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
Halliburton Co
(NY:
HAL
)
34.73
+0.25 (+0.71%)
Streaming Delayed Price
Updated: 1:01 PM EDT, Jun 12, 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
8.516
8.516
8.350
8.437
7,001,628
-0.09(-1.06%)
May 27, 2005
8.461
8.548
8.437
8.528
5,942,671
+0.11(+1.27%)
May 26, 2005
8.530
8.532
8.362
8.422
6,324,868
-0.01(-0.09%)
May 25, 2005
8.352
8.493
8.252
8.429
8,608,680
+0.08(+0.95%)
May 24, 2005
8.297
8.376
8.272
8.350
6,968,195
+0.07(+0.79%)
May 23, 2005
8.260
8.358
8.252
8.285
12,286,789
+0.05(+0.58%)
May 20, 2005
8.195
8.291
8.177
8.238
10,166,595
+0.08(+1.04%)
May 19, 2005
8.054
8.264
8.029
8.153
10,984,938
+0.10(+1.28%)
May 18, 2005
8.240
8.354
8.005
8.050
16,879,992
-0.14(-1.76%)
May 17, 2005
8.035
8.197
8.033
8.195
11,889,142
+0.16(+1.99%)
May 16, 2005
8.074
8.112
7.827
8.035
18,350,020
-0.04(-0.49%)
May 13, 2005
8.102
8.173
7.918
8.074
21,041,104
+0.05(+0.59%)
May 12, 2005
8.410
8.522
8.023
8.027
21,301,474
-0.38(-4.58%)
May 11, 2005
8.325
8.427
8.285
8.412
8,081,607
+0.09(+1.04%)
May 10, 2005
8.518
8.552
8.295
8.325
9,217,054
-0.19(-2.27%)
May 09, 2005
8.396
8.544
8.378
8.518
7,672,309
+0.13(+1.55%)
May 06, 2005
8.465
8.587
8.370
8.388
7,607,470
-0.02(-0.19%)
May 05, 2005
8.356
8.522
8.341
8.404
10,170,648
+0.07(+0.88%)
May 04, 2005
8.297
8.473
8.242
8.331
11,954,994
+0.05(+0.64%)
May 03, 2005
8.437
8.437
8.272
8.277
14,561,989
-0.17(-1.99%)
May 02, 2005
8.210
8.463
8.183
8.445
10,059,458
+0.23(+2.86%)
Apr 29, 2005
8.291
8.370
8.082
8.210
12,062,637
+0.01(+0.10%)
Apr 28, 2005
8.420
8.420
8.157
8.202
18,402,196
-0.24(-2.83%)
Apr 27, 2005
8.735
8.735
8.410
8.441
17,751,018
-0.28(-3.21%)
Apr 26, 2005
8.769
8.832
8.690
8.722
19,300,574
-0.00(-0.05%)
Apr 25, 2005
8.749
8.844
8.684
8.726
17,419,476
+0.07(+0.82%)
Apr 22, 2005
8.686
8.775
8.510
8.655
17,914,128
+0.10(+1.18%)
Apr 21, 2005
8.299
8.554
8.254
8.554
10,950,998
+0.30(+3.66%)
Apr 20, 2005
8.445
8.619
8.232
8.252
14,095,703
-0.21(-2.43%)
Apr 19, 2005
8.270
8.487
8.252
8.457
15,355,257
+0.33(+4.03%)
Apr 18, 2005
7.999
8.195
7.995
8.129
14,792,472
+0.11(+1.43%)
Apr 15, 2005
8.390
8.457
7.946
8.015
22,822,410
-0.35(-4.13%)
Apr 14, 2005
8.516
8.578
8.356
8.360
19,107,070
-0.08(-0.96%)
Apr 13, 2005
