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
Badger Meter
(NY:
BMI
)
185.32
-2.18 (-1.16%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 29, 2004
1.319
1.319
1.279
1.289
88,410
-0.04(-2.78%)
Oct 28, 2004
1.371
1.373
1.325
1.325
33,272
-0.04(-2.89%)
Oct 27, 2004
1.394
1.394
1.332
1.365
75,101
-0.01(-0.67%)
Oct 26, 2004
1.326
1.378
1.326
1.374
104,571
+0.05(+3.65%)
Oct 25, 2004
1.311
1.331
1.303
1.326
66,545
+0.02(+1.55%)
Oct 22, 2004
1.270
1.308
1.270
1.305
110,275
+0.04(+3.31%)
Oct 21, 2004
1.262
1.282
1.262
1.264
37,075
+0.00(+0.13%)
Oct 20, 2004
1.262
1.262
1.255
1.262
22,815
+0.00(+0.19%)
Oct 19, 2004
1.256
1.262
1.249
1.260
34,223
+0.01(+0.42%)
Oct 18, 2004
1.247
1.257
1.247
1.254
61,792
+0.00(+0.21%)
Oct 15, 2004
1.260
1.260
1.252
1.252
26,618
-0.01(-0.83%)
Oct 14, 2004
1.279
1.289
1.254
1.262
81,756
+0.01(+0.52%)
Oct 13, 2004
1.262
1.262
1.242
1.256
18,062
-0.01(-1.04%)
Oct 12, 2004
1.269
1.269
1.269
1.269
3,802
+0.01(+0.52%)
Oct 11, 2004
1.241
1.269
1.241
1.262
27,568
+0.03(+2.13%)
Oct 08, 2004
1.236
1.243
1.223
1.236
19,963
+0.01(+0.53%)
Oct 07, 2004
1.236
1.236
1.229
1.229
4,753
-0.01(-0.95%)
Oct 06, 2004
1.210
1.243
1.210
1.241
32,322
+0.04(+2.94%)
Oct 05, 2004
1.200
1.206
1.193
1.206
16,161
+0.00(+0.00%)
Oct 04, 2004
1.215
1.223
1.183
1.206
38,026
-0.00(-0.33%)
Oct 01, 2004
1.200
1.210
1.200
1.210
31,371
+0.01(+0.77%)
Sep 30, 2004
1.202
1.202
1.193
1.200
38,026
+0.01(+0.44%)
Sep 29, 2004
1.190
1.195
1.189
1.195
23,766
+0.01(+0.44%)
Sep 28, 2004
1.170
1.190
1.170
1.190
31,371
+0.03(+2.26%)
Sep 27, 2004
1.158
1.170
1.158
1.164
34,223
+0.00(+0.34%)
Sep 24, 2004
1.164
1.164
1.160
1.160
6,654
-0.01(-0.90%)
Sep 23, 2004
1.166
1.170
1.166
1.170
4,753
+0.00(+0.34%)
Sep 22, 2004
1.166
1.166
1.166
1.166
950
-0.00(-0.31%)
Sep 21, 2004
1.164
1.170
1.164
1.170
5,703
-0.01(-0.47%)
Sep 20, 2004
1.173
1.176
1.168
1.176
11,407
-0.00(-0.33%)
Sep 17, 2004
1.177
1.183
1.177
1.179
14,259
-0.00(-0.33%)
Sep 16, 2004
1.179
1.183
1.179
1.183
16,161
+0.01(+0.56%)
Sep 15, 2004
1.166
1.177
1.162
1.177
29,470
+0.01(+1.24%)
Sep 14, 2004
1.168
1.168
1.158
1.162
21,864
-0.01(-0.90%)
Sep 13, 2004
1.170
