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
Ford Motor
(NY:
F
)
12.03
-0.16 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 31, 2004
8.388
8.416
8.297
8.325
6,442,508
-0.09(-1.08%)
Dec 30, 2004
8.456
8.456
8.365
8.416
5,757,583
+0.03(+0.41%)
Dec 29, 2004
8.399
8.462
8.377
8.382
6,424,923
-0.08(-0.94%)
Dec 28, 2004
8.439
8.496
8.382
8.462
6,031,377
+0.08(+0.95%)
Dec 27, 2004
8.416
8.513
8.360
8.382
5,580,154
-0.03(-0.41%)
Dec 23, 2004
8.433
8.468
8.371
8.416
6,402,239
-0.02(-0.20%)
Dec 22, 2004
8.365
8.530
8.360
8.433
14,752,863
+0.07(+0.82%)
Dec 21, 2004
8.314
8.416
8.297
8.365
15,040,549
+0.03(+0.34%)
Dec 20, 2004
8.138
8.388
8.138
8.337
18,766,396
+0.18(+2.23%)
Dec 17, 2004
8.047
8.161
8.013
8.155
16,184,961
+0.07(+0.84%)
Dec 16, 2004
8.115
8.149
8.070
8.087
8,225,773
-0.04(-0.49%)
Dec 15, 2004
8.183
8.240
8.070
8.126
15,778,755
-0.02(-0.21%)
Dec 14, 2004
8.115
8.183
8.087
8.143
13,226,863
+0.05(+0.63%)
Dec 13, 2004
8.104
8.121
8.047
8.092
10,439,159
+0.01(+0.07%)
Dec 10, 2004
8.121
8.189
8.030
8.087
12,957,992
-0.01(-0.14%)
Dec 09, 2004
8.058
8.115
8.018
8.098
12,547,214
+0.02(+0.21%)
Dec 08, 2004
8.098
8.143
8.070
8.081
12,023,893
-0.01(-0.14%)
Dec 07, 2004
8.087
8.155
8.058
8.092
14,199,824
-0.02(-0.28%)
Dec 06, 2004
8.075
8.149
8.070
8.115
10,693,434
-0.02(-0.28%)
Dec 03, 2004
8.092
8.206
8.058
8.138
16,062,044
+0.05(+0.56%)
Dec 02, 2004
8.041
8.104
7.996
8.092
18,043,488
+0.05(+0.64%)
Dec 01, 2004
8.052
8.115
7.728
8.041
19,975,520
-0.02(-0.28%)
Nov 30, 2004
8.052
8.115
8.024
8.064
10,325,738
-0.03(-0.35%)
Nov 29, 2004
8.161
8.172
8.007
8.092
12,197,806
-0.01(-0.14%)
Nov 26, 2004
8.018
8.132
7.973
8.104
5,672,298
+0.10(+1.21%)
Nov 24, 2004
7.984
8.018
7.933
8.007
11,351,806
-0.01(-0.07%)
Nov 23, 2004
8.013
8.030
7.950
8.013
11,614,521
+0.00(+0.00%)
Nov 22, 2004
8.001
8.047
7.927
8.013
11,632,633
-0.03(-0.42%)
Nov 19, 2004
8.183
8.189
7.979
8.047
13,088,998
-0.11(-1.32%)
Nov 18, 2004
8.138
8.195
8.104
8.155
9,693,216
+0.02(+0.21%)
Nov 17, 2004
8.098
8.178
8.087
8.138
11,675,716
+0.06(+0.70%)
Nov 16, 2004
8.121
8.126
8.041
8.081
8,882,210
-0.08(-0.98%)
Nov 15, 2004
8.087
8.217
8.058
8.161
17,484,822
+0.07(+0.84%)
Nov 12, 2004
8.132
8.149
8.064
8.092
11,173,673
-0.01(-0.14%)
Nov 11, 2004
