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
Seoul Composite
(IX:
KS11
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 28, 2000
698.06
727.26
698.06
725.39
22,815,100
+33.32(+4.81%)
Apr 27, 2000
699.29
710.70
688.36
692.07
22,444,500
-21.16(-2.97%)
Apr 26, 2000
751.89
760.21
712.42
713.23
24,194,100
-23.97(-3.25%)
Apr 25, 2000
738.56
742.15
730.43
737.20
16,848,100
-10.38(-1.39%)
Apr 24, 2000
767.05
770.72
746.16
747.58
17,665,600
-19.58(-2.55%)
Apr 21, 2000
764.81
772.86
759.34
767.16
20,214,200
+5.91(+0.78%)
Apr 20, 2000
752.04
765.01
749.61
761.25
20,406,000
+6.17(+0.82%)
Apr 19, 2000
767.27
781.55
745.77
755.08
29,237,800
+7.78(+1.04%)
Apr 18, 2000
738.10
769.38
724.05
747.30
27,302,600
+39.58(+5.59%)
Apr 17, 2000
762.96
762.96
699.22
707.72
28,774,100
-93.17(-11.63%)
Apr 14, 2000
808.46
816.07
793.74
800.89
0
-36.12(-4.32%)
Apr 12, 2000
841.16
853.61
834.75
837.01
21,351,000
-18.04(-2.11%)
Apr 11, 2000
864.65
864.65
839.82
855.05
25,514,000
-15.12(-1.74%)
Apr 10, 2000
861.72
880.41
851.30
870.17
32,532,000
+32.79(+3.92%)
Apr 07, 2000
811.38
838.82
811.38
837.38
20,511,600
+33.03(+4.11%)
Apr 06, 2000
827.23
827.89
804.15
804.35
17,297,300
-25.81(-3.11%)
Apr 05, 2000
835.24
850.10
814.54
830.16
20,303,100
+0.00(+0.00%)
Apr 04, 2000
835.24
850.10
814.54
830.16
20,303,100
-16.28(-1.92%)
Apr 03, 2000
866.75
876.81
837.36
846.44
20,959,100
-14.50(-1.68%)
Apr 01, 2000
872.02
885.74
860.52
860.94
21,473,100
-29.01(-3.26%)
Mar 31, 2000
905.59
909.51
889.23
889.95
26,407,700
-18.56(-2.04%)
Mar 30, 2000
886.69
913.35
881.52
908.51
28,075,000
+17.22(+1.93%)
Mar 29, 2000
886.51
902.76
882.22
891.29
26,274,800
+4.58(+0.52%)
Mar 28, 2000
893.13
893.13
876.52
886.71
28,235,900
+0.00(+0.00%)
Mar 27, 2000
893.13
893.13
876.52
886.71
0
-2.53(-0.28%)
Mar 25, 2000
876.93
900.06
861.64
889.24
28,192,500
+21.62(+2.49%)
Mar 24, 2000
888.89
892.78
862.84
867.62
25,490,700
-14.81(-1.68%)
Mar 23, 2000
869.88
886.53
865.97
882.43
29,602,700
+19.02(+2.20%)
Mar 22, 2000
850.91
863.41
838.98
863.41
22,793,700
+12.90(+1.52%)
Mar 21, 2000
862.68
867.54
843.46
850.51
22,793,400
+0.00(+0.00%)
Mar 20, 2000
862.68
867.54
843.46
850.51
0
-5.06(-0.59%)
Mar 18, 2000
864.36
869.82
850.04
855.57
30,084,400
+14.35(+1.71%)
Mar 17, 2000
847.90
860.40
832.17
841.22
29,887,500
+3.69(+0.44%)
Mar 16, 2000
837.35
841.73
820.30
837.53
31,289,800
-9.21(-1.09%)
Mar 15, 2000
843.14
858.68
838.31
846.74
33,075,300
-7.92(-0.93%)
Mar 14, 2000
890.87
890.87
849.52
854.66
36,440,200
+0.00(+0.00%)
Mar 13, 2000
890.87
890.87
849.52
854.66
0
-36.70(-4.12%)