1.177
1.170
1.173
9,506
+0.01(+0.91%)
Sep 10, 2004
1.162
1.166
1.161
1.162
9,506
-0.01(-0.45%)
Sep 09, 2004
1.166
1.170
1.164
1.168
5,703
-0.00(-0.22%)
Sep 08, 2004
1.168
1.176
1.157
1.170
25,667
+0.01(+0.91%)
Sep 07, 2004
1.141
1.164
1.141
1.160
12,358
+0.01(+1.14%)
Sep 03, 2004
1.152
1.152
1.147
1.147
12,358
-0.01(-0.46%)
Sep 02, 2004
1.150
1.157
1.143
1.152
15,210
+0.01(+0.69%)
Sep 01, 2004
1.151
1.151
1.139
1.144
70,348
-0.00(-0.12%)
Aug 31, 2004
1.152
1.156
1.145
1.145
12,358
-0.01(-1.14%)
Aug 30, 2004
1.157
1.158
1.153
1.158
9,506
-0.01(-0.45%)
Aug 27, 2004
1.147
1.169
1.140
1.164
28,519
+0.01(+0.91%)
Aug 26, 2004
1.157
1.163
1.152
1.153
16,161
-0.00(-0.34%)
Aug 25, 2004
1.156
1.157
1.153
1.157
12,358
-0.00(-0.23%)
Aug 24, 2004
1.170
1.170
1.156
1.160
51,335
-0.01(-0.90%)
Aug 23, 2004
1.179
1.179
1.170
1.170
9,506
-0.01(-1.11%)
Aug 20, 2004
1.183
1.183
1.183
1.183
5,703
+0.00(+0.00%)
Aug 19, 2004
1.182
1.183
1.182
1.183
6,654
+0.00(+0.11%)
Aug 18, 2004
1.177
1.182
1.173
1.182
6,654
-0.00(-0.11%)
Aug 17, 2004
1.183
1.190
1.177
1.183
41,828
+0.01(+0.42%)
Aug 16, 2004
1.187
1.188
1.178
1.178
16,161
-0.01(-0.42%)
Aug 13, 2004
1.186
1.190
1.179
1.183
19,963
+0.00(+0.33%)
Aug 12, 2004
1.177
1.183
1.174
1.179
14,259
-0.00(-0.33%)
Aug 11, 2004
1.183
1.183
1.177
1.183
11,407
+0.01(+0.56%)
Aug 10, 2004
1.177
1.183
1.170
1.177
27,568
+0.01(+0.56%)
Aug 09, 2004
1.164
1.170
1.162
1.170
8,555
+0.00(+0.00%)
Aug 06, 2004
1.164
1.177
1.164
1.170
6,654
+0.00(+0.00%)
Aug 05, 2004
1.173
1.178
1.170
1.170
16,161
-0.01(-0.56%)
Aug 04, 2004
1.173
1.197
1.173
1.177
31,371
+0.00(+0.34%)
Aug 03, 2004
1.173
1.173
1.173
1.173
1,901
+0.01(+0.56%)
Aug 02, 2004
1.173
1.173
1.160
1.166
18,062
-0.01(-0.89%)
Jul 30, 2004
1.157
1.177
1.152
1.177
10,457
+0.02(+1.70%)
Jul 29, 2004
1.136
1.157
1.111
1.157
30,420
+0.01(+1.31%)
Jul 28, 2004
1.141
1.142
1.137
1.142
28,519
+0.01(+0.65%)
Jul 27, 2004
1.133
1.139
1.133
1.135
3,802
+0.00(+0.35%)
Jul 26, 2004
1.131
1.131
1.131
1.131
22,815
-0.01(-0.51%)
Jul 23, 2004
1.137
1.137
1.137
1.137
0
+0.00(+0.00%)
Jul 22, 2004
1.131
1.137
1.131
1.137
3,802
+0.00(+0.05%)
Jul 21, 2004
1.141
1.148
