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
Magellan Midstream Partners LP
(NY:
MMP
)
69.00
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 22, 2023
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 (%)
Jan 31, 2005
6.903
6.930
6.829
6.876
645,649
-0.00(-0.06%)
Jan 28, 2005
6.792
6.903
6.776
6.880
795,338
+0.08(+1.22%)
Jan 27, 2005
6.787
6.861
6.765
6.797
705,164
-0.01(-0.18%)
Jan 26, 2005
6.665
6.809
6.650
6.809
807,061
+0.13(+1.99%)
Jan 25, 2005
6.687
6.708
6.565
6.676
1,496,895
-0.06(-0.91%)
Jan 24, 2005
6.876
6.876
6.654
6.737
1,932,438
-0.23(-3.25%)
Jan 21, 2005
6.970
6.998
6.938
6.963
510,387
+0.02(+0.22%)
Jan 20, 2005
6.903
6.964
6.878
6.948
738,528
+0.03(+0.40%)
Jan 19, 2005
6.876
6.960
6.859
6.920
506,780
+0.05(+0.78%)
Jan 18, 2005
6.820
6.931
6.820
6.867
638,435
+0.05(+0.68%)
Jan 14, 2005
6.809
6.820
6.744
6.820
451,774
+0.02(+0.33%)
Jan 13, 2005
6.770
6.856
6.733
6.798
628,515
+0.01(+0.20%)
Jan 12, 2005
6.666
6.815
6.666
6.785
422,918
+0.12(+1.78%)
Jan 11, 2005
6.654
6.720
6.643
6.666
491,450
+0.01(+0.18%)
Jan 10, 2005
6.653
6.680
6.598
6.654
608,677
+0.01(+0.17%)
Jan 07, 2005
6.648
6.657
6.595
6.643
486,942
+0.02(+0.27%)
Jan 06, 2005
6.543
6.737
6.473
6.625
4,643,984
+0.11(+1.69%)
Jan 05, 2005
6.499
6.521
6.454
6.515
954,045
+0.01(+0.15%)
Jan 04, 2005
6.499
6.556
6.489
6.505
747,546
+0.01(+0.17%)
Jan 03, 2005
6.490
6.508
6.411
6.494
834,113
-0.01(-0.19%)
Dec 31, 2004
6.493
6.515
6.486
6.506
192,973
+0.01(+0.15%)
Dec 30, 2004
6.485
6.503
6.476
6.496
470,710
+0.02(+0.31%)
Dec 29, 2004
6.454
6.499
6.454
6.476
312,905
+0.01(+0.17%)
Dec 28, 2004
6.482
6.500
6.443
6.465
370,617
-0.03(-0.49%)
Dec 27, 2004
6.543
6.543
6.404
6.497
422,016
-0.06(-0.90%)
Dec 23, 2004
6.543
6.556
6.452
6.556
558,179
+0.01(+0.22%)
Dec 22, 2004
6.571
6.643
6.495
6.542
583,428
-0.04(-0.56%)
Dec 21, 2004
6.499
6.581
6.499
6.578
509,485
+0.07(+1.04%)
Dec 20, 2004
6.433
6.530
6.433
6.511
356,189
+0.05(+0.72%)
Dec 17, 2004
6.461
6.477
6.432
6.464
341,761
+0.03(+0.50%)
Dec 16, 2004
6.451
6.463
6.421
6.432
431,935
-0.01(-0.17%)
Dec 15, 2004
6.323
6.452
6.317
6.443
550,064
+0.10(+1.57%)
Dec 14, 2004
6.266
6.348
6.260
6.343
513,092
+0.06(+0.88%)
Dec 13, 2004
6.339
6.349
6.284
6.288
530,225
-0.05(-0.80%)
Dec 10, 2004
6.365
6.410
6.339
6.339
489,647
-0.02(-0.33%)
Dec 09, 2004
6.246
6.399
6.238
6.360
642,943
+0.10(+1.59%)
Dec 08, 2004
6.194
6.287
6.188
6.260
552,769
+0.05(+0.75%)
Dec 07, 2004
6.210
6.231
6.195
6.214
644,747
+0.00(+0.05%)
Dec 06, 2004
6.265
6.282
6.167
6.210
770,089
-0.03(-0.43%)
