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
Nuance Communicatns
(NQ:
NUAN
)
55.99
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 3, 2022
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
3.980
4.160
3.950
4.060
2,230,990
+0.12(+3.05%)
May 27, 2005
3.880
3.970
3.880
3.940
594,238
+0.04(+1.03%)
May 26, 2005
3.910
3.960
3.880
3.900
876,223
+0.04(+1.04%)
May 25, 2005
3.850
3.920
3.800
3.860
1,818,943
+0.08(+2.12%)
May 24, 2005
3.900
3.900
3.750
3.780
1,163,800
-0.11(-2.83%)
May 23, 2005
3.880
3.960
3.850
3.890
782,461
+0.05(+1.30%)
May 20, 2005
3.900
3.950
3.780
3.840
405,073
-0.07(-1.79%)
May 19, 2005
3.860
3.920
3.850
3.910
599,608
+0.05(+1.30%)
May 18, 2005
3.970
3.970
3.800
3.860
520,000
-0.09(-2.28%)
May 17, 2005
3.890
3.970
3.860
3.950
1,309,536
+0.07(+1.80%)
May 16, 2005
3.910
3.960
3.790
3.880
1,327,741
-0.01(-0.26%)
May 13, 2005
3.870
3.950
3.850
3.890
1,470,309
+0.10(+2.64%)
May 12, 2005
3.920
3.920
3.710
3.790
1,625,774
-0.14(-3.56%)
May 11, 2005
3.840
3.970
3.800
3.930
2,626,297
+0.16(+4.24%)
May 10, 2005
4.190
4.250
3.700
3.770
5,120,541
-0.76(-16.78%)
May 09, 2005
4.490
4.640
4.480
4.530
933,813
+0.07(+1.57%)
May 06, 2005
4.270
4.500
4.210
4.460
692,465
+0.21(+4.94%)
May 05, 2005
4.240
4.260
4.130
4.250
184,685
+0.01(+0.24%)
May 04, 2005
4.150
4.250
4.050
4.240
258,033
+0.14(+3.41%)
May 03, 2005
4.040
4.170
4.040
4.100
398,105
+0.00(+0.00%)
May 02, 2005
4.010
4.100
3.850
4.100
532,850
+0.08(+1.99%)
Apr 29, 2005
4.230
4.290
3.990
4.020
803,751
-0.23(-5.41%)
Apr 28, 2005
4.340
4.340
4.240
4.250
547,415
-0.08(-1.85%)
Apr 27, 2005
4.300
4.410
4.250
4.330
612,371
+0.03(+0.70%)
Apr 26, 2005
4.250
4.330
4.220
4.300
1,148,166
+0.05(+1.18%)
Apr 25, 2005
4.230
4.370
4.160
4.250
734,708
-0.05(-1.16%)
Apr 22, 2005
4.220
4.300
4.150
4.300
516,455
+0.04(+0.94%)
Apr 21, 2005
4.200
4.270
4.090
4.260
504,502
+0.11(+2.65%)
Apr 20, 2005
4.110
4.190
3.990
4.150
723,026
-0.03(-0.72%)
Apr 19, 2005
3.620
4.190
3.620
4.180
1,253,108
+0.58(+16.11%)
Apr 18, 2005
3.500
3.660
3.430
3.600
446,080
+0.14(+4.05%)
Apr 15, 2005
3.600
3.660
3.420
3.460
512,027
-0.10(-2.81%)
Apr 14, 2005
3.630
3.700
3.550
3.560
448,906
-0.11(-3.00%)
Apr 13, 2005
3.750
3.800
3.600
3.670
230,583
-0.12(-3.17%)
Apr 12, 2005
3.580
3.790
3.580
3.790
236,661
+0.19(+5.28%)
Apr 11, 2005
3.620
3.750
3.590
3.600
451,608
-0.07(-1.91%)
Apr 08, 2005
3.790
3.840
3.650
3.670
386,553
-0.13(-3.42%)
Apr 07, 2005
3.690
3.830
3.690
3.800
282,409
+0.09(+2.43%)
Apr 06, 2005
3.750
3.790
3.680
3.710
306,335
+0.01(+0.27%)
