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
NVIDIA Corp
(NQ:
NVDA
)
947.80
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Feb 28, 2005
2.194
2.217
2.175
2.216
247,910,416
+0.01(+0.52%)
Feb 25, 2005
2.176
2.216
2.153
2.205
171,734,432
+0.03(+1.44%)
Feb 24, 2005
2.088
2.176
2.088
2.173
227,448,736
+0.06(+2.64%)
Feb 23, 2005
2.153
2.180
2.082
2.118
362,298,016
-0.07(-3.25%)
Feb 22, 2005
2.147
2.239
2.127
2.189
464,645,632
+0.03(+1.27%)
Feb 18, 2005
2.100
2.163
2.042
2.161
1,024,300,288
+0.21(+10.82%)
Feb 17, 2005
1.994
1.995
1.935
1.950
332,723,936
-0.02(-0.89%)
Feb 16, 2005
1.968
1.997
1.933
1.968
152,548,176
-0.01(-0.35%)
Feb 15, 2005
1.970
2.037
1.967
1.975
244,782,688
+0.02(+0.90%)
Feb 14, 2005
1.998
2.006
1.949
1.957
141,571,712
-0.04(-2.10%)
Feb 11, 2005
1.930
2.014
1.923
1.999
181,996,672
+0.06(+2.91%)
Feb 10, 2005
1.908
1.952
1.901
1.942
196,995,616
+0.04(+2.34%)
Feb 09, 2005
1.972
1.978
1.888
1.898
256,312,496
-0.07(-3.50%)
Feb 08, 2005
1.936
1.998
1.929
1.967
149,051,568
+0.02(+0.98%)
Feb 07, 2005
1.974
2.011
1.930
1.948
170,588,512
-0.02(-1.20%)
Feb 04, 2005
1.865
1.977
1.865
1.972
263,733,488
+0.11(+5.74%)
Feb 03, 2005
1.865
1.877
1.839
1.865
225,690,624
-0.02(-1.05%)
Feb 02, 2005
1.855
1.899
1.803
1.884
665,640,192
+0.10(+5.57%)
Feb 01, 2005
1.751
1.793
1.740
1.785
165,863,568
+0.03(+1.88%)
Jan 31, 2005
1.764
1.785
1.728
1.752
184,107,984
+0.00(+0.17%)
Jan 28, 2005
1.758
1.765
1.711
1.749
219,454,800
-0.00(-0.13%)
Jan 27, 2005
1.624
1.759
1.615
1.751
327,983,296
+0.13(+8.01%)
Jan 26, 2005
1.606
1.644
1.579
1.621
140,335,536
+0.02(+1.29%)
Jan 25, 2005
1.580
1.623
1.571
1.601
143,796,832
+0.03(+1.75%)
Jan 24, 2005
1.630
1.654
1.564
1.573
151,645,568
-0.07(-4.01%)
Jan 21, 2005
1.638
1.671
1.633
1.639
195,025,584
+0.00(+0.19%)
Jan 20, 2005
1.599
1.676
1.599
1.636
209,326,000
+0.00(+0.23%)
Jan 19, 2005
1.678
1.682
1.625
1.632
110,043,312
-0.04(-2.29%)
Jan 18, 2005
1.626
1.674
1.622
1.670
151,924,208
+0.03(+1.58%)
Jan 14, 2005
1.670
1.673
1.628
1.644
187,687,008
+0.01(+0.33%)
Jan 13, 2005
1.626
1.682
1.590
1.639
293,923,680
+0.02(+1.04%)
Jan 12, 2005
1.650
1.657
1.582
1.622
345,933,376
-0.01(-0.84%)
Jan 11, 2005
1.672
1.681
1.611
1.636
357,569,152
-0.05(-3.08%)
Jan 10, 2005
1.689
1.705
1.678
1.688
189,531,456
+0.00(+0.23%)
Jan 07, 2005
1.721
1.734