Dec 03, 2004
6.232
6.273
6.196
6.237
1,155,134
+0.00(+0.07%)
Dec 02, 2004
6.374
6.374
6.044
6.232
2,419,380
-0.17(-2.60%)
Dec 01, 2004
6.459
6.460
6.388
6.399
636,631
-0.06(-0.89%)
Nov 30, 2004
6.510
6.513
6.389
6.456
709,672
-0.06(-0.94%)
Nov 29, 2004
6.582
6.582
6.453
6.517
629,417
-0.06(-0.96%)
Nov 26, 2004
6.648
6.648
6.567
6.581
432,837
+0.04(+0.58%)
Nov 24, 2004
6.565
6.565
6.504
6.543
536,538
-0.02(-0.34%)
Nov 23, 2004
6.576
6.587
6.547
6.565
830,506
+0.00(+0.03%)
Nov 22, 2004
6.476
6.587
6.456
6.563
551,867
+0.10(+1.53%)
Nov 19, 2004
6.443
6.486
6.424
6.464
648,354
+0.03(+0.41%)
Nov 18, 2004
6.454
6.486
6.428
6.438
664,585
-0.01(-0.09%)
Nov 17, 2004
6.460
6.460
6.421
6.443
793,535
+0.03(+0.40%)
Nov 16, 2004
6.449
6.461
6.393
6.418
888,218
-0.03(-0.48%)
Nov 15, 2004
6.425
6.476
6.394
6.449
1,256,130
+0.06(+0.87%)
Nov 12, 2004
6.410
6.411
6.347
6.393
1,331,876
+0.03(+0.44%)
Nov 11, 2004
6.328
6.365
6.294
6.365
980,196
+0.04(+0.70%)
Nov 10, 2004
6.316
6.349
6.297
6.321
866,576
+0.00(+0.02%)
Nov 09, 2004
6.382
6.382
6.271
6.320
725,904
-0.06(-0.87%)
Nov 08, 2004
6.377
6.377
6.328
6.375
791,731
+0.01(+0.16%)
Nov 05, 2004
6.260
6.382
6.241
6.365
1,186,695
+0.11(+1.68%)
Nov 04, 2004
6.321
6.348
6.238
6.260
1,405,819
-0.07(-1.07%)
Nov 03, 2004
6.338
6.363
6.316
6.328
943,224
+0.04(+0.63%)
Nov 02, 2004
6.300
6.338
6.243
6.288
1,238,997
-0.01(-0.09%)
Nov 01, 2004
6.205
6.316
6.196
6.293
2,289,529
+0.15(+2.44%)
Oct 29, 2004
5.988
6.205
5.988
6.144
2,858,530
+0.03(+0.54%)
Oct 28, 2004
6.127
6.221
6.055
6.110
1,411,230
-0.00(-0.04%)
Oct 27, 2004
6.077
6.121
6.074
6.113
697,048
+0.04(+0.68%)
Oct 26, 2004
6.088
6.096
6.066
6.072
1,217,355
+0.03(+0.46%)
Oct 25, 2004
6.055
6.083
6.033
6.044
921,582
-0.02(-0.37%)
Oct 22, 2004
6.055
6.082
6.029
6.066
1,030,694
+0.02(+0.31%)
Oct 21, 2004
6.055
6.079
6.031
6.047
789,928
-0.01(-0.13%)
Oct 20, 2004
5.894
6.055
5.880
6.055
1,155,134
+0.18(+3.00%)
Oct 19, 2004
5.927
5.950
5.878
5.879
1,479,762
-0.07(-1.21%)
Oct 18, 2004
6.033
6.068
5.933
5.951
1,043,318
-0.06(-1.01%)
Oct 15, 2004
6.041
6.050
6.006
6.012
488,745
-0.02(-0.28%)
Oct 14, 2004
6.066
6.066
6.025
6.028
745,742
-0.01(-0.17%)
Oct 13, 2004
6.060
6.060
6.002
6.038
1,466,236
-0.02(-0.37%)
Oct 12, 2004
6.059
6.065
5.997
6.060
1,176,776
+0.00(+0.04%)
Oct 11, 2004
6.022
6.072
6.022
6.058
1,243,505
+0.01(+0.17%)
Oct 08, 2004
6.046
6.056
6.033
6.048
1,181,285
+0.00(+0.00%)
Oct 07, 2004
6.070
6.083
6.044
6.048
1,032,497
-0.02(-0.33%)
Oct 06, 2004
6.044
6.094
6.044
6.068
2,502,341
+0.02(+0.33%)
Oct 05, 2004