Apr 05, 2005
3.700
3.750
3.630
3.700
487,497
-0.04(-1.07%)
Apr 04, 2005
3.600
3.750
3.580
3.740
540,694
+0.14(+3.89%)
Apr 01, 2005
3.750
3.750
3.540
3.600
996,857
-0.12(-3.23%)
Mar 31, 2005
3.650
3.720
3.580
3.720
675,275
+0.07(+1.92%)
Mar 30, 2005
3.550
3.670
3.430
3.650
234,376
+0.08(+2.24%)
Mar 29, 2005
3.590
3.670
3.440
3.570
557,123
-0.05(-1.38%)
Mar 28, 2005
3.720
3.750
3.530
3.620
359,966
-0.10(-2.69%)
Mar 24, 2005
3.690
3.760
3.660
3.720
445,647
+0.08(+2.20%)
Mar 23, 2005
3.600
3.660
3.560
3.640
285,599
+0.00(+0.00%)
Mar 22, 2005
3.700
3.760
3.620
3.640
142,215
-0.05(-1.36%)
Mar 21, 2005
3.620
3.690
3.490
3.690
671,601
+0.10(+2.79%)
Mar 18, 2005
3.660
3.750
3.540
3.590
1,004,333
-0.08(-2.18%)
Mar 17, 2005
3.760
3.850
3.640
3.670
820,847
-0.12(-3.17%)
Mar 16, 2005
3.820
3.820
3.720
3.790
291,328
+0.02(+0.53%)
Mar 15, 2005
3.830
3.940
3.750
3.770
265,232
-0.08(-2.08%)
Mar 14, 2005
3.850
3.900
3.800
3.850
228,967
-0.01(-0.26%)
Mar 11, 2005
3.900
3.940
3.800
3.860
180,301
-0.01(-0.26%)
Mar 10, 2005
3.970
3.990
3.810
3.870
333,581
-0.05(-1.28%)
Mar 09, 2005
3.800
3.980
3.720
3.920
661,450
+0.16(+4.26%)
Mar 08, 2005
4.100
4.100
3.690
3.760
2,096,486
-0.27(-6.70%)
Mar 07, 2005
4.200
4.250
3.980
4.030
865,284
-0.17(-4.05%)
Mar 04, 2005
4.390
4.450
4.150
4.200
474,029
-0.18(-4.11%)
Mar 03, 2005
4.310
4.450
4.280
4.380
455,426
+0.05(+1.15%)
Mar 02, 2005
4.350
4.430
4.270
4.330
323,275
-0.02(-0.46%)
Mar 01, 2005
4.440
4.440
4.300
4.350
349,803
+0.06(+1.40%)
Feb 28, 2005
4.450
4.450
4.260
4.290
258,858
-0.11(-2.50%)
Feb 25, 2005
4.350
4.550
4.220
4.400
681,807
+0.04(+0.92%)
Feb 24, 2005
4.250
4.360
4.150
4.360
398,368
+0.11(+2.59%)
Feb 23, 2005
4.200
4.270
4.160
4.250
294,316
+0.05(+1.19%)
Feb 22, 2005
4.300
4.450
4.120
4.200
658,963
-0.18(-4.11%)
Feb 18, 2005
4.470
4.470
4.360
4.380
292,413
-0.03(-0.68%)
Feb 17, 2005
4.490
4.500
4.400
4.410
242,994
-0.09(-2.00%)
Feb 16, 2005
4.390
4.500
4.340
4.500
412,233
+0.04(+0.90%)
Feb 15, 2005
4.550
4.590
4.460
4.460
364,995
-0.10(-2.19%)
Feb 14, 2005
4.520
4.630
4.460
4.560
421,598
+0.01(+0.22%)
Feb 11, 2005
4.410
4.600
4.380
4.550
423,630
+0.08(+1.79%)
Feb 10, 2005
4.640
4.690
4.390
4.470
982,987
-0.18(-3.87%)
Feb 09, 2005
4.790
4.800
4.580
4.650
718,116
-0.08(-1.69%)
Feb 08, 2005
4.740
4.790
4.580
4.730
1,765,466
+0.29(+6.53%)
Feb 07, 2005
4.300
4.500
4.240
4.440
1,148,594
+0.14(+3.26%)
Feb 04, 2005
4.210
4.300
4.110
4.300
380,898
+0.21(+5.13%)
Feb 03, 2005
4.290
4.310
4.081
4.090
352,045
-0.16(-3.76%)
Feb 02, 2005
4.240
4.310
4.150