7.956
8.104
7.944
8.104
12,792,872
+0.19(+2.44%)
Nov 10, 2004
7.961
8.047
7.882
7.910
16,876,744
-0.10(-1.21%)
Nov 09, 2004
7.944
8.047
7.910
8.007
20,717,242
+0.18(+2.25%)
Nov 08, 2004
7.876
7.905
7.831
7.831
11,360,070
-0.02(-0.29%)
Nov 05, 2004
7.882
7.893
7.819
7.853
14,187,339
+0.02(+0.22%)
Nov 04, 2004
7.535
7.836
7.529
7.836
18,894,060
+0.30(+4.00%)
Nov 03, 2004
7.666
7.689
7.495
7.535
13,479,027
+0.01(+0.08%)
Nov 02, 2004
7.325
7.689
7.325
7.529
12,700,728
+0.01(+0.08%)
Nov 01, 2004
7.467
7.524
7.410
7.524
9,860,974
+0.11(+1.53%)
Oct 29, 2004
7.484
7.501
7.347
7.410
14,811,772
-0.07(-0.99%)
Oct 28, 2004
7.416
7.552
7.410
7.484
12,786,893
+0.01(+0.15%)
Oct 27, 2004
7.325
7.575
7.307
7.472
18,511,770
+0.16(+2.26%)
Oct 26, 2004
7.273
7.370
7.222
7.307
21,857,612
+0.09(+1.18%)
Oct 25, 2004
7.336
7.353
7.171
7.222
20,470,530
-0.15(-2.08%)
Oct 22, 2004
7.472
7.489
7.364
7.376
12,497,449
-0.05(-0.69%)
Oct 21, 2004
7.364
7.478
7.307
7.427
14,263,129
+0.09(+1.24%)
Oct 20, 2004
7.359
7.359
7.251
7.336
22,333,804
-0.02(-0.23%)
Oct 19, 2004
7.654
7.654
7.285
7.353
36,866,860
-0.26(-3.44%)
Oct 18, 2004
7.563
7.677
7.529
7.615
15,834,850
+0.08(+1.06%)
Oct 15, 2004
7.478
7.586
7.433
7.535
21,349,238
+0.07(+0.99%)
Oct 14, 2004
7.609
7.677
7.381
7.461
45,428,852
-0.32(-4.16%)
Oct 13, 2004
7.893
7.990
7.711
7.785
21,021,810
-0.07(-0.94%)
Oct 12, 2004
7.848
7.933
7.831
7.859
19,358,472
-0.07(-0.93%)
Oct 11, 2004
7.950
7.984
7.927
7.933
6,424,923
+0.00(+0.00%)
Oct 08, 2004
7.882
7.979
7.876
7.933
11,797,754
+0.05(+0.65%)
Oct 07, 2004
8.035
8.058
7.865
7.882
15,678,874
-0.18(-2.26%)
Oct 06, 2004
8.018
8.087
7.973
8.064
17,779,014
+0.01(+0.14%)
Oct 05, 2004
8.007
8.070
8.007
8.052
10,354,753
+0.01(+0.07%)
Oct 04, 2004
8.109
8.143
8.007
8.047
16,454,887
-0.02(-0.28%)
Oct 01, 2004
8.018
8.098
7.939
8.070
20,734,124
+0.08(+1.00%)
Sep 30, 2004
7.882
7.996
7.842
7.990
14,549,408
+0.11(+1.37%)
Sep 29, 2004
7.888
7.905
7.814
7.882
13,119,420
-0.03(-0.43%)
Sep 28, 2004
7.899
7.933
7.825
7.916
10,452,524
+0.02(+0.22%)
Sep 27, 2004
7.893
7.922
7.762
7.899
10,789,447
+0.05(+0.65%)
Sep 24, 2004
7.853
7.893
7.825
7.848
10,354,225
+0.00(+0.00%)
Sep 23, 2004
7.922
7.950
7.848
7.848
14,157,269
-0.11(-1.43%)
Sep 22, 2004
7.961
8.024
7.927