6.044
6.060
6.038
6.048
10,204,141
+0.00(+0.07%)
Oct 04, 2004
6.082
6.082
6.044
6.044
1,569,937
-0.15(-2.40%)
Oct 01, 2004
6.092
6.204
6.092
6.192
659,175
+0.10(+1.56%)
Sep 30, 2004
6.068
6.107
6.055
6.097
526,618
+0.01(+0.09%)
Sep 29, 2004
6.096
6.121
6.066
6.092
500,468
-0.01(-0.13%)
Sep 28, 2004
6.007
6.127
6.007
6.099
879,200
+0.08(+1.27%)
Sep 27, 2004
5.994
6.027
5.966
6.023
699,753
+0.03(+0.50%)
Sep 24, 2004
5.988
6.025
5.982
5.993
553,671
-0.01(-0.20%)
Sep 23, 2004
6.011
6.033
6.001
6.005
716,886
-0.01(-0.18%)
Sep 22, 2004
5.995
6.022
5.981
6.016
440,051
+0.01(+0.09%)
Sep 21, 2004
5.938
6.088
5.916
6.011
835,917
+0.08(+1.40%)
Sep 20, 2004
5.828
5.944
5.822
5.927
656,470
+0.09(+1.62%)
Sep 17, 2004
5.878
5.882
5.809
5.833
947,733
-0.07(-1.13%)
Sep 16, 2004
5.833
5.905
5.794
5.900
525,717
+0.07(+1.14%)
Sep 15, 2004
5.820
5.842
5.767
5.833
576,214
+0.02(+0.40%)
Sep 14, 2004
5.955
5.955
5.689
5.810
1,760,205
-0.13(-2.11%)
Sep 13, 2004
5.933
5.988
5.897
5.935
462,594
+0.00(+0.04%)
Sep 10, 2004
5.933
5.999
5.933
5.933
645,649
+0.00(+0.02%)
Sep 09, 2004
5.966
5.966
5.884
5.932
860,264
-0.00(-0.02%)
Sep 08, 2004
5.929
5.961
5.905
5.933
661,880
+0.02(+0.36%)
Sep 07, 2004
5.927
5.933
5.866
5.912
632,122
+0.01(+0.21%)
Sep 03, 2004
5.883
5.916
5.850
5.900
564,492
+0.05(+0.93%)
Sep 02, 2004
5.816
5.883
5.816
5.845
707,869
+0.03(+0.59%)
Sep 01, 2004
5.794
5.833
5.770
5.811
707,869
+0.01(+0.19%)
Aug 31, 2004
5.700
5.811
5.700
5.800
989,213
+0.12(+2.19%)
Aug 30, 2004
5.683
5.719
5.663
5.676
1,151,527
+0.01(+0.25%)
Aug 27, 2004
5.667
5.676
5.625
5.661
671,799
+0.02(+0.29%)
Aug 26, 2004
5.645
5.680
5.581
5.645
820,587
+0.02(+0.28%)
Aug 25, 2004
5.642
5.645
5.617
5.629
1,055,942
+0.02(+0.38%)
Aug 24, 2004
5.617
5.622
5.563
5.608
876,495
-0.00(-0.08%)
Aug 23, 2004
5.639
5.639
5.555
5.612
661,880
-0.01(-0.26%)
Aug 20, 2004
5.591
5.627
5.580
5.627
571,706
+0.04(+0.67%)
Aug 19, 2004
5.546
5.598
5.536
5.589
623,105
+0.04(+0.76%)
Aug 18, 2004
5.541
5.584
5.541
5.547
752,054
-0.00(-0.08%)
Aug 17, 2004
5.595
5.597
5.538
5.551
723,199
-0.04(-0.71%)
Aug 16, 2004
5.545
5.609
5.523
5.591
1,523,948
+0.06(+1.16%)
Aug 13, 2004
5.528
5.534
5.519
5.527
1,999,167
+0.01(+0.10%)
Aug 12, 2004
5.519
5.541
5.519
5.522
7,298,720
+0.00(+0.04%)
Aug 11, 2004
5.573
5.574
5.517
5.519
2,599,729
-0.13(-2.35%)
Aug 10, 2004
5.733
5.778
5.649
5.652
696,146
-0.08(-1.34%)
Aug 09, 2004
5.698
5.733
5.695
5.729
752,956
-0.00(-0.08%)
Aug 06, 2004
5.775
5.794
5.695
5.733
487,843
-0.03(-0.44%)
Aug 05, 2004
5.811
5.849
5.701
5.759
612,284