8.647
8.726
8.416
8.441
19,497,624
-0.23(-2.69%)
Apr 12, 2005
8.805
8.820
8.538
8.674
13,084,869
-0.13(-1.46%)
Apr 11, 2005
8.735
8.876
8.637
8.803
11,807,586
+0.05(+0.59%)
Apr 08, 2005
8.919
8.955
8.749
8.751
11,159,447
-0.15(-1.73%)
Apr 07, 2005
9.065
9.132
8.844
8.905
20,342,056
-0.09(-0.97%)
Apr 06, 2005
8.824
9.002
8.777
8.992
18,716,262
+0.22(+2.47%)
Apr 05, 2005
8.862
8.923
8.692
8.775
15,771,900
-0.09(-1.00%)
Apr 04, 2005
8.878
8.929
8.757
8.864
24,640,442
+0.05(+0.56%)
Apr 01, 2005
8.686
8.814
8.633
8.814
17,338,426
+0.28(+3.24%)
Mar 31, 2005
8.459
8.558
8.437
8.538
20,243,276
+0.22(+2.63%)
Mar 30, 2005
8.291
8.331
8.025
8.319
15,513,049
+0.13(+1.59%)
Mar 29, 2005
8.394
8.449
8.183
8.189
11,299,256
-0.21(-2.45%)
Mar 28, 2005
8.333
8.447
8.319
8.394
8,493,691
+0.09(+1.09%)
Mar 24, 2005
8.360
8.459
8.303
8.303
12,248,544
+0.04(+0.43%)
Mar 23, 2005
8.400
8.548
8.226
8.268
22,476,432
-0.31(-3.64%)
Mar 22, 2005
8.767
8.767
8.566
8.579
16,995,994
-0.02(-0.18%)
Mar 21, 2005
8.686
8.686
8.493
8.595
18,354,072
-0.08(-0.87%)
Mar 18, 2005
8.449
8.670
8.429
8.670
45,092,676
+0.26(+3.05%)
Mar 17, 2005
8.429
8.566
8.350
8.414
25,264,520
+0.14(+1.72%)
Mar 16, 2005
8.195
8.331
8.094
8.272
15,669,828
+0.07(+0.87%)
Mar 15, 2005
8.331
8.497
8.200
8.200
18,525,796
-0.09(-1.10%)
Mar 14, 2005
7.985
8.350
7.896
8.291
20,406,642
+0.32(+4.01%)
Mar 11, 2005
7.946
8.159
7.918
7.971
21,515,240
-0.12(-1.54%)
Mar 10, 2005
8.291
8.293
8.066
8.096
21,342,504
-0.22(-2.66%)
Mar 09, 2005
8.621
8.647
8.315
8.317
13,985,274
-0.25(-2.97%)
Mar 08, 2005
8.643
8.702
8.548
8.572
10,272,972
-0.07(-0.80%)
Mar 07, 2005
8.844
8.844
8.621
8.641
13,644,361
-0.20(-2.30%)
Mar 04, 2005
8.775
8.883
8.686
8.844
11,588,247
+0.14(+1.63%)
Mar 03, 2005
8.692
8.779
8.642
8.702
12,166,481
+0.07(+0.78%)
Mar 02, 2005
8.459
8.706
8.392
8.635
11,480,097
+0.18(+2.08%)
Mar 01, 2005
8.637
8.682
8.441
8.459
13,170,730
-0.22(-2.55%)
Feb 28, 2005
8.834
8.941
8.621
8.680
14,256,788
-0.15(-1.74%)
Feb 25, 2005
8.469
8.836
8.469
8.834
13,436,673
+0.24(+2.78%)
Feb 24, 2005
8.518
8.597
8.396
8.595
11,866,600
+0.09(+1.02%)
Feb 23, 2005
8.281
8.516
8.279
8.508
10,327,680
+0.19(+2.30%)
Feb 22, 2005
8.390
8.536
8.311
8.317
13,385,004
-0.07(-0.85%)
Feb 18, 2005
8.297
8.426
