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
Fastenal Co
(NQ:
FAST
)
63.27
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2005
5.081
5.086
4.970
5.029
21,886,926
-0.02(-0.39%)
Feb 25, 2005
4.964
5.073
4.925
5.049
19,399,248
+0.09(+1.89%)
Feb 24, 2005
4.857
4.989
4.788
4.955
25,867,212
+0.11(+2.22%)
Feb 23, 2005
4.868
4.911
4.830
4.847
20,877,906
-0.01(-0.28%)
Feb 22, 2005
4.939
4.974
4.800
4.861
42,681,132
-0.10(-1.99%)
Feb 18, 2005
5.022
5.080
4.945
4.960
20,924,404
-0.07(-1.47%)
Feb 17, 2005
5.106
5.136
4.989
5.034
19,720,088
-0.09(-1.83%)
Feb 16, 2005
5.057
5.149
5.017
5.128
25,792,816
+0.08(+1.65%)
Feb 15, 2005
5.118
5.136
5.031
5.044
21,510,288
-0.08(-1.53%)
Feb 14, 2005
5.198
5.203
5.095
5.123
15,274,815
-0.09(-1.68%)
Feb 11, 2005
5.136
5.235
5.063
5.210
12,563,942
+0.08(+1.61%)
Feb 10, 2005
5.138
5.184
5.041
5.128
23,426,032
-0.01(-0.13%)
Feb 09, 2005
5.241
5.264
5.084
5.135
26,848,334
-0.12(-2.26%)
Feb 08, 2005
5.214
5.260
5.161
5.253
15,846,748
+0.02(+0.44%)
Feb 07, 2005
5.293
5.293
5.174
5.230
17,302,156
-0.06(-1.04%)
Feb 04, 2005
5.256
5.292
5.207
5.285
15,567,756
+0.00(+0.00%)
Feb 03, 2005
5.269
5.313
5.220
5.285
25,216,232
+0.04(+0.82%)
Feb 02, 2005
5.266
5.266
5.188
5.242
20,403,618
-0.01(-0.13%)
Feb 01, 2005
5.153
5.269
5.099
5.249
19,752,638
+0.08(+1.48%)
Jan 31, 2005
5.196
5.211
5.126
5.173
13,875,205
+0.01(+0.20%)
Jan 28, 2005
5.204
5.234
5.096
5.162
16,669,775
-0.05(-1.02%)
Jan 27, 2005
5.143
5.235
5.116
5.216
19,817,736
+0.05(+1.00%)
Jan 26, 2005
5.170
5.170
5.097
5.164
14,428,539
+0.01(+0.28%)
Jan 25, 2005
5.168
5.177
5.098
5.149
17,599,748
-0.01(-0.22%)
Jan 24, 2005
5.138
5.268
5.130
5.161
37,115,244
+0.02(+0.33%)
Jan 21, 2005
5.111
5.171
5.088
5.143
35,878,376
+0.03(+0.66%)
Jan 20, 2005
5.130
5.200
5.050
5.110
28,419,990
+0.02(+0.42%)
Jan 19, 2005
5.439
5.483
5.034
5.088
77,099,456
-0.28(-5.19%)
Jan 18, 2005
5.212
5.370
5.179
5.367
33,176,804
+0.16(+3.09%)
Jan 14, 2005
5.124
5.218
5.118
5.206
17,320,756
+0.08(+1.48%)
Jan 13, 2005
5.101
5.182
5.078
5.130
29,768,452
+0.01(+0.22%)
Jan 12, 2005
5.157
5.167
5.086
5.119
21,561,436
-0.06(-1.21%)
Jan 11, 2005
5.146
5.192
5.101
5.182
20,566,364
+0.01(+0.23%)
Jan 10, 2005
5.237
5.256
5.150
5.170
