nov 04, 2005
3.381
3.381
3.233
3.233
51,858
-0.10(-3.04%)
Nov 03, 2005
3.420
3.428
3.217
3.334
112,439
-0.06(-1.83%)
Nov 02, 2005
3.662
3.662
3.319
3.397
75,605
-0.07(-2.02%)
Nov 01, 2005
3.646
3.755
3.412
3.467
54,561
-0.15(-4.09%)
Oct 31, 2005
3.412
3.615
3.303
3.615
70,663
+0.16(+4.50%)
Oct 28, 2005
3.489
3.489
3.428
3.459
15,526
-0.02(-0.45%)
Oct 27, 2005
3.475
3.482
3.436
3.475
11,284
+0.01(+0.22%)
Oct 26, 2005
3.662
3.662
3.412
3.467
35,974
-0.19(-5.32%)
Oct 25, 2005
3.810
3.810
3.576
3.662
26,442
-0.18(-4.67%)
Oct 24, 2005
3.919
3.919
3.740
3.841
11,039
-0.05(-1.40%)
Oct 21, 2005
3.934
3.934
3.895
3.895
31,063
+0.04(+1.01%)
Oct 20, 2005
3.934
3.942
3.669
3.856
10,030
-0.07(-1.79%)
Oct 19, 2005
3.615
3.926
3.615
3.926
8,315
+0.29(+7.92%)
Oct 18, 2005
3.732
3.981
3.506
3.638
64,910
-0.17(-4.50%)
Oct 17, 2005
3.887
4.082
3.560
3.810
38,575
+0.11(+2.95%)
Oct 14, 2005
4.067
4.067
3.693
3.700
72,417
-0.32(-7.93%)
Oct 13, 2005
3.965
4.067
3.965
4.019
7,409
+0.11(+2.77%)
Oct 12, 2005
3.934
3.934
3.895
3.911
513
+0.03(+0.80%)
Oct 11, 2005
4.129
4.129
3.747
3.880
36,324
-0.23(-5.68%)
Oct 10, 2005
4.129
4.129
4.113
4.113
26,414
-0.02(-0.38%)
Oct 07, 2005
4.137
4.456
4.106
4.129
16,340
-0.03(-0.75%)
Oct 06, 2005
4.137
4.239
4.137
4.160
5,519
+0.01(+0.19%)
Oct 05, 2005
4.316
4.386
4.129
4.152
78,464
-0.25(-5.66%)
Oct 04, 2005
4.472
4.472
4.355
4.402
46,562
+0.09(+1.99%)
Oct 03, 2005
4.441
4.589
4.308
4.316
20,205
-0.15(-3.32%)
Sep 30, 2005
4.550
4.550
4.316
4.464
22,863
-0.02(-0.35%)
Sep 29, 2005
4.378
4.479
4.230
4.479
23,137
+0.00(+0.00%)
Sep 28, 2005
4.324
4.550
4.324
4.479
12,354
+0.19(+4.55%)
Sep 27, 2005
4.285
4.285
4.285
4.285
0
+0.00(+0.00%)
Sep 26, 2005
4.285
4.285
4.285
4.285
0
+0.00(+0.00%)
Sep 23, 2005
4.285
4.316
4.277
4.285
898
+0.10(+2.42%)
Sep 22, 2005
4.176
4.215
4.160
4.183
5,588
+0.05(+1.32%)
Sep 21, 2005
4.199
4.199
4.129
4.129
9,242
-0.02(-0.56%)
Sep 20, 2005
4.261
4.300
4.152
4.152
8,317
+0.02(+0.57%)
Sep 19, 2005
4.246
4.246
4.129
4.129
4,390
-0.03(-0.75%)
Sep 16, 2005
4.152
4.183
4.129
4.160
12,001
+0.02(+0.38%)
Sep 15, 2005
4.137
4.183
4.129
4.144
17,291
+0.02(+0.38%)
Sep 14, 2005
4.129
4.176
4.129
4.129
151,853
-0.04(-0.93%)
Sep 13, 2005
4.285
4.300
4.168
4.168
18,480
-0.14(-3.26%)
Sep 12, 2005