Mar 11, 2000
902.31
913.60
886.26
891.36
33,062,300
+6.77(+0.77%)
Mar 10, 2000
922.71
928.55
884.59
884.59
37,003,300
-30.65(-3.35%)
Mar 09, 2000
895.93
919.03
883.53
915.24
33,927,400
+7.90(+0.87%)
Mar 08, 2000
907.01
907.85
893.09
907.34
33,927,400
-1.99(-0.22%)
Mar 07, 2000
907.56
913.51
899.58
909.33
35,262,300
+0.00(+0.00%)
Mar 06, 2000
907.56
913.51
899.58
909.33
0
+14.50(+1.62%)
Mar 04, 2000
909.81
910.02
882.48
894.83
31,125,000
+0.17(+0.02%)
Mar 03, 2000
864.78
900.30
857.05
894.66
31,775,300
+0.00(+0.00%)
Mar 02, 2000
864.78
900.30
857.05
894.66
0
+66.28(+8.00%)
Mar 01, 2000
843.31
846.37
810.53
828.38
27,572,800
+9.37(+1.14%)
Feb 29, 2000
850.36
850.48
819.01
819.01
25,312,500
+0.00(+0.00%)
Feb 28, 2000
850.36
850.48
819.01
819.01
0
-45.75(-5.29%)
Feb 26, 2000
856.06
873.08
847.14
864.76
25,518,200
-2.61(-0.30%)
Feb 25, 2000
874.53
887.82
857.68
867.37
25,668,800
-13.30(-1.51%)
Feb 24, 2000
866.14
882.79
852.89
880.67
34,644,900
+30.65(+3.61%)
Feb 23, 2000
844.11
867.68
835.97
850.02
24,438,900
+4.70(+0.56%)
Feb 22, 2000
864.61
866.32
843.65
845.32
21,379,400
+0.00(+0.00%)
Feb 21, 2000
864.61
866.32
843.65
845.32
0
-52.20(-5.82%)
Feb 19, 2000
900.71
918.04
879.14
897.52
25,828,100
+0.00(+0.00%)
Feb 18, 2000
869.35
901.83
869.35
897.52
21,242,100
+18.02(+2.05%)
Feb 17, 2000
881.03
886.63
843.58
879.50
21,404,500
-0.20(-0.02%)
Feb 16, 2000
916.89
919.43
875.05
879.70
21,859,800
-31.17(-3.42%)
Feb 15, 2000
932.94
941.23
907.91
910.87
23,418,000
+0.00(+0.00%)
Feb 14, 2000
932.94
941.23
907.91
910.87
0
-42.35(-4.44%)
Feb 12, 2000
990.11
990.75
941.24
953.22
27,478,000
-12.96(-1.34%)
Feb 11, 2000
966.36
991.71
957.73
966.18
25,161,400
-9.87(-1.01%)
Feb 10, 2000
967.53
979.92
966.15
976.05
24,044,600
+14.83(+1.54%)
Feb 09, 2000
977.07
981.42
960.47
961.22
22,949,000
-11.91(-1.22%)
Feb 08, 2000
953.23
982.03
951.31
973.13
27,176,500
+0.00(+0.00%)
Feb 07, 2000
953.23
982.03
951.31
973.13
0
+22.91(+2.41%)
Feb 04, 2000
950.26
959.00
934.11
950.22
27,712,100
+6.63(+0.70%)
Feb 03, 2000
929.69
950.13
923.40
943.59
31,040,600
+14.84(+1.60%)
Feb 02, 2000
955.44
959.31
923.52
928.75
30,614,300
-15.13(-1.60%)
Feb 01, 2000
924.83
948.84
922.92
943.88
28,943,500
+0.00(+0.00%)
Jan 31, 2000
924.83
948.84
922.92
943.88
0
+2.21(+0.23%)
Jan 29, 2000
922.74
943.95
916.86
941.67
29,313,700
+32.44(+3.57%)
Jan 28, 2000
888.27
912.49
879.00
909.23
34,491,100
+23.69(+2.68%)
Jan 27, 2000
896.34
902.43
875.82
885.54
23,114,600
-5.68(-0.64%)
Jan 26, 2000
909.12
913.19
891.22
891.22
24,259,100
-35.55(-3.84%)
Jan 25, 2000
917.93
944.31
915.70