7.961
16,869,534
-0.13(-1.62%)
Sep 21, 2004
8.018
8.126
8.013
8.092
10,698,358
+0.06(+0.71%)
Sep 20, 2004
8.075
8.104
8.013
8.035
10,267,533
-0.05(-0.63%)
Sep 17, 2004
8.161
8.217
8.052
8.087
20,200,076
+0.15(+1.94%)
Sep 16, 2004
7.876
7.979
7.843
7.933
11,675,364
+0.08(+1.01%)
Sep 15, 2004
7.905
7.944
7.836
7.853
10,937,158
-0.10(-1.22%)
Sep 14, 2004
7.979
7.990
7.916
7.950
10,313,780
-0.07(-0.85%)
Sep 13, 2004
8.018
8.024
7.961
8.018
11,453,093
+0.08(+1.00%)
Sep 10, 2004
7.961
8.058
7.870
7.939
22,174,488
-0.12(-1.48%)
Sep 09, 2004
8.047
8.098
8.001
8.058
11,542,600
-0.05(-0.56%)
Sep 08, 2004
8.246
8.308
8.092
8.104
14,651,048
-0.18(-2.13%)
Sep 07, 2004
8.132
8.348
8.126
8.280
13,547,080
+0.20(+2.46%)
Sep 03, 2004
8.121
8.212
7.984
8.081
8,496,753
-0.09(-1.04%)
Sep 02, 2004
7.922
8.189
7.905
8.166
17,615,126
+0.26(+3.31%)
Sep 01, 2004
8.030
8.035
7.882
7.905
19,609,758
-0.12(-1.49%)
Aug 31, 2004
7.990
8.047
7.899
8.024
12,170,725
+0.09(+1.07%)
Aug 30, 2004
8.007
8.013
7.916
7.939
6,793,323
-0.09(-1.13%)
Aug 27, 2004
7.973
8.064
7.950
8.030
11,138,327
+0.09(+1.07%)
Aug 26, 2004
7.944
8.007
7.888
7.944
5,886,304
+0.01(+0.07%)
Aug 25, 2004
7.888
8.007
7.848
7.939
10,008,510
+0.03(+0.36%)
Aug 24, 2004
7.984
8.024
7.842
7.910
9,524,931
-0.07(-0.93%)
Aug 23, 2004
7.996
8.070
7.979
7.984
7,652,335
-0.04(-0.50%)
Aug 20, 2004
7.961
8.052
7.740
8.024
21,794,306
+0.06(+0.79%)
Aug 19, 2004
8.052
8.115
7.899
7.961
13,664,546
-0.17(-2.10%)
Aug 18, 2004
7.990
8.149
7.916
8.132
7,820,973
+0.09(+1.06%)
Aug 17, 2004
8.013
8.132
8.007
8.047
10,429,488
+0.05(+0.64%)
Aug 16, 2004
7.848
8.018
7.808
7.996
12,737,480
+0.15(+1.88%)
Aug 13, 2004
7.939
7.956
7.791
7.848
10,539,744
-0.03(-0.43%)
Aug 12, 2004
8.035
8.041
7.831
7.882
14,937,151
-0.21(-2.60%)
Aug 11, 2004
8.104
8.149
7.973
8.092
14,564,355
-0.05(-0.63%)
Aug 10, 2004
8.007
8.189
7.984
8.143
11,987,493
+0.14(+1.70%)
Aug 09, 2004
7.996
8.087
7.910
8.007
11,860,179
+0.01(+0.07%)
Aug 06, 2004
7.961
8.098
7.905
8.001
16,102,137
-0.07(-0.92%)
Aug 05, 2004
8.354
8.354
8.075
8.075
18,862,936
-0.28(-3.34%)
Aug 04, 2004
8.331
8.422
8.212
8.354
12,760,340
-0.01(-0.14%)
Aug 03, 2004
8.530
8.547
8.331
8.365
15,147,640
-0.19(-2.26%)
Aug 02, 2004
8.331
8.587
8.325
8.559
14,553,277
