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
Realty Income Corp
(NY:
O
)
53.07
-0.30 (-0.56%)
Official Closing Price
Updated: 7:00 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 (%)
Jun 30, 2005
12.52
12.57
12.37
12.37
1,253,640
-0.19(-1.53%)
Jun 29, 2005
12.61
12.61
12.45
12.56
342,564
-0.01(-0.08%)
Jun 28, 2005
12.42
12.58
12.35
12.57
473,961
+0.21(+1.72%)
Jun 27, 2005
12.48
12.52
12.26
12.36
625,200
-0.12(-0.99%)
Jun 24, 2005
12.47
12.60
12.19
12.48
5,045,739
-0.02(-0.20%)
Jun 23, 2005
12.52
12.68
12.50
12.51
546,037
-0.08(-0.63%)
Jun 22, 2005
12.56
12.66
12.49
12.59
504,533
+0.09(+0.71%)
Jun 21, 2005
12.60
12.64
12.46
12.50
507,367
-0.10(-0.82%)
Jun 20, 2005
12.61
12.69
12.50
12.60
450,071
-0.08(-0.66%)
Jun 17, 2005
12.56
12.69
12.48
12.68
1,017,772
+0.22(+1.78%)
Jun 16, 2005
12.41
12.46
12.30
12.46
498,257
+0.05(+0.40%)
Jun 15, 2005
12.44
12.44
12.30
12.41
748,296
+0.04(+0.32%)
Jun 14, 2005
12.37
12.40
12.30
12.37
500,889
-0.03(-0.28%)
Jun 13, 2005
12.36
12.42
12.26
12.41
632,691
+0.05(+0.44%)
Jun 10, 2005
12.37
12.40
12.26
12.35
520,527
+0.03(+0.24%)
Jun 09, 2005
12.30
12.34
12.19
12.32
398,241
+0.02(+0.16%)
Jun 08, 2005
12.28
12.44
12.26
12.30
496,637
+0.00(+0.04%)
Jun 07, 2005
12.33
12.46
12.18
12.30
644,839
+0.03(+0.28%)
Jun 06, 2005
12.17
12.27
12.14
12.26
619,936
+0.13(+1.10%)
Jun 03, 2005
12.31
12.36
12.11
12.13
729,872
-0.12(-1.01%)
Jun 02, 2005
12.26
12.34
12.22
12.25
373,945
-0.06(-0.48%)
Jun 01, 2005
12.25
12.42
12.16
12.31
745,462
+0.15(+1.26%)
May 31, 2005
12.21
12.27
12.15
12.16
360,988
-0.02(-0.20%)
May 27, 2005
12.18
12.19
12.02
12.19
349,853
+0.10(+0.82%)
May 26, 2005
12.04
12.23
12.04
12.09
608,800
+0.06(+0.49%)
May 25, 2005
12.24
12.28
12.02
12.03
601,309
-0.22(-1.81%)
May 24, 2005
12.37
12.37
12.21
12.25
571,143
-0.20(-1.63%)
May 23, 2005
12.53
12.53
12.37
12.45
514,049
-0.02(-0.16%)
May 20, 2005
12.47
12.47
12.27
12.47
351,270
+0.04(+0.32%)
May 19, 2005
12.34
12.46
12.29
12.43
511,012
+0.10(+0.80%)
May 18, 2005
12.17
12.33
12.15
12.33
575,192
+0.17(+1.42%)
May 17, 2005
12.10
12.20
11.98
12.16
566,284
+0.06(+0.53%)
May 16, 2005
11.90
12.10
11.90
12.10
539,964
+0.27(+2.30%)
May 13, 2005
11.93
11.99
11.81
11.82
657,796
-0.01(-0.08%)
May 12, 2005
12.10
12.10
11.83
11.83
745,664
-0.27(-2.20%)
May 11, 2005
12.08
12.10
11.99
12.10
808,427
+0.10(+0.82%)
May 10, 2005
12.10
12.10
11.95
12.00
622,163
-0.10(-0.82%)
May 09, 2005
11.86
12.10
11.86
12.10
434,684
+0.24(+2.04%)
May 06, 2005
12.03
12.03
11.81
11.86
507,367
-0.17(-1.40%)
May 05, 2005
11.93