4.250
410,473
+0.10(+2.41%)
Feb 01, 2005
4.200
4.290
4.110
4.150
307,344
-0.06(-1.43%)
Jan 31, 2005
4.120
4.210
4.070
4.210
255,020
+0.16(+3.95%)
Jan 28, 2005
4.140
4.150
3.950
4.050
196,996
-0.08(-1.94%)
Jan 27, 2005
4.150
4.160
4.100
4.130
118,737
-0.02(-0.48%)
Jan 26, 2005
4.180
4.180
4.060
4.150
185,051
+0.06(+1.47%)
Jan 25, 2005
4.070
4.150
3.980
4.090
226,283
-0.03(-0.73%)
Jan 24, 2005
4.130
4.130
3.940
4.120
276,398
+0.07(+1.73%)
Jan 21, 2005
4.180
4.180
4.010
4.050
265,047
-0.07(-1.70%)
Jan 20, 2005
4.120
4.200
4.060
4.120
279,200
+0.00(+0.00%)
Jan 19, 2005
4.270
4.270
4.010
4.120
342,649
-0.07(-1.67%)
Jan 18, 2005
4.230
4.260
4.180
4.190
448,911
+0.03(+0.72%)
Jan 14, 2005
4.170
4.230
4.120
4.160
203,114
+0.01(+0.24%)
Jan 13, 2005
4.130
4.250
4.070
4.150
420,638
+0.06(+1.47%)
Jan 12, 2005
4.030
4.120
3.980
4.090
476,334
+0.04(+0.99%)
Jan 11, 2005
4.280
4.330
4.050
4.050
656,381
-0.15(-3.57%)
Jan 10, 2005
4.300
4.380
4.100
4.200
1,115,337
-0.02(-0.47%)
Jan 07, 2005
4.220
4.380
4.120
4.220
1,523,846
+0.24(+6.03%)
Jan 06, 2005
4.000
4.120
3.950
3.980
403,231
+0.03(+0.76%)
Jan 05, 2005
4.000
4.160
3.950
3.950
392,593
-0.06(-1.50%)
Jan 04, 2005
4.280
4.290
3.980
4.010
600,697
-0.20(-4.75%)
Jan 03, 2005
4.200
4.410
4.170
4.210
890,943
+0.02(+0.48%)
Dec 31, 2004
4.200
4.280
4.170
4.190
283,600
-0.01(-0.24%)
Dec 30, 2004
4.180
4.200
4.150
4.200
240,400
+0.02(+0.48%)
Dec 29, 2004
4.090
4.210
4.090
4.180
334,800
+0.00(+0.12%)
Dec 28, 2004
4.030
4.190
4.030
4.175
399,800
+0.08(+1.83%)
Dec 27, 2004
4.150
4.210
4.070
4.100
517,700
-0.03(-0.73%)
Dec 23, 2004
4.100
4.240
4.100
4.130
545,400
+0.00(+0.00%)
Dec 22, 2004
4.050
4.180
3.980
4.130
694,300
+0.10(+2.48%)
Dec 21, 2004
3.980
4.030
3.870
4.030
340,800
+0.13(+3.33%)
Dec 20, 2004
3.900
4.030
3.850
3.900
312,900
-0.07(-1.76%)
Dec 17, 2004
3.980
4.040
3.930
3.970
249,100
+0.01(+0.25%)
Dec 16, 2004
3.940
4.060
3.940
3.960
443,300
-0.02(-0.50%)
Dec 15, 2004
3.840
3.980
3.770
3.980
497,800
+0.13(+3.38%)
Dec 14, 2004
3.770
3.850
3.760
3.850
366,300
+0.00(+0.00%)
Dec 13, 2004
3.750
3.860
3.680
3.850
475,200
+0.09(+2.39%)
Dec 10, 2004
3.720
3.820
3.700
3.760
307,200
+0.00(+0.00%)
Dec 09, 2004
3.750
3.800
3.690
3.760
348,700
-0.04(-1.05%)
Dec 08, 2004
3.660
3.800
3.650
3.800
432,700
+0.13(+3.54%)
Dec 07, 2004
3.840
3.880
3.620
3.670
512,200
-0.12(-3.17%)
Dec 06, 2004
3.640
3.840
3.620
3.790
754,000
+0.11(+2.99%)
Dec 03, 2004
3.690
3.730
3.620
3.680
445,100
+0.02(+0.55%)
Dec 02, 2004
3.710
3.710
3.610
3.660
314,700
-0.05(-1.35%)