+0.19(+2.24%)
Jul 30, 2004
8.473
8.473
8.314
8.371
13,685,823
-0.13(-1.54%)
Jul 29, 2004
8.581
8.587
8.388
8.502
18,672,846
-0.14(-1.58%)
Jul 28, 2004
8.405
8.655
8.405
8.638
14,665,115
+0.18(+2.08%)
Jul 27, 2004
8.399
8.485
8.360
8.462
8,934,085
+0.08(+0.95%)
Jul 26, 2004
8.320
8.405
8.246
8.382
12,074,185
+0.04(+0.48%)
Jul 23, 2004
8.331
8.360
8.229
8.342
9,831,080
+0.01(+0.14%)
Jul 22, 2004
8.251
8.377
8.161
8.331
15,625,416
+0.07(+0.83%)
Jul 21, 2004
8.360
8.388
8.246
8.263
16,155,947
-0.04(-0.48%)
Jul 20, 2004
8.513
8.513
8.132
8.303
38,093,568
-0.22(-2.54%)
Jul 19, 2004
8.445
8.621
8.439
8.519
11,790,896
+0.07(+0.88%)
Jul 16, 2004
8.644
8.655
8.433
8.445
12,718,665
-0.10(-1.20%)
Jul 15, 2004
8.587
8.633
8.530
8.547
7,578,304
-0.04(-0.46%)
Jul 14, 2004
8.559
8.712
8.519
8.587
14,966,517
-0.03(-0.33%)
Jul 13, 2004
8.701
8.741
8.581
8.615
10,232,539
+0.00(+0.00%)
Jul 12, 2004
8.536
8.621
7.797
8.615
9,330,268
-0.01(-0.07%)
Jul 09, 2004
8.513
8.678
8.416
8.621
17,997,592
+0.22(+2.64%)
Jul 08, 2004
8.473
8.564
8.388
8.399
13,922,865
-0.11(-1.27%)
Jul 07, 2004
8.451
8.570
8.416
8.507
13,470,587
+0.00(+0.00%)
Jul 06, 2004
8.416
8.542
8.308
8.507
18,715,576
+0.01(+0.07%)
Jul 02, 2004
8.547
8.593
8.451
8.502
17,571,340
-0.04(-0.47%)
Jul 01, 2004
8.900
8.968
8.502
8.542
30,350,672
-0.36(-4.03%)
Jun 30, 2004
9.082
9.082
8.832
8.900
13,301,070
-0.13(-1.39%)
Jun 29, 2004
8.894
9.059
8.803
9.025
18,697,288
+0.13(+1.41%)
Jun 28, 2004
9.099
9.156
8.832
8.900
19,959,870
-0.11(-1.26%)
Jun 25, 2004
9.184
9.241
9.014
9.014
18,065,118
-0.17(-1.86%)
Jun 24, 2004
9.304
9.349
9.173
9.184
25,080,536
-0.12(-1.28%)
Jun 23, 2004
9.099
9.372
9.076
9.304
29,494,296
+0.20(+2.25%)
Jun 22, 2004
8.900
9.099
8.871
9.099
20,922,456
+0.20(+2.24%)
Jun 21, 2004
9.070
9.099
8.877
8.900
12,032,861
-0.14(-1.51%)
Jun 18, 2004
8.894
9.076
8.843
9.036
19,419,140
+0.14(+1.60%)
Jun 17, 2004
8.957
8.957
8.763
8.894
17,170,760
+0.01(+0.06%)
Jun 16, 2004
8.792
9.048
8.684
8.888
18,447,410
+0.13(+1.43%)
Jun 15, 2004
8.689
8.832
8.689
8.763
11,993,296
+0.11(+1.25%)
Jun 14, 2004
8.837
8.837
8.633
8.655
13,045,564
-0.20(-2.31%)
Jun 10, 2004
8.837
8.900
8.797
8.860
14,604,976
+0.10(+1.17%)
Jun 09, 2004
8.729
8.843
8.633
8.758
12,634,610
-0.01(-0.13%)