-0.06(-0.99%)
Aug 04, 2004
5.886
5.910
5.794
5.816
652,863
-0.10(-1.65%)
Aug 03, 2004
5.966
5.999
5.874
5.914
736,725
-0.03(-0.58%)
Aug 02, 2004
5.934
5.980
5.933
5.948
785,419
-0.02(-0.30%)
Jul 30, 2004
5.948
6.083
5.904
5.966
991,017
-0.08(-1.30%)
Jul 29, 2004
5.933
6.049
5.933
6.045
1,018,971
+0.09(+1.57%)
Jul 28, 2004
5.955
5.977
5.900
5.952
1,043,318
+0.08(+1.34%)
Jul 27, 2004
5.767
5.887
5.761
5.873
775,500
+0.11(+1.92%)
Jul 26, 2004
5.833
5.866
5.712
5.762
726,806
-0.05(-0.84%)
Jul 23, 2004
5.820
5.828
5.783
5.811
503,173
+0.01(+0.10%)
Jul 22, 2004
5.839
5.849
5.779
5.805
726,806
-0.02(-0.30%)
Jul 21, 2004
5.844
5.878
5.822
5.823
545,555
+0.03(+0.44%)
Jul 20, 2004
5.889
5.900
5.789
5.798
663,683
-0.10(-1.62%)
Jul 19, 2004
5.926
5.931
5.812
5.893
723,199
-0.01(-0.09%)
Jul 16, 2004
5.922
5.971
5.897
5.899
671,799
+0.02(+0.36%)
Jul 15, 2004
5.811
5.878
5.794
5.878
1,000,936
+0.07(+1.26%)
Jul 14, 2004
5.933
5.933
5.794
5.804
1,321,055
+0.05(+0.85%)
Jul 13, 2004
5.750
5.765
5.717
5.756
803,454
+0.02(+0.39%)
Jul 12, 2004
5.710
5.733
5.650
5.733
836,818
+0.02(+0.41%)
Jul 09, 2004
5.717
5.751
5.658
5.710
869,281
-0.01(-0.10%)
Jul 08, 2004
5.717
5.732
5.653
5.716
863,871
+0.01(+0.12%)
Jul 07, 2004
5.711
5.750
5.647
5.709
827,801
-0.00(-0.04%)
Jul 06, 2004
5.750
5.761
5.656
5.711
1,057,746
-0.02(-0.39%)
Jul 02, 2004
5.722
5.767
5.661
5.733
772,795
+0.01(+0.19%)
Jul 01, 2004
5.661
5.733
5.622
5.722
876,495
+0.08(+1.47%)
Jun 30, 2004
5.622
5.656
5.598
5.639
1,165,955
+0.02(+0.43%)
Jun 29, 2004
5.571
5.639
5.548
5.615
1,309,333
+0.07(+1.28%)
Jun 28, 2004
5.573
5.584
5.535
5.544
1,369,749
+0.05(+0.99%)
Jun 25, 2004
5.406
5.505
5.406
5.489
1,318,350
+0.08(+1.54%)
Jun 24, 2004
5.317
5.433
5.317
5.406
1,343,599
+0.09(+1.77%)
Jun 23, 2004
5.279
5.317
5.268
5.312
899,941
+0.02(+0.40%)
Jun 22, 2004
5.312
5.316
5.279
5.291
826,899
-0.02(-0.38%)
Jun 21, 2004
5.384
5.384
5.280
5.311
1,151,527
-0.07(-1.36%)
Jun 18, 2004
5.312
5.384
5.312
5.384
908,958
+0.02(+0.35%)
Jun 17, 2004
5.353
5.365
5.312
5.365
905,351
+0.03(+0.58%)
Jun 16, 2004
5.301
5.356
5.269
5.334
880,102
+0.06(+1.05%)
Jun 15, 2004
5.212
5.311
5.212
5.279
723,199
+0.08(+1.51%)
Jun 14, 2004
5.317
5.325
5.200
5.200
766,482
-0.12(-2.21%)
Jun 10, 2004
5.323
5.334
5.288
5.317
596,053
+0.01(+0.25%)
Jun 09, 2004
5.329
5.330
5.290
5.304
637,533
-0.02(-0.46%)
Jun 08, 2004
5.322
5.329
5.304
5.329
663,683
+0.01(+0.19%)
Jun 07, 2004
5.312
5.323
5.290
5.319
815,177
+0.05(+0.86%)
Jun 04, 2004
5.303
5.314
5.256
5.273
714,181
-0.03(-0.54%)
Jun 03, 2004
5.321
5.326
