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
AT&T Inc
(NY:
T
)
18.05
+0.38 (+2.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jul 29, 2005
6.457
6.477
6.386
6.399
12,289,827
-0.06(-0.95%)
Jul 28, 2005
6.357
6.483
6.357
6.461
19,934,458
+0.12(+1.89%)
Jul 27, 2005
6.306
6.348
6.299
6.341
15,045,136
+0.06(+0.93%)
Jul 26, 2005
6.257
6.309
6.234
6.283
33,245,652
+0.05(+0.88%)
Jul 25, 2005
6.231
6.293
6.205
6.228
15,495,640
+0.01(+0.16%)
Jul 22, 2005
6.241
6.251
6.173
6.218
23,966,400
+0.01(+0.21%)
Jul 21, 2005
6.221
6.251
6.150
6.205
16,405,000
+0.02(+0.26%)
Jul 20, 2005
6.183
6.189
6.141
6.189
20,498,206
+0.01(+0.16%)
Jul 19, 2005
6.157
6.254
6.157
6.179
20,874,140
-0.01(-0.10%)
Jul 18, 2005
6.221
6.241
6.157
6.186
16,492,254
-0.07(-1.09%)
Jul 15, 2005
6.251
6.280
6.231
6.254
15,446,443
+0.00(+0.05%)
Jul 14, 2005
6.221
6.270
6.215
6.251
16,469,667
+0.03(+0.52%)
Jul 13, 2005
6.199
6.231
6.189
6.218
15,899,112
-0.00(-0.05%)
Jul 12, 2005
6.147
6.228
6.144
6.221
18,011,464
+0.05(+0.73%)
Jul 11, 2005
6.150
6.196
6.141
6.176
13,499,007
+0.05(+0.84%)
Jul 08, 2005
6.076
6.134
6.053
6.125
20,384,960
+0.06(+0.96%)
Jul 07, 2005
6.053
6.102
6.024
6.066
10,040,095
-0.05(-0.74%)
Jul 06, 2005
6.163
6.170
6.092
6.112
16,749,685
-0.13(-2.02%)
Jul 05, 2005
6.202
6.280
6.183
6.238
13,705,694
+0.04(+0.57%)
Jul 01, 2005
6.186
6.257
6.154
6.202
16,915,530
+0.05(+0.79%)
Jun 30, 2005
6.209
6.225
6.150
6.154
10,088,982
-0.07(-1.14%)
Jun 29, 2005
6.192
6.264
6.179
6.225
15,626,211
+0.06(+1.05%)
Jun 28, 2005
6.112
6.186
6.099
6.160
15,726,770
+0.07(+1.11%)
Jun 27, 2005
6.095
6.137
6.073
6.092
11,748,356
-0.02(-0.26%)
Jun 24, 2005
6.147
6.173
6.095
6.108
10,876,125
-0.05(-0.84%)
Jun 23, 2005
6.167
6.199
6.125
6.160
10,123,636
-0.02(-0.31%)
Jun 22, 2005
6.218
6.267
6.167
6.179
10,686,147
-0.02(-0.36%)
Jun 21, 2005
6.254
6.263
6.196
6.202
9,252,024
-0.06(-0.98%)
Jun 20, 2005
6.238
6.267
6.209
6.263
10,903,044
+0.02(+0.31%)
Jun 17, 2005
6.241
6.293
6.218
6.244
15,258,630
+0.03(+0.52%)
Jun 16, 2005
6.241
6.273
6.189
6.212
10,405,201
-0.03(-0.41%)
Jun 15, 2005
6.244
6.244
6.183
6.238
12,624,610
+0.01(+0.21%)
Jun 14, 2005
6.209
6.254
6.209
6.225
11,722,056
+0.02(+0.26%)
Jun 13, 2005
6.134
6.225
6.134
6.209
14,120,305
+0.05(+0.84%)