Jun 08, 2004
8.644
8.803
8.604
8.769
16,853,180
+0.13(+1.45%)
Jun 07, 2004
8.519
8.689
8.502
8.644
21,839,498
+0.16(+1.95%)
Jun 04, 2004
8.399
8.530
8.399
8.479
9,789,229
+0.09(+1.08%)
Jun 03, 2004
8.462
8.530
8.337
8.388
14,506,326
-0.08(-0.94%)
Jun 02, 2004
8.644
8.644
8.399
8.468
18,900,040
-0.09(-1.00%)
Jun 01, 2004
8.451
8.581
8.365
8.553
15,798,977
+0.11(+1.28%)
May 28, 2004
8.547
8.547
8.405
8.445
17,115,720
-0.11(-1.26%)
May 27, 2004
8.644
8.729
8.490
8.553
15,868,788
+0.01(+0.13%)
May 26, 2004
8.348
8.610
8.342
8.542
21,091,094
+0.19(+2.32%)
May 25, 2004
8.132
8.416
8.052
8.348
18,959,300
+0.22(+2.73%)
May 24, 2004
8.229
8.325
8.104
8.126
13,353,297
+0.03(+0.35%)
May 21, 2004
8.126
8.149
7.973
8.098
19,189,660
+0.03(+0.42%)
May 20, 2004
8.007
8.098
7.905
8.064
25,406,556
+0.06(+0.71%)
May 19, 2004
8.354
8.462
7.990
8.007
27,705,932
-0.21(-2.56%)
May 18, 2004
8.143
8.269
8.075
8.217
16,273,412
+0.10(+1.26%)
May 17, 2004
8.092
8.246
8.024
8.115
19,842,932
-0.24(-2.93%)
May 14, 2004
8.234
8.394
8.155
8.360
18,095,188
+0.16(+2.01%)
May 13, 2004
8.161
8.240
8.070
8.195
15,196,349
-0.05(-0.55%)
May 12, 2004
8.132
8.240
7.916
8.240
17,821,042
+0.06(+0.77%)
May 11, 2004
7.967
8.269
7.967
8.178
19,395,576
+0.21(+2.64%)
May 10, 2004
8.104
8.104
7.899
7.967
28,164,892
-0.22(-2.71%)
May 07, 2004
8.331
8.394
8.081
8.189
30,531,266
-0.28(-3.29%)
May 06, 2004
8.530
8.530
8.348
8.468
19,646,686
-0.13(-1.52%)
May 05, 2004
8.706
8.758
8.547
8.598
18,774,134
-0.16(-1.88%)
May 04, 2004
8.615
8.900
8.559
8.763
16,913,144
+0.08(+0.92%)
May 03, 2004
8.644
8.775
8.473
8.684
26,203,144
-0.05(-0.59%)
Apr 30, 2004
8.797
8.894
8.701
8.735
18,906,898
-0.01(-0.07%)
Apr 29, 2004
8.843
9.002
8.627
8.741
19,696,450
-0.07(-0.84%)
Apr 28, 2004
9.065
9.065
8.780
8.814
24,067,130
-0.30(-3.31%)
Apr 27, 2004
8.979
9.230
8.905
9.116
30,217,906
+0.19(+2.17%)
Apr 26, 2004
9.014
9.156
8.917
8.923
24,628,432
-0.01(-0.06%)
Apr 23, 2004
8.985
9.070
8.814
8.928
25,888,552
-0.04(-0.44%)
Apr 22, 2004
8.496
9.042
8.473
8.968
54,991,588
+0.47(+5.56%)
Apr 21, 2004
8.331
8.604
8.189
8.496
80,206,472
+0.78(+10.18%)
Apr 20, 2004
7.876
8.018
7.694
7.711
33,634,616
+0.12(+1.57%)
Apr 19, 2004
7.592
7.649
7.489
7.592
9,077,048
+0.01(+0.08%)
Apr 16, 2004
7.507
