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
FTSE 100 Index
(IX:
FTSE
)
8,245.37
-39.97 (-0.48%)
Daily Price
Updated: 4:35 PM EDT, Jun 7, 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 31, 2005
5282
5303
5282
5291
1,083,613,056
+8.60(+0.16%)
Jul 29, 2005
5270
5309
5270
5282
1,714,755,584
+12.00(+0.23%)
Jul 28, 2005
5264
5282
5262
5270
1,836,908,032
+6.70(+0.13%)
Jul 27, 2005
5256
5275
5254
5264
2,143,198,464
+7.40(+0.14%)
Jul 26, 2005
5271
5279
5254
5256
1,526,312,192
-14.50(-0.28%)
Jul 25, 2005
5242
5274
5242
5271
1,317,798,272
+0.00(+0.00%)
Jul 24, 2005
5242
5274
5242
5271
1,317,798,272
+28.90(+0.55%)
Jul 22, 2005
5222
5245
5203
5242
1,360,092,160
+20.20(+0.39%)
Jul 21, 2005
5215
5256
5180
5222
1,614,879,872
+6.40(+0.12%)
Jul 20, 2005
5202
5250
5194
5215
1,911,491,200
+13.60(+0.26%)
Jul 19, 2005
5214
5231
5191
5202
1,911,988,224
-12.60(-0.24%)
Jul 18, 2005
5231
5258
5212
5214
2,032,949,376
+0.00(+0.00%)
Jul 17, 2005
5231
5258
5212
5214
2,032,949,376
-16.70(-0.32%)
Jul 15, 2005
5260
5262
5223
5231
2,063,712,768
-28.80(-0.55%)
Jul 14, 2005
5246
5284
5246
5260
1,856,601,600
+13.80(+0.26%)
Jul 13, 2005
5217
5252
5217
5246
1,718,199,808
+28.70(+0.55%)
Jul 12, 2005
5242
5249
5216
5217
1,652,493,568
-25.20(-0.48%)
Jul 11, 2005
5232
5258
5232
5242
1,395,623,936
+0.00(+0.00%)
Jul 10, 2005
5232
5258
5232
5242
1,395,623,936
+10.20(+0.19%)
Jul 08, 2005
5158
5232
5158
5232
1,406,848,512
+73.90(+1.43%)
Jul 07, 2005
5230
5230
5022
5158
2,145,991,552
-71.30(-1.36%)
Jul 06, 2005
5190
5238
5190
5230
2,145,403,136
+39.50(+0.76%)
Jul 05, 2005
5184
5194
5174
5190
1,537,376,256
+5.80(+0.11%)
Jul 04, 2005
5161
5189
5161
5184
1,097,188,992
+0.00(+0.00%)
Jul 03, 2005
5161
5189
5161
5184
1,097,188,992
+23.30(+0.45%)
Jul 01, 2005
5113
5163
5107
5161
1,524,998,016
+47.80(+0.93%)
Jun 30, 2005
5109
5138
5097
5113
1,860,970,752
+4.10(+0.08%)
Jun 29, 2005
5090
5120
5090
5109
1,719,746,432
+18.70(+0.37%)
Jun 28, 2005
5044
5090
5044
5090
1,778,302,464
+46.90(+0.93%)
Jun 27, 2005
5079
5079
5037
5044
1,506,224,896
+0.00(+0.00%)
Jun 26, 2005
5079
5079
5037
5044
1,506,224,896
-35.50(-0.70%)
Jun 24, 2005
5114
5114
5069
5079
1,373,264,128
-35.40(-0.69%)
Jun 23, 2005
5099
5122
5099
5114
1,797,104,384
+15.10(+0.30%)
Jun 22, 2005
5082
5110
5077
5099
1,466,616,832
+17.20(+0.34%)
Jun 21, 2005
5072
5091
5072
5082
1,270,885,248
+10.10(+0.20%)
Jun 20, 2005
5078
5078
5058
5072
1,148,475,008