12.08
11.86
12.03
486,514
+0.12(+1.00%)
May 04, 2005
11.81
11.93
11.75
11.91
393,382
+0.09(+0.75%)
May 03, 2005
11.85
11.93
11.75
11.82
569,725
-0.08(-0.71%)
May 02, 2005
11.92
11.92
11.78
11.90
557,780
-0.01(-0.04%)
Apr 29, 2005
11.93
11.93
11.68
11.91
826,649
+0.05(+0.46%)
Apr 28, 2005
11.93
11.95
11.80
11.85
451,893
-0.15(-1.28%)
Apr 27, 2005
11.85
12.03
11.76
12.01
514,858
+0.12(+1.00%)
Apr 26, 2005
11.86
11.91
11.79
11.89
603,536
+0.02(+0.21%)
Apr 25, 2005
11.85
11.87
11.74
11.86
602,524
+0.16(+1.35%)
Apr 22, 2005
11.71
11.72
11.58
11.71
567,093
+0.02(+0.21%)
Apr 21, 2005
11.58
11.68
11.48
11.68
488,134
+0.20(+1.72%)
Apr 20, 2005
11.53
11.62
11.46
11.48
652,735
-0.14(-1.19%)
Apr 19, 2005
11.58
11.69
11.55
11.62
569,321
+0.07(+0.60%)
Apr 18, 2005
11.53
11.59
11.45
11.55
659,213
+0.08(+0.73%)
Apr 15, 2005
11.42
11.54
11.40
11.47
707,197
+0.04(+0.39%)
Apr 14, 2005
11.53
11.56
11.39
11.42
490,968
-0.10(-0.90%)
Apr 13, 2005
11.60
11.63
11.47
11.53
540,166
-0.06(-0.55%)
Apr 12, 2005
11.32
11.59
11.26
11.59
744,652
+0.28(+2.44%)
Apr 11, 2005
11.36
11.38
11.26
11.32
378,804
-0.02(-0.17%)
Apr 08, 2005
11.50
11.51
11.33
11.34
555,351
-0.19(-1.67%)
Apr 07, 2005
11.43
11.53
11.27
11.53
825,029
+0.14(+1.21%)
Apr 06, 2005
11.30
11.42
11.28
11.39
563,247
+0.08(+0.70%)
Apr 05, 2005
11.24
11.35
11.22
11.31
512,024
+0.04(+0.39%)
Apr 04, 2005
11.24
11.31
11.10
11.27
460,801
+0.01(+0.13%)
Apr 01, 2005
11.38
11.45
11.17
11.25
614,672
-0.05(-0.44%)
Mar 31, 2005
11.37
11.45
11.24
11.30
616,899
-0.06(-0.52%)
Mar 30, 2005
11.23
11.36
11.15
11.36
887,792
+0.19(+1.72%)
Mar 29, 2005
11.25
11.39
11.15
11.17
580,658
-0.06(-0.57%)
Mar 28, 2005
11.26
11.40
11.21
11.23
563,652
-0.05(-0.48%)
Mar 24, 2005
11.24
11.46
11.21
11.29
585,922
+0.04(+0.39%)
Mar 23, 2005
11.36
11.43
10.87
11.24
689,583
-0.12(-1.04%)
Mar 22, 2005
11.51
11.69
11.36
11.36
736,351
-0.17(-1.50%)
Mar 21, 2005
11.63
11.63
11.44
11.53
537,129
-0.05(-0.43%)
Mar 18, 2005
11.89
11.89
11.56
11.58
1,016,355
-0.21(-1.76%)
Mar 17, 2005
11.67
11.79
11.62
11.79
457,562
+0.18(+1.53%)
Mar 16, 2005
11.66
11.73
11.55
11.61
632,286
-0.01(-0.13%)
Mar 15, 2005
11.83
11.96
11.61
11.63
698,491
-0.09(-0.76%)
Mar 14, 2005
11.56
11.75
11.51
11.72
503,926
+0.23(+2.02%)
Mar 11, 2005
11.68
11.73
11.45
11.48
564,259
-0.27(-2.27%)
Mar 10, 2005
11.72
11.83
11.62
11.75
572,965
+0.11(+0.98%)
Mar 09, 2005
12.02
12.02
11.61
11.64
1,021,012
-0.44(-3.68%)
Mar 08, 2005
12.21
12.21
11.98
12.08
607,383
-0.08(-0.65%)
Mar 07, 2005
12.21
12.27
11.98
12.16
644,839
+0.02(+0.20%)
