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
Arbor Realty Trust
(NY:
ABR
)
14.04
+0.35 (+2.56%)
Official Closing Price
Updated: 4:00 PM EDT, Jun 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 (%)
May 31, 2005
8.512
8.573
8.496
8.512
289,601
+0.00(+0.00%)
May 27, 2005
8.509
8.512
8.480
8.512
61,364
+0.00(+0.04%)
May 26, 2005
8.512
8.512
8.499
8.509
144,331
+0.01(+0.08%)
May 25, 2005
8.512
8.544
8.480
8.503
620,842
+0.01(+0.08%)
May 24, 2005
8.506
8.538
8.471
8.496
546,642
+0.00(+0.04%)
May 23, 2005
8.464
8.544
8.426
8.493
568,557
+0.05(+0.61%)
May 20, 2005
8.426
8.464
8.400
8.442
497,175
+0.03(+0.38%)
May 19, 2005
8.432
8.458
8.404
8.410
370,376
-0.00(-0.04%)
May 18, 2005
8.458
8.458
8.400
8.413
271,755
-0.02(-0.19%)
May 17, 2005
8.352
8.464
8.352
8.429
266,746
+0.01(+0.15%)
May 16, 2005
8.416
8.496
8.416
8.416
322,475
+0.05(+0.57%)
May 13, 2005
8.349
8.464
8.324
8.368
113,335
+0.02(+0.27%)
May 12, 2005
8.461
8.474
8.340
8.346
214,148
-0.11(-1.36%)
May 11, 2005
8.503
8.515
8.448
8.461
245,456
-0.04(-0.41%)
May 10, 2005
8.404
8.496
8.368
8.496
199,433
+0.09(+1.10%)
May 09, 2005
8.340
8.439
8.340
8.404
209,139
+0.11(+1.39%)
May 06, 2005
8.295
8.305
8.225
8.289
93,298
+0.01(+0.12%)
May 05, 2005
8.295
8.305
8.231
8.279
557,600
+0.01(+0.08%)
May 04, 2005
8.193
8.305
8.193
8.273
195,363
+0.13(+1.57%)
May 03, 2005
8.113
8.241
8.030
8.145
235,751
+0.00(+0.04%)
May 02, 2005
7.746
8.142
7.746
8.142
127,424
+0.32(+4.04%)
Apr 29, 2005
8.043
8.044
7.797
7.825
177,830
-0.21(-2.58%)
Apr 28, 2005
8.126
8.126
8.033
8.033
119,597
-0.09(-1.14%)
Apr 27, 2005
8.257
8.257
8.094
8.126
133,060
-0.19(-2.30%)
Apr 26, 2005
8.336
8.352
8.295
8.317
347,208
-0.02(-0.23%)
Apr 25, 2005
8.336
8.397
8.305
8.336
139,321
+0.03(+0.38%)
Apr 22, 2005
8.336
8.365
8.260
8.305
156,854
+0.01(+0.08%)
Apr 21, 2005
8.305
8.336
8.225
8.298
187,849
-0.01(-0.08%)
Apr 20, 2005
8.330
8.336
8.269
8.305
221,349
-0.01(-0.08%)
Apr 19, 2005
8.305
8.352
8.285
8.311
192,858
+0.01(+0.12%)
Apr 18, 2005
8.097
8.336
8.097
8.301
568,871
+0.24(+2.93%)
Apr 15, 2005
8.052
8.142
8.007
8.065
164,055
+0.01(+0.12%)
Apr 14, 2005
8.097
8.145
8.049
8.055
234,498
-0.09(-1.10%)
Apr 13, 2005
8.145
8.161
7.982
8.145
132,120
+0.00(+0.04%)
Apr 12, 2005
8.059
8.145
8.020
8.142
53,537
+0.09(+1.15%)
Apr 11, 2005
8.065
8.142
8.024
8.049
91,107
-0.01(-0.16%)
Apr 08, 2005
8.145
8.145
8.055
8.062
51,971
-0.07(-0.83%)
Apr 07, 2005
8.145
8.145
8.103
8.129
96,742
-0.02(-0.20%)
Apr 06, 2005
8.145
8.209
8.119
8.145
663,108
+0.05(+0.59%)