20,371,070
-0.09(-1.78%)
Jan 07, 2005
5.237
5.284
5.190
5.264
24,551,300
+0.08(+1.63%)
Jan 06, 2005
5.114
5.235
5.097
5.179
33,418,598
+0.09(+1.77%)
Jan 05, 2005
5.115
5.128
5.042
5.089
33,334,900
+0.01(+0.10%)
Jan 04, 2005
5.254
5.318
5.075
5.084
28,429,290
-0.15(-2.80%)
Jan 03, 2005
5.330
5.344
5.167
5.230
30,131,142
-0.07(-1.23%)
Dec 31, 2004
5.282
5.343
5.261
5.296
8,974,244
-0.01(-0.19%)
Dec 30, 2004
5.315
5.349
5.275
5.306
7,444,438
+0.01(+0.16%)
Dec 29, 2004
5.353
5.372
5.256
5.297
19,766,586
-0.09(-1.63%)
Dec 28, 2004
5.285
5.385
5.252
5.385
17,516,050
+0.13(+2.42%)
Dec 27, 2004
5.245
5.306
5.190
5.258
13,261,422
-0.01(-0.28%)
Dec 23, 2004
5.316
5.316
5.254
5.272
9,253,236
-0.05(-0.99%)
Dec 22, 2004
5.342
5.367
5.306
5.325
17,427,704
+0.02(+0.44%)
Dec 21, 2004
5.271
5.314
5.241
5.302
15,600,305
+0.05(+0.90%)
Dec 20, 2004
5.333
5.358
5.223
5.254
20,612,862
-0.06(-1.18%)
Dec 17, 2004
5.398
5.407
5.312
5.317
22,965,696
-0.04(-0.71%)
Dec 16, 2004
5.385
5.424
5.315
5.355
17,497,452
-0.02(-0.29%)
Dec 15, 2004
5.398
5.443
5.326
5.370
13,326,520
-0.04(-0.70%)
Dec 14, 2004
5.288
5.430
5.279
5.408
16,153,640
+0.09(+1.76%)
Dec 13, 2004
5.323
5.331
5.240
5.315
13,949,603
+0.03(+0.55%)
Dec 10, 2004
5.290
5.411
5.248
5.285
16,972,016
-0.08(-1.46%)
Dec 09, 2004
5.282
5.410
5.226
5.364
27,936,404
+0.06(+1.04%)
Dec 08, 2004
5.317
5.351
5.277
5.309
14,981,873
+0.03(+0.64%)
Dec 07, 2004
5.317
5.359
5.219
5.275
19,961,882
-0.04(-0.70%)
Dec 06, 2004
5.292
5.395
5.200
5.312
36,250,368
-0.12(-2.28%)
Dec 03, 2004
5.429
5.518
5.384
5.436
25,588,220
-0.01(-0.19%)
Dec 02, 2004
5.377
5.501
5.333
5.446
34,060,280
+0.04(+0.65%)
Dec 01, 2004
5.267
5.426
5.267
5.411
27,782,958
+0.15(+2.84%)
Nov 30, 2004
5.278
5.325
5.242
5.261
25,234,830
-0.03(-0.57%)
Nov 29, 2004
5.330
5.368
5.253
5.291
18,952,860
-0.07(-1.30%)
Nov 26, 2004
5.308
5.377
5.297
5.361
4,431,323
-0.00(-0.02%)
Nov 24, 2004
5.349
5.418
5.318
5.362
17,683,446
+0.02(+0.34%)
Nov 23, 2004
5.289
5.344
5.176
5.344
22,937,796
+0.09(+1.64%)
Nov 22, 2004
5.176
5.290
5.158
5.258
21,686,982
+0.07(+1.38%)
Nov 19, 2004
5.321
5.327
5.162
5.186
24,016,566
-0.10(-1.82%)
Nov 18, 2004
5.273
5.308
5.206
5.283
19,947,932
+0.01(+0.11%)
Nov 17, 2004
5.200
5.324
5.200
