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
Andersons Inc
(NQ:
ANDE
)
51.97
+0.49 (+0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
2.942
3.034
2.942
3.034
3,865
+0.12(+4.22%)
Oct 28, 2004
2.781
3.039
2.781
2.911
27,061
+0.10(+3.73%)
Oct 27, 2004
2.858
2.860
2.695
2.807
20,876
-0.09(-3.13%)
Oct 26, 2004
2.929
3.087
2.897
2.897
3,865
-0.01(-0.27%)
Oct 25, 2004
2.860
2.916
2.839
2.905
6,958
+0.03(+0.94%)
Oct 22, 2004
3.104
3.104
2.878
2.878
13,917
-0.23(-7.25%)
Oct 21, 2004
3.158
3.161
3.070
3.103
11,984
-0.02(-0.58%)
Oct 20, 2004
3.104
3.162
3.104
3.121
12,371
-0.02(-0.58%)
Oct 19, 2004
3.169
3.271
3.138
3.139
10,438
-0.15(-4.44%)
Oct 18, 2004
3.182
3.286
3.136
3.285
132,215
+0.11(+3.50%)
Oct 15, 2004
3.117
3.201
3.117
3.174
10,438
-0.05(-1.56%)
Oct 14, 2004
2.988
3.232
2.975
3.224
58,375
+0.16(+5.06%)
Oct 13, 2004
3.098
3.110
3.069
3.069
5,025
-0.02(-0.50%)
Oct 12, 2004
3.104
3.104
3.019
3.085
11,211
-0.02(-0.58%)
Oct 11, 2004
3.108
3.206
2.916
3.103
52,190
-0.05(-1.56%)
Oct 08, 2004
3.057
3.220
3.055
3.152
92,396
-0.00(-0.12%)
Oct 07, 2004
2.776
3.195
2.763
3.156
155,797
+0.39(+14.07%)
Oct 06, 2004
2.716
2.768
2.716
2.766
9,278
+0.04(+1.52%)
Oct 05, 2004
2.710
2.754
2.700
2.725
51,030
-0.01(-0.38%)
Oct 04, 2004
2.754
2.754
2.588
2.735
30,541
+0.02(+0.71%)
Oct 01, 2004
2.708
2.716
2.658
2.716
16,623
+0.02(+0.72%)
Sep 30, 2004
2.755
2.755
2.664
2.697
11,597
-0.05(-1.74%)
Sep 29, 2004
2.716
2.748
2.588
2.744
27,448
+0.05(+1.97%)
Sep 28, 2004
2.593
2.703
2.519
2.691
71,133
+0.09(+3.53%)
Sep 27, 2004
2.716
2.716
2.519
2.600
94,329
-0.11(-4.15%)
Sep 24, 2004
2.625
2.715
2.600
2.712
32,473
+0.00(+0.00%)
Sep 23, 2004
2.677
2.713
2.666
2.712
20,876
+0.02(+0.82%)
Sep 22, 2004
2.600
2.700
2.587
2.690
55,283
+0.12(+4.63%)
Sep 21, 2004
2.491
2.597
2.491
2.571
15,850
-0.03(-1.09%)
Sep 20, 2004
2.490
2.600
2.490
2.600
49,484
+0.04(+1.67%)
Sep 17, 2004
2.457
2.571
2.399
2.557
69,587
+0.07(+2.81%)
Sep 16, 2004
2.482
2.487
2.478
2.487
20,489
+0.03(+1.05%)
Sep 15, 2004
2.342
2.473
2.342
2.461
251,673
+0.12(+5.14%)
Sep 14, 2004
2.341
2.351
2.323
2.341
10,438
-0.01(-0.54%)
Sep 13, 2004
2.332
2.354
2.332
2.354
8,891
+0.02(+0.99%)
Sep 10, 2004
2.341
2.341
2.253
2.331