7.615
7.467
7.586
9,068,256
+0.13(+1.68%)
Apr 15, 2004
7.535
7.552
7.393
7.461
12,263,748
-0.07(-0.91%)
Apr 14, 2004
7.558
7.671
7.495
7.529
17,191,686
-0.10(-1.27%)
Apr 13, 2004
7.802
7.842
7.575
7.626
15,904,134
-0.16(-2.05%)
Apr 12, 2004
7.745
7.836
7.728
7.785
9,399,024
+0.06(+0.74%)
Apr 08, 2004
7.831
7.876
7.677
7.728
8,212,232
-0.05(-0.59%)
Apr 07, 2004
7.922
7.941
7.762
7.774
11,396,998
-0.19(-2.36%)
Apr 06, 2004
7.961
7.979
7.893
7.961
10,109,270
-0.04(-0.50%)
Apr 05, 2004
7.751
8.007
7.751
8.001
22,076,540
+0.23(+3.00%)
Apr 02, 2004
7.802
7.814
7.649
7.768
12,964,850
+0.14(+1.79%)
Apr 01, 2004
7.689
7.808
7.626
7.632
10,968,107
-0.09(-1.11%)
Mar 31, 2004
7.791
7.797
7.649
7.717
9,831,960
-0.05(-0.59%)
Mar 30, 2004
7.706
7.774
7.609
7.762
12,702,135
+0.14(+1.79%)
Mar 29, 2004
7.592
7.734
7.592
7.626
12,828,745
+0.07(+0.98%)
Mar 26, 2004
7.467
7.791
7.421
7.552
19,975,872
+0.06(+0.76%)
Mar 25, 2004
7.416
7.529
7.370
7.495
25,858,482
+0.11(+1.46%)
Mar 24, 2004
7.302
7.393
7.251
7.387
19,202,320
+0.06(+0.78%)
Mar 23, 2004
7.393
7.478
7.285
7.330
16,804,470
-0.01(-0.16%)
Mar 22, 2004
7.381
7.398
7.256
7.342
19,336,316
-0.09(-1.15%)
Mar 19, 2004
7.569
7.592
7.421
7.427
12,302,786
-0.15(-1.95%)
Mar 18, 2004
7.603
7.603
7.518
7.575
11,726,887
-0.03(-0.37%)
Mar 17, 2004
7.518
7.643
7.484
7.603
18,555,732
+0.16(+2.22%)
Mar 16, 2004
7.484
7.529
7.393
7.438
11,317,164
+0.03(+0.46%)
Mar 15, 2004
7.546
7.558
7.393
7.404
15,412,114
-0.15(-2.03%)
Mar 12, 2004
7.416
7.643
7.416
7.558
16,843,332
+0.15(+2.07%)
Mar 11, 2004
7.393
7.507
7.347
7.404
20,981,366
-0.10(-1.29%)
Mar 10, 2004
7.740
7.745
7.444
7.501
19,322,424
-0.19(-2.51%)
Mar 09, 2004
7.802
7.876
7.683
7.694
13,273,638
-0.10(-1.24%)
Mar 08, 2004
7.979
8.109
7.791
7.791
17,808,732
-0.23(-2.84%)
Mar 05, 2004
7.757
8.041
7.649
8.018
31,828,138
+0.23(+2.99%)
Mar 04, 2004
7.870
7.950
7.740
7.785
15,089,610
-0.11(-1.37%)
Mar 03, 2004
8.024
8.024
7.848
7.893
12,440,299
-0.14(-1.70%)
Mar 02, 2004
7.956
8.121
7.905
8.030
14,958,252
+0.07(+0.93%)
Mar 01, 2004
7.893
8.007
7.836
7.956
14,991,136
+0.14(+1.75%)
Feb 27, 2004
7.745
7.933
7.563
7.819
18,557,138
+0.05(+0.66%)
Feb 26, 2004
7.717
7.779
7.592
7.768
15,631,219
+0.00(+0.00%)
Feb 25, 2004
7.728
7.791
7.637
7.768