Dec 01, 2004
3.610
3.740
3.600
3.710
444,900
+0.06(+1.64%)
Nov 30, 2004
3.740
3.750
3.620
3.650
590,000
-0.08(-2.14%)
Nov 29, 2004
3.750
3.770
3.650
3.730
376,200
+0.01(+0.27%)
Nov 26, 2004
3.720
3.750
3.640
3.720
209,900
+0.07(+1.92%)
Nov 24, 2004
3.550
3.650
3.530
3.650
522,400
+0.10(+2.82%)
Nov 23, 2004
3.450
3.550
3.280
3.550
2,072,300
+0.15(+4.41%)
Nov 22, 2004
3.570
3.590
3.330
3.400
996,300
-0.09(-2.58%)
Nov 19, 2004
3.600
3.670
3.480
3.490
837,100
-0.13(-3.59%)
Nov 18, 2004
3.850
3.920
3.600
3.620
1,079,600
-0.19(-4.99%)
Nov 17, 2004
3.920
4.000
3.650
3.810
2,665,600
+0.33(+9.48%)
Nov 16, 2004
3.620
3.660
3.250
3.480
2,643,100
-0.65(-15.74%)
Nov 15, 2004
4.100
4.170
4.040
4.130
910,200
+0.00(+0.00%)
Nov 12, 2004
4.130
4.130
3.990
4.130
148,500
+0.05(+1.23%)
Nov 11, 2004
3.910
4.110
3.910
4.080
275,800
+0.07(+1.75%)
Nov 10, 2004
3.970
4.020
3.860
4.010
282,600
+0.01(+0.25%)
Nov 09, 2004
4.020
4.100
3.940
4.000
140,300
-0.07(-1.72%)
Nov 08, 2004
4.100
4.130
4.070
4.070
99,600
+0.01(+0.25%)
Nov 05, 2004
4.130
4.230
4.060
4.060
205,700
-0.07(-1.69%)
Nov 04, 2004
4.050
4.130
4.030
4.130
183,300
+0.03(+0.73%)
Nov 03, 2004
4.010
4.100
3.910
4.100
324,900
+0.15(+3.80%)
Nov 02, 2004
3.950
4.100
3.860
3.950
327,100
-0.05(-1.25%)
Nov 01, 2004
3.790
4.000
3.770
4.000
199,000
+0.12(+3.23%)
Oct 29, 2004
3.950
3.950
3.760
3.875
202,300
-0.04(-0.90%)
Oct 28, 2004
3.870
3.960
3.790
3.910
151,600
-0.05(-1.26%)
Oct 27, 2004
3.850
3.960
3.750
3.960
255,200
+0.15(+3.94%)
Oct 26, 2004
3.800
3.818
3.700
3.810
145,300
+0.04(+1.06%)
Oct 25, 2004
3.720
3.810
3.720
3.770
127,600
+0.02(+0.53%)
Oct 22, 2004
3.800
3.850
3.730
3.750
223,000
-0.03(-0.79%)
Oct 21, 2004
3.730
3.840
3.710
3.780
230,800
-0.01(-0.26%)
Oct 20, 2004
3.700
3.790
3.640
3.790
413,900
+0.10(+2.71%)
Oct 19, 2004
3.910
3.910
3.680
3.690
351,800
-0.12(-3.15%)
Oct 18, 2004
3.900
3.910
3.750
3.810
242,200
-0.06(-1.55%)
Oct 15, 2004
3.820
3.900
3.740
3.870
192,800
+0.09(+2.38%)
Oct 14, 2004
3.950
3.950
3.780
3.780
319,000
-0.11(-2.83%)
Oct 13, 2004
4.050
4.050
3.890
3.890
196,200
-0.12(-2.99%)
Oct 12, 2004
3.970
4.050
3.930
4.010
255,000
+0.01(+0.25%)
Oct 11, 2004
4.040
4.140
3.980
4.000
154,000
-0.08(-1.96%)
Oct 08, 2004
4.180
4.290
4.049
4.080
277,400
-0.14(-3.32%)
Oct 07, 2004
4.330
4.440
4.180
4.220
157,800
-0.22(-4.95%)
Oct 06, 2004
4.350
4.440
4.270
4.440
146,500
+0.14(+3.26%)
Oct 05, 2004
4.510
4.510
4.270
4.300
197,300
-0.07(-1.60%)
Oct 04, 2004
4.240
4.420
4.210
4.370
211,900
+0.19(+4.55%)
Oct 01, 2004
4.040
4.400
4.040
4.180