Apr 05, 2005
7.937
8.122
7.918
8.097
87,663
+0.17(+2.09%)
Apr 04, 2005
7.889
7.972
7.813
7.931
51,032
+0.04(+0.53%)
Apr 01, 2005
7.889
8.001
7.797
7.889
162,176
-0.02(-0.20%)
Mar 31, 2005
7.790
7.905
7.762
7.905
93,298
+0.12(+1.52%)
Mar 30, 2005
7.730
7.857
7.723
7.787
141,200
+0.11(+1.37%)
Mar 29, 2005
7.707
7.755
7.634
7.682
274,260
-0.03(-0.33%)
Mar 28, 2005
7.985
8.001
7.544
7.707
275,199
-0.28(-3.48%)
Mar 24, 2005
7.953
8.068
7.953
7.985
139,947
+0.00(+0.04%)
Mar 23, 2005
8.225
8.225
7.982
7.982
173,447
-0.27(-3.21%)
Mar 22, 2005
8.161
8.305
8.161
8.247
315,587
+0.06(+0.70%)
Mar 21, 2005
8.190
8.253
8.180
8.190
54,789
-0.01(-0.16%)
Mar 18, 2005
8.289
8.289
8.183
8.202
138,695
-0.04(-0.47%)
Mar 17, 2005
8.234
8.305
8.225
8.241
106,448
+0.01(+0.08%)
Mar 16, 2005
8.247
8.336
8.209
8.234
248,587
-0.02(-0.19%)
Mar 15, 2005
8.273
8.292
8.241
8.250
170,943
-0.04(-0.46%)
Mar 14, 2005
8.305
8.311
8.273
8.289
518,151
-0.04(-0.50%)
Mar 11, 2005
8.423
8.423
8.177
8.330
130,555
-0.09(-1.10%)
Mar 10, 2005
8.493
8.499
8.400
8.423
101,438
-0.05(-0.60%)
Mar 09, 2005
8.480
8.525
8.378
8.474
108,952
-0.02(-0.19%)
Mar 08, 2005
8.525
8.557
8.451
8.490
117,405
-0.01(-0.15%)
Mar 07, 2005
8.544
8.586
8.503
8.503
221,349
-0.04(-0.41%)
Mar 04, 2005
8.592
8.624
8.499
8.538
175,639
-0.02(-0.26%)
Mar 03, 2005
8.368
8.560
8.320
8.560
129,303
+0.23(+2.80%)
Mar 02, 2005
8.209
8.362
8.145
8.327
282,087
+0.12(+1.44%)
Mar 01, 2005
7.985
8.241
7.985
8.209
302,750
+0.22(+2.80%)
Feb 28, 2005
7.985
8.049
7.947
7.985
192,858
+0.04(+0.52%)
Feb 25, 2005
8.129
8.145
7.915
7.944
176,891
-0.14(-1.70%)
Feb 24, 2005
8.305
8.305
8.065
8.081
208,826
-0.22(-2.65%)
Feb 23, 2005
8.372
8.394
8.285
8.301
179,396
+0.01(+0.12%)
Feb 22, 2005
8.346
8.426
8.247
8.292
250,152
-0.05(-0.65%)
Feb 18, 2005
8.336
8.461
8.273
8.346
520,343
+0.17(+2.03%)
Feb 17, 2005
8.164
8.247
8.145
8.180
123,667
+0.02(+0.27%)
Feb 16, 2005
7.995
8.190
7.992
8.158
110,518
+0.15(+1.87%)
Feb 15, 2005
8.049
8.049
7.985
8.007
146,209
-0.01(-0.12%)
Feb 14, 2005
7.825
8.113
7.825
8.017
291,166
+0.22(+2.87%)
Feb 11, 2005
7.605
7.793
7.538
7.793
300,559
+0.22(+2.87%)
Feb 10, 2005
7.532
7.599
7.522
7.576
103,004
+0.04(+0.59%)
Feb 09, 2005
7.599
7.618
7.522
7.532
128,050
-0.04(-0.55%)
Feb 08, 2005
7.643
7.666
7.570
7.573
121,789
-0.06(-0.84%)
Feb 07, 2005
7.666
7.682
7.602
7.637
355,661
-0.02(-0.21%)
Feb 04, 2005
7.698
7.720
7.650
7.653
154,662
-0.01(-0.17%)
Feb 03, 2005
7.669
7.701
7.634
7.666
247,648
+0.01(+0.08%)
Feb 02, 2005
7.663
7.663