5.277
29,968,396
+0.07(+1.27%)
Nov 16, 2004
5.252
5.267
5.161
5.210
22,217,066
-0.04(-0.77%)
Nov 15, 2004
5.230
5.283
5.209
5.251
19,831,684
+0.00(+0.07%)
Nov 12, 2004
5.191
5.262
5.157
5.247
35,264,596
+0.05(+1.03%)
Nov 11, 2004
5.086
5.209
5.071
5.194
53,557,172
+0.11(+2.13%)
Nov 10, 2004
4.995
5.102
4.995
5.086
30,526,380
+0.08(+1.63%)
Nov 09, 2004
5.002
5.044
4.947
5.004
17,418,404
+0.02(+0.38%)
Nov 08, 2004
4.936
5.007
4.925
4.985
13,940,303
+0.02(+0.49%)
Nov 05, 2004
5.054
5.073
4.931
4.961
28,257,244
-0.05(-0.91%)
Nov 04, 2004
4.916
5.049
4.877
5.007
35,143,700
+0.10(+2.00%)
Nov 03, 2004
4.881
4.932
4.840
4.909
29,001,224
+0.07(+1.37%)
Nov 02, 2004
4.797
4.903
4.797
4.842
40,277,152
+0.02(+0.50%)
Nov 01, 2004
4.773
4.826
4.698
4.818
26,090,406
+0.07(+1.41%)
Oct 29, 2004
4.745
4.793
4.681
4.751
21,249,894
-0.01(-0.16%)
Oct 28, 2004
4.669
4.759
4.639
4.759
25,625,420
+0.08(+1.62%)
Oct 27, 2004
4.742
4.783
4.602
4.683
53,194,484
-0.06(-1.22%)
Oct 26, 2004
4.740
4.774
4.684
4.741
18,074,034
+0.01(+0.16%)
Oct 25, 2004
4.683
4.743
4.625
4.733
22,988,944
+0.05(+1.05%)
Oct 22, 2004
4.688
4.755
4.659
4.684
26,657,690
-0.02(-0.48%)
Oct 21, 2004
4.760
4.773
4.611
4.706
115,391,112
-0.09(-1.90%)
Oct 20, 2004
4.772
4.813
4.759
4.798
38,900,792
+0.01(+0.13%)
Oct 19, 2004
4.772
4.803
4.723
4.792
42,174,300
+0.03(+0.58%)
Oct 18, 2004
4.692
4.765
4.461
4.764
52,775,996
+0.24(+5.27%)
Oct 15, 2004
4.558
4.627
4.508
4.526
42,899,676
-0.01(-0.17%)
Oct 14, 2004
4.605
4.605
4.398
4.533
68,911,040
-0.06(-1.24%)
Oct 13, 2004
4.592
4.629
4.498
4.590
107,365,440
+0.15(+3.41%)
Oct 12, 2004
4.628
4.749
4.421
4.439
203,236,416
-0.54(-10.87%)
Oct 11, 2004
4.946
5.009
4.925
4.980
16,916,218
+0.00(+0.09%)
Oct 08, 2004
5.075
5.097
4.955
4.976
27,959,654
-0.09(-1.82%)
Oct 07, 2004
5.112
5.161
5.060
5.068
25,318,528
-0.03(-0.52%)
Oct 06, 2004
5.050
5.096
5.000
5.094
30,433,382
+0.05(+1.04%)
Oct 05, 2004
5.011
5.177
4.984
5.042
55,872,808
+0.08(+1.67%)
Oct 04, 2004
4.881
5.080
4.880
4.959
23,054,044
+0.06(+1.14%)
Oct 01, 2004
5.019
5.024
4.878
4.903
36,813,000
-0.05(-1.04%)
Sep 30, 2004
4.912
4.983
4.884
4.955
21,914,826
+0.04(+0.89%)
Sep 29, 2004
4.928
4.963
4.876
4.911
28,289,794
-0.02(-0.44%)
Sep 28, 2004