Jun 10, 2005
6.105
6.183
6.105
6.157
7,739,620
+0.03(+0.47%)
Jun 09, 2005
6.137
6.154
6.102
6.128
9,218,298
-0.02(-0.37%)
Jun 08, 2005
6.121
6.163
6.102
6.150
8,721,693
+0.03(+0.48%)
Jun 07, 2005
6.083
6.176
6.073
6.121
14,050,069
+0.04(+0.64%)
Jun 06, 2005
6.079
6.108
6.070
6.083
7,751,068
+0.01(+0.16%)
Jun 03, 2005
6.079
6.095
6.047
6.073
7,773,655
-0.03(-0.48%)
Jun 02, 2005
6.050
6.105
6.050
6.102
10,006,679
+0.04(+0.59%)
Jun 01, 2005
6.044
6.095
6.034
6.066
12,375,224
-0.01(-0.11%)
May 31, 2005
6.141
6.147
6.073
6.073
9,827,220
-0.06(-1.05%)
May 27, 2005
6.170
6.179
6.128
6.137
10,014,105
-0.02(-0.37%)
May 26, 2005
6.128
6.186
6.128
6.160
14,829,786
+0.04(+0.58%)
May 25, 2005
6.121
6.150
6.112
6.125
16,870,356
-0.01(-0.16%)
May 24, 2005
6.121
6.157
6.110
6.134
11,585,606
-0.02(-0.26%)
May 23, 2005
6.141
6.163
6.115
6.150
20,255,008
+0.02(+0.32%)
May 20, 2005
6.144
6.147
6.092
6.131
19,367,306
-0.01(-0.16%)
May 19, 2005
6.167
6.173
6.112
6.141
24,417,830
+0.00(+0.00%)
May 18, 2005
6.070
6.147
6.070
6.141
31,430,334
+0.08(+1.33%)
May 17, 2005
6.005
6.079
5.992
6.060
9,566,386
+0.02(+0.27%)
May 16, 2005
6.005
6.057
5.989
6.044
6,515,588
+0.05(+0.86%)
May 13, 2005
6.053
6.053
5.969
5.992
6,962,997
-0.04(-0.70%)
May 12, 2005
6.063
6.092
6.015
6.034
6,949,692
-0.04(-0.64%)
May 11, 2005
6.086
6.089
5.995
6.073
8,781,409
-0.02(-0.37%)
May 10, 2005
6.128
6.128
6.057
6.095
14,726,133
-0.02(-0.32%)
May 09, 2005
6.115
6.134
6.070
6.115
9,366,197
-0.01(-0.11%)
May 06, 2005
6.173
6.176
6.092
6.121
10,212,437
-0.04(-0.58%)
May 05, 2005
6.183
6.183
6.089
6.157
17,485,774
-0.02(-0.37%)
May 04, 2005
6.189
6.214
6.157
6.179
28,520,010
-0.02(-0.26%)
May 03, 2005
6.189
6.208
6.160
6.196
23,154,812
+0.05(+0.74%)
May 02, 2005
6.218
6.260
6.150
6.150
20,635,274
-0.03(-0.52%)
Apr 29, 2005
6.183
6.228
6.137
6.183
18,162,458
+0.02(+0.37%)
Apr 28, 2005
6.137
6.196
6.089
6.160
27,194,490
+0.02(+0.32%)
Apr 27, 2005
6.063
6.157
5.992
6.141
21,302,984
+0.06(+1.06%)
Apr 26, 2005
6.102
6.112
6.073
6.076
11,439,564
-0.01(-0.21%)
Apr 25, 2005
6.095
6.157
6.073
6.089
10,566,404
+0.04(+0.59%)
Apr 22, 2005
6.037
6.083
5.989
6.053
6,701,544
-0.01(-0.11%)
Apr 21, 2005
6.021
6.102
5.995
6.060
8,654,241
+0.10(+1.74%)
Apr 20, 2005
6.044
6.070