4.378
4.394
4.308
4.308
6,739
-0.01(-0.18%)
Sep 09, 2005
4.441
4.441
4.230
4.316
50,874
-0.12(-2.81%)
Sep 08, 2005
4.479
4.479
4.394
4.441
8,471
+0.01(+0.18%)
Sep 07, 2005
4.409
4.456
4.347
4.433
17,280
-0.05(-1.22%)
Sep 06, 2005
4.518
4.550
4.425
4.487
10,238
-0.01(-0.17%)
Sep 02, 2005
4.495
4.550
4.425
4.495
7,188
-0.11(-2.37%)
Sep 01, 2005
4.479
4.604
4.479
4.604
13,614
+0.09(+1.90%)
Aug 31, 2005
4.511
4.518
4.285
4.518
54,429
+0.01(+0.17%)
Aug 30, 2005
4.737
4.737
4.479
4.511
15,916
-0.33(-6.76%)
Aug 29, 2005
4.129
4.963
4.129
4.838
27,305
+0.71(+17.17%)
Aug 26, 2005
4.339
4.643
4.074
4.129
28,459
-0.18(-4.16%)
Aug 25, 2005
4.207
4.370
4.207
4.308
13,734
+0.16(+3.95%)
Aug 24, 2005
4.212
4.277
4.129
4.144
8,343
-0.11(-2.56%)
Aug 23, 2005
4.409
4.409
4.215
4.254
9,408
-0.09(-1.97%)
Aug 22, 2005
4.417
4.441
4.339
4.339
26,314
-0.10(-2.28%)
Aug 19, 2005
4.347
4.526
4.347
4.441
23,297
+0.08(+1.79%)
Aug 18, 2005
4.268
4.363
4.261
4.363
25,454
+0.11(+2.56%)
Aug 17, 2005
4.187
4.347
3.996
4.254
39,612
+0.03(+0.74%)
Aug 16, 2005
4.160
4.222
4.121
4.222
41,332
+0.10(+2.46%)
Aug 15, 2005
4.331
4.456
3.903
4.121
275,724
-0.20(-4.68%)
Aug 12, 2005
4.230
4.324
4.074
4.324
42,398
+0.06(+1.46%)
Aug 11, 2005
3.965
4.261
3.965
4.261
14,612
+0.24(+6.01%)
Aug 10, 2005
3.848
4.043
3.848
4.020
50,375
+0.21(+5.52%)
Aug 09, 2005
3.810
3.810
3.771
3.810
6,418
-0.03(-0.81%)
Aug 08, 2005
3.919
3.919
3.825
3.841
11,873
+0.01(+0.20%)
Aug 05, 2005
4.121
4.230
3.833
3.833
19,472
-0.21(-5.20%)
Aug 04, 2005
3.981
4.176
3.623
4.043
259,520
+0.20(+5.27%)
Aug 03, 2005
3.903
3.934
3.841
3.841
70,473
-0.05(-1.20%)
Aug 02, 2005
4.238
4.238
3.833
3.887
680,664
-0.40(-9.27%)
Aug 01, 2005
4.378
4.573
4.269
4.285
47,243
-0.10(-2.31%)
Jul 29, 2005
4.542
4.542
4.277
4.386
18,965
-0.07(-1.57%)
Jul 28, 2005
4.526
4.573
4.409
4.456
7,573
-0.07(-1.55%)
Jul 27, 2005
4.698
4.705
4.386
4.526
61,615
-0.11(-2.35%)
Jul 26, 2005
4.581
4.674
4.557
4.635
179,329
+0.10(+2.23%)
Jul 25, 2005
4.394
4.542
4.394
4.534
48,354
+0.15(+3.37%)
Jul 22, 2005
4.308
4.386
4.183
4.386
63,304
-0.02(-0.35%)
Jul 21, 2005
4.433
4.441
4.254
4.402
28,467
+0.04(+0.89%)
Jul 20, 2005
4.518
4.518
4.339
4.363
60,330
-0.16(-3.45%)
Jul 19, 2005
4.441
4.526
4.378
4.518
25,480
+0.07(+1.58%)