+0.00(+0.00%)
Jun 19, 2005
5078
5078
5058
5072
1,148,475,008
-5.60(-0.11%)
Jun 17, 2005
5045
5098
5045
5078
2,082,942,464
+32.60(+0.65%)
Jun 16, 2005
5020
5046
5020
5045
1,523,278,464
+25.50(+0.51%)
Jun 15, 2005
5047
5061
5013
5020
1,605,425,792
-27.30(-0.54%)
Jun 14, 2005
5050
5054
5038
5047
1,378,129,280
-3.60(-0.07%)
Jun 13, 2005
5030
5051
5026
5050
1,245,385,600
+0.00(+0.00%)
Jun 12, 2005
5030
5051
5026
5050
1,245,385,600
+20.00(+0.40%)
Jun 10, 2005
5009
5047
5009
5030
1,475,646,208
+21.20(+0.42%)
Jun 09, 2005
5004
5010
4984
5009
1,418,404,608
+5.50(+0.11%)
Jun 08, 2005
5025
5025
4995
5004
1,459,550,848
-21.60(-0.43%)
Jun 07, 2005
4980
5028
4980
5025
1,523,410,176
+44.90(+0.90%)
Jun 06, 2005
4999
5007
4976
4980
1,029,262,080
+0.00(+0.00%)
Jun 05, 2005
4999
5007
4976
4980
1,029,262,080
-19.00(-0.38%)
Jun 03, 2005
5005
5017
4987
4999
1,316,673,536
-5.60(-0.11%)
Jun 02, 2005
5011
5015
4996
5005
1,509,258,752
-6.00(-0.12%)
Jun 01, 2005
4964
5011
4964
5011
1,520,426,496
+47.00(+0.95%)
May 31, 2005
4986
5000
4964
4964
1,439,093,632
-22.30(-0.45%)
May 30, 2005
4986
4986
4986
4986
0
+0.00(+0.00%)
May 29, 2005
4986
4986
4986
4986
0
+0.00(+0.00%)
May 27, 2005
4995
5002
4977
4986
1,327,595,264
-8.60(-0.17%)
May 26, 2005
4972
5004
4957
4995
1,957,526,784
+23.40(+0.47%)
May 25, 2005
4982
4984
4964
4972
1,643,674,624
-11.00(-0.22%)
May 24, 2005
4990
4990
4974
4982
1,767,092,608
-7.30(-0.15%)
May 23, 2005
4972
4992
4972
4990
1,148,623,360
+0.00(+0.00%)
May 22, 2005
4972
4992
4972
4990
1,148,623,360
+18.00(+0.36%)
May 20, 2005
4963
4981
4963
4972
1,605,254,656
+9.10(+0.18%)
May 19, 2005
4949
4973
4949
4963
2,102,727,424
+13.30(+0.27%)
May 18, 2005
4898
4957
4898
4949
1,767,108,864
+50.90(+1.04%)
May 17, 2005
4884
4902
4881
4898
1,431,908,096
+14.30(+0.29%)
May 16, 2005
4886
4888
4869
4884
1,103,191,040
+0.00(+0.00%)
May 15, 2005
4886
4888
4869
4884
1,103,191,040
-2.30(-0.05%)
May 13, 2005
4893
4893
4854
4886
1,628,890,112
-6.80(-0.14%)
May 12, 2005
4875
4910
4875
4893
1,507,911,040
+17.90(+0.37%)
May 11, 2005
4892
4897
4868
4875
1,529,863,552
-17.00(-0.35%)
May 10, 2005
4910
4929
4880
4892
1,611,329,664
-17.90(-0.36%)
May 09, 2005
4919
4929
4895
4910
1,338,782,464
+0.00(+0.00%)
May 08, 2005
4919
4929
4895
4910
1,338,782,464
-8.60(-0.17%)
May 06, 2005
4902
4925
4898
4919
1,277,967,232
+16.60(+0.34%)
May 05, 2005
4882
4918
4882
4902
1,326,657,152
+19.80(+0.41%)
May 04, 2005
4861
4882