1.659
1.684
249,554,720
-0.03(-1.91%)
Jan 06, 2005
1.764
1.785
1.705
1.717
184,304,192
-0.02(-0.97%)
Jan 05, 2005
1.699
1.754
1.690
1.734
237,035,984
+0.02(+0.93%)
Jan 04, 2005
1.816
1.819
1.690
1.718
258,427,728
-0.08(-4.71%)
Jan 03, 2005
1.864
1.890
1.795
1.803
348,849,184
+0.00(+0.08%)
Dec 31, 2004
1.773
1.810
1.766
1.801
188,358,080
+0.05(+3.06%)
Dec 30, 2004
1.755
1.770
1.740
1.748
84,966,576
-0.01(-0.39%)
Dec 29, 2004
1.734
1.776
1.729
1.754
96,386,496
+0.02(+0.88%)
Dec 28, 2004
1.752
1.766
1.732
1.739
95,366,160
-0.01(-0.52%)
Dec 27, 2004
1.788
1.796
1.739
1.748
100,793,568
-0.02(-0.87%)
Dec 23, 2004
1.749
1.783
1.741
1.764
120,011,216
+0.00(+0.26%)
Dec 22, 2004
1.792
1.800
1.755
1.759
137,949,520
+0.00(+0.13%)
Dec 21, 2004
1.744
1.769
1.701
1.757
294,131,680
+0.01(+0.74%)
Dec 20, 2004
1.783
1.811
1.735
1.744
293,911,904
-0.02(-1.08%)
Dec 17, 2004
1.842
1.849
1.742
1.763
397,095,424
-0.05(-2.49%)
Dec 16, 2004
1.836
1.900
1.805
1.808
498,407,008
+0.02(+1.33%)
Dec 15, 2004
1.786
1.790
1.758
1.784
141,528,544
+0.02(+0.91%)
Dec 14, 2004
1.735
1.770
1.731
1.768
167,762,976
+0.04(+2.03%)
Dec 13, 2004
1.755
1.778
1.725
1.733
241,356,720
-0.05(-2.75%)
Dec 10, 2004
1.789
1.801
1.771
1.782
213,501,520
+0.03(+1.92%)
Dec 09, 2004
1.733
1.767
1.699
1.748
284,505,184
-0.02(-0.91%)
Dec 08, 2004
1.768
1.796
1.751
1.764
285,407,776
+0.02(+1.18%)
Dec 07, 2004
1.757
1.908
1.723
1.744
957,236,736
+0.08(+5.02%)
Dec 06, 2004
1.592
1.673
1.564
1.660
317,383,584
+0.08(+4.78%)
Dec 03, 2004
1.556
1.605
1.550
1.585
440,612,768
+0.07(+4.33%)
Dec 02, 2004
1.485
1.530
1.473
1.519
248,102,704
+0.02(+1.33%)
Dec 01, 2004
1.475
1.499
1.465
1.499
168,280,992
+0.04(+2.51%)
Nov 30, 2004
1.495
1.496
1.454
1.462
188,546,448
-0.03(-1.75%)
Nov 29, 2004
1.530
1.540
1.475
1.488
230,356,704
-0.03(-1.96%)
Nov 26, 2004
1.510
1.532
1.497
1.518
114,709,384
+0.02(+1.02%)
Nov 24, 2004
1.495
1.527
1.491
1.503
140,158,944
+0.01(+0.41%)
Nov 23, 2004
1.478
1.513
1.466
1.497
221,365,968
+0.01(+0.41%)
Nov 22, 2004
1.455
1.491
1.441
1.491
239,971,408
+0.04(+2.85%)
Nov 19, 2004
1.552
1.569
1.438
1.449
695,284,864
+0.01(+0.53%)
Nov 18, 2004
1.436
1.454
1.406
1.442
174,151,840
+0.02(+1.29%)
Nov 17, 2004
1.422
1.461
1.408
1.423
197,125,120
+0.02(+1.69%)
Nov 16, 2004
1.409
1.424
1.374
1.400
154,596,704
-0.00(-0.33%)
Nov 15, 2004