7.538
7.659
154,036
-0.00(-0.04%)
Feb 01, 2005
7.634
7.672
7.595
7.663
234,185
+0.06(+0.80%)
Jan 31, 2005
7.682
7.707
7.579
7.602
316,526
-0.05(-0.63%)
Jan 28, 2005
7.595
7.650
7.551
7.650
103,630
+0.07(+0.88%)
Jan 27, 2005
7.560
7.640
7.512
7.583
200,059
-0.21(-2.67%)
Jan 26, 2005
7.813
7.819
7.768
7.790
148,088
-0.01(-0.08%)
Jan 25, 2005
7.848
7.953
7.797
7.797
105,195
-0.05(-0.65%)
Jan 24, 2005
7.704
7.851
7.663
7.848
102,377
+0.20(+2.59%)
Jan 21, 2005
7.647
7.704
7.557
7.650
721,029
+0.06(+0.84%)
Jan 20, 2005
7.602
7.647
7.535
7.586
339,381
+0.00(+0.00%)
Jan 19, 2005
7.691
7.691
7.551
7.586
407,946
-0.02(-0.25%)
Jan 18, 2005
7.666
7.685
7.573
7.605
344,390
-0.05(-0.63%)
Jan 14, 2005
7.698
7.736
7.631
7.653
216,026
+0.04(+0.46%)
Jan 13, 2005
7.631
7.666
7.599
7.618
151,218
+0.00(+0.04%)
Jan 12, 2005
7.643
7.659
7.570
7.615
242,325
-0.00(-0.04%)
Jan 11, 2005
7.666
7.666
7.570
7.618
97,681
-0.02(-0.21%)
Jan 10, 2005
7.704
7.733
7.621
7.634
76,079
-0.02(-0.29%)
Jan 07, 2005
7.678
7.701
7.599
7.656
130,868
+0.06(+0.76%)
Jan 06, 2005
7.618
7.659
7.586
7.599
82,966
-0.04(-0.46%)
Jan 05, 2005
7.672
7.698
7.554
7.634
302,750
-0.04(-0.58%)
Jan 04, 2005
7.793
7.809
7.666
7.678
203,190
-0.10(-1.27%)
Jan 03, 2005
7.838
7.857
7.749
7.777
212,583
-0.06(-0.77%)
Dec 31, 2004
7.937
7.937
7.825
7.838
96,429
-0.07(-0.85%)
Dec 30, 2004
7.838
7.937
7.832
7.905
106,761
+0.07(+0.86%)
Dec 29, 2004
7.793
7.845
7.771
7.838
96,116
+0.06(+0.78%)
Dec 28, 2004
7.746
7.825
7.746
7.777
97,055
+0.07(+0.87%)
Dec 27, 2004
7.793
7.825
7.682
7.710
51,971
-0.07(-0.86%)
Dec 23, 2004
7.714
7.793
7.688
7.777
74,513
+0.09(+1.12%)
Dec 22, 2004
7.666
7.793
7.666
7.691
115,840
+0.02(+0.29%)
Dec 21, 2004
7.666
7.710
7.589
7.669
225,419
+0.01(+0.08%)
Dec 20, 2004
7.762
7.762
7.653
7.663
84,532
-0.10(-1.32%)
Dec 17, 2004
7.554
7.784
7.538
7.765
298,367
+0.23(+3.05%)
Dec 16, 2004
7.522
7.557
7.490
7.535
114,275
+0.06(+0.86%)
Dec 15, 2004
7.461
7.500
7.426
7.471
135,564
+0.01(+0.17%)
Dec 14, 2004
7.471
7.503
7.365
7.458
114,901
-0.02(-0.21%)
Dec 13, 2004
7.554
7.608
7.471
7.474
141,826
-0.06(-0.76%)
Dec 10, 2004
7.458
7.532
7.426
7.532
130,555
+0.09(+1.20%)
Dec 09, 2004
7.474
7.487
7.442
7.442
211,643
-0.02(-0.21%)
Dec 08, 2004
7.401
7.474
7.401
7.458
354,096
+0.05(+0.69%)
Dec 07, 2004
7.615
7.618
7.391
7.407
96,742
-0.21(-2.73%)
Dec 06, 2004
7.605
7.618
7.570
7.615
116,466
+0.02(+0.29%)
Dec 03, 2004
7.586
7.618
7.525
7.592
224,480
+0.01(+0.08%)
Dec 02, 2004
7.602
7.611
7.551
7.586
250,779
-0.02(-0.21%)