Mar 04, 2005
11.85
12.14
11.83
12.14
459,384
+0.27(+2.25%)
Mar 03, 2005
11.88
11.88
11.75
11.87
465,458
+0.06(+0.54%)
Mar 02, 2005
11.87
11.87
11.63
11.80
718,737
+0.03(+0.29%)
Mar 01, 2005
11.61
11.81
11.59
11.77
775,426
+0.15(+1.32%)
Feb 28, 2005
11.85
11.85
11.54
11.62
992,465
-0.25(-2.08%)
Feb 25, 2005
11.55
11.88
11.52
11.86
502,306
+0.23(+1.95%)
Feb 24, 2005
11.67
11.73
11.56
11.64
722,786
+0.02(+0.21%)
Feb 23, 2005
11.62
11.79
11.61
11.61
814,704
+0.00(+0.04%)
Feb 22, 2005
12.00
12.00
11.58
11.61
974,041
-0.39(-3.25%)
Feb 18, 2005
12.25
12.25
11.98
12.00
633,096
-0.24(-1.94%)
Feb 17, 2005
12.32
12.40
12.20
12.23
459,991
-0.12(-1.00%)
Feb 16, 2005
12.15
12.38
12.15
12.36
571,750
+0.09(+0.72%)
Feb 15, 2005
12.19
12.40
12.16
12.27
608,193
+0.01(+0.08%)
Feb 14, 2005
12.30
12.41
12.20
12.26
643,016
+0.03(+0.24%)
Feb 11, 2005
12.21
12.24
12.00
12.23
908,038
+0.17(+1.43%)
Feb 10, 2005
11.88
12.06
11.82
12.06
497,244
+0.14(+1.16%)
Feb 09, 2005
12.02
12.04
11.89
11.92
587,137
-0.08(-0.70%)
Feb 08, 2005
11.83
12.02
11.83
12.00
350,460
+0.17(+1.46%)
Feb 07, 2005
12.02
12.12
11.82
11.83
550,289
-0.12(-0.99%)
Feb 04, 2005
11.68
11.95
11.68
11.95
571,143
+0.31(+2.63%)
Feb 03, 2005
11.80
11.82
11.61
11.64
548,467
-0.19(-1.59%)
Feb 02, 2005
11.71
11.83
11.57
11.83
639,372
+0.19(+1.61%)
Feb 01, 2005
11.53
11.65
11.41
11.64
639,575
+0.13(+1.12%)
Jan 31, 2005
11.58
11.68
11.39
11.51
1,099,567
+0.09(+0.82%)
Jan 28, 2005
11.26
11.44
11.23
11.42
707,602
+0.11(+0.96%)
Jan 27, 2005
11.41
11.53
11.25
11.31
671,766
-0.10(-0.87%)
Jan 26, 2005
11.27
11.42
11.21
11.41
626,212
+0.11(+1.01%)
Jan 25, 2005
11.43
11.59
11.26
11.30
598,070
-0.16(-1.38%)
Jan 24, 2005
11.64
11.79
11.45
11.45
662,048
-0.19(-1.65%)
Jan 21, 2005
11.69
11.75
11.57
11.65
518,300
+0.03(+0.26%)
Jan 20, 2005
11.67
11.78
11.56
11.62
665,287
-0.12(-1.01%)
Jan 19, 2005
11.79
12.15
11.63
11.74
696,264
+0.02(+0.21%)
Jan 18, 2005
11.60
11.73
11.41
11.71
657,999
+0.19(+1.67%)
Jan 14, 2005
11.44
11.63
11.36
11.52
470,722
+0.18(+1.61%)
Jan 13, 2005
11.29
11.61
11.22
11.34
782,917
-0.01(-0.09%)
Jan 12, 2005
11.44
11.53
10.87
11.35
1,026,276
-0.09(-0.78%)
Jan 11, 2005
11.57
11.64
11.41
11.43
482,465
-0.12(-1.03%)
Jan 10, 2005
11.57
11.75
11.41
11.55
560,007
-0.01(-0.04%)
Jan 07, 2005
11.64
11.81
11.36
11.56
745,664
-0.07(-0.64%)
Jan 06, 2005
11.61
11.79
11.43
11.63
853,981
+0.01(+0.09%)
Jan 05, 2005
12.16
12.16
11.48
11.62
1,238,253
-0.62(-5.08%)
Jan 04, 2005
12.36
12.50
12.20
12.24
867,951
-0.11(-0.92%)
Jan 03, 2005
12.48
12.65
12.27
12.36