8.264
8.388
10,032,104
+0.14(+1.68%)
Feb 17, 2005
8.376
8.445
8.243
8.250
11,446,664
-0.13(-1.58%)
Feb 16, 2005
8.214
8.410
8.181
8.382
12,503,088
+0.22(+2.66%)
Feb 15, 2005
8.173
8.246
8.110
8.165
9,738,048
-0.01(-0.14%)
Feb 14, 2005
8.248
8.291
8.155
8.177
9,007,087
-0.09(-1.15%)
Feb 11, 2005
8.301
8.339
8.232
8.272
11,391,703
-0.02(-0.24%)
Feb 10, 2005
8.133
8.297
8.104
8.291
12,309,077
+0.26(+3.27%)
Feb 09, 2005
8.058
8.153
7.966
8.029
10,240,046
-0.06(-0.71%)
Feb 08, 2005
8.092
8.173
8.021
8.086
8,379,209
-0.01(-0.07%)
Feb 07, 2005
8.242
8.301
7.999
8.092
8,690,235
-0.19(-2.33%)
Feb 04, 2005
8.242
8.315
8.195
8.285
11,603,444
+0.04(+0.45%)
Feb 03, 2005
8.202
8.252
8.102
8.248
13,691,724
+0.05(+0.55%)
Feb 02, 2005
8.153
8.202
8.054
8.202
13,595,478
+0.12(+1.49%)
Feb 01, 2005
8.121
8.173
8.005
8.082
13,494,420
-0.04(-0.46%)
Jan 31, 2005
7.896
8.139
7.798
8.120
36,333,800
+0.06(+0.71%)
Jan 28, 2005
8.345
8.370
7.979
8.062
37,923,628
-0.53(-6.14%)
Jan 27, 2005
8.437
8.603
8.422
8.589
13,342,706
+0.15(+1.80%)
Jan 26, 2005
8.455
8.475
8.356
8.437
35,019,284
+0.03(+0.33%)
Jan 25, 2005
8.435
8.481
8.301
8.410
17,643,626
+0.12(+1.43%)
Jan 24, 2005
8.331
8.538
8.291
8.291
15,141,490
+0.04(+0.48%)
Jan 21, 2005
8.287
8.376
8.250
8.252
15,192,905
+0.00(+0.02%)
Jan 20, 2005
8.331
8.370
8.193
8.250
14,132,935
-0.08(-0.97%)
Jan 19, 2005
8.246
8.388
8.232
8.331
14,389,253
+0.08(+0.91%)
Jan 18, 2005
8.242
8.297
8.214
8.256
18,281,888
+0.10(+1.26%)
Jan 14, 2005
8.074
8.165
7.946
8.153
18,356,352
+0.14(+1.72%)
Jan 13, 2005
7.831
8.078
7.823
8.015
27,272,766
+0.21(+2.73%)
Jan 12, 2005
7.541
7.808
7.519
7.802
15,138,197
+0.26(+3.48%)
Jan 11, 2005
7.464
7.547
7.419
7.539
8,835,111
+0.07(+0.92%)
Jan 10, 2005
7.537
7.581
7.444
7.470
11,081,690
-0.03(-0.37%)
Jan 07, 2005
7.551
7.551
7.359
7.498
9,541,504
-0.05(-0.71%)
Jan 06, 2005
7.419
7.587
7.340
7.551
13,661,331
+0.13(+1.78%)
Jan 05, 2005
7.513
7.588
7.344
7.419
14,299,086
-0.09(-1.26%)
Jan 04, 2005
7.590
7.660
7.510
7.513
10,805,870
+0.01(+0.11%)
Jan 03, 2005
7.650
7.671
7.490
7.506
12,360,493
-0.24(-3.11%)
Dec 31, 2004
7.782
7.810
7.742
7.746
3,998,506
-0.01(-0.08%)
Dec 30, 2004
7.812
7.819
7.731
7.752
4,397,166
-0.08(-1.01%)
Dec 29, 2004
7.758
7.867
7.717
7.831
5,657,986