Jul 18, 2005
4.261
4.479
4.261
4.448
21,179
+0.09(+1.96%)
Jul 15, 2005
4.550
4.550
4.238
4.363
318,221
-0.13(-2.95%)
Jul 14, 2005
4.737
4.737
4.495
4.495
55,866
-0.24(-5.10%)
Jul 13, 2005
4.776
4.807
4.721
4.737
28,496
-0.02(-0.33%)
Jul 12, 2005
4.666
4.768
4.604
4.752
21,599
+0.17(+3.74%)
Jul 11, 2005
4.620
4.877
4.565
4.581
88,219
-0.09(-1.84%)
Jul 08, 2005
4.659
4.698
4.573
4.666
38,701
-0.02(-0.50%)
Jul 07, 2005
4.651
4.721
4.620
4.690
8,343
-0.01(-0.17%)
Jul 06, 2005
4.635
4.698
4.573
4.698
35,881
+0.09(+2.03%)
Jul 05, 2005
4.659
4.705
4.557
4.604
18,612
-0.02(-0.34%)
Jul 01, 2005
4.830
4.830
4.565
4.620
61,870
-0.21(-4.35%)
Jun 30, 2005
4.557
4.853
4.518
4.830
32,113
+0.30(+6.53%)
Jun 29, 2005
4.518
4.565
4.495
4.534
19,378
+0.07(+1.57%)
Jun 28, 2005
4.472
4.542
4.464
4.464
29,795
+0.00(+0.00%)
Jun 27, 2005
4.495
4.526
4.433
4.464
33,582
-0.02(-0.52%)
Jun 24, 2005
4.386
4.503
4.246
4.487
706,760
+0.05(+1.23%)
Jun 23, 2005
4.546
4.620
4.277
4.433
100,709
-0.09(-2.07%)
Jun 22, 2005
4.651
4.752
4.526
4.526
34,900
-0.07(-1.53%)
Jun 21, 2005
4.542
4.620
4.417
4.596
29,379
+0.03(+0.68%)
Jun 20, 2005
4.643
4.682
4.557
4.565
18,197
-0.04(-0.85%)
Jun 17, 2005
4.363
4.791
4.300
4.604
102,075
+0.11(+2.43%)
Jun 16, 2005
4.425
4.495
4.363
4.495
23,654
+0.12(+2.67%)
Jun 15, 2005
4.448
4.550
4.316
4.378
57,882
-0.01(-0.18%)
Jun 14, 2005
4.386
4.433
4.331
4.386
42,250
+0.05(+1.26%)
Jun 13, 2005
4.277
4.386
4.215
4.331
76,504
+0.02(+0.54%)
Jun 10, 2005
4.300
4.355
4.199
4.308
73,883
+0.00(+0.00%)
Jun 09, 2005
4.129
4.363
4.098
4.308
46,403
+0.02(+0.55%)
Jun 08, 2005
4.293
4.308
4.207
4.285
68,336
-0.01(-0.18%)
Jun 07, 2005
4.277
4.487
4.168
4.293
45,475
+0.08(+1.85%)
Jun 06, 2005
4.331
4.402
4.176
4.215
34,720
-0.14(-3.22%)
Jun 03, 2005
4.347
4.635
4.316
4.355
73,100
+0.05(+1.08%)
Jun 02, 2005
4.183
4.355
4.183
4.308
22,233
+0.02(+0.36%)
Jun 01, 2005
4.269
4.308
4.152
4.293
76,420
-0.06(-1.43%)
May 31, 2005
4.339
4.503
4.246
4.355
54,183
+0.07(+1.64%)
May 27, 2005
3.996
4.589
3.996
4.285
86,252
+0.32(+8.06%)
May 26, 2005
3.724
4.129
3.700
3.965
1,230,956
+0.18(+4.73%)
May 25, 2005
3.638
3.802
3.521
3.786
108,741
+0.07(+1.89%)
May 24, 2005
3.786
3.802
3.560
3.716
163,277
-0.08(-2.05%)
May 23, 2005
4.090
4.090
3.724
3.794