4.817
4.942
4.801
4.933
33,488,346
+0.10(+2.06%)
Sep 27, 2004
4.900
4.900
4.786
4.833
24,616,398
-0.07(-1.51%)
Sep 24, 2004
4.970
4.975
4.833
4.907
38,761,296
-0.04(-0.82%)
Sep 23, 2004
4.916
4.981
4.872
4.947
31,795,794
+0.01(+0.26%)
Sep 22, 2004
4.976
4.979
4.887
4.934
25,369,678
-0.04(-0.85%)
Sep 21, 2004
5.019
5.043
4.974
4.976
20,924,404
-0.02(-0.45%)
Sep 20, 2004
5.077
5.098
4.970
4.999
20,710,510
-0.08(-1.53%)
Sep 17, 2004
5.078
5.130
5.061
5.076
21,370,792
+0.01(+0.27%)
Sep 16, 2004
5.075
5.199
5.052
5.063
21,319,642
+0.02(+0.31%)
Sep 15, 2004
4.977
5.093
4.926
5.047
40,207,404
+0.02(+0.45%)
Sep 14, 2004
5.130
5.142
5.017
5.025
33,832,436
-0.09(-1.83%)
Sep 13, 2004
5.095
5.155
5.061
5.118
22,096,170
+0.04(+0.76%)
Sep 10, 2004
5.060
5.095
5.036
5.080
27,885,256
+0.00(+0.03%)
Sep 09, 2004
5.057
5.268
5.057
5.078
47,865,736
-0.11(-2.14%)
Sep 08, 2004
5.234
5.267
5.159
5.189
44,661,976
-0.04(-0.79%)
Sep 07, 2004
5.363
5.394
5.198
5.230
66,390,808
-0.20(-3.64%)
Sep 03, 2004
5.480
5.549
5.415
5.428
23,026,144
-0.06(-1.17%)
Sep 02, 2004
5.431
5.527
5.412
5.493
34,334,620
+0.06(+1.19%)
Sep 01, 2004
5.365
5.440
5.365
5.428
22,965,696
+0.03(+0.51%)
Aug 31, 2004
5.362
5.441
5.298
5.401
49,809,380
+0.09(+1.75%)
Aug 30, 2004
5.277
5.343
5.272
5.308
13,228,873
+0.02(+0.29%)
Aug 27, 2004
5.293
5.315
5.268
5.292
16,497,730
+0.00(+0.05%)
Aug 26, 2004
5.347
5.349
5.263
5.290
19,799,136
-0.04(-0.76%)
Aug 25, 2004
5.376
5.387
5.321
5.330
44,899,120
-0.01(-0.23%)
Aug 24, 2004
5.324
5.364
5.297
5.342
29,168,618
+0.05(+0.94%)
Aug 23, 2004
5.336
5.339
5.228
5.292
18,050,786
-0.03(-0.60%)
Aug 20, 2004
5.171
5.340
5.121
5.324
34,241,624
+0.17(+3.22%)
Aug 19, 2004
5.230
5.233
5.144
5.158
32,921,062
+2.55(+97.46%)
Aug 16, 2004
2.552
2.629
2.551
2.612
7,851,301
+0.06(+2.36%)
Aug 13, 2004
2.550
2.591
2.538
2.552
5,045,106
-0.00(-0.17%)
Aug 12, 2004
2.659
2.693
2.548
2.556
8,509,258
-0.11(-4.30%)
Aug 11, 2004
2.644
2.683
2.615
2.671
9,486,892
+0.02(+0.68%)
Aug 10, 2004
2.583
2.656
2.577
2.653
8,501,120
+0.08(+3.11%)
Aug 09, 2004
2.533
2.588
2.518
2.573
8,394,173
+0.06(+2.20%)
Aug 06, 2004
2.604
2.604
2.516
2.517
7,998,934
-0.09(-3.51%)
Aug 05, 2004
2.667
2.667
2.609
2.609
5,377,572
-0.06(-2.13%)