1.131
1.136
31,371
+0.00(+0.12%)
Jul 20, 2004
1.141
1.141
1.124
1.135
41,828
-0.01(-0.58%)
Jul 19, 2004
1.160
1.160
1.131
1.141
31,371
-0.02(-1.48%)
Jul 16, 2004
1.157
1.182
1.144
1.158
208,192
+0.03(+2.44%)
Jul 15, 2004
1.124
1.135
1.124
1.131
13,309
+0.00(+0.00%)
Jul 14, 2004
1.136
1.144
1.124
1.131
33,272
-0.01(-0.46%)
Jul 13, 2004
1.136
1.136
1.136
1.136
0
+0.00(+0.00%)
Jul 12, 2004
1.147
1.147
1.136
1.136
10,457
-0.02(-1.59%)
Jul 09, 2004
1.156
1.156
1.152
1.154
18,062
-0.00(-0.11%)
Jul 08, 2004
1.156
1.161
1.156
1.156
24,716
+0.00(+0.00%)
Jul 07, 2004
1.157
1.164
1.156
1.156
26,618
-0.01(-0.68%)
Jul 06, 2004
1.182
1.182
1.164
1.164
28,519
-0.01(-1.12%)
Jul 02, 2004
1.183
1.183
1.177
1.177
19,963
+0.01(+0.56%)
Jul 01, 2004
1.164
1.177
1.164
1.170
23,766
+0.01(+0.56%)
Jun 30, 2004
1.162
1.164
1.158
1.164
17,111
+0.01(+0.57%)
Jun 29, 2004
1.154
1.163
1.149
1.157
42,779
+0.01(+0.73%)
Jun 28, 2004
1.156
1.156
1.140
1.149
15,210
-0.01(-0.61%)
Jun 25, 2004
1.157
1.170
1.151
1.156
47,532
-0.01(-0.54%)
Jun 24, 2004
1.170
1.176
1.158
1.162
21,864
-0.01(-1.25%)
Jun 23, 2004
1.179
1.179
1.177
1.177
34,223
-0.01(-0.44%)
Jun 22, 2004
1.187
1.189
1.180
1.182
18,062
-0.00(-0.11%)
Jun 21, 2004
1.143
1.195
1.143
1.183
72,249
+0.05(+4.17%)
Jun 18, 2004
1.146
1.152
1.136
1.136
31,371
-0.01(-1.10%)
Jun 17, 2004
1.131
1.149
1.131
1.149
17,111
+0.02(+2.18%)
Jun 16, 2004
1.123
1.131
1.118
1.124
16,161
+0.01(+0.59%)
Jun 15, 2004
1.120
1.122
1.116
1.118
27,568
-0.01(-0.75%)
Jun 14, 2004
1.147
1.147
1.126
1.126
19,963
-0.01(-1.22%)
Jun 10, 2004
1.125
1.140
1.125
1.140
11,407
+0.01(+1.05%)
Jun 09, 2004
1.136
1.136
1.127
1.128
16,161
-0.00(-0.35%)
Jun 08, 2004
1.122
1.132
1.119
1.132
55,137
+0.02(+1.41%)
Jun 07, 2004
1.118
1.118
1.106
1.116
12,358
+0.00(+0.33%)
Jun 04, 2004
1.120
1.124
1.106
1.113
43,729
-0.00(-0.21%)
Jun 03, 2004
1.097
1.117
1.082
1.115
81,756
+0.02(+1.56%)
Jun 02, 2004
1.121
1.121
1.098
1.098
41,828
-0.03(-2.29%)
Jun 01, 2004
1.107
1.124
1.105
1.124
15,210
+0.02(+1.69%)
May 28, 2004
1.110
1.110
1.105
1.105
14,259
+0.00(+0.05%)
May 27, 2004
1.093
1.105
1.093
1.105
19,013
+0.01(+0.72%)
May 26, 2004