926.77
21,041,300
+0.00(+0.00%)
Jan 24, 2000
917.93
944.31
915.70
926.77
0
+1.61(+0.17%)
Jan 22, 2000
928.55
940.70
911.83
925.16
25,513,500
-20.74(-2.19%)
Jan 21, 2000
927.12
945.90
906.26
945.90
22,668,400
+7.12(+0.76%)
Jan 20, 2000
969.31
969.31
938.74
938.78
23,572,600
-42.75(-4.36%)
Jan 19, 2000
992.31
992.85
967.96
981.53
21,208,000
-1.74(-0.18%)
Jan 18, 2000
962.67
986.09
959.36
983.27
21,205,800
+0.00(+0.00%)
Jan 17, 2000
962.67
986.09
959.36
983.27
0
+35.24(+3.72%)
Jan 15, 2000
958.82
970.59
937.75
948.03
22,495,700
-3.02(-0.32%)
Jan 14, 2000
955.06
960.73
939.25
951.05
22,300,100
-3.96(-0.41%)
Jan 13, 2000
957.98
968.68
949.20
955.01
22,707,900
-26.32(-2.68%)
Jan 12, 2000
992.17
1006
981.23
981.33
25,707,000
-5.91(-0.60%)
Jan 11, 2000
979.67
994.94
974.82
987.24
24,017,500
+0.00(+0.00%)
Jan 10, 2000
979.67
994.94
974.82
987.24
0
+38.59(+4.07%)
Jan 08, 2000
949.17
970.16
930.84
948.65
21,566,400
-12.14(-1.26%)
Jan 07, 2000
1014
1015
953.50
960.79
20,352,300
-25.52(-2.59%)
Jan 06, 2000
1007
1027
984.05
986.31
25,769,600
-72.73(-6.87%)
Jan 05, 2000
1028
1066
1017
1059
19,589,800
+0.00(+0.00%)
Jan 04, 2000
1028
1066
1017
1059
0
+30.97(+3.01%)
Dec 29, 1999
1010
1038
1004
1028
25,975,800
+22.34(+2.22%)
Dec 28, 1999
1016
1023
997.48
1006
23,356,400
+0.00(+0.00%)
Dec 27, 1999
1016
1023
997.48
1006
0
+14.10(+1.42%)
Dec 25, 1999
992.51
1004
983.31
991.63
25,732,800
+17.47(+1.79%)
Dec 24, 1999
964.69
1003
959.26
974.16
29,476,500
+6.33(+0.65%)
Dec 23, 1999
963.40
967.87
941.84
967.83
30,023,900
+9.03(+0.94%)
Dec 22, 1999
981.91
987.78
957.84
958.80
28,604,900
-8.25(-0.85%)
Dec 21, 1999
966.32
978.92
960.26
967.05
25,443,500
+0.00(+0.00%)
Dec 20, 1999
966.32
978.92
960.26
967.05
0
+17.79(+1.87%)
Dec 18, 1999
958.55
965.28
934.22
949.26
29,571,700
+0.69(+0.07%)
Dec 17, 1999
956.94
974.65
944.36
948.57
30,527,300
-15.01(-1.56%)
Dec 16, 1999
998.76
999.24
950.02
963.58
35,642,700
-39.06(-3.90%)
Dec 15, 1999
1018
1026
1002
1003
39,653,300
-11.01(-1.09%)
Dec 14, 1999
1031
1037
1014
1014
35,442,600
+0.00(+0.00%)
Dec 13, 1999
1031
1037
1014
1014
0
-4.52(-0.44%)
Dec 11, 1999
989.97
1019
982.78
1018
39,398,200
+37.63(+3.84%)
Dec 10, 1999
982.89
995.71
976.68
980.54
32,975,100
-7.78(-0.79%)
Dec 09, 1999
992.29
998.16
974.79
988.32
27,792,700
-11.60(-1.16%)
Dec 08, 1999
1001
1010
984.63
999.92
28,549,400
+1.81(+0.18%)
Dec 07, 1999
978.36
999.77
971.60
998.11
25,835,700
+0.00(+0.00%)
Dec 06, 1999
978.36
999.77
971.60
998.11
0
+31.52(+3.26%)
Dec 04, 1999
973.85
982.19
955.38
966.59
25,936,800
-1.31(-0.14%)
Dec 03, 1999
1009
1014