4848
4882
1,642,389,632
+21.20(+0.44%)
May 03, 2005
4802
4863
4802
4861
1,677,844,352
+59.60(+1.24%)
May 02, 2005
4802
4802
4802
4802
0
+0.00(+0.00%)
May 01, 2005
4802
4802
4802
4802
0
+0.00(+0.00%)
Apr 29, 2005
4790
4824
4774
4802
1,597,028,224
+11.50(+0.24%)
Apr 28, 2005
4789
4821
4776
4790
1,962,760,576
+0.80(+0.02%)
Apr 27, 2005
4846
4846
4781
4789
1,816,257,152
-56.10(-1.16%)
Apr 26, 2005
4865
4880
4832
4846
1,464,104,576
-19.40(-0.40%)
Apr 25, 2005
4849
4868
4841
4865
1,118,656,640
+0.00(+0.00%)
Apr 24, 2005
4849
4868
4841
4865
1,118,656,640
+15.60(+0.32%)
Apr 22, 2005
4820
4859
4820
4849
1,176,245,760
+29.70(+0.62%)
Apr 21, 2005
4822
4839
4806
4820
1,608,916,992
-2.40(-0.05%)
Apr 20, 2005
4856
4874
4818
4822
1,638,336,384
-33.60(-0.69%)
Apr 19, 2005
4827
4863
4827
4856
1,521,697,024
+28.50(+0.59%)
Apr 18, 2005
4892
4892
4795
4827
1,851,228,416
+0.00(+0.00%)
Apr 17, 2005
4892
4892
4795
4827
1,851,228,416
-64.50(-1.32%)
Apr 15, 2005
4945
4945
4892
4892
1,686,702,848
-53.80(-1.09%)
Apr 14, 2005
4961
4961
4937
4945
1,600,781,952
-15.40(-0.31%)
Apr 13, 2005
4946
4974
4946
4961
1,386,459,776
+14.60(+0.30%)
Apr 12, 2005
4973
4974
4941
4946
1,342,085,248
-27.10(-0.54%)
Apr 11, 2005
4984
4984
4964
4973
1,155,338,240
+0.00(+0.00%)
Apr 10, 2005
4984
4984
4964
4973
1,155,338,240
-10.40(-0.21%)
Apr 08, 2005
4977
4994
4975
4984
1,402,982,400
+6.70(+0.13%)
Apr 07, 2005
4947
4984
4947
4977
1,686,661,760
+29.60(+0.60%)
Apr 06, 2005
4943
4954
4937
4947
1,619,842,688
+4.50(+0.09%)
Apr 05, 2005
4897
4944
4897
4943
1,891,465,600
+46.20(+0.94%)
Apr 04, 2005
4914
4923
4877
4897
1,293,784,960
+0.00(+0.00%)
Apr 03, 2005
4914
4923
4877
4897
1,293,784,960
-17.30(-0.35%)
Apr 02, 2005
4894
4942
4894
4914
1,732,700,032
+19.60(+0.40%)
Apr 01, 2005
4901
4934
4894
4894
1,718,364,416
-6.30(-0.13%)
Mar 31, 2005
4919
4919
4886
4901
1,569,511,168
-18.30(-0.37%)
Mar 30, 2005
4922
4924
4893
4919
1,504,207,360
-3.50(-0.07%)
Mar 29, 2005
4922
4922
4922
4922
0
+0.00(+0.00%)
Mar 28, 2005
4922
4922
4922
4922
0
+0.00(+0.00%)
Mar 26, 2005
4922
4922
4922
4922
0
+0.00(+0.00%)
Mar 25, 2005
4910
4934
4904
4922
1,824,076,544
+12.10(+0.25%)
Mar 24, 2005
4937
4937
4887
4910
1,945,899,648
-26.90(-0.54%)
Mar 23, 2005
4934
4947
4908
4937
1,946,015,360
+3.80(+0.08%)
Mar 22, 2005
4923
4952
4923
4934
1,564,295,040
+0.00(+0.00%)
Mar 21, 2005
4923
4952
4923
4934
1,564,295,040
+10.20(+0.21%)
Mar 19, 2005
4922
4948
4922
4923
