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
China Automotive Sys
(NQ:
CAAS
)
3.870
+0.050 (+1.31%)
Streaming Delayed Price
Updated: 3:59 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
6.590
6.830
6.380
6.380
25,590
-0.14(-2.15%)
May 27, 2005
6.600
6.600
6.450
6.520
14,118
-0.02(-0.31%)
May 26, 2005
6.790
6.790
6.530
6.540
30,515
-0.01(-0.15%)
May 25, 2005
6.900
6.900
6.470
6.550
7,400
+0.06(+0.92%)
May 24, 2005
6.500
6.660
6.430
6.490
14,600
+0.06(+0.93%)
May 23, 2005
6.560
6.828
6.430
6.430
17,565
-0.17(-2.58%)
May 20, 2005
6.610
6.680
6.560
6.600
14,355
-0.02(-0.30%)
May 19, 2005
6.970
7.010
6.620
6.620
21,860
-0.11(-1.63%)
May 18, 2005
6.350
6.930
6.350
6.730
28,000
+0.16(+2.44%)
May 17, 2005
6.460
6.576
6.450
6.570
3,529
-0.03(-0.45%)
May 16, 2005
6.970
6.970
6.420
6.600
12,633
+0.20(+3.12%)
May 13, 2005
6.590
6.590
6.390
6.400
13,044
+0.07(+1.11%)
May 12, 2005
6.641
6.641
6.310
6.330
18,900
-0.22(-3.36%)
May 11, 2005
6.500
7.000
6.500
6.550
30,019
-0.04(-0.61%)
May 10, 2005
6.500
6.750
6.500
6.590
6,863
-0.09(-1.35%)
May 09, 2005
6.850
6.880
6.590
6.680
10,930
-0.03(-0.45%)
May 06, 2005
6.800
6.840
6.510
6.710
18,921
-0.02(-0.30%)
May 05, 2005
6.900
7.150
6.660
6.730
57,486
-0.22(-3.17%)
May 04, 2005
7.090
7.250
6.930
6.950
19,922
-0.08(-1.14%)
May 03, 2005
6.730
7.330
6.730
7.030
23,323
-0.07(-0.99%)
May 02, 2005
6.760
7.100
6.510
7.100
54,726
+0.16(+2.31%)
Apr 29, 2005
7.500
7.890
6.750
6.940
14,906
-0.15(-2.12%)
Apr 28, 2005
8.120
8.120
6.770
7.090
85,102
-0.67(-8.63%)
Apr 27, 2005
7.530
8.220
7.370
7.760
21,238
-0.02(-0.21%)
Apr 26, 2005
7.730
8.070
7.250
7.776
85,396
+0.43(+5.80%)
Apr 25, 2005
6.960
7.850
6.960
7.350
75,907
+0.55(+8.09%)
Apr 22, 2005
6.800
7.660
6.250
6.800
131,308
+0.18(+2.72%)
Apr 21, 2005
6.260
6.700
6.260
6.620
19,242
+0.36(+5.75%)
Apr 20, 2005
6.700
6.800
6.250
6.260
38,946
-0.19(-2.95%)
Apr 19, 2005
6.700
6.700
6.140
6.450
31,986
+0.06(+0.94%)
Apr 18, 2005
6.650
6.790
6.260
6.390
48,109
-0.33(-4.91%)
Apr 15, 2005
6.450
7.460
6.450
6.720
66,133
-0.69(-9.31%)
Apr 14, 2005
7.350
7.970
7.200
7.410
42,219
-0.14(-1.85%)
Apr 13, 2005
8.290
8.290
7.350
7.550
84,635
-0.77(-9.25%)
Apr 12, 2005
8.450
8.500
8.150
8.320
20,614
-0.19(-2.23%)
Apr 11, 2005
8.520
8.590
8.470
8.510
4,765
-0.08(-0.93%)
Apr 08, 2005
8.680
8.690
8.540
8.590
11,859
-0.11(-1.26%)
Apr 07, 2005
8.540
8.850
8.500
8.700
21,639
+0.09(+1.05%)
Apr 06, 2005
8.900
8.900
8.530
8.610
44,290
-0.23(-2.60%)
Apr 05, 2005
8.650