959.84
967.90
30,562,100
-31.26(-3.13%)
Dec 02, 1999
992.62
1007
984.38
999.16
29,484,200
+2.50(+0.25%)
Dec 01, 1999
965.45
1009
964.44
996.66
33,899,800
+32.40(+3.36%)
Nov 30, 1999
955.38
964.26
936.25
964.26
27,692,400
+0.00(+0.00%)
Nov 29, 1999
955.38
964.26
936.25
964.26
0
+15.10(+1.59%)
Nov 27, 1999
977.77
978.85
945.78
949.16
35,188,200
-23.55(-2.42%)
Nov 26, 1999
975.19
992.65
965.34
972.71
35,188,200
+3.42(+0.35%)
Nov 25, 1999
969.23
973.15
957.57
969.29
30,318,700
-4.76(-0.49%)
Nov 24, 1999
974.63
986.85
965.22
974.05
27,730,200
-3.83(-0.39%)
Nov 23, 1999
995.92
1000
970.58
977.88
30,843,800
+0.00(+0.00%)
Nov 22, 1999
995.92
1000
970.58
977.88
0
-15.23(-1.53%)
Nov 20, 1999
973.83
1001
968.52
993.11
39,051,200
+22.92(+2.36%)
Nov 19, 1999
963.16
981.85
945.27
970.19
38,427,700
+2.55(+0.26%)
Nov 18, 1999
1014
1024
967.63
967.64
49,635,800
-40.08(-3.98%)
Nov 17, 1999
973.01
1008
965.32
1008
46,428,600
+32.99(+3.38%)
Nov 16, 1999
990.00
1004
965.99
974.73
47,154,100
+0.00(+0.00%)
Nov 15, 1999
990.00
1004
965.99
974.73
0
+5.47(+0.56%)
Nov 13, 1999
961.43
983.47
957.07
969.26
53,890,700
+21.84(+2.31%)
Nov 12, 1999
943.46
968.57
938.75
947.42
46,591,700
+8.66(+0.92%)
Nov 11, 1999
944.50
958.31
936.36
938.76
42,227,000
-4.70(-0.50%)
Nov 10, 1999
908.71
943.46
906.18
943.46
35,550,600
+35.86(+3.95%)
Nov 09, 1999
916.37
920.42
906.10
907.60
38,536,400
+0.00(+0.00%)
Nov 08, 1999
916.37
920.42
906.10
907.60
0
-5.49(-0.60%)
Nov 06, 1999
917.68
928.23
908.46
913.09
41,332,600
+1.27(+0.14%)
Nov 05, 1999
895.36
911.82
895.36
911.82
41,885,300
+24.67(+2.78%)
Nov 04, 1999
893.95
901.59
884.56
887.15
41,312,100
-3.03(-0.34%)
Nov 03, 1999
876.56
890.18
870.73
890.18
40,124,700
+13.63(+1.55%)
Nov 02, 1999
863.50
876.55
857.09
876.55
34,822,000
+0.00(+0.00%)
Nov 01, 1999
863.50
876.55
857.09
876.55
0
+43.04(+5.16%)
Oct 29, 1999
834.38
848.75
832.17
833.51
31,310,100
+12.56(+1.53%)
Oct 28, 1999
790.91
823.66
790.91
820.95
24,262,900
+27.53(+3.47%)
Oct 27, 1999
795.31
804.13
788.85
793.42
22,660,200
-3.59(-0.45%)
Oct 26, 1999
784.93
803.80
778.90
797.01
22,773,900
-1.83(-0.23%)
Oct 25, 1999
819.32
822.09
790.19
798.84
27,888,100
-20.68(-2.52%)
Oct 22, 1999
814.83
826.14
811.47
819.52
23,854,900
+1.01(+0.12%)
Oct 21, 1999
838.07
848.44
813.77
818.51
33,968,300
-12.18(-1.47%)
Oct 20, 1999
821.72
834.14
815.94
830.69
31,437,600
+19.25(+2.37%)
Oct 19, 1999
835.01
839.55
805.78
811.44
25,256,600
-14.81(-1.79%)
Oct 18, 1999
839.91
844.93
823.82
826.25
26,826,500
-36.38(-4.22%)
Oct 15, 1999
870.61
877.06
854.44
862.63
33,571,700
-3.39(-0.39%)