+0.08(+0.97%)
Dec 28, 2004
7.721
7.766
7.701
7.756
5,095,455
+0.08(+1.11%)
Dec 27, 2004
7.857
7.865
7.671
7.671
5,810,966
-0.19(-2.36%)
Dec 23, 2004
7.831
7.873
7.780
7.857
5,496,141
+0.04(+0.51%)
Dec 22, 2004
7.869
7.946
7.725
7.817
9,630,658
-0.08(-0.95%)
Dec 21, 2004
7.778
7.906
7.770
7.893
8,493,945
+0.14(+1.81%)
Dec 20, 2004
7.746
7.817
7.717
7.752
7,686,746
+0.01(+0.08%)
Dec 17, 2004
7.800
7.869
7.723
7.746
10,440,136
-0.05(-0.61%)
Dec 16, 2004
7.883
7.930
7.782
7.794
9,980,182
-0.14(-1.74%)
Dec 15, 2004
7.831
7.932
7.739
7.932
10,122,271
+0.12(+1.54%)
Dec 14, 2004
7.752
7.877
7.721
7.812
10,541,447
+0.14(+1.88%)
Dec 13, 2004
7.616
7.744
7.614
7.667
9,079,018
+0.07(+0.96%)
Dec 10, 2004
7.894
7.894
7.583
7.594
9,830,495
-0.18(-2.31%)
Dec 09, 2004
7.600
7.810
7.600
7.774
8,221,670
+0.20(+2.69%)
Dec 08, 2004
7.590
7.691
7.435
7.571
7,784,258
-0.02(-0.26%)
Dec 07, 2004
7.737
7.780
7.579
7.590
10,492,818
-0.13(-1.71%)
Dec 06, 2004
7.748
7.794
7.634
7.723
12,887,565
+0.08(+0.98%)
Dec 03, 2004
7.502
7.744
7.478
7.648
18,762,104
+0.03(+0.34%)
Dec 02, 2004
7.867
7.867
7.577
7.622
17,589,678
-0.24(-3.11%)
Dec 01, 2004
7.977
8.133
7.823
7.867
17,757,348
-0.30(-3.63%)
Nov 30, 2004
8.133
8.230
8.100
8.163
11,102,965
+0.08(+0.95%)
Nov 29, 2004
8.110
8.149
8.001
8.086
10,851,967
+0.02(+0.29%)
Nov 26, 2004
8.045
8.112
8.015
8.062
2,449,708
+0.01(+0.12%)
Nov 24, 2004
8.015
8.060
7.865
8.052
10,283,357
+0.06(+0.79%)
Nov 23, 2004
7.894
8.104
7.863
7.989
12,001,344
+0.10(+1.23%)
Nov 22, 2004
7.883
7.946
7.780
7.893
10,385,681
+0.03(+0.38%)
Nov 19, 2004
7.760
7.958
7.715
7.863
17,384,776
+0.18(+2.31%)
Nov 18, 2004
7.521
7.689
7.511
7.685
16,028,977
+0.21(+2.85%)
Nov 17, 2004
7.385
7.498
7.369
7.472
10,686,829
+0.09(+1.18%)
Nov 16, 2004
7.338
7.423
7.320
7.385
9,401,188
+0.08(+1.08%)
Nov 15, 2004
7.502
7.502
7.207
7.306
11,158,687
-0.20(-2.61%)
Nov 12, 2004
7.354
7.535
7.326
7.502
9,222,880
+0.14(+1.93%)
Nov 11, 2004
7.383
7.419
7.344
7.359
10,531,823
-0.01(-0.08%)
Nov 10, 2004
7.186
7.373
7.144
7.365
17,417,196
+0.18(+2.53%)
Nov 09, 2004
7.190
7.300
7.140
7.184
9,302,156
-0.00(-0.05%)
Nov 08, 2004
7.290
7.290
7.132
7.188
10,128,350
-0.10(-1.41%)
Nov 05, 2004
7.373
7.403
7.273
7.290
12,114,813
+0.01(+0.08%)
Nov 04, 2004