771,984
+6.11(+97.86%)
Dec 31, 2004
6.285
6.311
6.231
6.246
382,246
-0.02(-0.39%)
Dec 30, 2004
6.273
6.343
6.252
6.270
540,976
+0.00(+0.04%)
Dec 29, 2004
6.267
6.295
6.251
6.268
259,960
-0.01(-0.14%)
Dec 28, 2004
6.235
6.277
6.216
6.277
311,790
+0.04(+0.65%)
Dec 27, 2004
6.300
6.330
6.211
6.236
462,826
-0.08(-1.23%)
Dec 23, 2004
6.364
6.395
6.306
6.314
301,262
-0.05(-0.72%)
Dec 22, 2004
6.338
6.399
6.328
6.359
470,115
+0.02(+0.35%)
Dec 21, 2004
6.258
6.351
6.253
6.337
443,390
+0.08(+1.26%)
Dec 20, 2004
6.285
6.312
6.218
6.258
508,177
-0.04(-0.63%)
Dec 17, 2004
6.205
6.298
6.100
6.298
894,473
+0.06(+0.99%)
Dec 16, 2004
6.304
6.330
6.220
6.236
636,943
-0.08(-1.27%)
Dec 15, 2004
6.298
6.354
6.254
6.316
640,182
+0.02(+0.29%)
Dec 14, 2004
6.353
6.402
6.274
6.298
831,710
-0.14(-2.21%)
Dec 13, 2004
6.421
6.439
6.409
6.439
514,656
+0.03(+0.40%)
Dec 10, 2004
6.298
6.421
6.267
6.414
514,656
+0.12(+1.94%)
Dec 09, 2004
6.227
6.291
6.168
6.291
488,336
+0.05(+0.73%)
Dec 08, 2004
6.162
6.256
6.162
6.246
485,502
+0.10(+1.67%)
Dec 07, 2004
6.279
6.286
6.139
6.143
671,766
-0.15(-2.36%)
Dec 06, 2004
6.285
6.336
6.237
6.291
520,325
+0.01(+0.10%)
Dec 03, 2004
6.199
6.285
6.199
6.285
473,354
+0.07(+1.05%)
Dec 02, 2004
6.251
6.264
6.175
6.220
526,804
-0.04(-0.65%)
Dec 01, 2004
6.180
6.296
6.172
6.260
779,880
+0.11(+1.75%)
Nov 30, 2004
6.149
6.158
6.086
6.153
487,931
+0.01(+0.10%)
Nov 29, 2004
6.155
6.179
6.088
6.147
700,515
-0.03(-0.44%)
Nov 26, 2004
6.217
6.230
6.174
6.174
207,725
-0.06(-0.99%)
Nov 24, 2004
6.083
6.239
6.055
6.236
775,021
+0.13(+2.12%)
Nov 23, 2004
6.018
6.106
5.960
6.106
666,097
+0.09(+1.54%)
Nov 22, 2004
5.955
6.027
5.942
6.013
710,638
+0.09(+1.46%)
Nov 19, 2004
5.964
5.980
5.927
5.927
521,135
-0.02(-0.33%)
Nov 18, 2004
6.007
6.055
5.922
5.947
813,084
-0.00(-0.08%)
Nov 17, 2004
6.057
6.141
5.934
5.952
579,444
-0.09(-1.49%)
Nov 16, 2004
6.125
6.158
6.041
6.042
457,967
-0.07(-1.15%)
Nov 15, 2004
6.112
6.162
6.065
6.112
624,795
+0.00(+0.06%)
Nov 12, 2004
6.001
6.112
5.968
6.109
490,766
+0.15(+2.53%)
Nov 11, 2004
5.927
5.976
5.916
5.958
585,517
+0.04(+0.63%)
Nov 10, 2004
5.869
6.051
5.863
5.921
482,667
+0.03(+0.50%)
Nov 09, 2004
5.890
5.927
5.869
5.891
339,729
+0.00(+0.02%)
Nov 08, 2004
5.890
5.934
5.865
5.890
463,636
+0.00(+0.00%)
Nov 05, 2004
6.079
6.079
5.857
5.890
1,021,214
-0.19(-3.11%)
Nov 04, 2004
6.007
6.093
6.001
6.079
539,356
+0.05(+0.82%)
Nov 03, 2004
5.938
6.042
5.938
6.030
367,669
+0.12(+2.07%)
Nov 02, 2004
6.000
6.030
5.897
5.907
486,311
-0.09(-1.54%)
Nov 01, 2004
5.944
6.018