Oct 14, 1999
851.17
873.69
841.80
866.02
33,460,000
+10.50(+1.23%)
Oct 13, 1999
848.40
856.36
840.14
855.52
28,722,200
-0.73(-0.09%)
Oct 12, 1999
830.10
856.25
829.88
856.25
29,850,400
+21.86(+2.62%)
Oct 11, 1999
845.80
850.96
830.32
834.39
24,530,900
-5.02(-0.60%)
Oct 08, 1999
846.62
853.16
833.64
839.41
31,179,400
-11.74(-1.38%)
Oct 07, 1999
838.04
852.37
828.69
851.15
34,178,000
+15.84(+1.90%)
Oct 06, 1999
799.34
837.44
792.05
835.31
27,799,900
+43.76(+5.53%)
Oct 05, 1999
825.17
838.96
788.22
791.55
28,485,500
-26.82(-3.28%)
Oct 04, 1999
840.14
853.02
818.28
818.37
23,374,600
-20.98(-2.50%)
Oct 01, 1999
838.65
847.29
800.97
839.35
26,291,900
+3.17(+0.38%)
Sep 30, 1999
859.67
879.00
836.18
836.18
23,142,700
-32.70(-3.76%)
Sep 29, 1999
895.70
895.70
868.88
868.88
25,179,200
-31.85(-3.54%)
Sep 28, 1999
909.20
919.56
894.38
900.73
22,504,700
-3.06(-0.34%)
Sep 27, 1999
941.70
941.70
903.79
903.79
21,937,900
-37.78(-4.01%)
Sep 22, 1999
956.70
960.36
940.13
941.57
30,187,500
-15.85(-1.66%)
Sep 21, 1999
944.01
963.68
941.34
957.42
30,523,100
+23.54(+2.52%)
Sep 20, 1999
933.86
939.56
923.56
933.88
23,485,600
+8.68(+0.94%)
Sep 17, 1999
902.53
931.18
893.08
925.20
22,279,000
+9.04(+0.99%)
Sep 16, 1999
948.49
949.62
916.10
916.16
24,610,200
-36.53(-3.83%)
Sep 15, 1999
967.72
970.89
947.85
952.69
26,123,500
-15.85(-1.64%)
Sep 14, 1999
981.66
982.32
964.49
968.54
28,996,400
-12.37(-1.26%)
Sep 13, 1999
973.71
984.57
971.28
980.91
29,790,000
+18.93(+1.97%)
Sep 10, 1999
951.95
974.15
951.95
961.98
29,761,800
+11.45(+1.20%)
Sep 09, 1999
940.02
950.53
938.52
950.53
23,420,900
+13.60(+1.45%)
Sep 08, 1999
942.98
952.37
932.45
936.93
27,859,100
-6.99(-0.74%)
Sep 07, 1999
947.34
959.01
943.92
943.92
28,085,600
+0.70(+0.07%)
Sep 06, 1999
919.01
944.47
918.94
943.22
29,048,000
+32.60(+3.58%)
Sep 03, 1999
902.29
920.82
887.76
910.62
31,800,100
+11.65(+1.30%)
Sep 02, 1999
886.62
912.43
877.91
898.97
30,580,700
-6.55(-0.72%)
Sep 01, 1999
944.50
947.47
905.52
905.52
31,613,500
-32.36(-3.45%)
Aug 31, 1999
932.24
940.22
922.34
937.88
26,548,400
-4.69(-0.50%)
Aug 30, 1999
962.14
970.26
942.41
942.57
30,049,000
-17.71(-1.84%)
Aug 27, 1999
953.99
970.51
945.77
960.28
32,516,600
+0.40(+0.04%)
Aug 26, 1999
971.14
978.40
955.87
959.88
36,636,400
-3.12(-0.32%)
Aug 25, 1999
933.43
972.08
933.43
963.00
38,036,000
+30.59(+3.28%)
Aug 24, 1999
927.81
939.43
917.41
932.41
34,380,200
+14.83(+1.62%)
Aug 23, 1999
889.89
919.07
883.55
917.58
30,643,100
+39.19(+4.46%)
Aug 20, 1999
873.10
879.18
859.77
878.39
25,514,900
+7.21(+0.83%)
Aug 19, 1999
874.98