523,400
+0.10(+2.45%)
Sep 30, 2004
4.090
4.210
3.970
4.080
325,200
-0.07(-1.69%)
Sep 29, 2004
4.090
4.240
4.060
4.150
321,400
+0.01(+0.24%)
Sep 28, 2004
3.900
4.140
3.900
4.140
308,100
+0.21(+5.34%)
Sep 27, 2004
3.980
3.990
3.900
3.930
358,900
-0.06(-1.50%)
Sep 24, 2004
3.920
4.090
3.910
3.990
317,500
+0.00(+0.00%)
Sep 23, 2004
3.990
4.050
3.940
3.990
504,600
-0.02(-0.50%)
Sep 22, 2004
4.040
4.070
3.950
4.010
359,900
-0.07(-1.72%)
Sep 21, 2004
4.020
4.120
4.020
4.080
210,600
+0.01(+0.25%)
Sep 20, 2004
4.060
4.140
4.040
4.070
177,900
-0.05(-1.21%)
Sep 17, 2004
4.340
4.340
4.010
4.120
372,100
+0.03(+0.73%)
Sep 16, 2004
4.190
4.190
4.050
4.090
304,100
-0.08(-1.92%)
Sep 15, 2004
3.970
4.180
3.900
4.170
1,251,700
+0.42(+11.20%)
Sep 14, 2004
4.180
4.270
3.660
3.750
896,800
-0.44(-10.50%)
Sep 13, 2004
4.250
4.250
4.150
4.190
360,900
-0.02(-0.48%)
Sep 10, 2004
4.190
4.280
4.130
4.210
254,300
+0.02(+0.48%)
Sep 09, 2004
4.110
4.250
4.110
4.190
307,400
+0.04(+0.96%)
Sep 08, 2004
4.220
4.260
4.120
4.150
202,100
-0.08(-1.89%)
Sep 07, 2004
4.300
4.320
4.150
4.230
214,700
+0.01(+0.24%)
Sep 03, 2004
4.450
4.520
4.180
4.220
261,000
-0.22(-4.95%)
Sep 02, 2004
4.410
4.450
4.230
4.440
182,600
+0.09(+2.07%)
Sep 01, 2004
4.300
4.760
4.210
4.350
343,800
+0.08(+1.87%)
Aug 31, 2004
4.300
4.330
4.170
4.270
160,200
-0.03(-0.70%)
Aug 30, 2004
4.230
4.350
4.200
4.300
290,600
+0.02(+0.47%)
Aug 27, 2004
4.210
4.320
4.210
4.280
140,400
+0.04(+0.94%)
Aug 26, 2004
4.330
4.400
4.240
4.240
357,500
-0.16(-3.64%)
Aug 25, 2004
4.320
4.420
4.270
4.400
332,900
+0.10(+2.33%)
Aug 24, 2004
4.310
4.360
4.141
4.300
320,400
+0.05(+1.18%)
Aug 23, 2004
4.320
4.320
4.160
4.250
241,500
+0.03(+0.71%)
Aug 20, 2004
4.130
4.280
4.030
4.220
334,400
+0.11(+2.68%)
Aug 19, 2004
4.120
4.240
4.060
4.110
197,900
-0.05(-1.20%)
Aug 18, 2004
4.020
4.210
3.960
4.160
322,123
+0.09(+2.21%)
Aug 17, 2004
4.110
4.200
3.990
4.070
258,700
-0.08(-1.93%)
Aug 16, 2004
4.000
4.160
3.890
4.150
604,300
+0.20(+5.06%)
Aug 13, 2004
3.990
4.010
3.850
3.950
283,900
+0.11(+2.86%)
Aug 12, 2004
4.000
4.010
3.810
3.840
276,600
-0.06(-1.54%)
Aug 11, 2004
4.000
4.040
3.880
3.900
434,700
-0.20(-4.88%)
Aug 10, 2004
3.950
4.120
3.730
4.100
764,200
+0.44(+12.02%)
Aug 09, 2004
3.880
3.940
3.620
3.660
343,900
-0.12(-3.17%)
Aug 06, 2004
3.670
3.970
3.610
3.780
609,200
+0.00(+0.00%)
Aug 05, 2004
3.830
4.000
3.730
3.780
539,400
+0.08(+2.16%)
Aug 04, 2004
3.990
4.000
3.650
3.700
777,900
-0.30(-7.50%)
Aug 03, 2004
4.100
4.140
4.000
4.000
304,400
-0.04(-0.99%)
Aug 02, 2004