8.920
8.630
8.840
21,415
+0.18(+2.08%)
Apr 04, 2005
8.740
8.840
8.610
8.660
19,084
+0.01(+0.12%)
Apr 01, 2005
8.860
9.800
8.600
8.650
55,858
-0.46(-5.05%)
Mar 31, 2005
8.850
10.21
8.520
9.110
171,653
-0.14(-1.51%)
Mar 30, 2005
8.940
9.580
8.940
9.250
48,163
+0.46(+5.23%)
Mar 29, 2005
9.000
9.000
8.750
8.790
14,347
-0.05(-0.57%)
Mar 28, 2005
8.820
9.054
8.810
8.840
21,026
-0.08(-0.90%)
Mar 24, 2005
8.850
9.090
8.850
8.920
17,579
-0.04(-0.45%)
Mar 23, 2005
8.910
9.130
8.910
8.960
23,515
-0.11(-1.21%)
Mar 22, 2005
9.360
9.360
9.049
9.070
25,266
+0.08(+0.89%)
Mar 21, 2005
9.200
9.390
8.890
8.990
78,338
-0.21(-2.28%)
Mar 18, 2005
9.600
9.850
9.100
9.200
96,665
-0.40(-4.17%)
Mar 17, 2005
9.320
9.810
9.320
9.600
16,187
-0.05(-0.52%)
Mar 16, 2005
9.750
9.750
9.500
9.650
17,685
-0.07(-0.72%)
Mar 15, 2005
9.810
10.47
9.500
9.720
30,516
-0.22(-2.21%)
Mar 14, 2005
9.950
9.990
9.750
9.940
21,573
-0.01(-0.10%)
Mar 11, 2005
10.75
10.75
9.770
9.950
33,810
-0.30(-2.93%)
Mar 10, 2005
10.31
10.55
10.21
10.25
10,299
-0.09(-0.87%)
Mar 09, 2005
10.30
10.69
10.30
10.34
38,493
-0.11(-1.05%)
Mar 08, 2005
11.50
11.50
10.37
10.45
49,366
-0.75(-6.70%)
Mar 07, 2005
11.46
11.46
10.20
11.20
113,652
+0.96(+9.37%)
Mar 04, 2005
9.810
10.71
9.810
10.24
64,691
+0.26(+2.61%)
Mar 03, 2005
10.16
10.74
9.573
9.980
91,593
-0.45(-4.31%)
Mar 02, 2005
9.170
10.90
9.170
10.43
325,291
+0.99(+10.49%)
Mar 01, 2005
9.300
9.480
9.300
9.440
19,275
+0.15(+1.61%)
Feb 28, 2005
9.210
9.450
9.210
9.290
5,935
-0.14(-1.48%)
Feb 25, 2005
9.210
9.450
9.210
9.430
14,400
+0.18(+1.95%)
Feb 24, 2005
9.240
9.370
9.200
9.250
16,599
+0.02(+0.22%)
Feb 23, 2005
9.270
9.290
9.200
9.230
11,419
-0.04(-0.43%)
Feb 22, 2005
9.230
9.400
9.190
9.270
25,048
-0.11(-1.17%)
Feb 18, 2005
9.310
9.680
9.310
9.380
10,056
-0.23(-2.39%)
Feb 17, 2005
9.200
9.950
9.200
9.610
12,510
-0.19(-1.94%)
Feb 16, 2005
9.780
10.19
9.500
9.800
36,949
+0.23(+2.40%)
Feb 15, 2005
9.170
10.19
9.150
9.570
47,970
+0.32(+3.46%)
Feb 14, 2005
9.450
9.450
9.130
9.250
28,069
-0.16(-1.70%)
Feb 11, 2005
9.250
9.550
9.070
9.410
51,174
-0.17(-1.77%)
Feb 10, 2005
9.840
9.872
9.580
9.580
41,453
-0.25(-2.54%)
Feb 09, 2005
9.820
10.35
9.730
9.830
25,995
+0.01(+0.10%)
Feb 08, 2005
10.01
10.44
9.810
9.820
80,073
-0.36(-3.54%)
Feb 07, 2005
10.50
10.59
10.12
10.18
30,829
-0.31(-2.96%)
Feb 04, 2005
9.860
11.02
9.850
10.49
55,520
+0.51(+5.12%)
Feb 03, 2005
10.13
10.24
9.850
9.979
38,420
+0.09(+0.90%)
Feb 02, 2005
10.01
10.60
9.720
9.890
104,161