7.344
7.403
7.275
7.284
13,836,599
-0.04(-0.49%)
Nov 03, 2004
7.344
7.531
7.158
7.320
18,831,250
+0.30(+4.33%)
Nov 02, 2004
7.233
7.259
6.998
7.016
13,856,862
-0.24(-3.27%)
Nov 01, 2004
7.330
7.375
7.209
7.253
13,208,469
-0.06(-0.81%)
Oct 29, 2004
7.154
7.320
7.057
7.312
16,121,170
+0.16(+2.18%)
Oct 28, 2004
7.190
7.363
7.105
7.156
22,278,368
-0.09(-1.28%)
Oct 27, 2004
7.077
7.496
7.077
7.249
40,091,184
+0.20(+2.77%)
Oct 26, 2004
6.929
7.057
6.909
7.053
17,036,518
+0.27(+4.02%)
Oct 25, 2004
6.797
6.813
6.657
6.781
9,097,000
-0.02(-0.26%)
Oct 22, 2004
6.862
6.917
6.791
6.799
8,335,139
-0.06(-0.89%)
Oct 21, 2004
6.848
6.949
6.815
6.860
11,265,570
+0.03(+0.38%)
Oct 20, 2004
6.649
6.842
6.621
6.834
9,994,366
+0.21(+3.22%)
Oct 19, 2004
6.639
6.718
6.596
6.621
8,641,859
-0.03(-0.50%)
Oct 18, 2004
6.773
6.803
6.635
6.655
8,612,226
-0.12(-1.75%)
Oct 15, 2004
6.846
6.852
6.732
6.773
7,144,224
-0.03(-0.38%)
Oct 14, 2004
6.718
6.864
6.710
6.799
10,628,322
+0.13(+1.95%)
Oct 13, 2004
6.751
6.751
6.530
6.669
14,102,795
-0.06(-0.94%)
Oct 12, 2004
6.783
6.823
6.700
6.732
8,824,220
-0.06(-0.84%)
Oct 11, 2004
6.998
7.016
6.773
6.789
11,182,748
-0.19(-2.77%)
Oct 08, 2004
6.919
7.052
6.919
6.982
14,591,622
+0.06(+0.91%)
Oct 07, 2004
6.969
7.109
6.862
6.919
16,226,281
+0.05(+0.75%)
Oct 06, 2004
6.728
6.874
6.726
6.868
9,932,059
+0.16(+2.41%)
Oct 05, 2004
6.722
6.755
6.665
6.706
11,187,307
+0.02(+0.30%)
Oct 04, 2004
6.787
6.828
6.661
6.686
9,405,240
-0.10(-1.54%)
Oct 01, 2004
6.651
6.846
6.613
6.791
10,014,122
+0.14(+2.11%)
Sep 30, 2004
6.570
6.692
6.564
6.651
7,992,200
+0.10(+1.48%)
Sep 29, 2004
6.619
6.690
6.524
6.554
8,924,771
-0.10(-1.57%)
Sep 28, 2004
6.613
6.702
6.536
6.659
11,235,683
+0.10(+1.54%)
Sep 27, 2004
6.629
6.708
6.556
6.558
12,280,963
-0.07(-1.07%)
Sep 24, 2004
6.357
6.655
6.353
6.629
21,780,930
+0.26(+4.16%)
Sep 23, 2004
6.412
6.412
6.282
6.365
13,848,757
+0.04(+0.56%)
Sep 22, 2004
6.327
6.404
6.274
6.329
10,708,358
-0.04(-0.65%)
Sep 21, 2004
6.230
6.384
6.199
6.370
14,117,992
+0.13(+2.15%)
Sep 20, 2004
6.222
6.284
6.207
6.236
11,321,038
+0.01(+0.22%)
Sep 17, 2004
6.159
6.232
6.128
6.222
7,588,981
+0.09(+1.42%)
Sep 16, 2004
6.104
6.167
6.076
6.136
6,211,399
+0.03(+0.55%)
Sep 15, 2004
6.033
6.187
6.023
6.102