5.291
5.302
920,681
-0.02(-0.35%)
Jun 02, 2004
5.301
5.339
5.301
5.321
939,617
-0.00(-0.02%)
Jun 01, 2004
5.323
5.340
5.312
5.322
831,408
-0.02(-0.37%)
May 28, 2004
5.351
5.351
5.295
5.342
787,222
+0.02(+0.35%)
May 27, 2004
5.306
5.351
5.279
5.323
1,188,499
+0.05(+0.95%)
May 26, 2004
5.273
5.283
5.256
5.273
976,589
+0.01(+0.13%)
May 25, 2004
5.272
5.279
5.256
5.266
1,092,914
-0.00(-0.06%)
May 24, 2004
5.247
5.273
5.240
5.270
1,044,220
-0.00(-0.08%)
May 21, 2004
5.234
5.275
5.212
5.274
2,486,109
+0.04(+0.76%)
May 20, 2004
5.256
5.262
5.234
5.234
9,434,051
-0.04(-0.84%)
May 19, 2004
5.351
5.400
5.279
5.279
1,485,173
-0.07(-1.39%)
May 18, 2004
5.473
5.474
5.353
5.353
1,167,759
-0.16(-2.96%)
May 17, 2004
5.573
5.573
5.495
5.516
359,796
-0.03(-0.58%)
May 14, 2004
5.539
5.553
5.523
5.548
253,390
+0.04(+0.64%)
May 13, 2004
5.484
5.570
5.478
5.513
424,721
+0.03(+0.63%)
May 12, 2004
5.462
5.528
5.426
5.478
518,503
+0.03(+0.53%)
May 11, 2004
5.310
5.484
5.310
5.449
620,400
+0.14(+2.70%)
May 10, 2004
5.545
5.545
5.168
5.306
2,111,885
-0.34(-6.01%)
May 07, 2004
5.789
5.789
5.581
5.646
578,920
-0.16(-2.77%)
May 06, 2004
5.905
5.905
5.780
5.807
310,200
-0.10(-1.67%)
May 05, 2004
5.833
5.905
5.730
5.905
573,509
+0.06(+0.99%)
May 04, 2004
5.767
5.848
5.718
5.848
376,929
+0.13(+2.27%)
May 03, 2004
5.761
5.805
5.713
5.718
596,954
-0.02(-0.39%)
Apr 30, 2004
5.833
5.861
5.733
5.740
736,725
-0.09(-1.60%)
Apr 29, 2004
5.861
5.955
5.772
5.833
832,310
-0.21(-3.40%)
Apr 28, 2004
5.983
6.072
5.972
6.038
611,382
+0.08(+1.30%)
Apr 27, 2004
5.988
5.991
5.923
5.961
450,872
+0.09(+1.61%)
Apr 26, 2004
5.855
5.933
5.855
5.866
372,420
+0.03(+0.44%)
Apr 23, 2004
5.828
5.871
5.789
5.841
280,442
-0.00(-0.06%)
Apr 22, 2004
5.770
5.844
5.767
5.844
634,828
+0.06(+1.11%)
Apr 21, 2004
5.861
5.861
5.767
5.780
292,165
-0.08(-1.38%)
Apr 20, 2004
5.955
5.977
5.861
5.861
568,099
-0.11(-1.82%)
Apr 19, 2004
5.987
5.987
5.944
5.970
311,101
-0.01(-0.13%)
Apr 16, 2004
5.933
5.987
5.911
5.977
588,839
+0.12(+2.10%)
Apr 15, 2004
5.661
5.854
5.639
5.854
927,895
+0.17(+2.98%)
Apr 14, 2004
5.805
5.805
5.589
5.685
1,699,788
-0.15(-2.55%)
Apr 13, 2004
5.999
5.999
5.818
5.833
770,991
-0.17(-2.77%)
Apr 12, 2004
6.038
6.050
5.988
5.999
366,108
-0.04(-0.64%)
Apr 08, 2004
6.072
6.072
6.033
6.038
302,084
-0.03(-0.55%)
Apr 07, 2004
6.055
6.093
6.005
6.072
278,639
+0.02(+0.37%)
Apr 06, 2004
5.966
6.049
5.906
6.049
433,739
+0.06(+0.93%)
Apr 05, 2004
6.033
6.055
5.957
5.994
501,369
-0.06(-1.01%)
Apr 02, 2004
6.155
6.168
6.049
6.055
468,005
-0.10(-1.62%)