309,075
-0.09(-2.40%)
May 20, 2005
3.989
4.035
3.872
3.887
1,078,237
-0.09(-2.35%)
May 19, 2005
3.895
4.113
3.895
3.981
94,460
+0.12(+3.02%)
May 18, 2005
3.895
4.059
3.794
3.864
116,810
+0.03(+0.81%)
May 17, 2005
3.895
3.950
3.771
3.833
95,080
-0.05(-1.20%)
May 16, 2005
3.981
4.121
3.771
3.880
234,867
-0.05(-1.39%)
May 13, 2005
4.028
4.028
3.934
3.934
40,386
-0.08(-1.94%)
May 12, 2005
4.137
4.144
3.996
4.012
17,762
-0.11(-2.65%)
May 11, 2005
4.144
4.144
3.965
4.121
98,392
-0.05(-1.12%)
May 10, 2005
4.347
4.425
4.144
4.168
51,645
-0.22(-4.97%)
May 09, 2005
4.464
4.464
4.316
4.386
17,489
-0.04(-0.88%)
May 06, 2005
4.666
4.698
4.425
4.425
35,236
-0.18(-3.89%)
May 05, 2005
4.526
4.674
4.526
4.604
40,854
+0.09(+1.90%)
May 04, 2005
4.324
4.518
4.207
4.518
54,061
+0.19(+4.32%)
May 03, 2005
4.503
4.534
4.324
4.331
76,520
-0.14(-3.14%)
May 02, 2005
4.612
4.674
4.402
4.472
26,510
-0.07(-1.54%)
Apr 29, 2005
4.363
4.596
4.324
4.542
88,339
+0.19(+4.29%)
Apr 28, 2005
4.503
4.604
4.355
4.355
22,821
-0.21(-4.53%)
Apr 27, 2005
4.542
4.596
4.370
4.561
26,058
+0.00(+0.09%)
Apr 26, 2005
4.666
4.752
4.557
4.557
163,167
-0.09(-1.85%)
Apr 25, 2005
4.628
4.674
4.550
4.643
20,096
+0.07(+1.53%)
Apr 22, 2005
4.581
4.659
4.534
4.573
24,586
-0.02(-0.34%)
Apr 21, 2005
4.386
4.589
4.355
4.589
32,813
+0.24(+5.56%)
Apr 20, 2005
4.534
4.705
4.347
4.347
54,737
-0.27(-5.90%)
Apr 19, 2005
4.581
4.698
4.518
4.620
73,695
+0.02(+0.51%)
Apr 18, 2005
4.659
4.752
4.596
4.596
61,185
-0.02(-0.34%)
Apr 15, 2005
5.103
5.103
4.612
4.612
284,119
-0.45(-8.92%)
Apr 14, 2005
5.064
5.266
4.768
5.064
148,252
-0.02(-0.31%)
Apr 13, 2005
5.368
5.368
4.978
5.079
78,929
-0.24(-4.54%)
Apr 12, 2005
5.173
5.336
5.173
5.321
67,376
+0.10(+1.94%)
Apr 11, 2005
5.297
5.407
5.220
5.220
120,557
-0.13(-2.47%)
Apr 08, 2005
5.407
5.407
5.297
5.352
26,375
+0.05(+0.88%)
Apr 07, 2005
5.399
5.430
5.282
5.305
58,942
-0.09(-1.73%)
Apr 06, 2005
5.492
5.492
5.360
5.399
33,968
-0.05(-1.00%)
Apr 05, 2005
5.383
5.469
5.375
5.453
82,862
+0.05(+0.86%)
Apr 04, 2005
5.492
5.492
5.383
5.407
41,800
-0.02(-0.29%)
Apr 01, 2005
5.555
5.640
5.344
5.422
44,223
-0.07(-1.28%)
Mar 31, 2005
5.500
5.516
5.352
5.492
58,360
+0.05(+0.86%)
Mar 30, 2005
5.523
5.609
5.344
5.446
96,515
-0.07(-1.27%)
Mar 29, 2005
5.531