Dec 01, 2004
7.586
7.730
7.554
7.602
606,440
+0.06(+0.85%)
Nov 30, 2004
7.442
7.554
7.349
7.538
255,788
+0.07(+0.90%)
Nov 29, 2004
7.375
7.519
7.314
7.471
180,022
+0.08(+1.08%)
Nov 26, 2004
7.375
7.410
7.330
7.391
51,658
+0.05(+0.65%)
Nov 24, 2004
7.266
7.378
7.266
7.343
110,205
+0.04(+0.61%)
Nov 23, 2004
7.250
7.346
7.209
7.298
314,021
+0.03(+0.44%)
Nov 22, 2004
6.976
7.314
6.976
7.266
351,278
+0.32(+4.60%)
Nov 19, 2004
6.931
6.979
6.899
6.947
223,854
+0.08(+1.16%)
Nov 18, 2004
6.915
6.931
6.835
6.867
110,831
-0.06(-0.92%)
Nov 17, 2004
7.011
7.011
6.899
6.931
109,578
-0.05(-0.69%)
Nov 16, 2004
6.944
7.014
6.890
6.979
324,040
+0.18(+2.68%)
Nov 15, 2004
6.845
6.845
6.759
6.797
180,648
-0.05(-0.75%)
Nov 12, 2004
6.851
6.858
6.803
6.848
108,013
+0.02(+0.23%)
Nov 11, 2004
6.723
6.883
6.723
6.832
206,008
+0.12(+1.86%)
Nov 10, 2004
6.723
6.739
6.692
6.707
224,793
+0.01(+0.10%)
Nov 09, 2004
6.676
6.739
6.644
6.701
125,233
+0.06(+0.87%)
Nov 08, 2004
6.468
6.727
6.468
6.644
187,223
+0.13(+2.06%)
Nov 05, 2004
6.669
6.676
6.481
6.509
193,798
-0.17(-2.49%)
Nov 04, 2004
6.752
6.826
6.666
6.676
107,387
-0.07(-0.99%)
Nov 03, 2004
6.874
6.883
6.739
6.743
288,035
-0.11(-1.68%)
Nov 02, 2004
6.835
6.899
6.829
6.858
215,713
+0.02(+0.33%)
Nov 01, 2004
6.771
6.835
6.746
6.835
171,256
+0.16(+2.39%)
Oct 29, 2004
6.663
6.835
6.644
6.676
1,762,654
+0.02(+0.24%)
Oct 28, 2004
6.692
6.707
6.644
6.660
187,223
-0.02(-0.24%)
Oct 27, 2004
6.676
6.707
6.580
6.676
80,462
+0.03(+0.48%)
Oct 26, 2004
6.707
6.707
6.612
6.644
106,448
-0.05(-0.72%)
Oct 25, 2004
6.593
6.707
6.586
6.692
40,700
+0.04(+0.53%)
Oct 22, 2004
6.739
6.749
6.656
6.656
28,803
-0.07(-1.00%)
Oct 21, 2004
6.739
6.803
6.707
6.723
151,845
-0.03(-0.47%)
Oct 20, 2004
6.771
6.787
6.746
6.755
118,971
-0.03(-0.38%)
Oct 19, 2004
6.867
6.867
6.743
6.781
96,116
-0.09(-1.26%)
Oct 18, 2004
6.819
6.899
6.819
6.867
222,601
+0.02(+0.23%)
Oct 15, 2004
6.851
6.896
6.803
6.851
87,036
+0.02(+0.28%)
Oct 14, 2004
6.893
6.899
6.778
6.832
57,607
-0.09(-1.25%)
Oct 13, 2004
7.043
7.043
6.918
6.918
193,798
-0.19(-2.65%)
Oct 12, 2004
7.107
7.126
7.075
7.107
102,377
-0.02(-0.22%)
Oct 11, 2004
7.091
7.132
7.075
7.123
110,205
+0.05(+0.68%)
Oct 08, 2004
7.059
7.129
7.049
7.075
177,204
+0.08(+1.10%)
Oct 07, 2004
7.027
7.107
6.995
6.998
52,597
-0.03(-0.41%)
Oct 06, 2004
7.148
7.151
7.027
7.027
218,844
-0.11(-1.52%)
Oct 05, 2004
7.231
7.298
7.136
7.136
183,779
-0.11(-1.50%)
Oct 04, 2004
7.381
7.417
7.187
7.244
168,125
-0.06(-0.79%)
Oct 01, 2004
7.139
7.302
7.139