Aug 04, 2004
2.638
2.687
2.626
2.666
8,303,501
+0.04(+1.54%)
Aug 03, 2004
2.670
2.670
2.606
2.625
5,632,152
-0.04(-1.37%)
Aug 02, 2004
2.687
2.691
2.618
2.662
6,179,674
-0.02(-0.79%)
Jul 30, 2004
2.727
2.729
2.667
2.683
6,083,189
-0.04(-1.45%)
Jul 29, 2004
2.659
2.736
2.659
2.723
12,871,996
+0.07(+2.74%)
Jul 28, 2004
2.668
2.671
2.591
2.650
8,805,687
-0.02(-0.71%)
Jul 27, 2004
2.522
2.675
2.517
2.669
12,826,660
+0.16(+6.40%)
Jul 26, 2004
2.546
2.572
2.489
2.508
5,499,631
-0.03(-1.19%)
Jul 23, 2004
2.542
2.561
2.505
2.539
6,052,965
-0.02(-0.67%)
Jul 22, 2004
2.581
2.595
2.527
2.556
8,014,046
-0.02(-0.88%)
Jul 21, 2004
2.654
2.679
2.579
2.579
6,750,445
-0.07(-2.76%)
Jul 20, 2004
2.644
2.675
2.617
2.652
9,641,500
+0.01(+0.54%)
Jul 19, 2004
2.622
2.655
2.606
2.637
7,258,443
+0.02(+0.82%)
Jul 16, 2004
2.628
2.643
2.602
2.616
11,110,858
-0.01(-0.38%)
Jul 15, 2004
2.624
2.643
2.584
2.626
10,207,622
+0.02(+0.96%)
Jul 14, 2004
2.545
2.611
2.529
2.601
14,561,060
+0.04(+1.41%)
Jul 13, 2004
2.411
2.594
2.411
2.565
36,129,472
+0.22(+9.59%)
Jul 12, 2004
2.361
2.385
2.321
2.340
4,215,105
-0.01(-0.60%)
Jul 09, 2004
2.325
2.377
2.301
2.354
4,134,894
+0.04(+1.58%)
Jul 08, 2004
2.353
2.355
2.301
2.318
4,210,455
-0.04(-1.50%)
Jul 07, 2004
2.364
2.424
2.343
2.353
9,452,018
-0.01(-0.26%)
Jul 06, 2004
2.397
2.409
2.359
2.359
4,326,701
-0.03(-1.28%)
Jul 02, 2004
2.414
2.421
2.381
2.390
3,288,618
-0.01(-0.29%)
Jul 01, 2004
2.434
2.447
2.375
2.397
6,361,018
-0.05(-1.95%)
Jun 30, 2004
2.391
2.444
2.379
2.444
4,960,246
+0.04(+1.85%)
Jun 29, 2004
2.416
2.417
2.381
2.400
4,967,221
-0.00(-0.14%)
Jun 28, 2004
2.399
2.432
2.382
2.404
3,512,975
+0.03(+1.25%)
Jun 25, 2004
2.378
2.411
2.361
2.374
7,161,958
-0.01(-0.38%)
Jun 24, 2004
2.397
2.422
2.372
2.383
3,469,963
-0.01(-0.36%)
Jun 23, 2004
2.331
2.395
2.320
2.391
5,536,829
+0.04(+1.91%)
Jun 22, 2004
2.338
2.361
2.280
2.347
6,593,512
-0.00(-0.18%)
Jun 21, 2004
2.360
2.384
2.343
2.351
4,621,968
-0.02(-0.64%)
Jun 18, 2004
2.342
2.391
2.337
2.366
5,982,054
+0.01(+0.57%)
Jun 17, 2004
2.346
2.365
2.321
2.353
3,716,406
+0.00(+0.02%)
Jun 16, 2004
2.353
2.356
2.319
2.352
3,651,308
+0.01(+0.24%)
Jun 15, 2004
2.314
2.364
2.311
2.347
6,745,795
+0.05(+2.36%)
Jun 14, 2004
2.320