-0.14(-1.40%)
Feb 01, 2005
10.25
10.53
10.01
10.03
23,077
-0.22(-2.15%)
Jan 31, 2005
9.750
10.25
9.750
10.25
50,846
+0.42(+4.28%)
Jan 28, 2005
9.650
9.989
9.650
9.829
23,081
+0.04(+0.40%)
Jan 27, 2005
10.20
10.20
9.730
9.790
18,790
-0.16(-1.61%)
Jan 26, 2005
10.68
10.68
9.810
9.950
25,104
-0.21(-2.07%)
Jan 25, 2005
9.940
10.17
9.640
10.16
32,871
+0.39(+3.99%)
Jan 24, 2005
10.06
10.18
9.640
9.770
33,287
-0.41(-4.03%)
Jan 21, 2005
10.84
10.85
10.10
10.18
30,826
-0.27(-2.58%)
Jan 20, 2005
10.16
10.57
10.10
10.45
62,999
+0.10(+0.97%)
Jan 19, 2005
10.51
10.94
10.10
10.35
81,961
-0.30(-2.82%)
Jan 18, 2005
10.94
10.94
10.50
10.65
56,478
-0.04(-0.37%)
Jan 14, 2005
11.61
12.17
10.40
10.69
694,715
+1.00(+10.32%)
Jan 13, 2005
10.10
10.25
9.550
9.690
98,936
-0.21(-2.12%)
Jan 12, 2005
9.220
9.913
8.800
9.900
132,506
+0.70(+7.61%)
Jan 11, 2005
9.890
10.04
9.010
9.200
171,062
-0.76(-7.63%)
Jan 10, 2005
12.17
12.17
9.860
9.960
271,395
-1.56(-13.54%)
Jan 07, 2005
11.36
11.80
11.36
11.52
41,545
+0.10(+0.88%)
Jan 06, 2005
11.45
11.55
11.11
11.42
38,578
+0.02(+0.18%)
Jan 05, 2005
11.36
11.85
11.08
11.40
52,645
-0.07(-0.61%)
Jan 04, 2005
12.20
12.25
11.00
11.47
113,281
-0.52(-4.34%)
Jan 03, 2005
12.46
12.46
11.80
11.99
57,010
-0.01(-0.08%)
Dec 31, 2004
11.71
12.74
11.26
12.00
180,200
+0.28(+2.39%)
Dec 30, 2004
11.73
12.45
11.71
11.72
66,700
-0.17(-1.46%)
Dec 29, 2004
11.83
12.09
11.70
11.89
50,500
-0.01(-0.05%)
Dec 28, 2004
12.10
12.25
11.81
11.90
73,400
-0.30(-2.46%)
Dec 27, 2004
12.04
12.48
12.04
12.20
45,800
-0.03(-0.25%)
Dec 23, 2004
12.27
12.49
12.10
12.23
45,100
-0.09(-0.73%)
Dec 22, 2004
12.77
13.02
12.14
12.32
150,800
-0.24(-1.91%)
Dec 21, 2004
11.80
13.24
11.50
12.56
356,200
+0.90(+7.72%)
Dec 20, 2004
11.46
11.95
11.42
11.66
85,700
-0.14(-1.19%)
Dec 17, 2004
11.95
12.20
11.03
11.80
86,200
-0.11(-0.92%)
Dec 16, 2004
12.22
12.26
11.65
11.91
72,900
-0.22(-1.81%)
Dec 15, 2004
12.28
12.48
11.64
12.13
119,200
+0.36(+3.06%)
Dec 14, 2004
12.13
12.65
11.57
11.77
188,600
-0.40(-3.29%)
Dec 13, 2004
12.83
13.15
12.10
12.17
192,900
-0.55(-4.32%)
Dec 10, 2004
12.19
13.45
12.19
12.72
314,200
+0.50(+4.09%)
Dec 09, 2004
12.78
12.96
11.91
12.22
213,300
-0.70(-5.40%)
Dec 08, 2004
13.21
13.51
12.62
12.92
298,600
-0.54(-4.03%)
Dec 07, 2004
14.85
14.85
13.37
13.46
295,300
-0.74(-5.21%)
Dec 06, 2004
15.81
15.83
14.00
14.20
752,900
-1.29(-8.33%)
Dec 03, 2004
14.13
15.56
13.53
15.49
1,273,700
+1.73(+12.57%)
Dec 02, 2004
13.73
14.70
13.36
13.76
848,500