1.370
1.414
1.361
1.404
175,442,960
+0.02(+1.49%)
Nov 12, 2004
1.403
1.407
1.370
1.384
211,613,904
+0.00(+0.17%)
Nov 11, 2004
1.363
1.381
1.354
1.381
165,804,704
+0.03(+1.98%)
Nov 10, 2004
1.353
1.368
1.347
1.355
211,233,232
+0.00(+0.00%)
Nov 09, 2004
1.342
1.374
1.342
1.355
201,430,160
-0.01(-0.62%)
Nov 08, 2004
1.334
1.381
1.328
1.363
235,011,008
+0.01(+1.08%)
Nov 05, 2004
1.361
1.435
1.333
1.349
1,258,746,112
+0.17(+14.47%)
Nov 04, 2004
1.165
1.193
1.141
1.178
325,573,728
+0.02(+1.85%)
Nov 03, 2004
1.193
1.196
1.151
1.157
297,714,624
+0.01(+0.93%)
Nov 02, 2004
1.127
1.170
1.118
1.146
358,346,176
+0.02(+1.42%)
Nov 01, 2004
1.121
1.131
1.107
1.130
213,842,944
+0.02(+2.14%)
Oct 29, 2004
1.115
1.131
1.096
1.106
242,938,240
-0.02(-1.77%)
Oct 28, 2004
1.123
1.147
1.115
1.126
183,644,896
-0.01(-1.07%)
Oct 27, 2004
1.088
1.159
1.088
1.138
351,243,040
+0.03(+2.76%)
Oct 26, 2004
1.120
1.161
1.083
1.108
803,114,816
+0.09(+8.62%)
Oct 25, 2004
1.007
1.042
1.004
1.020
173,053,024
+0.00(+0.45%)
Oct 22, 2004
1.083
1.086
1.012
1.015
224,493,696
-0.06(-5.41%)
Oct 21, 2004
1.060
1.087
1.052
1.073
331,597,632
+0.02(+2.26%)
Oct 20, 2004
1.034
1.054
1.028
1.050
176,663,440
+0.01(+1.18%)
Oct 19, 2004
1.068
1.079
1.030
1.037
202,262,128
-0.01(-0.66%)
Oct 18, 2004
1.020
1.055
1.011
1.044
187,706,624
+0.02(+1.79%)
Oct 15, 2004
1.057
1.059
0.9999
1.026
418,757,952
-0.03(-2.75%)
Oct 14, 2004
1.098
1.098
1.047
1.055
167,853,232
-0.03(-3.02%)
Oct 13, 2004
1.128
1.142
1.079
1.088
220,031,680
-0.01(-0.63%)
Oct 12, 2004
1.073
1.103
1.056
1.095
270,530,496
-0.02(-1.44%)
Oct 11, 2004
1.111
1.133
1.091
1.111
122,259,880
+0.00(+0.14%)
Oct 08, 2004
1.161
1.166
1.099
1.109
226,769,824
-0.06(-5.47%)
Oct 07, 2004
1.188
1.215
1.167
1.173
260,994,272
+0.01(+0.59%)
Oct 06, 2004
1.160
1.172
1.133
1.167
163,026,256
+0.00(+0.40%)
Oct 05, 2004
1.160
1.190
1.151
1.162
207,069,472
-0.03(-2.25%)
Oct 04, 2004
1.166
1.204
1.163
1.189
220,396,640
+0.03(+2.84%)
Oct 01, 2004
1.115
1.162
1.110
1.156
193,083,024
+0.05(+4.13%)
Sep 30, 2004
1.108
1.135
1.088
1.110
202,654,560
+0.01(+1.26%)
Sep 29, 2004
1.069
1.127
1.056
1.096
175,690,208
+0.03(+2.43%)
Sep 28, 2004
1.053
1.079
1.038
1.070
155,287,392
+0.02(+1.45%)
Sep 27, 2004
1.066
1.078
1.036
1.055
132,781,120
-0.02(-1.78%)
Sep 24, 2004
1.112
1.114
1.058
1.074
155,770,096