2.331
2.278
2.293
3,295,593
-0.03(-1.46%)
Jun 10, 2004
2.278
2.327
2.277
2.327
3,132,848
+0.04(+1.86%)
Jun 09, 2004
2.338
2.357
2.262
2.284
6,493,540
-0.06(-2.64%)
Jun 08, 2004
2.355
2.355
2.327
2.346
3,923,325
-0.01(-0.31%)
Jun 07, 2004
2.283
2.353
2.274
2.353
4,359,251
+0.08(+3.60%)
Jun 04, 2004
2.314
2.323
2.271
2.271
5,385,709
-0.02(-0.99%)
Jun 03, 2004
2.315
2.351
2.293
2.294
7,235,194
-0.02(-0.82%)
Jun 02, 2004
2.290
2.322
2.268
2.313
6,841,117
+0.03(+1.43%)
Jun 01, 2004
2.228
2.305
2.209
2.280
7,818,752
+0.05(+2.43%)
May 28, 2004
2.216
2.245
2.210
2.226
6,712,083
+0.02(+0.68%)
May 27, 2004
2.188
2.268
2.185
2.211
11,316,615
+0.05(+2.21%)
May 26, 2004
2.188
2.202
2.148
2.163
4,760,302
-0.04(-1.68%)
May 25, 2004
2.130
2.202
2.117
2.200
7,944,298
+0.08(+3.58%)
May 24, 2004
2.139
2.167
2.115
2.124
6,295,920
-0.00(-0.14%)
May 21, 2004
2.114
2.127
2.093
2.127
4,545,245
+0.02(+1.12%)
May 20, 2004
2.099
2.118
2.087
2.104
5,489,168
+0.01(+0.62%)
May 19, 2004
2.146
2.158
2.084
2.091
10,011,165
-0.05(-2.31%)
May 18, 2004
2.171
2.185
2.136
2.140
5,313,636
-0.00(-0.14%)
May 17, 2004
2.162
2.176
2.111
2.143
5,529,855
-0.01(-0.56%)
May 14, 2004
2.166
2.194
2.151
2.155
7,525,810
-0.03(-1.42%)
May 13, 2004
2.246
2.246
2.176
2.186
6,543,526
-0.05(-2.36%)
May 12, 2004
2.186
2.243
2.173
2.239
8,286,064
+0.04(+1.72%)
May 11, 2004
2.199
2.226
2.185
2.201
7,437,463
-0.01(-0.33%)
May 10, 2004
2.207
2.225
2.178
2.209
6,130,850
-0.00(-0.21%)
May 07, 2004
2.276
2.294
2.210
2.213
5,395,009
-0.07(-3.05%)
May 06, 2004
2.317
2.317
2.259
2.283
6,600,487
-0.05(-1.99%)
May 05, 2004
2.340
2.354
2.298
2.330
5,188,089
+0.01(+0.26%)
May 04, 2004
2.333
2.363
2.297
2.324
6,241,284
-0.02(-0.71%)
May 03, 2004
2.357
2.393
2.323
2.340
6,098,301
-0.02(-0.80%)
Apr 30, 2004
2.385
2.406
2.355
2.359
4,947,459
-0.02(-0.81%)
Apr 29, 2004
2.409
2.444
2.361
2.379
6,308,707
-0.02(-0.97%)
Apr 28, 2004
2.419
2.450
2.377
2.402
5,252,025
-0.02(-0.64%)
Apr 27, 2004
2.382
2.432
2.376
2.417
6,233,147
+0.05(+2.01%)
Apr 26, 2004
2.371
2.410
2.358
2.370
4,638,243
-0.02(-0.65%)
Apr 23, 2004
2.396
2.405
2.365
2.385
3,900,076
-0.03(-1.40%)
Apr 22, 2004
2.350
2.438
2.350
2.419
6,658,610
+0.05(+2.14%)
Apr 21, 2004
2.392
2.392
2.316
2.368