5.909
6.000
412,211
+0.07(+1.25%)
Oct 29, 2004
5.989
6.038
5.871
5.926
557,578
-0.09(-1.42%)
Oct 28, 2004
5.989
6.013
5.938
6.011
317,459
-0.02(-0.35%)
Oct 27, 2004
6.007
6.032
5.952
6.032
455,942
+0.05(+0.83%)
Oct 26, 2004
5.881
5.983
5.837
5.983
557,983
+0.13(+2.26%)
Oct 25, 2004
5.773
5.851
5.747
5.851
402,897
+0.06(+1.02%)
Oct 22, 2004
5.878
5.937
5.776
5.791
405,732
-0.10(-1.68%)
Oct 21, 2004
5.846
5.912
5.810
5.890
350,662
+0.07(+1.19%)
Oct 20, 2004
5.810
5.853
5.743
5.821
454,727
-0.01(-0.19%)
Oct 19, 2004
5.853
5.926
5.810
5.832
438,935
-0.03(-0.57%)
Oct 18, 2004
5.822
5.896
5.779
5.865
404,517
+0.05(+0.93%)
Oct 15, 2004
5.768
5.838
5.760
5.811
656,379
+0.04(+0.77%)
Oct 14, 2004
5.754
5.799
5.749
5.767
655,569
+0.01(+0.21%)
Oct 13, 2004
5.773
5.785
5.729
5.754
404,112
-0.01(-0.13%)
Oct 12, 2004
5.691
5.796
5.649
5.762
466,875
+0.07(+1.30%)
Oct 11, 2004
5.711
5.734
5.684
5.688
235,259
-0.02(-0.41%)
Oct 08, 2004
5.674
5.729
5.655
5.711
470,924
+0.04(+0.65%)
Oct 07, 2004
5.711
5.742
5.673
5.674
517,895
-0.07(-1.18%)
Oct 06, 2004
5.691
5.742
5.689
5.742
349,448
+0.06(+0.98%)
Oct 05, 2004
5.668
5.712
5.642
5.686
387,105
-0.00(-0.09%)
Oct 04, 2004
5.699
5.711
5.663
5.691
436,101
-0.01(-0.13%)
Oct 01, 2004
5.550
5.699
5.550
5.699
854,386
+0.14(+2.49%)
Sep 30, 2004
5.554
5.606
5.534
5.560
566,486
+0.02(+0.29%)
Sep 29, 2004
5.526
5.544
5.500
5.544
378,197
-0.01(-0.18%)
Sep 28, 2004
5.483
5.554
5.481
5.554
492,385
+0.08(+1.40%)
Sep 27, 2004
5.495
5.495
5.452
5.478
308,146
-0.01(-0.20%)
Sep 24, 2004
5.468
5.512
5.464
5.489
255,506
+0.02(+0.34%)
Sep 23, 2004
5.489
5.521
5.459
5.470
395,204
+0.01(+0.11%)
Sep 22, 2004
5.483
5.489
5.433
5.464
644,636
-0.04(-0.67%)
Sep 21, 2004
5.464
5.501
5.458
5.501
387,915
+0.03(+0.56%)
Sep 20, 2004
5.520
5.520
5.455
5.470
407,352
-0.02(-0.45%)
Sep 17, 2004
5.550
5.550
5.464
5.495
718,332
-0.02(-0.43%)
Sep 16, 2004
5.442
5.526
5.422
5.518
454,323
+0.11(+1.99%)
Sep 15, 2004
5.396
5.433
5.348
5.411
401,278
+0.02(+0.44%)
Sep 14, 2004
5.433
5.433
5.364
5.387
769,757
-0.04(-0.82%)
Sep 13, 2004
5.468
5.492
5.417
5.432
469,305
-0.02(-0.32%)
Sep 10, 2004
5.465
5.483
5.390
5.449
542,191
-0.01(-0.27%)
Sep 09, 2004
5.513
5.513
5.427
5.464
709,829
-0.05(-0.90%)
Sep 08, 2004
5.523
5.526
5.483
5.513
510,607
-0.01(-0.18%)
Sep 07, 2004
5.452
5.523
5.445
5.523
446,224
+0.05(+0.95%)
Sep 03, 2004
5.463
5.487
5.423
5.471
315,434
+0.01(+0.14%)
Sep 02, 2004
5.413
5.464
5.387
5.464
392,369
+0.04(+0.80%)
Sep 01, 2004
5.444
5.507
5.402
5.421
610,218
-0.03(-0.48%)
Aug 31, 2004