-0.03(-3.04%)
Sep 23, 2004
1.111
1.114
1.079
1.108
189,241,056
+0.01(+0.90%)
Sep 22, 2004
1.121
1.148
1.092
1.098
204,695,232
-0.05(-4.65%)
Sep 21, 2004
1.147
1.160
1.133
1.151
164,792,224
+0.03(+2.66%)
Sep 20, 2004
1.101
1.154
1.087
1.121
259,867,984
-0.00(-0.14%)
Sep 17, 2004
1.087
1.129
1.078
1.123
328,273,696
+0.04(+4.11%)
Sep 16, 2004
1.057
1.089
1.053
1.079
264,902,944
+0.04(+3.75%)
Sep 15, 2004
1.067
1.070
1.026
1.040
380,632,672
-0.06(-5.56%)
Sep 14, 2004
1.086
1.108
1.078
1.101
223,543,984
+0.00(+0.42%)
Sep 13, 2004
1.074
1.118
1.073
1.096
316,484,896
+0.02(+1.92%)
Sep 10, 2004
1.018
1.081
1.015
1.076
339,897,696
+0.04(+3.84%)
Sep 09, 2004
0.9647
1.053
0.9602
1.036
424,919,200
+0.09(+9.98%)
Sep 08, 2004
0.9624
0.9709
0.9395
0.9418
273,065,632
-0.02(-2.07%)
Sep 07, 2004
0.9861
1.007
0.9487
0.9617
237,860,096
-0.02(-1.87%)
Sep 03, 2004
0.9800
0.9999
0.9716
0.9800
233,845,472
-0.03(-3.03%)
Sep 02, 2004
0.9754
1.018
0.9663
1.011
251,842,640
+0.04(+4.09%)
Sep 01, 2004
0.9403
0.9846
0.9280
0.9709
193,518,624
+0.02(+1.93%)
Aug 31, 2004
0.9602
0.9647
0.9227
0.9525
191,988,112
-0.00(-0.40%)
Aug 30, 2004
0.9854
0.9907
0.9556
0.9563
205,393,776
-0.03(-3.32%)
Aug 27, 2004
0.9716
1.003
0.9709
0.9892
184,814,368
+0.02(+1.89%)
Aug 26, 2004
0.9670
0.9770
0.9594
0.9709
200,378,432
+0.00(+0.24%)
Aug 25, 2004
0.9495
0.9754
0.9319
0.9686
235,890,064
+0.04(+4.28%)
Aug 24, 2004
0.9785
0.9831
0.9105
0.9288
307,219,456
-0.04(-3.72%)
Aug 23, 2004
0.9594
0.9747
0.9540
0.9647
261,633,952
+0.02(+2.19%)
Aug 20, 2004
0.8868
0.9571
0.8837
0.9441
392,123,232
+0.05(+5.92%)
Aug 19, 2004
0.8891
0.9051
0.8776
0.8914
236,902,560
+0.54(+152.26%)
Aug 16, 2004
0.3527
0.3622
0.3506
0.3533
58,000,908
-0.00(-0.95%)
Aug 13, 2004
0.3499
0.3591
0.3476
0.3567
88,922,344
+0.01(+4.17%)
Aug 12, 2004
0.3516
0.3527
0.3418
0.3425
71,388,248
-0.01(-2.33%)
Aug 11, 2004
0.3540
0.3564
0.3483
0.3506
105,141,768
-0.01(-2.92%)
Aug 10, 2004
0.3547
0.3646
0.3476
0.3612
223,716,656
+0.03(+7.92%)
Aug 09, 2004
0.3296
0.3421
0.3231
0.3347
172,535,008
+0.01(+4.45%)
Aug 06, 2004
0.3432
0.3466
0.3160
0.3204
555,089,280
-0.18(-36.33%)
Aug 03, 2004
0.5331
0.5334
0.4991
0.5032
80,914,504
-0.03(-5.19%)
Aug 02, 2004
0.5229
0.5327
0.5154
0.5307
45,925,616
+0.01(+1.30%)
Jul 30, 2004
0.5174
0.5334
0.5107
0.5239
44,039,300
+0.01(+1.11%)