4.050
4.120
4.010
4.040
165,300
-0.04(-0.98%)
Jul 30, 2004
4.030
4.180
4.030
4.080
225,800
-0.11(-2.63%)
Jul 29, 2004
4.100
4.240
4.020
4.190
166,900
+0.03(+0.72%)
Jul 28, 2004
4.200
4.260
4.040
4.160
185,900
-0.05(-1.19%)
Jul 27, 2004
4.090
4.500
4.050
4.210
269,500
+0.20(+4.99%)
Jul 26, 2004
4.010
4.150
4.000
4.010
287,600
-0.04(-0.99%)
Jul 23, 2004
4.320
4.320
4.050
4.050
193,600
-0.21(-4.93%)
Jul 22, 2004
4.140
4.360
4.020
4.260
274,500
+0.11(+2.65%)
Jul 21, 2004
4.390
4.460
4.150
4.150
377,100
-0.23(-5.25%)
Jul 20, 2004
4.050
4.460
4.050
4.380
405,600
+0.29(+7.09%)
Jul 19, 2004
4.200
4.210
4.080
4.090
453,200
-0.12(-2.85%)
Jul 16, 2004
4.550
4.550
4.120
4.210
490,400
-0.34(-7.47%)
Jul 15, 2004
4.580
4.630
4.500
4.550
210,000
-0.06(-1.30%)
Jul 14, 2004
4.690
4.820
4.530
4.610
194,000
-0.02(-0.43%)
Jul 13, 2004
4.770
4.860
4.620
4.630
147,200
-0.10(-2.11%)
Jul 12, 2004
4.750
4.830
4.620
4.730
226,800
+0.05(+1.07%)
Jul 09, 2004
4.560
4.810
4.540
4.680
288,700
+0.14(+3.08%)
Jul 08, 2004
4.610
4.730
4.510
4.540
435,500
-0.08(-1.73%)
Jul 07, 2004
4.740
4.820
4.610
4.620
235,900
+0.00(+0.00%)
Jul 06, 2004
4.690
4.950
4.610
4.620
372,900
-0.25(-5.13%)
Jul 02, 2004
4.850
4.930
4.800
4.870
159,200
+0.07(+1.46%)
Jul 01, 2004
5.000
5.000
4.790
4.800
389,300
-0.15(-3.03%)
Jun 30, 2004
5.030
5.050
4.910
4.950
273,800
-0.05(-1.00%)
Jun 29, 2004
5.040
5.060
4.920
5.000
310,800
-0.01(-0.20%)
Jun 28, 2004
5.040
5.050
4.960
5.010
354,100
+0.00(+0.00%)
Jun 25, 2004
4.980
5.135
4.870
5.010
945,900
+0.02(+0.40%)
Jun 24, 2004
4.880
5.000
4.870
4.990
402,800
+0.09(+1.84%)
Jun 23, 2004
4.990
5.030
4.890
4.900
550,000
-0.08(-1.61%)
Jun 22, 2004
4.880
5.000
4.880
4.980
297,100
+0.04(+0.81%)
Jun 21, 2004
4.880
5.000
4.860
4.940
163,000
+0.00(+0.00%)
Jun 18, 2004
4.780
4.972
4.710
4.940
499,100
+0.11(+2.28%)
Jun 17, 2004
5.030
5.060
4.770
4.830
714,200
-0.14(-2.82%)
Jun 16, 2004
4.960
5.080
4.880
4.970
340,400
-0.08(-1.58%)
Jun 15, 2004
4.960
5.050
4.900
5.050
315,800
+0.17(+3.48%)
Jun 14, 2004
5.030
5.110
4.840
4.880
482,100
-0.23(-4.50%)
Jun 10, 2004
5.000
5.150
5.000
5.110
292,600
+0.08(+1.59%)
Jun 09, 2004
5.200
5.280
5.000
5.030
291,100
-0.21(-4.01%)
Jun 08, 2004
5.120
5.280
5.120
5.240
247,500
+0.01(+0.19%)
Jun 07, 2004
5.160
5.230
5.050
5.230
292,800
+0.19(+3.77%)
Jun 04, 2004
5.040
5.160
4.960
5.040
180,000
+0.09(+1.82%)
Jun 03, 2004
5.130
5.180
4.910
4.950
298,000
-0.18(-3.51%)
Jun 02, 2004
5.110
5.220
5.060
5.130
241,600
-0.03(-0.58%)
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.