7.302
273,947
+0.21(+2.97%)
Sep 30, 2004
7.024
7.094
6.947
7.091
214,148
+0.07(+0.95%)
Sep 29, 2004
6.739
7.075
6.739
7.024
158,419
+0.26(+3.87%)
Sep 28, 2004
6.660
6.762
6.653
6.762
73,887
+0.07(+1.05%)
Sep 27, 2004
6.692
6.771
6.692
6.692
22,855
+0.00(+0.00%)
Sep 24, 2004
6.644
6.695
6.548
6.692
27,864
+0.02(+0.24%)
Sep 23, 2004
6.701
6.717
6.660
6.676
4,696
-0.01(-0.14%)
Sep 22, 2004
6.695
6.707
6.580
6.685
58,233
-0.01(-0.14%)
Sep 21, 2004
6.707
6.746
6.685
6.695
90,793
-0.01(-0.19%)
Sep 20, 2004
6.752
6.787
6.692
6.707
45,396
-0.08(-1.13%)
Sep 17, 2004
6.867
6.867
6.759
6.784
43,205
-0.08(-1.21%)
Sep 16, 2004
6.791
6.883
6.791
6.867
54,789
+0.11(+1.61%)
Sep 15, 2004
6.861
6.931
6.759
6.759
161,550
-0.10(-1.49%)
Sep 14, 2004
6.851
6.867
6.787
6.861
170,943
-0.02(-0.32%)
Sep 13, 2004
6.867
6.883
6.816
6.883
357,853
+0.04(+0.65%)
Sep 10, 2004
6.870
6.883
6.819
6.838
83,593
-0.06(-0.88%)
Sep 09, 2004
6.564
6.931
6.564
6.899
267,059
+0.31(+4.65%)
Sep 08, 2004
6.707
6.707
6.589
6.593
61,364
-0.07(-1.01%)
Sep 07, 2004
6.628
6.707
6.573
6.660
235,438
+0.02(+0.24%)
Sep 03, 2004
6.628
6.707
6.561
6.644
247,022
+0.02(+0.24%)
Sep 02, 2004
6.644
6.644
6.612
6.628
94,237
+0.00(+0.00%)
Sep 01, 2004
6.644
6.707
6.628
6.628
340,007
-0.04(-0.57%)
Aug 31, 2004
6.583
6.707
6.573
6.666
333,432
+0.11(+1.66%)
Aug 30, 2004
6.535
6.580
6.516
6.557
30,055
+0.01(+0.15%)
Aug 27, 2004
6.503
6.557
6.474
6.548
31,621
+0.04(+0.69%)
Aug 26, 2004
6.468
6.503
6.382
6.503
453,343
+0.04(+0.54%)
Aug 25, 2004
6.564
6.573
6.468
6.468
169,690
-0.07(-1.03%)
Aug 24, 2004
6.468
6.580
6.468
6.535
587,342
+0.10(+1.49%)
Aug 23, 2004
6.436
6.484
6.398
6.439
297,741
+0.02(+0.30%)
Aug 20, 2004
6.385
6.420
6.356
6.420
474,633
+0.04(+0.60%)
Aug 19, 2004
6.388
6.420
6.356
6.382
680,641
+0.01(+0.15%)
Aug 18, 2004
6.436
6.436
6.292
6.372
258,919
-0.04(-0.65%)
Aug 17, 2004
6.228
6.436
6.196
6.414
124,606
+0.23(+3.67%)
Aug 16, 2004
6.196
6.228
6.161
6.187
44,144
-0.01(-0.15%)
Aug 13, 2004
6.149
6.225
6.149
6.196
27,551
+0.06(+0.94%)
Aug 12, 2004
6.177
6.222
6.136
6.139
45,396
-0.04(-0.72%)
Aug 11, 2004
6.276
6.279
6.133
6.184
322,161
-0.10(-1.63%)
Aug 10, 2004
6.088
6.286
6.088
6.286
271,129
+0.22(+3.58%)
Aug 09, 2004
6.021
6.081
5.973
6.069
111,457
+0.06(+1.06%)
Aug 06, 2004
6.085
6.180
5.989
6.005
97,368
-0.06(-1.05%)
Aug 05, 2004
6.075
6.165
6.069
6.069
519,090
-0.02(-0.26%)
Aug 04, 2004
6.142
6.187
6.069
6.085
833,425
-0.05(-0.88%)
Aug 03, 2004
6.085
6.149
6.053
6.139
94,237
+0.07(+1.16%)
Aug 02, 2004
6.069