+0.07(+0.50%)
Dec 01, 2004
15.84
15.92
13.55
13.69
1,852,800
-2.25(-14.11%)
Nov 30, 2004
15.92
18.09
15.22
15.94
6,623,200
+0.06(+0.38%)
Nov 29, 2004
12.80
15.97
12.20
15.88
9,262,500
+8.38(+111.73%)
Nov 26, 2004
7.840
7.840
7.360
7.500
44,000
+0.13(+1.76%)
Nov 24, 2004
7.850
7.850
7.300
7.370
126,600
-0.53(-6.71%)
Nov 23, 2004
7.110
8.250
7.110
7.900
141,600
+0.44(+5.90%)
Nov 22, 2004
8.080
8.590
7.040
7.460
276,700
-0.99(-11.72%)
Nov 19, 2004
8.670
9.230
8.250
8.450
102,200
-0.63(-6.94%)
Nov 18, 2004
9.570
9.570
8.620
9.080
149,800
-0.49(-5.12%)
Nov 17, 2004
9.989
9.989
9.500
9.570
77,600
-0.13(-1.34%)
Nov 16, 2004
10.17
10.17
9.650
9.700
85,100
-0.49(-4.81%)
Nov 15, 2004
11.00
11.00
10.00
10.19
94,300
-0.11(-1.07%)
Nov 12, 2004
11.50
11.60
10.11
10.30
237,200
-0.72(-6.53%)
Nov 11, 2004
9.600
11.15
9.600
11.02
315,600
+1.22(+12.44%)
Nov 10, 2004
10.00
10.10
9.750
9.800
45,400
-0.15(-1.51%)
Nov 09, 2004
10.50
10.50
9.800
9.950
36,600
+0.08(+0.81%)
Nov 08, 2004
9.510
10.84
9.500
9.870
268,500
-0.08(-0.80%)
Nov 05, 2004
9.600
11.40
9.000
9.950
375,200
-0.05(-0.50%)
Nov 04, 2004
10.74
11.20
9.810
10.00
160,200
-0.66(-6.19%)
Nov 03, 2004
11.60
11.61
10.50
10.66
77,500
-0.31(-2.83%)
Nov 02, 2004
11.68
11.77
10.44
10.97
215,400
-0.69(-5.92%)
Nov 01, 2004
12.29
12.29
11.42
11.66
87,100
+0.24(+2.10%)
Oct 29, 2004
11.53
12.39
11.32
11.42
127,000
-0.15(-1.30%)
Oct 28, 2004
12.00
12.46
11.29
11.57
232,200
-0.60(-4.93%)
Oct 27, 2004
12.71
14.24
11.82
12.17
607,500
-0.56(-4.40%)
Oct 26, 2004
11.87
13.17
11.50
12.73
480,400
+0.93(+7.88%)
Oct 25, 2004
11.50
12.61
11.30
11.80
210,000
-0.35(-2.88%)
Oct 22, 2004
12.00
12.82
11.50
12.15
342,500
+0.06(+0.50%)
Oct 21, 2004
12.34
13.20
11.86
12.09
360,600
-0.81(-6.28%)
Oct 20, 2004
12.50
13.60
12.05
12.90
494,900
+0.27(+2.14%)
Oct 19, 2004
12.85
14.48
11.25
12.63
2,244,900
+0.53(+4.37%)
Oct 18, 2004
10.16
12.40
9.130
12.10
955,100
+1.44(+13.52%)
Oct 15, 2004
11.48
12.47
10.10
10.66
1,194,300
-0.85(-7.38%)
Oct 14, 2004
9.230
12.65
8.600
11.51
2,197,500
+2.91(+33.84%)
Oct 13, 2004
5.990
9.190
5.410
8.600
837,800
+3.20(+59.26%)
Oct 12, 2004
3.500
5.500
3.500
5.400
54,800
+1.12(+26.14%)
Oct 11, 2004
4.270
4.650
4.270
4.281
4,700
-0.12(-2.70%)
Oct 08, 2004
4.800
4.800
4.300
4.400
3,700
+0.08(+1.85%)
Oct 07, 2004
4.800
4.800
4.320
4.320
7,400
-0.43(-9.05%)
Oct 06, 2004
4.510
4.750
4.500
4.750
5,700
+0.00(+0.00%)
Oct 05, 2004
4.500
4.950
4.500
4.750
3,800
+0.15(+3.26%)
Oct 04, 2004
5.000
5.000
4.500
4.600