5.934
5.956
7,331,506
-0.08(-1.39%)
Apr 19, 2005
6.037
6.076
6.015
6.040
16,991,026
+0.00(+0.05%)
Apr 18, 2005
5.969
6.070
5.969
6.037
19,308,518
+0.07(+1.19%)
Apr 15, 2005
6.115
6.134
5.950
5.966
12,138,215
-0.17(-2.74%)
Apr 14, 2005
6.199
6.238
6.128
6.134
14,377,117
-0.07(-1.15%)
Apr 13, 2005
6.221
6.257
6.192
6.205
20,798,954
-0.01(-0.21%)
Apr 12, 2005
6.196
6.238
6.179
6.218
18,136,776
+0.03(+0.47%)
Apr 11, 2005
6.202
6.247
6.183
6.189
12,003,311
-0.03(-0.42%)
Apr 08, 2005
6.179
6.241
6.179
6.215
30,597,708
+0.03(+0.47%)
Apr 07, 2005
6.199
6.263
6.186
6.186
15,401,269
-0.01(-0.16%)
Apr 06, 2005
6.225
6.267
6.186
6.196
12,628,013
-0.01(-0.21%)
Apr 05, 2005
6.102
6.251
6.092
6.209
36,538,100
+0.14(+2.29%)
Apr 04, 2005
6.018
6.092
6.018
6.070
18,260,542
+0.04(+0.64%)
Apr 01, 2005
6.060
6.099
6.002
6.031
10,752,670
-0.03(-0.48%)
Mar 31, 2005
6.066
6.073
6.021
6.060
14,862,584
+0.02(+0.27%)
Mar 30, 2005
5.982
6.057
5.982
6.044
15,162,713
+0.07(+1.25%)
Mar 29, 2005
6.024
6.092
5.950
5.969
12,347,068
-0.11(-1.86%)
Mar 28, 2005
6.073
6.205
6.066
6.083
15,179,112
+0.04(+0.59%)
Mar 24, 2005
6.044
6.092
6.008
6.047
9,738,419
-0.01(-0.11%)
Mar 23, 2005
6.037
6.141
6.015
6.053
15,715,631
+0.04(+0.70%)
Mar 22, 2005
6.053
6.089
6.011
6.011
7,918,769
-0.04(-0.69%)
Mar 21, 2005
6.066
6.099
6.015
6.053
8,563,893
-0.04(-0.64%)
Mar 18, 2005
6.092
6.115
5.979
6.092
16,295,778
-0.01(-0.16%)
Mar 17, 2005
6.086
6.108
6.011
6.102
9,895,600
+0.03(+0.43%)
Mar 16, 2005
6.144
6.179
6.070
6.076
10,541,033
-0.09(-1.42%)
Mar 15, 2005
6.270
6.283
6.144
6.163
7,348,524
-0.11(-1.80%)
Mar 14, 2005
6.228
6.280
6.225
6.276
10,595,180
+0.02(+0.36%)
Mar 11, 2005
6.260
6.296
6.231
6.254
6,462,060
-0.01(-0.21%)
Mar 10, 2005
6.270
6.318
6.244
6.267
7,356,259
+0.00(+0.00%)
Mar 09, 2005
6.283
6.315
6.231
6.267
12,489,706
-0.04(-0.56%)
Mar 08, 2005
6.399
6.399
6.286
6.302
14,564,620
-0.06(-1.02%)
Mar 07, 2005
6.409
6.432
6.367
6.367
9,254,499
-0.05(-0.76%)
Mar 04, 2005
6.393
6.438
6.360
6.415
9,042,552
+0.02(+0.30%)
Mar 03, 2005
6.354
6.396
6.328
6.396
8,480,970
+0.05(+0.82%)
Mar 02, 2005
6.348
6.396
6.335
6.344
12,542,616
+0.00(+0.00%)
Mar 01, 2005
6.263
6.367
6.263
6.344
15,392,296
+0.06(+1.03%)
Feb 28, 2005
6.283
6.318
6.251
6.280
21,854,356