1,947,698,816
+1.20(+0.02%)
Mar 18, 2005
4938
4953
4920
4922
1,923,444,352
-15.50(-0.31%)
Mar 17, 2005
5000
5000
4928
4938
1,738,229,248
-62.60(-1.25%)
Mar 16, 2005
4975
5006
4975
5000
1,422,323,840
+25.20(+0.51%)
Mar 15, 2005
4982
4995
4948
4975
1,336,157,952
+0.00(+0.00%)
Mar 14, 2005
4982
4995
4948
4975
1,336,157,952
-7.10(-0.14%)
Mar 12, 2005
4962
4992
4962
4982
1,556,807,680
+20.00(+0.40%)
Mar 11, 2005
4996
4996
4957
4962
1,697,801,984
-34.00(-0.68%)
Mar 10, 2005
5011
5039
4993
4996
1,860,240,768
-14.80(-0.30%)
Mar 09, 2005
5027
5030
5002
5011
1,480,920,320
-16.30(-0.32%)
Mar 08, 2005
5036
5041
5014
5027
1,149,090,560
+0.00(+0.00%)
Mar 07, 2005
5036
5041
5014
5027
1,149,090,560
-9.10(-0.18%)
Mar 05, 2005
5015
5042
5012
5036
1,488,538,368
+21.50(+0.43%)
Mar 04, 2005
4993
5024
4993
5015
1,551,443,200
+22.00(+0.44%)
Mar 03, 2005
5000
5001
4966
4993
1,717,154,432
-7.70(-0.15%)
Mar 02, 2005
4968
5005
4967
5000
1,797,019,136
+32.00(+0.64%)
Mar 01, 2005
5007
5030
4968
4968
1,811,915,264
+0.00(+0.00%)
Feb 28, 2005
5007
5030
4968
4968
1,811,915,264
-38.30(-0.76%)
Feb 26, 2005
4972
5011
4972
5007
1,561,726,848
+34.70(+0.70%)
Feb 25, 2005
4988
5002
4972
4972
1,704,490,752
-16.40(-0.33%)
Feb 24, 2005
5033
5033
4971
4988
1,878,485,632
-44.40(-0.88%)
Feb 23, 2005
5061
5063
5013
5033
1,788,686,848
-27.90(-0.55%)
Feb 22, 2005
5057
5078
5048
5061
1,124,769,152
+0.00(+0.00%)
Feb 21, 2005
5057
5078
5048
5061
1,124,769,152
+3.60(+0.07%)
Feb 19, 2005
5057
5066
5046
5057
1,807,130,240
-0.20(-0.00%)
Feb 18, 2005
5053
5078
5052
5057
1,572,721,152
+4.20(+0.08%)
Feb 17, 2005
5059
5060
5036
5053
1,597,248,896
-5.70(-0.11%)
Feb 16, 2005
5042
5066
5036
5059
1,382,880,768
+17.10(+0.34%)
Feb 15, 2005
5044
5050
5030
5042
1,161,455,744
+0.00(+0.00%)
Feb 14, 2005
5044
5050
5030
5042
1,161,455,744
-2.40(-0.05%)
Feb 12, 2005
5000
5045
5000
5044
1,725,310,592
+44.20(+0.88%)
Feb 11, 2005
4990
5015
4977
5000
1,676,851,712
+9.60(+0.19%)
Feb 10, 2005
4996
5003
4974
4990
1,669,911,168
-5.10(-0.10%)
Feb 09, 2005
4980
4996
4969
4996
1,718,790,784
+15.70(+0.32%)
Feb 08, 2005
4942
4983
4942
4980
1,563,820,544
+0.00(+0.00%)
Feb 07, 2005
4942
4983
4942
4980
1,563,820,544
+38.30(+0.78%)
Feb 05, 2005
4908
4947
4908
4942
1,813,268,352
+33.20(+0.68%)
Feb 04, 2005
4916
4924
4898
4908
1,934,906,240
-7.90(-0.16%)
Feb 03, 2005
4906
4919
4898
4916
1,738,923,776
+10.00(+0.20%)
Feb 02, 2005
4852
4906
4852
4906