5.531
5.375
5.516
44,685
+0.04(+0.71%)
Mar 28, 2005
5.492
5.492
5.352
5.477
61,832
+0.00(+0.00%)
Mar 24, 2005
5.492
5.492
5.399
5.477
114,568
+0.06(+1.15%)
Mar 23, 2005
5.492
5.601
5.375
5.414
126,717
-0.13(-2.39%)
Mar 22, 2005
5.453
5.804
5.422
5.547
155,675
+0.12(+2.30%)
Mar 21, 2005
5.430
5.484
5.352
5.422
140,412
-0.02(-0.43%)
Mar 18, 2005
5.726
5.773
5.375
5.446
153,837
-0.19(-3.32%)
Mar 17, 2005
5.749
5.835
5.531
5.632
26,069
-0.02(-0.28%)
Mar 16, 2005
5.858
5.944
5.617
5.648
33,918
-0.28(-4.73%)
Mar 15, 2005
6.232
6.310
5.866
5.929
5,057
-0.19(-3.06%)
Mar 14, 2005
6.092
6.232
6.077
6.115
44,435
+0.06(+1.03%)
Mar 11, 2005
6.217
6.271
6.014
6.053
14,825
-0.14(-2.26%)
Mar 10, 2005
5.975
6.302
5.975
6.193
46,312
+0.20(+3.38%)
Mar 09, 2005
6.038
6.154
5.890
5.991
75,781
-0.04(-0.65%)
Mar 08, 2005
5.936
6.131
5.851
6.030
155,620
+0.07(+1.18%)
Mar 07, 2005
6.217
6.232
5.851
5.960
181,249
-0.25(-4.02%)
Mar 04, 2005
6.318
6.326
6.170
6.209
78,976
+0.05(+0.76%)
Mar 03, 2005
6.139
6.310
6.084
6.162
71,056
-0.13(-2.10%)
Mar 02, 2005
6.310
6.373
6.217
6.295
66,721
-0.05(-0.74%)
Mar 01, 2005
6.115
6.427
5.929
6.341
114,251
+0.19(+3.04%)
Feb 28, 2005
6.310
6.310
6.061
6.154
153,383
-0.16(-2.47%)
Feb 25, 2005
6.295
6.365
6.123
6.310
215,044
+0.02(+0.37%)
Feb 24, 2005
6.077
6.373
5.936
6.287
277,882
+0.17(+2.80%)
Feb 23, 2005
6.217
6.271
6.092
6.115
64,041
-0.06(-1.01%)
Feb 22, 2005
6.193
6.341
6.108
6.178
25,225
-0.06(-1.00%)
Feb 18, 2005
6.334
6.357
6.210
6.240
38,076
-0.03(-0.50%)
Feb 17, 2005
6.419
6.466
6.193
6.271
139,919
-0.16(-2.48%)
Feb 16, 2005
6.692
6.700
6.295
6.431
107,482
-0.30(-4.46%)
Feb 15, 2005
6.918
7.222
6.708
6.731
79,620
-0.02(-0.35%)
Feb 14, 2005
6.560
7.175
6.560
6.754
28,375
+0.17(+2.60%)
Feb 11, 2005
6.708
6.715
6.419
6.583
64,060
-0.25(-3.65%)
Feb 10, 2005
6.653
6.949
6.653
6.832
12,724
+0.13(+1.98%)
Feb 09, 2005
6.910
6.933
6.684
6.700
17,812
-0.16(-2.27%)
Feb 08, 2005
6.622
6.895
6.622
6.856
13,030
+0.08(+1.15%)
Feb 07, 2005
6.754
6.871
6.614
6.778
33,426
+0.09(+1.28%)
Feb 04, 2005
6.552
6.762
6.497
6.692
23,200
+0.19(+3.00%)
Feb 03, 2005
6.762
6.824
6.474
6.497
97,859
-0.16(-2.34%)
Feb 02, 2005
6.770
6.770
6.497
6.653
12,601
+0.00(+0.00%)
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.