6.133
5.966
6.069
1,939,546
+0.00(+0.00%)
Jul 30, 2004
6.180
6.196
6.027
6.069
1,163,101
-0.11(-1.81%)
Jul 29, 2004
5.941
6.180
5.941
6.180
479,642
+0.24(+4.03%)
Jul 28, 2004
6.046
6.065
5.909
5.941
432,680
-0.11(-1.74%)
Jul 27, 2004
5.915
6.053
5.765
6.046
274,260
+0.13(+2.16%)
Jul 26, 2004
6.011
6.021
5.877
5.919
37,569
-0.06(-1.07%)
Jul 23, 2004
5.989
6.002
5.880
5.982
64,808
+0.01(+0.11%)
Jul 22, 2004
6.011
6.037
5.925
5.976
45,396
-0.04(-0.58%)
Jul 21, 2004
6.212
6.212
5.995
6.011
120,223
-0.19(-3.14%)
Jul 20, 2004
6.244
6.244
6.180
6.206
17,845
-0.03(-0.41%)
Jul 19, 2004
6.158
6.232
6.149
6.232
7,513
+0.05(+0.77%)
Jul 16, 2004
6.228
6.264
6.149
6.184
87,036
-0.05(-0.77%)
Jul 15, 2004
6.382
6.382
6.228
6.232
45,396
-0.14(-2.21%)
Jul 14, 2004
6.388
6.433
6.372
6.372
123,667
-0.01(-0.10%)
Jul 13, 2004
6.388
6.420
6.308
6.379
159,045
-0.02(-0.30%)
Jul 12, 2004
6.372
6.404
6.356
6.398
19,098
+0.01(+0.10%)
Jul 09, 2004
6.375
6.414
6.340
6.391
164,681
+0.00(+0.05%)
Jul 08, 2004
6.404
6.436
6.372
6.388
56,667
-0.03(-0.45%)
Jul 07, 2004
6.388
6.417
6.356
6.417
113,022
+0.03(+0.45%)
Jul 06, 2004
6.379
6.404
6.356
6.388
108,326
+0.00(+0.05%)
Jul 02, 2004
6.244
6.385
6.241
6.385
189,414
+0.16(+2.51%)
Jul 01, 2004
6.244
6.315
6.228
6.228
180,022
-0.14(-2.26%)
Jun 30, 2004
6.324
6.372
6.276
6.372
107,074
+0.06(+0.91%)
Jun 29, 2004
6.308
6.375
6.292
6.315
74,513
+0.01(+0.15%)
Jun 28, 2004
6.404
6.404
6.276
6.305
56,667
-0.08(-1.30%)
Jun 25, 2004
6.436
6.522
6.388
6.388
623,973
-0.07(-1.14%)
Jun 24, 2004
6.516
6.516
6.359
6.462
216,653
-0.07(-1.03%)
Jun 23, 2004
6.548
6.551
6.493
6.529
57,294
-0.05(-0.78%)
Jun 22, 2004
6.580
6.631
6.564
6.580
122,415
+0.02(+0.24%)
Jun 21, 2004
6.707
6.707
6.468
6.564
217,279
-0.13(-1.91%)
Jun 18, 2004
6.532
6.692
6.532
6.692
66,373
+0.14(+2.10%)
Jun 17, 2004
6.433
6.596
6.433
6.554
116,153
+0.13(+1.99%)
Jun 16, 2004
6.410
6.426
6.359
6.426
78,270
+0.04(+0.60%)
Jun 15, 2004
6.388
6.430
6.350
6.388
277,078
+0.00(+0.00%)
Jun 14, 2004
6.260
6.388
6.225
6.388
840,626
+0.11(+1.78%)
Jun 10, 2004
6.209
6.324
6.209
6.276
56,041
+0.09(+1.39%)
Jun 09, 2004
6.149
6.190
6.149
6.190
32,873
+0.04(+0.68%)
Jun 08, 2004
6.069
6.149
6.069
6.149
120,849
+0.10(+1.58%)
Jun 07, 2004
6.053
6.081
6.027
6.053
1,146,821
-0.01(-0.16%)
Jun 04, 2004
6.129
6.133
6.037
6.062
50,406
-0.05(-0.84%)
Jun 03, 2004
6.149
6.177
6.104
6.113
43,831
-0.03(-0.52%)
Jun 02, 2004
6.021
6.161
6.021
6.145
188,162
+0.13(+2.23%)
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.