1,771,418,752
+53.90(+1.11%)
Feb 01, 2005
4833
4880
4833
4852
1,316,421,760
+0.00(+0.00%)
Jan 31, 2005
4833
4880
4833
4852
1,316,421,760
+19.50(+0.40%)
Jan 29, 2005
4853
4860
4827
4833
1,299,761,024
-20.60(-0.42%)
Jan 28, 2005
4847
4860
4835
4853
1,770,580,352
+6.30(+0.13%)
Jan 27, 2005
4843
4860
4839
4847
1,818,356,608
+3.90(+0.08%)
Jan 26, 2005
4812
4850
4804
4843
1,670,909,568
+30.70(+0.64%)
Jan 25, 2005
4803
4814
4770
4812
1,311,479,424
+0.00(+0.00%)
Jan 24, 2005
4803
4814
4770
4812
1,311,479,424
+9.20(+0.19%)
Jan 22, 2005
4801
4814
4786
4803
1,631,563,136
+2.50(+0.05%)
Jan 21, 2005
4818
4818
4783
4801
1,394,567,168
-17.50(-0.36%)
Jan 20, 2005
4824
4845
4818
4818
1,705,867,648
-5.60(-0.12%)
Jan 19, 2005
4847
4853
4801
4824
1,508,888,192
-22.80(-0.47%)
Jan 18, 2005
4821
4847
4821
4847
1,377,856,768
+0.00(+0.00%)
Jan 17, 2005
4821
4847
4821
4847
1,377,856,768
+25.90(+0.54%)
Jan 15, 2005
4800
4832
4786
4821
1,913,003,648
+20.50(+0.43%)
Jan 14, 2005
4784
4810
4782
4800
1,779,231,360
+16.70(+0.35%)
Jan 13, 2005
4819
4823
4765
4784
1,659,665,920
-35.10(-0.73%)
Jan 12, 2005
4841
4848
4805
4819
1,684,169,600
-22.00(-0.45%)
Jan 11, 2005
4854
4859
4833
4841
1,187,808,640
+0.00(+0.00%)
Jan 10, 2005
4854
4859
4833
4841
1,187,808,640
-13.40(-0.28%)
Jan 08, 2005
4824
4864
4820
4854
1,635,917,056
+29.80(+0.62%)
Jan 07, 2005
4806
4833
4806
4824
1,407,245,440
+18.30(+0.38%)
Jan 06, 2005
4847
4847
4806
4806
1,802,853,632
-41.00(-0.85%)
Jan 05, 2005
4814
4852
4809
4847
1,613,071,744
+32.70(+0.68%)
Jan 04, 2005
4814
4814
4814
4814
0
+0.00(+0.00%)
Jan 03, 2005
4814
4814
4814
4814
0
+0.00(+0.00%)
Jan 01, 2005
4820
4822
4801
4814
155,243,904
-5.80(-0.12%)
Dec 31, 2004
4820
4826
4814
4820
576,056,192
+0.30(+0.01%)
Dec 30, 2004
4798
4820
4787
4820
856,204,416
+21.70(+0.45%)
Dec 29, 2004
4798
4798
4798
4798
0
+0.00(+0.00%)
Dec 28, 2004
4798
4798
4798
4798
0
+0.00(+0.00%)
Dec 27, 2004
4798
4798
4798
4798
0
+0.00(+0.00%)
Dec 25, 2004
4788
4808
4781
4798
385,339,392
+10.40(+0.22%)
Dec 24, 2004
4777
4790
4775
4788
1,089,443,200
+10.30(+0.22%)
Dec 23, 2004
4733
4784
4733
4777
1,304,973,824
+44.40(+0.94%)
Dec 22, 2004
4731
4742
4731
4733
1,222,635,520
+1.90(+0.04%)
Dec 21, 2004
4697
4744
4697
4731
1,248,274,816
+0.00(+0.00%)
Dec 20, 2004
4697
4744
4697
4731
1,248,274,816
+34.30(+0.73%)
Dec 18, 2004
4735
4747
4690
4697
1,849,535,616
-38.40(-0.81%)
Dec 17, 2004
4728
4748
4728
4735
1,839,717,632
+7.00(+0.15%)