6,000
+0.05(+1.10%)
Oct 01, 2004
4.900
4.900
4.550
4.550
8,000
+0.03(+0.66%)
Sep 30, 2004
4.550
4.830
4.500
4.520
7,600
-0.13(-2.80%)
Sep 29, 2004
4.650
4.720
4.600
4.650
7,400
-0.01(-0.21%)
Sep 28, 2004
4.900
5.000
4.650
4.660
10,500
-0.34(-6.80%)
Sep 27, 2004
4.630
5.150
4.630
5.000
4,800
-0.05(-0.99%)
Sep 24, 2004
5.200
5.200
4.981
5.050
13,300
+0.20(+4.12%)
Sep 23, 2004
5.200
5.200
4.821
4.850
2,900
-0.34(-6.55%)
Sep 22, 2004
5.110
5.240
4.750
5.190
5,700
+0.18(+3.59%)
Sep 21, 2004
4.800
5.290
4.800
5.010
4,500
+0.01(+0.20%)
Sep 20, 2004
5.000
5.500
4.710
5.000
12,100
-0.01(-0.20%)
Sep 17, 2004
5.100
5.400
5.000
5.010
10,200
-0.20(-3.84%)
Sep 16, 2004
5.490
5.490
5.000
5.210
12,925
+0.40(+8.32%)
Sep 15, 2004
5.500
5.500
4.610
4.810
9,800
-0.69(-12.55%)
Sep 14, 2004
5.250
5.550
5.100
5.500
20,900
+0.31(+5.97%)
Sep 13, 2004
5.430
5.550
4.570
5.190
11,600
-0.24(-4.42%)
Sep 10, 2004
5.000
5.790
5.000
5.430
4,000
-0.27(-4.74%)
Sep 09, 2004
5.750
5.750
5.310
5.700
7,200
+0.32(+5.95%)
Sep 08, 2004
5.900
5.980
5.380
5.380
16,000
+0.25(+4.87%)
Sep 07, 2004
5.150
5.250
5.000
5.130
15,400
-0.39(-7.07%)
Sep 03, 2004
5.500
6.000
5.500
5.520
12,700
+0.18(+3.37%)
Sep 02, 2004
5.650
5.700
5.300
5.340
5,300
-0.46(-7.93%)
Sep 01, 2004
5.900
6.400
5.800
5.800
9,100
+0.15(+2.65%)
Aug 31, 2004
5.300
5.650
5.300
5.650
8,600
+0.33(+6.20%)
Aug 30, 2004
5.450
5.450
5.320
5.320
7,300
-0.13(-2.37%)
Aug 27, 2004
6.500
6.500
5.300
5.449
9,300
-0.15(-2.70%)
Aug 26, 2004
6.050
6.050
5.600
5.600
4,200
-0.45(-7.44%)
Aug 25, 2004
6.400
6.600
5.880
6.050
41,000
+0.05(+0.83%)
Aug 24, 2004
6.730
6.740
5.600
6.000
59,000
+0.80(+15.38%)
Aug 23, 2004
5.300
5.300
5.050
5.200
6,000
+0.05(+0.97%)
Aug 20, 2004
4.950
5.250
4.950
5.150
7,600
+0.20(+4.04%)
Aug 19, 2004
4.900
4.950
4.750
4.950
4,100
+0.10(+2.06%)
Aug 18, 2004
5.000
5.190
4.650
4.850
6,800
+0.10(+2.11%)
Aug 17, 2004
4.550
5.000
4.500
4.750
7,200
+0.25(+5.56%)
Aug 16, 2004
4.100
4.500
4.100
4.500
8,800
+0.40(+9.76%)
Aug 13, 2004
4.100
4.100
4.050
4.100
4,600
+0.10(+2.50%)
Aug 12, 2004
3.620
4.000
3.620
4.000
10,700
+0.20(+5.26%)
Aug 11, 2004
3.800
3.800
3.800
3.800
1,100
+0.10(+2.70%)
Aug 10, 2004
3.500
3.750
3.500
3.700
4,500
+0.45(+13.85%)
Aug 09, 2004
3.350
3.750
3.250
3.250
5,500
-0.10(-2.99%)
Aug 06, 2004
3.350
3.500
3.350
3.350
4,300
-0.15(-4.29%)
Aug 05, 2004
4.300
4.300
3.250
3.500
10,100
-0.80(-18.60%)
Aug 04, 2004
3.250
4.300
3.250
4.300
1,300
+1.05(+32.31%)
Aug 03, 2004
3.300
3.300
3.250