-0.01(-0.15%)
Feb 25, 2005
6.234
6.306
6.192
6.289
13,974,572
+0.03(+0.41%)
Feb 24, 2005
6.225
6.280
6.212
6.263
13,835,337
+0.02(+0.31%)
Feb 23, 2005
6.154
6.273
6.144
6.244
19,886,498
+0.15(+2.38%)
Feb 22, 2005
6.234
6.360
6.099
6.099
33,911,504
-0.17(-2.78%)
Feb 18, 2005
6.276
6.306
6.247
6.273
12,974,245
-0.00(-0.05%)
Feb 17, 2005
6.289
6.322
6.238
6.276
18,054,474
-0.01(-0.15%)
Feb 16, 2005
6.318
6.351
6.270
6.286
15,226,142
-0.03(-0.51%)
Feb 15, 2005
6.276
6.370
6.276
6.318
19,923,628
+0.04(+0.67%)
Feb 14, 2005
6.283
6.335
6.218
6.276
34,469,064
+0.02(+0.26%)
Feb 11, 2005
6.263
6.306
6.209
6.260
17,346,540
-0.00(-0.05%)
Feb 10, 2005
6.318
6.328
6.238
6.263
19,573,684
-0.07(-1.12%)
Feb 09, 2005
6.383
6.386
6.325
6.335
17,335,710
-0.06(-0.91%)
Feb 08, 2005
6.335
6.403
6.331
6.393
22,991,444
+0.04(+0.66%)
Feb 07, 2005
6.360
6.399
6.302
6.351
19,898,566
-0.05(-0.76%)
Feb 04, 2005
6.348
6.409
6.312
6.399
36,818,428
+0.02(+0.25%)
Feb 03, 2005
6.341
6.396
6.302
6.383
35,259,920
+0.05(+0.77%)
Feb 02, 2005
6.186
6.335
6.179
6.335
66,584,128
+0.15(+2.40%)
Feb 01, 2005
6.212
6.225
6.150
6.186
59,485,296
-0.02(-0.26%)
Jan 31, 2005
6.083
6.218
5.982
6.202
97,541,992
-0.17(-2.64%)
Jan 28, 2005
6.335
6.467
6.296
6.370
62,076,928
+0.04(+0.56%)
Jan 27, 2005
6.360
6.406
6.238
6.335
96,306,816
+0.37(+6.23%)
Jan 26, 2005
5.979
5.982
5.892
5.963
15,461,914
-0.03(-0.49%)
Jan 25, 2005
6.002
6.044
5.982
5.992
13,827,911
+0.01(+0.16%)
Jan 24, 2005
5.856
6.037
5.811
5.982
22,196,256
+0.14(+2.38%)
Jan 21, 2005
5.811
5.918
5.685
5.843
26,335,564
+0.00(+0.06%)
Jan 20, 2005
6.028
6.057
5.805
5.840
32,509,562
-0.14(-2.38%)
Jan 19, 2005
6.066
6.137
5.982
5.982
17,888,628
-0.09(-1.44%)
Jan 18, 2005
6.050
6.144
6.037
6.070
16,095,589
+0.04(+0.59%)
Jan 14, 2005
6.044
6.115
6.018
6.034
12,121,507
+0.00(+0.00%)
Jan 13, 2005
6.005
6.128
6.005
6.034
19,195,892
+0.01(+0.16%)
Jan 12, 2005
5.979
6.040
5.863
6.024
10,919,443
+0.03(+0.54%)
Jan 11, 2005
6.018
6.083
5.976
5.992
11,371,493
-0.04(-0.59%)
Jan 10, 2005
6.076
6.089
5.979
6.028
19,162,166
-0.05(-0.75%)
Jan 07, 2005
6.011
6.102
5.989
6.073
11,210,908
+0.06(+1.02%)
Jan 06, 2005
5.973
6.044
5.973
6.011
12,795,714
+0.04(+0.59%)
Jan 05, 2005
5.940
6.037
5.924
5.976
18,207,012
+0.05(+0.87%)