11,660,684
+0.04(+0.59%)
Sep 14, 2004
6.045
6.104
6.013
6.066
4,941,968
-0.01(-0.10%)
Sep 13, 2004
6.017
6.098
5.993
6.072
7,408,140
+0.09(+1.48%)
Sep 10, 2004
5.991
6.013
5.936
5.984
7,636,850
-0.01(-0.20%)
Sep 09, 2004
5.905
6.013
5.899
5.995
7,192,093
+0.09(+1.54%)
Sep 08, 2004
5.800
5.930
5.792
5.905
10,115,686
+0.09(+1.49%)
Sep 07, 2004
5.930
5.930
5.778
5.818
13,741,367
-0.13(-2.16%)
Sep 03, 2004
5.847
6.007
5.835
5.946
6,479,621
+0.08(+1.41%)
Sep 02, 2004
5.909
5.918
5.808
5.863
6,165,303
-0.04(-0.60%)
Sep 01, 2004
5.770
5.903
5.737
5.899
8,782,175
+0.14(+2.43%)
Aug 31, 2004
5.666
5.778
5.664
5.758
6,435,297
+0.03(+0.55%)
Aug 30, 2004
5.715
5.745
5.685
5.727
7,196,906
+0.01(+0.21%)
Aug 27, 2004
5.681
5.739
5.654
5.715
5,060,502
+0.03(+0.56%)
Aug 26, 2004
5.591
5.713
5.585
5.683
5,928,487
+0.08(+1.37%)
Aug 25, 2004
5.587
5.616
5.526
5.606
7,192,853
+0.04(+0.71%)
Aug 24, 2004
5.616
5.636
5.502
5.567
6,457,586
-0.04(-0.63%)
Aug 23, 2004
5.715
5.715
5.603
5.603
5,863,142
-0.07(-1.29%)
Aug 20, 2004
5.606
5.762
5.605
5.676
10,689,362
+0.11(+1.95%)
Aug 19, 2004
5.597
5.676
5.551
5.567
9,219,840
+0.00(+0.00%)
Aug 18, 2004
5.478
5.606
5.441
5.567
17,354,384
+0.18(+3.30%)
Aug 17, 2004
5.488
5.498
5.222
5.389
37,408,712
-0.10(-1.76%)
Aug 16, 2004
5.543
5.557
5.458
5.486
13,553,181
-0.06(-1.03%)
Aug 13, 2004
5.585
5.618
5.543
5.543
9,205,657
-0.04(-0.74%)
Aug 12, 2004
5.715
5.757
5.571
5.585
13,058,021
-0.16(-2.75%)
Aug 11, 2004
5.824
5.869
5.709
5.743
12,320,728
-0.15(-2.48%)
Aug 10, 2004
5.905
5.936
5.835
5.889
4,987,305
-0.01(-0.23%)
Aug 09, 2004
5.837
5.964
5.833
5.903
5,807,674
+0.05(+0.78%)
Aug 06, 2004
5.926
5.950
5.816
5.857
10,556,137
-0.09(-1.46%)
Aug 05, 2004
6.041
6.080
5.926
5.944
7,706,502
-0.10(-1.70%)
Aug 04, 2004
6.175
6.197
6.029
6.047
6,647,798
-0.15(-2.39%)
Aug 03, 2004
6.157
6.288
6.157
6.195
7,366,349
+0.02(+0.26%)
Aug 02, 2004
6.224
6.248
6.122
6.179
4,808,744
-0.09(-1.42%)
Jul 30, 2004
6.234
6.297
6.218
6.268
5,437,887
+0.05(+0.86%)
Jul 29, 2004
6.183
6.264
6.104
6.215
5,644,309
+0.06(+0.90%)
Jul 28, 2004
6.134
6.218
6.126
6.159
7,415,485
+0.06(+1.00%)
Jul 27, 2004
5.946
6.179
5.928
6.098
7,348,619
+0.15(+2.59%)
Jul 26, 2004
6.041
6.090
5.883
5.944
5,895,055
-0.09(-1.44%)
Jul 23, 2004