1.099
1.106
1.094
1.097
19,013
-0.00(-0.36%)
May 25, 2004
1.102
1.102
1.094
1.101
14,259
-0.01(-0.59%)
May 24, 2004
1.103
1.109
1.101
1.107
42,779
+0.01(+0.60%)
May 21, 2004
1.108
1.111
1.093
1.101
54,187
-0.01(-1.23%)
May 20, 2004
1.124
1.124
1.114
1.114
46,581
-0.01(-0.89%)
May 19, 2004
1.128
1.135
1.124
1.124
22,815
+0.00(+0.12%)
May 18, 2004
1.131
1.132
1.123
1.123
19,013
-0.01(-1.04%)
May 17, 2004
1.128
1.135
1.127
1.135
24,716
+0.01(+0.94%)
May 14, 2004
1.137
1.137
1.124
1.124
50,384
-0.01(-0.58%)
May 13, 2004
1.131
1.131
1.124
1.131
22,815
-0.00(-0.35%)
May 12, 2004
1.139
1.147
1.135
1.135
24,716
+0.00(+0.23%)
May 11, 2004
1.139
1.139
1.132
1.132
13,309
-0.01(-1.03%)
May 10, 2004
1.126
1.144
1.124
1.144
30,420
+0.02(+1.64%)
May 07, 2004
1.126
1.129
1.123
1.126
17,111
-0.00(-0.35%)
May 06, 2004
1.131
1.131
1.119
1.129
18,062
-0.00(-0.12%)
May 05, 2004
1.120
1.131
1.120
1.131
14,259
+0.02(+1.37%)
May 04, 2004
1.115
1.118
1.110
1.116
33,272
+0.01(+0.64%)
May 03, 2004
1.098
1.108
1.098
1.108
20,914
+0.02(+1.44%)
Apr 30, 2004
1.091
1.095
1.091
1.093
41,828
-0.01(-0.48%)
Apr 29, 2004
1.137
1.137
1.098
1.098
20,914
-0.05(-4.02%)
Apr 28, 2004
1.141
1.157
1.140
1.144
25,667
+0.00(+0.25%)
Apr 27, 2004
1.124
1.151
1.124
1.141
47,532
+0.01(+1.02%)
Apr 26, 2004
1.137
1.137
1.129
1.129
27,568
-0.00(-0.12%)
Apr 23, 2004
1.131
1.137
1.131
1.131
26,618
+0.01(+0.58%)
Apr 22, 2004
1.131
1.140
1.118
1.124
83,657
-0.01(-1.16%)
Apr 21, 2004
1.172
1.177
1.123
1.137
112,176
-0.03(-2.92%)
Apr 20, 2004
1.197
1.197
1.162
1.172
218,649
-0.01(-0.78%)
Apr 19, 2004
1.184
1.223
1.144
1.181
514,302
+0.14(+13.96%)
Apr 16, 2004
1.031
1.036
1.031
1.036
38,026
+0.00(+0.00%)
Apr 15, 2004
1.048
1.048
1.036
1.036
7,605
-0.01(-0.51%)
Apr 14, 2004
1.036
1.058
0.9993
1.041
126,436
+0.00(+0.00%)
Apr 13, 2004
1.033
1.049
1.030
1.041
38,976
+0.01(+0.71%)
Apr 12, 2004
1.010
1.042
1.010
1.034
47,532
+0.02(+1.87%)
Apr 08, 2004
1.019
1.019
1.007
1.015
4,753
-0.01(-0.52%)
Apr 07, 2004
1.020
1.020
1.014
1.020
42,779
-0.02(-2.27%)
Apr 06, 2004
1.026
1.044
1.026
1.044
98,867
-0.00(-0.13%)
Apr 05, 2004
1.015
1.045
1.012
1.045
58,940
+0.02(+2.40%)