Jan 04, 2005
6.079
6.095
5.905
5.924
36,227,760
-0.16(-2.55%)
Jan 03, 2005
6.160
6.170
6.024
6.079
19,844,418
-0.08(-1.31%)
Dec 31, 2004
6.212
6.231
6.144
6.160
10,199,752
-0.06(-0.94%)
Dec 30, 2004
6.244
6.263
6.218
6.218
9,389,712
-0.06(-0.93%)
Dec 29, 2004
6.221
6.280
6.183
6.276
12,205,048
+0.01(+0.10%)
Dec 28, 2004
6.309
6.312
6.228
6.270
21,013,686
-0.03(-0.51%)
Dec 27, 2004
6.335
6.390
6.221
6.302
15,061,226
-0.04(-0.66%)
Dec 23, 2004
6.377
6.406
6.309
6.344
9,209,325
-0.06(-0.96%)
Dec 22, 2004
6.302
6.422
6.280
6.406
15,366,306
+0.10(+1.64%)
Dec 21, 2004
6.202
6.315
6.179
6.302
9,561,126
+0.09(+1.51%)
Dec 20, 2004
6.199
6.238
6.167
6.209
14,172,905
+0.04(+0.68%)
Dec 17, 2004
6.141
6.221
6.131
6.167
13,498,388
-0.03(-0.47%)
Dec 16, 2004
6.225
6.234
6.147
6.196
18,344,082
-0.03(-0.47%)
Dec 15, 2004
6.144
6.238
6.115
6.225
15,785,249
+0.08(+1.32%)
Dec 14, 2004
6.231
6.254
6.108
6.144
17,409,968
-0.09(-1.50%)
Dec 13, 2004
6.189
6.293
6.189
6.238
12,543,853
+0.05(+0.78%)
Dec 10, 2004
6.063
6.205
6.060
6.189
12,376,152
+0.12(+1.97%)
Dec 09, 2004
5.998
6.108
5.998
6.070
19,673,314
+0.09(+1.51%)
Dec 08, 2004
6.011
6.040
5.953
5.979
13,454,452
-0.01(-0.22%)
Dec 07, 2004
6.031
6.115
5.982
5.992
14,308,427
-0.01(-0.22%)
Dec 06, 2004
5.931
6.021
5.924
6.005
11,664,506
+0.02(+0.38%)
Dec 03, 2004
5.969
6.018
5.969
5.982
11,850,153
-0.01(-0.11%)
Dec 02, 2004
6.021
6.118
5.982
5.989
19,506,232
-0.03(-0.43%)
Dec 01, 2004
5.918
6.015
5.911
6.015
13,874,632
+0.10(+1.69%)
Nov 30, 2004
5.892
5.989
5.824
5.914
11,902,443
+0.02(+0.27%)
Nov 29, 2004
5.889
5.934
5.853
5.898
11,424,093
+0.02(+0.27%)
Nov 26, 2004
5.898
5.973
5.882
5.882
5,170,885
-0.05(-0.82%)
Nov 24, 2004
5.953
5.953
5.853
5.931
10,287,934
+0.01(+0.11%)
Nov 23, 2004
5.960
6.018
5.921
5.924
20,183,224
-0.04(-0.60%)
Nov 22, 2004
6.044
6.047
5.956
5.960
19,554,190
-0.09(-1.44%)
Nov 19, 2004
5.979
6.047
5.924
6.047
21,843,836
+0.07(+1.19%)
Nov 18, 2004
5.992
6.011
5.876
5.976
15,528,128
-0.04(-0.70%)
Nov 17, 2004
5.937
6.060
5.937
6.018
13,757,675
+0.08(+1.36%)
Nov 16, 2004
5.843
5.960
5.834
5.937
12,710,317
+0.08(+1.32%)
Nov 15, 2004
5.898
5.898
5.843
5.860
11,095,807
-0.04(-0.66%)
Nov 12, 2004
5.814
5.905
5.801
5.898
10,486,885
+0.09(+1.50%)
Nov 11, 2004