Dec 16, 2004
4723
4750
4723
4728
1,988,509,184
+5.40(+0.11%)
Dec 15, 2004
4737
4755
4710
4723
2,034,094,208
-14.00(-0.30%)
Dec 14, 2004
4694
4738
4689
4737
1,498,436,608
+0.00(+0.00%)
Dec 13, 2004
4694
4738
4689
4737
1,498,436,608
+42.80(+0.91%)
Dec 11, 2004
4688
4719
4682
4694
1,446,571,520
+5.60(+0.12%)
Dec 10, 2004
4704
4719
4675
4688
1,477,981,952
-15.50(-0.33%)
Dec 09, 2004
4729
4729
4696
4704
1,360,455,040
-24.80(-0.52%)
Dec 08, 2004
4723
4742
4717
4729
1,750,628,864
+5.90(+0.12%)
Dec 07, 2004
4748
4748
4707
4723
1,166,017,536
+0.00(+0.00%)
Dec 06, 2004
4748
4748
4707
4723
1,166,017,536
-25.10(-0.53%)
Dec 04, 2004
4751
4771
4735
4748
1,906,257,408
-3.30(-0.07%)
Dec 03, 2004
4736
4758
4733
4751
1,784,075,264
+15.50(+0.33%)
Dec 02, 2004
4703
4749
4703
4736
1,510,596,608
+32.50(+0.69%)
Dec 01, 2004
4750
4760
4697
4703
1,592,258,688
-46.60(-0.98%)
Nov 30, 2004
4742
4791
4740
4750
1,394,255,616
+0.00(+0.00%)
Nov 29, 2004
4742
4791
4740
4750
1,394,255,616
+8.20(+0.17%)
Nov 27, 2004
4753
4753
4726
4742
923,179,328
-11.80(-0.25%)
Nov 26, 2004
4719
4753
4719
4753
1,130,295,168
+34.00(+0.72%)
Nov 25, 2004
4742
4751
4714
4719
1,525,369,600
-23.00(-0.48%)
Nov 24, 2004
4733
4768
4733
4742
1,617,264,896
+9.30(+0.20%)
Nov 23, 2004
4761
4761
4717
4733
1,423,778,432
+0.00(+0.00%)
Nov 22, 2004
4761
4761
4717
4733
1,423,778,432
-27.70(-0.58%)
Nov 20, 2004
4805
4805
4756
4761
1,708,689,664
-44.50(-0.93%)
Nov 19, 2004
4796
4818
4785
4805
2,004,894,464
+9.40(+0.20%)
Nov 18, 2004
4770
4800
4770
4796
2,146,880,384
+25.50(+0.53%)
Nov 17, 2004
4803
4808
4762
4770
1,958,919,808
-32.70(-0.68%)
Nov 16, 2004
4794
4824
4789
4803
1,208,942,848
+0.00(+0.00%)
Nov 15, 2004
4794
4824
4789
4803
1,208,942,848
+9.20(+0.19%)
Nov 13, 2004
4777
4799
4777
4794
1,828,726,016
+17.00(+0.36%)
Nov 12, 2004
4734
4780
4729
4777
1,696,517,248
+42.40(+0.90%)
Nov 11, 2004
4718
4746
4718
4734
1,913,303,552
+16.80(+0.36%)
Nov 10, 2004
4717
4727
4712
4718
1,332,836,352
+1.10(+0.02%)
Nov 09, 2004
4740
4740
4706
4717
1,539,529,600
+0.00(+0.00%)
Nov 08, 2004
4740
4740
4706
4717
1,539,529,600
-23.20(-0.49%)
Nov 06, 2004
4728
4762
4728
4740
1,633,215,360
+11.50(+0.24%)
Nov 05, 2004
4718
4728
4698
4728
1,541,359,232
+9.80(+0.21%)
Nov 04, 2004
4693
4724
4693
4718
1,568,306,432
+25.30(+0.54%)
Nov 03, 2004
4674
4697
4674
4693
1,255,396,864
+19.40(+0.42%)
Nov 02, 2004
4624
4682
4624
4674
944,047,296
+0.00(+0.00%)