6.090
6.136
6.029
6.031
7,276,435
-0.10(-1.58%)
Jul 22, 2004
6.102
6.161
6.066
6.128
7,410,926
+0.02(+0.29%)
Jul 21, 2004
6.234
6.317
6.106
6.110
8,042,349
-0.09(-1.53%)
Jul 20, 2004
6.126
6.205
6.084
6.205
5,984,462
+0.03(+0.54%)
Jul 19, 2004
6.252
6.258
6.143
6.171
9,656,746
-0.05(-0.76%)
Jul 16, 2004
6.209
6.286
6.163
6.218
10,934,789
+0.09(+1.45%)
Jul 15, 2004
6.009
6.193
5.972
6.130
11,450,970
+0.11(+1.77%)
Jul 14, 2004
5.843
6.057
5.837
6.023
12,642,898
+0.17(+2.94%)
Jul 13, 2004
5.729
5.899
5.729
5.851
6,333,226
+0.01(+0.20%)
Jul 12, 2004
5.889
5.907
5.808
5.839
5,066,834
-0.05(-0.84%)
Jul 09, 2004
5.922
5.952
5.845
5.889
8,833,338
-0.05(-0.80%)
Jul 08, 2004
5.982
6.009
5.891
5.936
7,294,418
-0.05(-0.76%)
Jul 07, 2004
5.912
5.982
5.851
5.982
5,799,062
+0.07(+1.20%)
Jul 06, 2004
5.966
6.009
5.867
5.910
4,952,352
-0.06(-0.93%)
Jul 02, 2004
5.958
6.015
5.903
5.966
4,643,099
-0.01(-0.17%)
Jul 01, 2004
5.940
5.991
5.903
5.976
7,320,505
+0.00(+0.03%)
Jun 30, 2004
5.891
5.982
5.863
5.974
9,292,785
+0.08(+1.27%)
Jun 29, 2004
5.873
6.019
5.873
5.899
13,005,593
-0.12(-2.00%)
Jun 28, 2004
6.102
6.116
5.960
6.019
8,864,491
-0.11(-1.80%)
Jun 25, 2004
6.025
6.187
6.021
6.130
10,697,720
+0.11(+1.77%)
Jun 24, 2004
6.047
6.070
5.987
6.023
7,018,851
-0.02(-0.36%)
Jun 23, 2004
5.932
6.059
5.922
6.045
7,992,706
+0.11(+1.90%)
Jun 22, 2004
5.873
5.932
5.863
5.932
6,124,272
+0.05(+0.81%)
Jun 21, 2004
5.914
5.946
5.847
5.885
6,956,038
-0.04(-0.73%)
Jun 18, 2004
5.982
5.999
5.843
5.928
10,941,627
-0.03(-0.56%)
Jun 17, 2004
5.972
5.991
5.903
5.962
9,200,845
-0.03(-0.49%)
Jun 16, 2004
5.859
6.011
5.847
5.991
13,294,330
+0.19(+3.30%)
Jun 15, 2004
5.784
5.859
5.764
5.800
7,569,731
+0.05(+0.86%)
Jun 14, 2004
5.705
5.774
5.695
5.751
7,514,517
-0.01(-0.21%)
Jun 10, 2004
5.764
5.865
5.725
5.762
12,648,724
+0.05(+0.83%)
Jun 09, 2004
5.778
5.778
5.689
5.715
8,756,088
-0.06(-1.09%)
Jun 08, 2004
5.833
5.885
5.715
5.778
9,080,031
-0.03(-0.44%)
Jun 07, 2004
5.701
5.841
5.683
5.804
12,423,306
+0.11(+1.91%)
Jun 04, 2004
5.685
5.725
5.616
5.695
5,007,567
+0.06(+0.98%)
Jun 03, 2004
5.689
5.780
5.626
5.640
5,825,656
-0.05(-0.87%)
Jun 02, 2004
5.784
5.794
5.630
5.689
6,953,505
-0.08(-1.30%)
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.