5.737
5.869
5.724
5.811
15,147,861
+0.07(+1.24%)
Nov 10, 2004
5.656
5.756
5.646
5.740
10,549,387
+0.01(+0.23%)
Nov 09, 2004
5.766
5.779
5.695
5.727
10,886,955
-0.05(-0.89%)
Nov 08, 2004
5.695
5.808
5.695
5.779
13,437,125
+0.05(+0.79%)
Nov 05, 2004
5.646
5.753
5.633
5.733
19,566,568
+0.05(+0.97%)
Nov 04, 2004
5.611
5.679
5.604
5.679
15,502,447
+0.04(+0.75%)
Nov 03, 2004
5.698
5.714
5.591
5.637
16,540,522
+0.03(+0.52%)
Nov 02, 2004
5.582
5.649
5.569
5.607
16,124,983
+0.03(+0.46%)
Nov 01, 2004
5.517
5.620
5.510
5.582
19,626,594
+0.05(+0.94%)
Oct 29, 2004
5.417
5.565
5.417
5.530
17,958,556
+0.10(+1.78%)
Oct 28, 2004
5.336
5.501
5.336
5.433
21,671,804
+0.08(+1.51%)
Oct 27, 2004
5.258
5.365
5.207
5.352
14,532,132
+0.08(+1.60%)
Oct 26, 2004
5.200
5.313
5.200
5.268
18,120,688
+0.06(+1.24%)
Oct 25, 2004
5.110
5.220
5.061
5.203
19,946,216
+0.07(+1.32%)
Oct 22, 2004
5.139
5.187
5.119
5.136
16,966,272
+0.03(+0.57%)
Oct 21, 2004
5.203
5.236
4.987
5.106
31,503,664
+0.07(+1.41%)
Oct 20, 2004
4.932
5.081
4.932
5.035
17,574,886
+0.03(+0.65%)
Oct 19, 2004
5.068
5.071
4.951
5.003
28,662,030
-0.07(-1.34%)
Oct 18, 2004
4.997
5.097
4.984
5.071
21,934,804
+0.07(+1.49%)
Oct 15, 2004
4.967
5.052
4.896
4.997
18,141,418
+0.03(+0.59%)
Oct 14, 2004
5.042
5.068
4.958
4.967
12,478,568
-0.05(-1.03%)
Oct 13, 2004
5.071
5.103
5.016
5.019
30,128,950
-0.02(-0.38%)
Oct 12, 2004
5.003
5.039
4.919
5.039
21,073,092
+0.11(+2.30%)
Oct 11, 2004
4.938
4.971
4.913
4.925
13,348,633
+0.02(+0.40%)
Oct 08, 2004
4.958
5.039
4.893
4.906
18,841,926
+0.05(+0.93%)
Oct 07, 2004
4.906
4.935
4.861
4.861
10,718,016
-0.05(-1.05%)
Oct 06, 2004
4.922
4.929
4.835
4.913
13,633,601
+0.00(+0.00%)
Oct 05, 2004
4.929
4.948
4.871
4.913
21,812,586
+0.07(+1.54%)
Oct 04, 2004
4.686
4.854
4.683
4.838
24,324,388
+0.20(+4.25%)
Oct 01, 2004
4.631
4.657
4.606
4.641
15,471,815
+0.01(+0.28%)
Sep 30, 2004
4.609
4.654
4.589
4.628
14,917,349
+0.02(+0.42%)
Sep 29, 2004
4.631
4.670
4.586
4.609
14,888,574
-0.05(-0.97%)
Sep 28, 2004
4.525
4.670
4.450
4.654
23,463,606
+0.04(+0.91%)
Sep 27, 2004
4.719
4.751
4.609
4.612
22,142,728
-0.14(-2.93%)
Sep 24, 2004
4.835
4.838
4.722
4.751
13,910,524
-0.07(-1.54%)
Sep 23, 2004
4.787
4.848
4.764
4.825
15,480,788
+0.02(+0.40%)
Sep 22, 2004
4.929
4.929