6,050,640
-0.02(-0.88%)
Apr 20, 2004
2.410
2.450
2.380
2.389
5,722,824
-0.01(-0.47%)
Apr 19, 2004
2.367
2.401
2.342
2.401
2,938,716
+0.03(+1.11%)
Apr 16, 2004
2.324
2.386
2.313
2.374
6,324,982
+0.04(+1.71%)
Apr 15, 2004
2.389
2.390
2.310
2.334
6,465,641
-0.05(-1.97%)
Apr 14, 2004
2.359
2.403
2.348
2.381
5,235,751
+0.01(+0.33%)
Apr 13, 2004
2.378
2.443
2.359
2.373
9,157,914
+0.02(+0.88%)
Apr 12, 2004
2.327
2.365
2.326
2.353
3,111,923
+0.02(+0.90%)
Apr 08, 2004
2.341
2.355
2.321
2.332
4,053,522
+0.00(+0.00%)
Apr 07, 2004
2.320
2.348
2.320
2.332
6,218,035
+0.00(+0.18%)
Apr 06, 2004
2.334
2.347
2.315
2.327
5,143,916
-0.01(-0.44%)
Apr 05, 2004
2.293
2.341
2.292
2.338
4,718,453
+0.06(+2.62%)
Apr 02, 2004
2.273
2.300
2.200
2.278
10,702,833
+0.03(+1.38%)
Apr 01, 2004
2.310
2.317
2.232
2.247
8,813,824
-0.06(-2.70%)
Mar 31, 2004
2.305
2.336
2.253
2.309
10,537,762
+0.09(+4.01%)
Mar 30, 2004
2.188
2.228
2.185
2.220
3,958,199
+0.03(+1.22%)
Mar 29, 2004
2.148
2.211
2.138
2.194
6,071,564
+0.05(+2.41%)
Mar 26, 2004
2.155
2.166
2.120
2.142
7,009,675
-0.01(-0.50%)
Mar 25, 2004
2.078
2.157
2.076
2.153
6,771,369
+0.09(+4.16%)
Mar 24, 2004
2.049
2.093
2.031
2.067
5,770,485
+0.01(+0.63%)
Mar 23, 2004
2.057
2.077
2.030
2.054
5,600,765
+0.00(+0.23%)
Mar 22, 2004
2.050
2.064
2.026
2.049
4,769,601
-0.01(-0.42%)
Mar 19, 2004
2.078
2.084
2.050
2.058
3,275,831
-0.02(-0.79%)
Mar 18, 2004
2.087
2.102
2.050
2.074
4,913,747
-0.02(-1.11%)
Mar 17, 2004
2.063
2.101
2.050
2.097
6,283,133
+0.04(+1.88%)
Mar 16, 2004
2.034
2.078
2.031
2.059
10,268,070
+0.03(+1.55%)
Mar 15, 2004
1.925
2.034
1.914
2.027
15,529,395
+0.10(+5.46%)
Mar 12, 2004
1.929
1.939
1.887
1.922
12,348,886
-0.00(-0.25%)
Mar 11, 2004
1.959
1.966
1.915
1.927
12,118,717
-0.04(-1.95%)
Mar 10, 2004
2.033
2.037
1.965
1.965
7,307,267
-0.08(-3.81%)
Mar 09, 2004
2.058
2.074
2.043
2.043
7,222,406
-0.03(-1.43%)
Mar 08, 2004
2.082
2.101
2.056
2.073
3,981,449
-0.01(-0.50%)
Mar 05, 2004
2.031
2.110
2.028
2.083
5,400,821
+0.04(+1.75%)
Mar 04, 2004
2.058
2.069
2.033
2.047
7,241,006
-0.02(-1.00%)
Mar 03, 2004
2.075
2.107
2.056
2.068
8,022,184
-0.02(-0.95%)
Mar 02, 2004
2.094
2.114
2.073
2.088
3,633,871
-0.01(-0.53%)
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.