Jul 29, 2004
0.4906
0.5307
0.4906
0.5181
81,481,728
+0.03(+6.57%)
Jul 28, 2004
0.4977
0.4994
0.4723
0.4862
55,074,632
-0.01(-2.52%)
Jul 27, 2004
0.4777
0.5001
0.4702
0.4988
86,125,568
+0.02(+3.31%)
Jul 26, 2004
0.5028
0.5076
0.4780
0.4828
54,858,792
-0.01(-2.80%)
Jul 23, 2004
0.5137
0.5144
0.4933
0.4967
40,496,900
-0.01(-2.66%)
Jul 22, 2004
0.5025
0.5130
0.4893
0.5103
56,936,096
+0.01(+2.11%)
Jul 21, 2004
0.5402
0.5409
0.4981
0.4998
66,867,372
-0.03(-6.07%)
Jul 20, 2004
0.5212
0.5341
0.5161
0.5321
37,306,388
+0.01(+2.02%)
Jul 19, 2004
0.5232
0.5273
0.5100
0.5215
50,263,356
+0.01(+1.12%)
Jul 16, 2004
0.5470
0.5484
0.5158
0.5158
50,675,412
-0.02(-2.94%)
Jul 15, 2004
0.5406
0.5463
0.5280
0.5314
66,709,088
-0.00(-0.70%)
Jul 14, 2004
0.5402
0.5552
0.5242
0.5351
98,289,816
-0.02(-4.43%)
Jul 13, 2004
0.5677
0.5776
0.5538
0.5599
61,865,104
-0.00(-0.18%)
Jul 12, 2004
0.5582
0.5742
0.5535
0.5609
73,703,624
-0.01(-2.31%)
Jul 09, 2004
0.5997
0.6000
0.5630
0.5742
121,524,712
-0.03(-4.30%)
Jul 08, 2004
0.6133
0.6235
0.5990
0.6000
46,900,168
-0.02(-3.07%)
Jul 07, 2004
0.6238
0.6367
0.6160
0.6190
37,565,396
+0.00(+0.50%)
Jul 06, 2004
0.6534
0.6534
0.6088
0.6160
62,721,928
-0.04(-5.87%)
Jul 02, 2004
0.6703
0.6710
0.6493
0.6544
32,153,686
-0.01(-1.38%)
Jul 01, 2004
0.7033
0.7043
0.6625
0.6635
55,226,376
-0.03(-4.59%)
Jun 30, 2004
0.6870
0.7064
0.6870
0.6955
35,969,484
-0.01(-1.44%)
Jun 29, 2004
0.6863
0.7067
0.6836
0.7057
39,663,624
+0.02(+3.44%)
Jun 28, 2004
0.6979
0.7002
0.6795
0.6822
38,520,324
-0.01(-0.84%)
Jun 25, 2004
0.6802
0.6962
0.6802
0.6880
36,524,128
+0.00(+0.65%)
Jun 24, 2004
0.7081
0.7104
0.6785
0.6836
64,400,248
-0.01(-0.89%)
Jun 23, 2004
0.6761
0.6924
0.6744
0.6897
28,850,674
+0.01(+1.70%)
Jun 22, 2004
0.6625
0.6812
0.6588
0.6782
47,248,128
+0.02(+2.83%)
Jun 21, 2004
0.6724
0.6829
0.6551
0.6595
29,127,996
-0.01(-1.77%)
Jun 18, 2004
0.6731
0.6900
0.6625
0.6714
58,346,252
+0.00(+0.15%)
Jun 17, 2004
0.6805
0.6962
0.6669
0.6703
52,585,276
-0.01(-1.99%)
Jun 16, 2004
0.6928
0.6972
0.6812
0.6839
27,536,008
-0.01(-1.56%)
Jun 15, 2004
0.6965
0.7053
0.6883
0.6948
43,731,892
+0.01(+1.49%)
Jun 14, 2004
0.7030
0.7030
0.6792
0.6846
46,302,356
-0.02(-3.12%)
Jun 10, 2004
0.7203
0.7267
0.7002
0.7067
61,536,768
-0.01(-1.00%)
Jun 09, 2004
0.7532
0.7543
0.7115
0.7138
54,330,312
-0.03(-4.67%)