5.458
5.459
5.415
5.447
541,786
+0.02(+0.36%)
Aug 30, 2004
5.384
5.445
5.348
5.427
501,698
-0.01(-0.20%)
Aug 27, 2004
5.365
5.441
5.365
5.438
351,877
+0.05(+0.89%)
Aug 26, 2004
5.408
5.415
5.349
5.390
532,068
+0.03(+0.55%)
Aug 25, 2004
5.353
5.390
5.306
5.360
538,951
+0.00(+0.00%)
Aug 24, 2004
5.317
5.365
5.297
5.360
561,222
+0.06(+1.17%)
Aug 23, 2004
5.328
5.341
5.263
5.299
410,996
-0.04(-0.72%)
Aug 20, 2004
5.192
5.337
5.186
5.337
702,135
+0.18(+3.40%)
Aug 19, 2004
5.291
5.291
5.161
5.161
473,759
-0.13(-2.54%)
Aug 18, 2004
5.168
5.296
5.137
5.296
636,538
+0.15(+2.85%)
Aug 17, 2004
5.143
5.149
5.081
5.149
370,504
+0.06(+1.09%)
Aug 16, 2004
5.010
5.106
5.010
5.094
346,613
+0.10(+1.93%)
Aug 13, 2004
5.027
5.038
4.950
4.997
479,833
+0.00(+0.02%)
Aug 12, 2004
5.007
5.024
4.989
4.996
342,564
-0.03(-0.61%)
Aug 11, 2004
5.019
5.027
4.982
5.027
412,616
+0.01(+0.27%)
Aug 10, 2004
4.994
5.055
4.975
5.013
434,886
+0.05(+1.02%)
Aug 09, 2004
5.029
5.044
4.963
4.963
304,501
-0.04(-0.84%)
Aug 06, 2004
5.026
5.090
4.979
5.005
583,898
-0.00(-0.10%)
Aug 05, 2004
5.094
5.094
5.008
5.010
430,837
-0.10(-2.03%)
Aug 04, 2004
5.057
5.136
5.026
5.113
353,902
+0.05(+1.07%)
Aug 03, 2004
5.066
5.091
5.022
5.059
377,387
-0.01(-0.15%)
Aug 02, 2004
4.989
5.074
4.927
5.066
543,810
+0.06(+1.26%)
Jul 30, 2004
4.958
5.017
4.950
5.003
489,551
+0.06(+1.30%)
Jul 29, 2004
4.971
4.987
4.908
4.939
513,846
-0.03(-0.67%)
Jul 28, 2004
4.970
4.994
4.874
4.973
651,925
+0.02(+0.42%)
Jul 27, 2004
4.881
4.970
4.881
4.952
627,224
+0.07(+1.47%)
Jul 26, 2004
4.921
4.973
4.861
4.880
560,412
-0.05(-1.08%)
Jul 23, 2004
5.036
5.036
4.907
4.933
1,096,125
-0.10(-2.06%)
Jul 22, 2004
5.169
5.169
5.037
5.037
532,878
-0.11(-2.21%)
Jul 21, 2004
5.303
5.308
5.149
5.150
933,346
-0.15(-2.89%)
Jul 20, 2004
5.255
5.310
5.248
5.303
380,222
+0.05(+0.94%)
Jul 19, 2004
5.211
5.284
5.180
5.254
461,206
+0.06(+1.09%)
Jul 16, 2004
5.237
5.269
5.196
5.197
326,772
-0.02(-0.38%)
Jul 15, 2004
5.211
5.273
5.194
5.217
556,363
+0.04(+0.72%)
Jul 14, 2004
5.201
5.217
5.161
5.180
397,228
-0.01(-0.14%)
Jul 13, 2004
5.216
5.223
5.180
5.187
628,034
-0.03(-0.54%)
Jul 12, 2004
5.174
5.222
5.155
5.216
501,698
+0.07(+1.42%)
Jul 09, 2004
5.155
5.205
5.132
5.143
424,358
-0.00(-0.10%)
Jul 08, 2004
5.211
5.233
5.137
5.148
717,117
-0.09(-1.74%)
Jul 07, 2004
5.159
5.239
5.159
5.239
483,477
+0.08(+1.58%)
Jul 06, 2004
5.263
5.273
5.105
5.158
488,741
-0.11(-2.02%)
Jul 02, 2004
5.132
5.264
5.122
5.264
529,638
+0.14(+2.72%)
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.