885.08
867.62
871.18
28,027,200
+2.24(+0.26%)
Aug 18, 1999
861.86
878.68
841.27
868.94
32,641,200
-4.76(-0.54%)
Aug 17, 1999
911.45
925.63
872.57
873.70
27,086,500
-33.58(-3.70%)
Aug 16, 1999
904.22
924.80
895.11
907.28
21,958,400
-10.19(-1.11%)
Aug 13, 1999
940.62
942.53
908.49
917.47
27,018,100
-31.88(-3.36%)
Aug 12, 1999
946.48
955.54
939.58
949.35
25,583,700
+5.27(+0.56%)
Aug 11, 1999
965.73
973.91
941.56
944.08
29,183,400
-24.58(-2.54%)
Aug 10, 1999
949.77
968.85
944.70
968.66
29,116,500
+19.69(+2.07%)
Aug 09, 1999
938.74
963.30
931.10
948.97
29,455,500
+10.71(+1.14%)
Aug 06, 1999
944.35
959.78
924.12
938.26
23,691,400
-0.81(-0.09%)
Aug 05, 1999
967.96
974.78
933.87
939.07
28,580,800
-36.38(-3.73%)
Aug 04, 1999
977.12
995.08
974.41
975.45
38,166,800
+2.12(+0.22%)
Aug 03, 1999
961.00
977.91
953.14
973.33
34,433,600
+13.52(+1.41%)
Aug 02, 1999
967.70
982.32
939.60
959.81
35,244,200
-9.91(-1.02%)
Jul 30, 1999
997.49
1011
957.28
969.72
40,554,400
-28.99(-2.90%)
Jul 29, 1999
958.61
998.71
956.51
998.71
39,069,500
+54.25(+5.74%)
Jul 28, 1999
923.94
972.96
919.65
944.46
39,420,100
+15.61(+1.68%)
Jul 27, 1999
881.73
931.01
880.18
928.85
39,009,000
+55.91(+6.40%)
Jul 26, 1999
891.38
902.68
860.13
872.94
34,909,700
-32.02(-3.54%)
Jul 23, 1999
972.78
972.78
902.22
904.96
41,312,600
-71.70(-7.34%)
Jul 22, 1999
957.99
977.49
935.22
976.66
39,738,900
+11.55(+1.20%)
Jul 21, 1999
989.73
990.36
949.55
965.11
37,959,900
-33.34(-3.34%)
Jul 20, 1999
1020
1027
998.42
998.45
40,634,600
-26.13(-2.55%)
Jul 19, 1999
1034
1044
1002
1025
37,934,500
+3.76(+0.37%)
Jul 16, 1999
986.79
1022
986.79
1021
36,029,600
+38.68(+3.94%)
Jul 15, 1999
952.89
982.14
952.89
982.14
30,773,900
+28.47(+2.99%)
Jul 14, 1999
986.46
997.07
953.67
953.67
34,916,200
-33.83(-3.43%)
Jul 13, 1999
999.64
1018
976.68
987.50
36,417,500
-16.75(-1.67%)
Jul 12, 1999
1038
1053
1001
1004
48,918,000
-23.68(-2.30%)
Jul 09, 1999
1005
1028
989.48
1028
44,871,900
+28.82(+2.88%)
Jul 08, 1999
1011
1023
997.99
999.11
44,196,500
-6.87(-0.68%)
Jul 07, 1999
995.66
1006
982.50
1006
39,967,400
+16.55(+1.67%)
Jul 06, 1999
962.16
989.43
953.64
989.43
34,192,900
+26.59(+2.76%)
Jul 05, 1999
949.01
963.06
945.38
962.84
34,983,800
+29.42(+3.15%)
Jul 02, 1999
925.24
934.88
919.62
933.42
30,014,500
+13.44(+1.46%)
Jul 01, 1999
894.40
923.99
894.40
919.98
27,915,100
+36.98(+4.19%)
Jun 30, 1999
900.31
909.33
872.32
883.00
25,989,000
-14.45(-1.61%)
Jun 29, 1999
900.46
907.26
891.64
897.45
23,332,100
-5.60(-0.62%)
Jun 28, 1999
888.22
907.41
888.22
903.05
22,925,800
+20.97(+2.38%)
Jun 25, 1999
873.00