Apr 02, 2004
1.005
1.021
0.9967
1.021
58,940
+0.02(+1.76%)
Apr 01, 2004
0.9796
1.003
0.9796
1.003
52,285
+0.02(+2.42%)
Mar 31, 2004
0.9862
0.9875
0.9796
0.9796
29,470
-0.01(-1.32%)
Mar 30, 2004
0.9927
0.9927
0.9825
0.9927
23,766
+0.01(+1.34%)
Mar 29, 2004
0.9927
0.9927
0.9796
0.9796
19,013
-0.01(-0.80%)
Mar 26, 2004
0.9835
0.9927
0.9835
0.9875
7,605
+0.00(+0.13%)
Mar 25, 2004
0.9796
0.9991
0.9796
0.9862
18,062
+0.01(+0.67%)
Mar 24, 2004
0.9854
0.9854
0.9796
0.9796
8,555
-0.01(-0.67%)
Mar 23, 2004
0.9862
0.9927
0.9862
0.9862
14,259
-0.01(-0.66%)
Mar 22, 2004
1.005
1.012
0.9927
0.9927
22,815
-0.02(-1.82%)
Mar 19, 2004
1.006
1.012
1.006
1.011
23,766
+0.01(+1.18%)
Mar 18, 2004
1.006
1.006
0.9993
0.9993
5,703
+0.00(+0.00%)
Mar 17, 2004
0.9993
0.9993
0.9993
0.9993
8,555
-0.01(-0.52%)
Mar 16, 2004
0.9862
1.005
0.9862
1.005
57,039
+0.02(+2.55%)
Mar 15, 2004
0.9664
0.9862
0.9612
0.9796
34,223
+0.02(+2.03%)
Mar 12, 2004
0.9770
0.9783
0.9601
0.9601
38,026
-0.01(-1.19%)
Mar 11, 2004
0.9730
0.9770
0.9717
0.9717
29,470
-0.00(-0.14%)
Mar 10, 2004
0.9730
0.9796
0.9670
0.9730
17,111
-0.01(-1.07%)
Mar 09, 2004
0.9796
0.9925
0.9730
0.9835
45,631
+0.00(+0.40%)
Mar 08, 2004
1.006
1.006
0.9664
0.9796
70,348
-0.02(-1.97%)
Mar 05, 2004
0.9927
0.9993
0.9875
0.9993
17,111
+0.01(+0.66%)
Mar 04, 2004
0.9678
0.9927
0.9678
0.9927
56,088
+0.03(+2.72%)
Mar 03, 2004
0.9586
0.9670
0.9586
0.9664
43,729
+0.01(+0.82%)
Mar 02, 2004
0.9586
0.9586
0.9520
0.9586
32,322
+0.00(+0.00%)
Mar 01, 2004
0.9638
0.9659
0.9586
0.9586
10,457
+0.00(+0.14%)
Feb 27, 2004
0.9278
0.9572
0.9278
0.9572
37,075
+0.03(+3.17%)
Feb 26, 2004
0.9796
0.9796
0.9217
0.9278
78,904
-0.05(-4.65%)
Feb 25, 2004
0.9664
0.9730
0.9664
0.9730
5,703
-0.01(-0.67%)
Feb 24, 2004
0.9704
0.9927
0.9664
0.9796
22,815
+0.00(+0.27%)
Feb 23, 2004
0.9730
0.9862
0.9730
0.9770
69,397
+0.01(+1.09%)
Feb 20, 2004
0.9796
0.9796
0.9664
0.9664
6,654
-0.02(-2.00%)
Feb 19, 2004
0.9730
0.9862
0.9730
0.9862
48,483
+0.01(+1.35%)
Feb 18, 2004
0.9638
0.9730
0.9599
0.9730
49,433
+0.02(+1.65%)
Feb 17, 2004
0.9651
0.9664
0.9467
0.9572
63,693
-0.00(-0.19%)
Feb 13, 2004
0.9638
0.9638
0.9591
0.9591
9,506