Apr 01, 2004
6.099
6.155
6.082
6.155
222,730
+0.07(+1.09%)
Mar 31, 2004
6.121
6.149
6.075
6.088
481,531
-0.05(-0.81%)
Mar 30, 2004
5.966
6.200
5.966
6.138
637,533
+0.17(+2.88%)
Mar 29, 2004
5.961
6.038
5.950
5.966
361,599
+0.00(+0.04%)
Mar 26, 2004
5.915
5.986
5.915
5.964
266,916
+0.05(+0.82%)
Mar 25, 2004
5.955
5.961
5.911
5.915
551,867
-0.07(-1.19%)
Mar 24, 2004
6.011
6.022
5.977
5.986
359,796
-0.02(-0.30%)
Mar 23, 2004
6.037
6.066
6.003
6.004
597,856
-0.03(-0.55%)
Mar 22, 2004
6.144
6.144
6.021
6.037
284,049
-0.09(-1.54%)
Mar 19, 2004
6.103
6.155
6.103
6.131
256,095
+0.03(+0.47%)
Mar 18, 2004
6.096
6.123
6.033
6.103
498,664
-0.00(-0.07%)
Mar 17, 2004
6.038
6.147
5.992
6.107
526,618
+0.07(+1.19%)
Mar 16, 2004
6.016
6.097
6.005
6.035
361,599
+0.05(+0.78%)
Mar 15, 2004
6.094
6.099
5.972
5.988
642,943
-0.09(-1.46%)
Mar 12, 2004
5.933
6.083
5.917
6.077
505,878
+0.15(+2.56%)
Mar 11, 2004
5.944
5.999
5.883
5.925
492,352
-0.04(-0.63%)
Mar 10, 2004
6.044
6.049
5.909
5.963
832,310
-0.09(-1.52%)
Mar 09, 2004
6.077
6.143
6.055
6.055
747,546
-0.05(-0.82%)
Mar 08, 2004
6.084
6.147
6.083
6.105
824,194
+0.02(+0.38%)
Mar 05, 2004
5.955
6.099
5.948
6.082
967,571
+0.14(+2.39%)
Mar 04, 2004
5.930
5.966
5.903
5.940
647,452
+0.01(+0.21%)
Mar 03, 2004
5.833
5.944
5.833
5.927
555,474
+0.06(+1.02%)
Mar 02, 2004
5.824
5.900
5.803
5.868
722,297
+0.07(+1.22%)
Mar 01, 2004
5.761
5.844
5.761
5.797
809,766
+0.05(+0.87%)
Feb 27, 2004
5.767
5.767
5.723
5.747
786,321
-0.02(-0.35%)
Feb 26, 2004
5.701
5.772
5.701
5.767
729,511
+0.08(+1.36%)
Feb 25, 2004
5.650
5.689
5.645
5.689
390,455
+0.06(+0.98%)
Feb 24, 2004
5.587
5.653
5.579
5.634
761,072
+0.05(+0.83%)
Feb 23, 2004
5.678
5.697
5.587
5.587
1,169,562
-0.09(-1.51%)
Feb 20, 2004
5.700
5.739
5.659
5.672
575,313
-0.01(-0.10%)
Feb 19, 2004
5.767
5.767
5.661
5.678
615,891
-0.06(-1.06%)
Feb 18, 2004
5.744
5.767
5.692
5.739
723,199
-0.03(-0.50%)
Feb 17, 2004
5.740
5.783
5.722
5.768
873,790
+0.05(+0.89%)
Feb 13, 2004
5.702
5.739
5.683
5.717
526,618
+0.02(+0.29%)
Feb 12, 2004
5.678
5.702
5.650
5.700
713,279
+0.02(+0.39%)
Feb 11, 2004
5.678
5.689
5.650
5.678
550,965
+0.02(+0.39%)
Feb 10, 2004
5.622
5.656
5.622
5.656
818,784
+0.01(+0.20%)
Feb 09, 2004
5.606
5.667
5.567
5.645
924,288
+0.04(+0.69%)
Feb 06, 2004
5.597
5.670
5.567
5.606
681,718
+0.02(+0.40%)
Feb 05, 2004
5.534
5.589
5.520
5.584
766,482
+0.03(+0.56%)
Feb 04, 2004
5.523
5.568
5.512
5.553
991,919
-0.14(-2.44%)
Feb 03, 2004
5.733
5.739
5.656
5.691
1,037,006
-0.04(-0.74%)
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.