Jun 08, 2004
0.7577
0.7594
0.7376
0.7488
66,999,492
-0.01(-1.78%)
Jun 07, 2004
0.7560
0.7709
0.7471
0.7624
62,402,744
+0.02(+2.42%)
Jun 04, 2004
0.7672
0.7689
0.7437
0.7444
70,829,680
-0.01(-0.99%)
Jun 03, 2004
0.7903
0.7920
0.7495
0.7519
76,444,144
-0.04(-4.82%)
Jun 02, 2004
0.8188
0.8192
0.7893
0.7899
70,179,544
-0.01(-0.77%)
Jun 01, 2004
0.7852
0.8042
0.7821
0.7960
34,730,692
-0.00(-0.09%)
May 28, 2004
0.7746
0.8011
0.7702
0.7967
69,562,104
+0.03(+3.90%)
May 27, 2004
0.7770
0.7886
0.7658
0.7668
60,668,172
+0.00(+0.31%)
May 26, 2004
0.7464
0.7746
0.7447
0.7645
57,185,944
+0.02(+2.04%)
May 25, 2004
0.7210
0.7526
0.7064
0.7492
74,273,968
+0.03(+4.35%)
May 24, 2004
0.7189
0.7261
0.7094
0.7179
32,884,928
-0.00(-0.33%)
May 21, 2004
0.7271
0.7281
0.7104
0.7203
30,750,070
+0.00(+0.24%)
May 20, 2004
0.7278
0.7400
0.7148
0.7186
45,946,544
-0.01(-1.44%)
May 19, 2004
0.7471
0.7577
0.7254
0.7291
54,315,924
-0.00(-0.23%)
May 18, 2004
0.7257
0.7393
0.7230
0.7308
22,282,584
+0.01(+1.61%)
May 17, 2004
0.7203
0.7298
0.7084
0.7193
33,626,632
-0.01(-1.58%)
May 14, 2004
0.7339
0.7468
0.7271
0.7308
50,034,432
+0.00(+0.00%)
May 13, 2004
0.7223
0.7441
0.7203
0.7308
37,944,752
+0.00(+0.33%)
May 12, 2004
0.7352
0.7356
0.7030
0.7284
52,577,424
-0.01(-1.38%)
May 11, 2004
0.7301
0.7458
0.7271
0.7386
43,622,008
+0.02(+2.45%)
May 10, 2004
0.7312
0.7380
0.7050
0.7210
72,940,992
-0.03(-3.89%)
May 07, 2004
0.7662
0.7804
0.7461
0.7502
104,335,968
+0.01(+0.78%)
May 06, 2004
0.7305
0.7502
0.7152
0.7444
79,023,768
+0.01(+0.83%)
May 05, 2004
0.7329
0.7447
0.7267
0.7383
50,621,780
+0.01(+0.84%)
May 04, 2004
0.6982
0.7410
0.6965
0.7322
84,205,248
+0.04(+6.37%)
May 03, 2004
0.7047
0.7118
0.6761
0.6883
66,571,736
-0.01(-1.27%)
Apr 30, 2004
0.7278
0.7288
0.6945
0.6972
55,939,304
-0.03(-4.29%)
Apr 29, 2004
0.7451
0.7498
0.7186
0.7284
70,328,664
-0.02(-2.77%)
Apr 28, 2004
0.7526
0.7641
0.7434
0.7492
51,100,552
-0.00(-0.41%)
Apr 27, 2004
0.7648
0.7879
0.7495
0.7522
53,927,408
-0.01(-0.85%)
Apr 26, 2004
0.7913
0.7947
0.7566
0.7587
46,874,004
-0.03(-3.92%)
Apr 23, 2004
0.7821
0.8028
0.7797
0.7896
48,391,428
+0.02(+2.20%)
Apr 22, 2004
0.7641
0.7855
0.7451
0.7726
75,838,488
+0.00(+0.58%)
Apr 21, 2004
0.7692
0.7950
0.7624
0.7682
75,091,544
+0.00(+0.13%)
Apr 20, 2004
0.8032
0.8120
0.7668
0.7672
56,026,948