3.250
400
-0.25(-7.14%)
Aug 02, 2004
3.950
4.050
3.250
3.500
18,300
-0.60(-14.63%)
Jul 30, 2004
4.300
4.300
3.950
4.100
4,300
-0.20(-4.65%)
Jul 29, 2004
4.000
4.300
3.950
4.300
8,300
+0.30(+7.50%)
Jul 28, 2004
4.000
4.000
4.000
4.000
900
-0.30(-6.98%)
Jul 27, 2004
3.950
4.300
3.950
4.300
7,700
+0.20(+4.88%)
Jul 26, 2004
4.000
4.100
4.000
4.100
2,600
-0.10(-2.38%)
Jul 23, 2004
4.200
4.200
4.200
4.200
200
-0.60(-12.50%)
Jul 22, 2004
4.250
4.800
4.000
4.800
5,800
+0.75(+18.52%)
Jul 21, 2004
4.000
4.500
4.000
4.050
6,100
-0.20(-4.71%)
Jul 20, 2004
4.200
4.850
4.000
4.250
7,200
+0.05(+1.19%)
Jul 19, 2004
4.050
4.200
4.000
4.200
3,300
-0.30(-6.67%)
Jul 16, 2004
4.200
4.500
4.200
4.500
800
+0.30(+7.14%)
Jul 15, 2004
4.400
4.500
4.200
4.200
2,200
-0.32(-7.08%)
Jul 14, 2004
4.520
4.750
4.520
4.520
1,400
-0.23(-4.84%)
Jul 13, 2004
4.600
4.750
4.520
4.750
1,700
-0.15(-3.06%)
Jul 12, 2004
4.520
4.900
4.520
4.900
3,100
+0.35(+7.69%)
Jul 09, 2004
4.550
4.650
4.530
4.550
3,000
+0.00(+0.00%)
Jul 08, 2004
4.550
4.550
4.550
4.550
0
+0.00(+0.00%)
Jul 07, 2004
5.000
5.000
4.550
4.550
1,800
+0.05(+1.11%)
Jul 06, 2004
4.500
4.500
4.500
4.500
200
-0.10(-2.17%)
Jul 02, 2004
5.400
5.400
4.500
4.600
2,700
-0.80(-14.81%)
Jul 01, 2004
4.900
5.400
4.500
5.400
500
+0.65(+13.68%)
Jun 30, 2004
4.900
4.900
4.750
4.750
1,900
-0.15(-3.06%)
Jun 29, 2004
4.400
4.900
4.400
4.900
800
+0.00(+0.00%)
Jun 28, 2004
4.500
4.900
4.400
4.900
22,300
+0.40(+8.89%)
Jun 25, 2004
5.540
5.550
4.500
4.500
16,600
-0.56(-11.07%)
Jun 24, 2004
5.000
5.550
5.000
5.060
9,300
-0.49(-8.83%)
Jun 23, 2004
4.750
5.550
4.750
5.550
8,600
-0.30(-5.13%)
Jun 22, 2004
5.850
5.850
5.850
5.850
200
+0.35(+6.36%)
Jun 21, 2004
5.100
5.750
5.050
5.500
5,600
-0.25(-4.35%)
Jun 18, 2004
5.200
5.750
5.050
5.750
1,800
+0.25(+4.55%)
Jun 17, 2004
5.900
5.900
5.250
5.500
1,800
-0.30(-5.17%)
Jun 16, 2004
5.900
5.900
5.050
5.800
2,600
+0.45(+8.41%)
Jun 15, 2004
5.500
6.000
5.110
5.350
15,800
-0.65(-10.83%)
Jun 14, 2004
5.350
6.200
5.000
6.000
5,900
+0.49(+8.89%)
Jun 10, 2004
5.350
5.510
5.350
5.510
500
-0.34(-5.81%)
Jun 09, 2004
5.850
5.900
5.850
5.850
2,300
+0.00(+0.00%)
Jun 08, 2004
6.300
6.300
5.750
5.850
14,000
-0.35(-5.65%)
Jun 07, 2004
5.900
6.300
5.750
6.200
28,800
+0.55(+9.73%)
Jun 04, 2004
5.500
6.450
5.500
5.650
21,800
+0.15(+2.73%)
Jun 03, 2004
5.500
5.800
5.400
5.500
8,300
-0.25(-4.35%)
Jun 02, 2004
5.000
5.750
4.500
5.750
44,200
+0.75(+15.00%)
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.