Nov 01, 2004
4624
4682
4624
4674
944,047,296
+49.60(+1.07%)
Oct 29, 2004
4643
4649
4624
4624
1,613,208,448
-18.60(-0.40%)
Oct 28, 2004
4630
4663
4620
4643
1,993,843,456
+12.70(+0.27%)
Oct 27, 2004
4583
4631
4583
4630
1,593,025,280
+46.70(+1.02%)
Oct 26, 2004
4564
4585
4562
4583
1,552,012,288
+18.80(+0.41%)
Oct 25, 2004
4615
4615
4552
4565
1,962,821,632
+0.00(+0.00%)
Oct 24, 2004
4615
4615
4552
4565
1,962,821,632
-50.80(-1.10%)
Oct 22, 2004
4617
4642
4614
4615
1,386,186,240
-2.00(-0.04%)
Oct 21, 2004
4616
4642
4592
4617
1,569,810,688
+1.00(+0.02%)
Oct 20, 2004
4655
4655
4599
4616
1,870,343,168
-38.80(-0.83%)
Oct 19, 2004
4627
4676
4627
4655
1,758,184,448
+28.60(+0.62%)
Oct 18, 2004
4623
4639
4611
4627
1,035,468,416
+0.00(+0.00%)
Oct 17, 2004
4623
4639
4611
4627
1,035,468,416
+3.90(+0.08%)
Oct 15, 2004
4629
4630
4606
4623
1,593,281,408
-6.70(-0.14%)
Oct 14, 2004
4635
4642
4617
4629
1,569,942,144
-5.40(-0.12%)
Oct 13, 2004
4648
4676
4633
4635
1,460,645,504
-13.10(-0.28%)
Oct 12, 2004
4686
4689
4634
4648
1,427,827,968
-37.60(-0.80%)
Oct 11, 2004
4699
4707
4684
4686
1,277,699,840
+0.00(+0.00%)
Oct 10, 2004
4699
4707
4684
4686
1,277,699,840
-13.40(-0.29%)
Oct 08, 2004
4699
4724
4680
4699
1,315,451,776
+0.20(+0.00%)
Oct 07, 2004
4706
4733
4686
4699
1,637,227,648
-7.60(-0.16%)
Oct 06, 2004
4707
4713
4689
4706
1,589,562,240
-0.80(-0.02%)
Oct 05, 2004
4682
4715
4675
4707
1,486,362,624
+25.30(+0.54%)
Oct 04, 2004
4660
4702
4660
4682
1,513,476,224
+0.00(+0.00%)
Oct 03, 2004
4660
4702
4660
4682
1,513,476,224
+22.10(+0.47%)
Oct 01, 2004
4571
4664
4571
4660
1,672,040,704
+88.90(+1.94%)
Sep 30, 2004
4588
4608
4569
4571
2,146,245,376
-17.30(-0.38%)
Sep 29, 2004
4567
4601
4567
4588
1,593,831,936
+20.80(+0.46%)
Sep 28, 2004
4541
4576
4528
4567
1,742,991,744
+26.10(+0.57%)
Sep 27, 2004
4578
4578
4532
4541
1,310,686,848
+0.00(+0.00%)
Sep 26, 2004
4578
4578
4532
4541
1,310,686,848
-36.90(-0.81%)
Sep 24, 2004
4568
4582
4557
4578
1,478,592,128
+9.80(+0.21%)
Sep 23, 2004
4592
4599
4561
4568
1,604,367,104
-24.00(-0.52%)
Sep 22, 2004
4608
4631
4592
4592
1,883,187,200
-16.10(-0.35%)
Sep 21, 2004
4580
4616
4579
4608
1,909,220,352
+28.90(+0.63%)
Sep 20, 2004
4591
4591
4562
4580
1,498,590,592
+0.00(+0.00%)
Sep 19, 2004
4591
4591
4562
4580
1,498,590,592
-11.50(-0.25%)
Sep 17, 2004
4556
4602
4544
4591
1,847,019,392
+34.50(+0.76%)
Sep 16, 2004
4548
4564
4545
4556
1,651,856,384
+8.00(+0.18%)
Sep 15, 2004