4.796
4.806
16,230,492
-0.14(-2.81%)
Sep 21, 2004
5.029
5.055
4.929
4.945
19,713,538
-0.06(-1.23%)
Sep 20, 2004
5.064
5.087
4.997
5.006
8,614,017
-0.07(-1.34%)
Sep 17, 2004
5.035
5.123
5.022
5.074
15,978,940
+0.06(+1.16%)
Sep 16, 2004
4.942
5.032
4.922
5.016
10,169,739
+0.07(+1.50%)
Sep 15, 2004
4.932
4.955
4.858
4.942
11,875,834
+0.01(+0.20%)
Sep 14, 2004
4.906
4.951
4.877
4.932
7,716,105
+0.04(+0.73%)
Sep 13, 2004
4.864
4.932
4.848
4.896
11,505,468
+0.01(+0.13%)
Sep 10, 2004
4.838
4.913
4.799
4.890
13,228,581
+0.03(+0.60%)
Sep 09, 2004
4.790
4.893
4.764
4.861
11,382,632
+0.04(+0.87%)
Sep 08, 2004
4.841
4.883
4.816
4.819
8,700,034
-0.05(-1.00%)
Sep 07, 2004
4.793
4.877
4.790
4.867
9,542,252
+0.08(+1.76%)
Sep 03, 2004
4.819
4.838
4.783
4.783
5,412,226
-0.05(-1.14%)
Sep 02, 2004
4.809
4.848
4.803
4.838
8,213,948
+0.01(+0.20%)
Sep 01, 2004
4.777
4.838
4.751
4.829
11,792,293
+0.05(+1.08%)
Aug 31, 2004
4.719
4.787
4.719
4.777
9,570,718
+0.06(+1.23%)
Aug 30, 2004
4.845
4.845
4.719
4.719
5,824,363
-0.06(-1.22%)
Aug 27, 2004
4.777
4.803
4.748
4.777
7,428,352
-0.02(-0.40%)
Aug 26, 2004
4.751
4.799
4.709
4.796
11,232,877
+0.02(+0.41%)
Aug 25, 2004
4.677
4.777
4.657
4.777
12,214,640
+0.11(+2.28%)
Aug 24, 2004
4.677
4.738
4.638
4.670
11,406,766
-0.01(-0.21%)
Aug 23, 2004
4.677
4.686
4.622
4.680
7,251,988
+0.06(+1.26%)
Aug 20, 2004
4.602
4.670
4.573
4.622
8,104,107
+0.01(+0.21%)
Aug 19, 2004
4.638
4.670
4.538
4.612
9,385,999
-0.06(-1.25%)
Aug 18, 2004
4.599
4.686
4.573
4.670
7,937,025
+0.04(+0.77%)
Aug 17, 2004
4.596
4.677
4.580
4.635
11,296,306
+0.04(+0.91%)
Aug 16, 2004
4.460
4.606
4.457
4.593
10,670,057
+0.16(+3.72%)
Aug 13, 2004
4.476
4.512
4.392
4.428
9,298,126
-0.06(-1.30%)
Aug 12, 2004
4.528
4.554
4.460
4.486
12,334,072
-0.04(-0.93%)
Aug 11, 2004
4.554
4.599
4.528
4.528
10,981,944
-0.03(-0.57%)
Aug 10, 2004
4.525
4.580
4.525
4.554
9,129,806
+0.03(+0.64%)
Aug 09, 2004
4.586
4.602
4.525
4.525
10,294,432
-0.06(-1.34%)
Aug 06, 2004
4.564
4.757
4.557
4.586
18,842,854
+0.00(+0.07%)
Aug 05, 2004
4.767
4.809
4.576
4.583
29,435,868
-0.19(-3.93%)
Aug 04, 2004
4.822
4.861
4.767
4.770
11,159,546
-0.11(-2.25%)
Aug 03, 2004
4.909
4.929
4.861
4.880
13,788,925
-0.02(-0.40%)
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.