882.08
862.05
882.08
24,057,500
+4.78(+0.54%)
Jun 24, 1999
893.28
902.45
877.30
877.30
27,861,200
-11.33(-1.27%)
Jun 23, 1999
880.16
897.22
871.67
888.63
29,117,000
+12.66(+1.45%)
Jun 22, 1999
870.46
881.12
861.17
875.97
31,089,400
+6.97(+0.80%)
Jun 21, 1999
846.54
869.70
846.54
869.00
24,284,500
+31.27(+3.73%)
Jun 18, 1999
836.60
850.95
827.21
837.73
19,603,500
+5.47(+0.66%)
Jun 17, 1999
838.80
861.72
832.26
832.26
22,439,700
+2.73(+0.33%)
Jun 16, 1999
811.38
833.52
808.13
829.53
17,555,900
+25.81(+3.21%)
Jun 15, 1999
810.32
823.41
789.82
803.72
20,813,300
-18.19(-2.21%)
Jun 14, 1999
834.62
840.89
811.02
821.91
20,880,800
-26.70(-3.15%)
Jun 11, 1999
848.66
867.74
832.80
848.61
28,512,200
-7.45(-0.87%)
Jun 10, 1999
807.35
856.06
793.15
856.06
23,225,500
+52.60(+6.55%)
Jun 09, 1999
847.08
847.28
803.46
803.46
25,099,200
-50.14(-5.87%)
Jun 08, 1999
850.01
854.56
830.67
853.60
30,769,400
+11.28(+1.34%)
Jun 07, 1999
816.35
842.32
812.82
842.32
26,039,900
+44.82(+5.62%)
Jun 04, 1999
779.54
801.94
779.54
797.50
20,588,100
+19.29(+2.48%)
Jun 03, 1999
782.34
789.12
759.62
778.21
23,342,900
+3.21(+0.41%)
Jun 02, 1999
760.57
784.73
760.57
775.00
23,545,200
+21.28(+2.82%)
Jun 01, 1999
733.28
761.03
728.34
753.72
16,090,800
+17.70(+2.40%)
May 31, 1999
734.76
747.97
733.26
736.02
18,590,700
+3.78(+0.52%)
May 28, 1999
730.93
734.98
721.93
732.24
20,605,300
+5.58(+0.77%)
May 27, 1999
726.23
742.37
723.07
726.66
23,546,100
+6.61(+0.92%)
May 26, 1999
701.35
720.05
693.53
720.05
20,393,100
+21.36(+3.06%)
May 25, 1999
690.88
704.01
690.04
698.69
15,385,800
+3.09(+0.44%)
May 24, 1999
706.76
708.17
692.03
695.60
13,466,600
-14.89(-2.10%)
May 21, 1999
710.64
715.81
699.64
710.49
17,048,900
+1.89(+0.27%)
May 20, 1999
735.00
735.14
704.60
708.60
19,802,900
-26.38(-3.59%)
May 19, 1999
732.17
740.26
726.22
734.98
22,901,000
+5.69(+0.78%)
May 18, 1999
717.08
729.29
713.15
729.29
16,913,000
+11.46(+1.60%)
May 17, 1999
736.25
736.25
716.42
717.83
17,341,800
-20.00(-2.71%)
May 14, 1999
744.02
758.16
729.70
737.83
25,514,800
-4.54(-0.61%)
May 13, 1999
773.55
774.01
742.37
742.37
29,346,500
-30.76(-3.98%)
May 12, 1999
782.28
787.04
760.89
773.13
29,831,500
-8.28(-1.06%)
May 11, 1999
813.68
820.36
781.39
781.41
36,738,200
-32.83(-4.03%)
May 10, 1999
810.22
818.68
799.78
814.24
35,662,500
+3.62(+0.45%)
May 07, 1999
813.71
826.04
806.08
810.62
37,624,800
+0.08(+0.01%)
May 06, 1999
775.68
810.59
775.68
810.54
38,361,800
+39.37(+5.11%)
May 04, 1999
757.60
776.26
757.60
771.17
32,740,300
+14.58(+1.93%)
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.