-0.03(-4.24%)
Apr 19, 2004
0.8025
0.8069
0.7869
0.8011
56,989,728
-0.00(-0.13%)
Apr 16, 2004
0.8222
0.8263
0.8005
0.8022
71,385,632
-0.03(-3.28%)
Apr 15, 2004
0.8633
0.8671
0.8256
0.8293
90,286,712
-0.05(-5.24%)
Apr 14, 2004
0.8664
0.8915
0.8565
0.8752
55,813,724
+0.00(+0.51%)
Apr 13, 2004
0.8997
0.9004
0.8664
0.8708
48,311,632
-0.02(-2.32%)
Apr 12, 2004
0.9156
0.9197
0.8861
0.8915
48,375,732
-0.02(-1.87%)
Apr 08, 2004
0.9031
0.9173
0.8963
0.9085
48,740,696
+0.03(+2.85%)
Apr 07, 2004
0.8932
0.8953
0.8677
0.8834
48,830,960
-0.00(-0.54%)
Apr 06, 2004
0.9072
0.9136
0.8834
0.8881
68,116,632
-0.04(-4.04%)
Apr 05, 2004
0.8888
0.9292
0.8888
0.9255
62,932,536
+0.03(+3.57%)
Apr 02, 2004
0.9004
0.9061
0.8732
0.8936
70,836,216
+0.01(+1.43%)
Apr 01, 2004
0.9068
0.9163
0.8586
0.8810
143,838,688
-0.02(-1.78%)
Mar 31, 2004
0.8932
0.9065
0.8885
0.8970
65,935,988
+0.01(+0.92%)
Mar 30, 2004
0.8574
0.8929
0.8565
0.8888
79,052,544
+0.03(+2.99%)
Mar 29, 2004
0.8378
0.8742
0.8375
0.8630
107,458,456
+0.04(+4.31%)
Mar 26, 2004
0.8273
0.8402
0.8161
0.8273
60,134,456
-0.00(-0.29%)
Mar 25, 2004
0.7930
0.8338
0.7916
0.8297
108,695,944
+0.05(+5.81%)
Mar 24, 2004
0.7492
0.7967
0.7475
0.7842
85,827,320
+0.03(+4.48%)
Mar 23, 2004
0.7577
0.7658
0.7420
0.7505
62,792,564
+0.00(+0.41%)
Mar 22, 2004
0.7417
0.7532
0.7305
0.7475
63,035,876
-0.01(-0.77%)
Mar 19, 2004
0.7597
0.7658
0.7488
0.7532
49,499,408
-0.01(-1.16%)
Mar 18, 2004
0.7495
0.7712
0.7475
0.7621
57,569,228
+0.01(+1.13%)
Mar 17, 2004
0.7475
0.7607
0.7444
0.7536
57,196,412
+0.02(+2.45%)
Mar 16, 2004
0.7128
0.7390
0.7094
0.7356
65,372,184
+0.03(+4.29%)
Mar 15, 2004
0.7165
0.7203
0.7010
0.7053
45,916,460
-0.02(-2.26%)
Mar 12, 2004
0.7138
0.7305
0.7084
0.7216
41,200,672
+0.01(+2.12%)
Mar 11, 2004
0.7026
0.7278
0.7026
0.7067
57,795,532
-0.01(-0.76%)
Mar 10, 2004
0.7227
0.7352
0.7070
0.7121
52,525,100
-0.01(-1.46%)
Mar 09, 2004
0.7339
0.7346
0.7104
0.7227
40,466,812
-0.01(-0.70%)
Mar 08, 2004
0.7539
0.7645
0.7220
0.7278
50,708,116
-0.03(-3.47%)
Mar 05, 2004
0.7424
0.7712
0.7397
0.7539
38,685,148
-0.01(-0.72%)
Mar 04, 2004
0.7505
0.7607
0.7444
0.7594
45,075,336
+0.02(+2.19%)
Mar 03, 2004
0.7509
0.7509
0.7308
0.7430
60,226,028
-0.01(-1.31%)
Mar 02, 2004
0.7675
0.7736
0.7498
0.7529
88,698,648
-0.01(-1.86%)
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.