-0.01(-0.73%)
Feb 12, 2004
0.9704
0.9709
0.9599
0.9662
38,976
-0.00(-0.43%)
Feb 11, 2004
0.9651
0.9796
0.9651
0.9704
45,631
+0.01(+1.10%)
Feb 10, 2004
0.9467
0.9599
0.9441
0.9599
52,285
+0.02(+1.96%)
Feb 09, 2004
0.9467
0.9467
0.9415
0.9415
15,210
-0.01(-1.24%)
Feb 06, 2004
0.9835
0.9835
0.9533
0.9533
37,075
-0.03(-3.07%)
Feb 05, 2004
0.9657
0.9991
0.9657
0.9835
129,288
+0.04(+4.70%)
Feb 04, 2004
0.9191
0.9394
0.9191
0.9394
16,161
+0.02(+1.77%)
Feb 03, 2004
0.9031
0.9270
0.9028
0.9231
42,779
+0.02(+2.21%)
Feb 02, 2004
0.9073
0.9073
0.8973
0.9031
22,815
-0.00(-0.46%)
Jan 30, 2004
0.9020
0.9073
0.9020
0.9073
13,309
-0.00(-0.17%)
Jan 29, 2004
0.9125
0.9152
0.9086
0.9089
32,322
-0.01(-1.12%)
Jan 28, 2004
0.9562
0.9562
0.9191
0.9191
30,420
-0.04(-3.88%)
Jan 27, 2004
0.9578
0.9586
0.9522
0.9562
11,407
-0.01(-0.79%)
Jan 26, 2004
0.9664
0.9717
0.9591
0.9638
14,259
+0.00(+0.27%)
Jan 23, 2004
0.9467
0.9662
0.9467
0.9612
27,568
+0.02(+2.12%)
Jan 22, 2004
0.9288
0.9412
0.9238
0.9412
151,153
+0.02(+1.76%)
Jan 21, 2004
0.9270
0.9307
0.9204
0.9249
17,111
-0.01(-0.93%)
Jan 20, 2004
0.9244
0.9336
0.9204
0.9336
26,618
+0.00(+0.28%)
Jan 16, 2004
0.9278
0.9309
0.9002
0.9309
72,249
+0.01(+0.57%)
Jan 15, 2004
0.9204
0.9317
0.9204
0.9257
39,927
-0.00(-0.42%)
Jan 14, 2004
0.9338
0.9341
0.9296
0.9296
37,075
-0.00(-0.42%)
Jan 13, 2004
0.9467
0.9467
0.9270
0.9336
85,558
-0.02(-1.80%)
Jan 12, 2004
0.9572
0.9599
0.9444
0.9507
21,864
-0.01(-0.96%)
Jan 09, 2004
0.9817
0.9817
0.9572
0.9599
32,322
-0.02(-1.75%)
Jan 08, 2004
0.9827
0.9827
0.9756
0.9770
10,457
-0.01(-0.62%)
Jan 07, 2004
0.9854
0.9888
0.9772
0.9830
31,371
-0.00(-0.27%)
Jan 06, 2004
0.9938
0.9938
0.9796
0.9856
23,766
-0.01(-0.85%)
Jan 05, 2004
0.9993
0.9993
0.9922
0.9941
18,062
+0.00(+0.13%)
Jan 02, 2004
0.9967
1.002
0.9927
0.9927
36,124
-0.01(-1.05%)
Dec 31, 2003
1.002
1.003
1.001
1.003
12,358
+0.00(+0.00%)
Dec 30, 2003
1.002
1.007
1.002
1.003
37,075
+0.00(+0.03%)
Dec 29, 2003
0.9993
1.003
0.9954
1.003
29,470
+0.00(+0.11%)
Dec 26, 2003
1.026
1.026
0.9988
1.002
22,815
-0.03(-2.91%)
Dec 24, 2003
1.032
1.032
1.032
1.032
0
+0.00(+0.00%)
Dec 23, 2003
0.9967
1.032
0.9951