22,617,446
+0.04(+0.52%)
Feb 24, 2004
7.922
7.922
7.615
7.728
23,054,426
-0.22(-2.79%)
Feb 23, 2004
8.058
8.058
7.922
7.950
14,226,905
-0.11(-1.34%)
Feb 20, 2004
8.223
8.234
7.956
8.058
15,724,242
-0.16(-1.94%)
Feb 19, 2004
8.217
8.325
8.212
8.217
13,041,168
+0.03(+0.42%)
Feb 18, 2004
8.263
8.297
8.183
8.183
10,226,385
-0.11(-1.30%)
Feb 17, 2004
8.189
8.360
8.172
8.291
9,756,345
+0.13(+1.53%)
Feb 13, 2004
8.240
8.325
8.132
8.166
9,181,501
-0.11(-1.31%)
Feb 12, 2004
8.354
8.399
8.246
8.274
16,805,174
-0.05(-0.61%)
Feb 11, 2004
8.223
8.371
8.104
8.325
19,674,646
+0.14(+1.74%)
Feb 10, 2004
8.018
8.223
8.013
8.183
17,590,858
+0.13(+1.62%)
Feb 09, 2004
8.024
8.132
7.979
8.052
10,912,012
-0.07(-0.84%)
Feb 06, 2004
8.075
8.126
7.956
8.121
26,674,238
+0.07(+0.92%)
Feb 05, 2004
7.961
8.070
7.848
8.047
20,913,488
+0.15(+1.87%)
Feb 04, 2004
7.711
7.973
7.626
7.899
43,390,784
+0.10(+1.24%)
Feb 03, 2004
7.899
7.922
7.745
7.802
41,189,884
-0.13(-1.65%)
Feb 02, 2004
8.018
8.132
7.893
7.933
47,979,336
-0.34(-4.06%)
Jan 30, 2004
8.189
8.331
8.149
8.269
29,847,572
-0.17(-2.02%)
Jan 29, 2004
8.644
8.843
8.251
8.439
45,888,164
-0.42(-4.75%)
Jan 28, 2004
9.104
9.104
8.814
8.860
17,993,020
-0.20(-2.26%)
Jan 27, 2004
9.014
9.298
9.002
9.065
15,020,151
-0.01(-0.13%)
Jan 26, 2004
9.002
9.087
8.826
9.076
18,645,414
+0.07(+0.82%)
Jan 23, 2004
9.298
9.315
8.883
9.002
22,749,858
-0.34(-3.65%)
Jan 22, 2004
9.349
9.355
9.184
9.343
15,119,153
-0.01(-0.06%)
Jan 21, 2004
9.218
9.360
9.184
9.349
15,113,877
+0.13(+1.42%)
Jan 20, 2004
9.241
9.326
9.184
9.218
16,716,019
+0.05(+0.50%)
Jan 16, 2004
9.161
9.230
9.139
9.173
11,085,046
+0.05(+0.50%)
Jan 15, 2004
9.201
9.230
9.025
9.127
20,139,058
-0.07(-0.80%)
Jan 14, 2004
9.201
9.258
8.957
9.201
17,610,202
-0.06(-0.61%)
Jan 13, 2004
9.224
9.355
9.190
9.258
22,466,746
-0.07(-0.79%)
Jan 12, 2004
9.395
9.412
9.167
9.332
21,606,678
-0.09(-0.91%)
Jan 09, 2004
9.377
9.525
9.377
9.417
25,585,040
-0.31(-3.16%)
Jan 08, 2004
9.753
9.861
9.667
9.724
28,665,354
+0.06(+0.65%)
Jan 07, 2004
9.429
9.679
9.355
9.662
24,270,232
+0.26(+2.72%)
Jan 06, 2004
9.508
9.514
9.321
9.406
29,473,722
-0.03(-0.30%)
Jan 05, 2004
9.309
9.468
9.286
9.434
35,303,580
+0.29(+3.17%)
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.