4546
4575
4542
4548
1,923,330,816
+2.90(+0.06%)
Sep 14, 2004
4558
4562
4539
4546
1,671,890,432
-12.90(-0.28%)
Sep 13, 2004
4545
4568
4543
4558
1,404,130,688
+0.00(+0.00%)
Sep 12, 2004
4545
4568
4543
4558
1,404,130,688
+13.50(+0.30%)
Sep 10, 2004
4538
4565
4538
4545
1,651,858,560
+7.00(+0.15%)
Sep 09, 2004
4558
4558
4530
4538
2,102,844,416
-20.40(-0.45%)
Sep 08, 2004
4566
4574
4554
4558
1,435,615,232
-7.20(-0.16%)
Sep 07, 2004
4564
4572
4547
4566
1,356,678,144
+1.80(+0.04%)
Sep 06, 2004
4551
4570
4547
4564
859,906,112
+0.00(+0.00%)
Sep 05, 2004
4551
4570
4547
4564
859,906,112
+13.00(+0.29%)
Sep 03, 2004
4519
4553
4508
4551
1,441,421,056
+32.20(+0.71%)
Sep 02, 2004
4502
4532
4488
4519
1,553,026,048
+16.50(+0.37%)
Sep 01, 2004
4459
4502
4459
4502
1,488,276,096
+42.80(+0.96%)
Aug 31, 2004
4490
4490
4459
4459
1,476,492,800
-30.80(-0.69%)
Aug 30, 2004
4490
4490
4490
4490
0
+0.00(+0.00%)
Aug 29, 2004
4490
4490
4490
4490
0
+0.00(+0.00%)
Aug 27, 2004
4454
4490
4454
4490
1,196,499,456
+36.20(+0.81%)
Aug 26, 2004
4412
4454
4412
4454
1,278,084,864
+42.30(+0.96%)
Aug 25, 2004
4408
4419
4400
4412
1,305,105,280
+4.10(+0.09%)
Aug 24, 2004
4405
4421
4402
4408
1,218,989,824
+2.20(+0.05%)
Aug 23, 2004
4369
4424
4369
4405
1,270,311,680
+0.00(+0.00%)
Aug 22, 2004
4369
4424
4369
4405
1,270,311,680
+36.10(+0.83%)
Aug 20, 2004
4363
4373
4350
4369
928,080,512
+6.60(+0.15%)
Aug 19, 2004
4355
4381
4353
4363
1,228,037,888
+7.30(+0.17%)
Aug 18, 2004
4359
4360
4332
4355
1,216,893,056
-3.40(-0.08%)
Aug 17, 2004
4350
4374
4339
4359
1,431,195,136
+8.50(+0.20%)
Aug 16, 2004
4302
4353
4283
4350
1,132,852,992
+0.00(+0.00%)
Aug 15, 2004
4302
4353
4283
4350
1,132,852,992
+48.70(+1.13%)
Aug 13, 2004
4328
4334
4297
4302
1,171,800,064
-26.60(-0.61%)
Aug 12, 2004
4312
4343
4312
4328
1,357,345,792
+15.90(+0.37%)
Aug 11, 2004
4351
4357
4290
4312
1,198,478,080
-38.70(-0.89%)
Aug 10, 2004
4314
4351
4313
4351
1,300,676,736
+36.50(+0.85%)
Aug 09, 2004
4338
4349
4294
4314
1,497,376,256
+0.00(+0.00%)
Aug 08, 2004
4338
4349
4294
4314
1,497,376,256
-23.50(-0.54%)
Aug 06, 2004
4413
4413
4338
4338
2,016,712,960
-75.50(-1.71%)
Aug 05, 2004
4408
4432
4408
4413
1,628,680,192
+5.30(+0.12%)
Aug 04, 2004
4430
4430
4377
4408
1,711,210,240
-21.60(-0.49%)
Aug 03, 2004
4416
4430
4408
4430
1,598,217,856
+14.00(+0.32%)
Aug 02, 2004
4413
4420
4391
4416
1,514,345,600
+0.00(+0.00%)
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.