1.032
30,420
+0.03(+3.10%)
Dec 22, 2003
1.020
1.020
1.001
1.001
20,914
-0.02(-1.96%)
Dec 19, 2003
1.036
1.042
1.019
1.021
33,272
-0.01(-0.97%)
Dec 18, 2003
1.014
1.039
1.014
1.031
74,150
+0.01(+0.54%)
Dec 17, 2003
0.9914
1.025
0.9914
1.025
55,137
+0.01(+1.01%)
Dec 16, 2003
1.019
1.019
1.007
1.015
34,223
+0.03(+2.80%)
Dec 15, 2003
1.007
1.007
0.9849
0.9875
65,594
-0.02(-1.80%)
Dec 12, 2003
1.025
1.025
1.005
1.006
31,371
-0.01(-1.44%)
Dec 11, 2003
1.031
1.031
0.9901
1.020
55,137
-0.01(-0.82%)
Dec 10, 2003
1.036
1.036
1.029
1.029
20,914
-0.01(-0.69%)
Dec 09, 2003
1.045
1.045
1.039
1.036
71,298
-0.00(-0.28%)
Dec 08, 2003
1.042
1.045
1.039
1.039
31,371
+0.01(+0.64%)
Dec 05, 2003
1.021
1.032
1.021
1.032
55,137
+0.02(+2.21%)
Dec 04, 2003
1.012
1.012
1.012
1.010
81,756
+0.00(+0.13%)
Dec 03, 2003
1.012
1.012
1.012
1.009
35,174
-0.00(-0.39%)
Dec 02, 2003
1.003
1.012
0.9980
1.012
108,374
+0.03(+2.61%)
Dec 01, 2003
1.019
1.026
1.006
0.9867
115,979
-0.00(-0.21%)
Nov 28, 2003
0.9862
0.9977
0.9793
0.9888
35,174
+0.01(+0.94%)
Nov 26, 2003
0.9720
0.9796
0.9720
0.9796
57,039
+0.01(+0.73%)
Nov 25, 2003
0.9730
0.9730
0.9680
0.9725
30,420
-0.00(-0.05%)
Nov 24, 2003
0.9796
0.9796
0.9664
0.9730
31,371
+0.00(+0.19%)
Nov 21, 2003
0.9696
0.9712
0.9712
0.9712
2,851
+0.00(+0.16%)
Nov 20, 2003
0.9696
0.9696
0.9696
0.9696
19,013
+0.01(+1.15%)
Nov 19, 2003
0.9691
0.9746
0.9388
0.9586
94,114
-0.01(-1.09%)
Nov 18, 2003
0.9662
0.9691
0.9662
0.9691
38,026
+0.01(+0.96%)
Nov 17, 2003
0.9651
0.9662
0.9559
0.9599
40,878
+0.01(+1.36%)
Nov 14, 2003
0.9415
0.9470
0.9388
0.9470
38,026
+0.00(+0.45%)
Nov 13, 2003
0.9425
0.9428
0.9425
0.9428
12,358
+0.00(+0.20%)
Nov 12, 2003
0.9375
0.9454
0.9375
0.9409
28,519
-0.02(-2.51%)
Nov 11, 2003
0.9704
0.9717
0.9651
0.9651
8,555
-0.01(-0.81%)
Nov 10, 2003
0.9725
0.9725
0.9664
0.9730
69,397
+0.00(+0.27%)
Nov 07, 2003
0.9362
0.9704
0.9362
0.9704
28,519
+0.04(+4.33%)
Nov 06, 2003
0.9375
0.9375
0.9302
0.9302
14,259
-0.01(-1.48%)
Nov 05, 2003
0.9651
0.9441
0.9415
0.9441
43,729
-0.01(-0.55%)
Nov 04, 2003
0.9651
0.9651
0.9467
0.9493
24,146
-0.00(-0.28%)
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.