34,406
+0.00(+0.17%)
Sep 09, 2004
2.298
2.329
2.296
2.327
5,412
+0.02(+0.67%)
Sep 08, 2004
2.253
2.334
2.253
2.311
4,639
+0.01(+0.61%)
Sep 07, 2004
2.297
2.297
2.297
2.297
0
+0.00(+0.00%)
Sep 03, 2004
2.328
2.328
2.297
2.297
3,092
-0.03(-1.32%)
Sep 02, 2004
2.296
2.328
2.296
2.328
34,793
+0.03(+1.17%)
Sep 01, 2004
2.318
2.318
2.253
2.301
12,371
+0.01(+0.51%)
Aug 31, 2004
2.289
2.289
2.276
2.289
5,412
+0.01(+0.23%)
Aug 30, 2004
2.312
2.318
2.284
2.284
5,798
+0.00(+0.06%)
Aug 27, 2004
2.312
2.312
2.278
2.283
29,381
+0.00(+0.00%)
Aug 26, 2004
2.263
2.283
2.241
2.283
13,144
+0.02(+0.91%)
Aug 25, 2004
2.265
2.276
2.250
2.262
2,319
-0.01(-0.62%)
Aug 24, 2004
2.234
2.283
2.234
2.276
38,272
+0.02(+0.74%)
Aug 23, 2004
2.237
2.275
2.236
2.259
22,120
+0.00(+0.17%)
Aug 20, 2004
2.239
2.272
2.237
2.256
43,298
+0.02(+1.10%)
Aug 19, 2004
2.231
2.243
2.231
2.231
11,597
-0.00(-0.17%)
Aug 18, 2004
2.216
2.258
2.212
2.235
58,387
+0.00(+0.12%)
Aug 17, 2004
2.217
2.244
2.212
2.232
38,272
+0.00(+0.06%)
Aug 16, 2004
2.301
2.315
2.231
2.231
6,958
-0.02(-0.69%)
Aug 13, 2004
2.250
2.250
2.197
2.247
37,113
-0.00(-0.17%)
Aug 12, 2004
2.182
2.283
2.182
2.250
45,618
+0.04(+1.70%)
Aug 11, 2004
2.212
2.239
2.212
2.213
63,401
-0.03(-1.33%)
Aug 10, 2004
2.223
2.302
2.223
2.243
40,592
+0.03(+1.40%)
Aug 09, 2004
2.212
2.226
2.199
2.212
23,582
-0.00(-0.06%)
Aug 06, 2004
2.213
2.213
2.212
2.213
17,396
+0.00(+0.00%)
Aug 05, 2004
2.166
2.218
2.166
2.213
59,535
+0.07(+3.38%)
Aug 04, 2004
2.134
2.140
2.128
2.140
14,690
-0.01(-0.36%)
Aug 03, 2004
2.156
2.156
2.134
2.148
10,438
-0.01(-0.49%)
Aug 02, 2004
2.156
2.159
2.156
2.159
2,319
-0.01(-0.36%)
Jul 30, 2004
2.166
2.166
2.166
2.166
773
+0.01(+0.24%)
Jul 29, 2004
2.162
2.162
2.161
2.161
13,917
-0.01(-0.24%)
Jul 28, 2004
2.166
2.183
2.166
2.166
4,639
+0.00(+0.00%)
Jul 27, 2004
2.168
2.169
2.166
2.166
7,345
+0.00(+0.00%)
Jul 26, 2004
2.181
2.181
2.166
2.166
5,412
-0.01(-0.59%)
Jul 23, 2004
2.197
2.197
2.179
2.179
10,438
-0.00(-0.18%)
Jul 22, 2004
2.199
2.245
2.179
2.183
14,690
-0.01(-0.35%)
Jul 21, 2004
2.186
2.191
2.186
2.191
5,025
+0.01(+0.41%)
Jul 20, 2004
2.181
2.184
2.179
2.182
20,876
-0.01(-0.41%)
Jul 19, 2004
2.195
2.195
2.191
2.191
6,958
-0.01(-0.41%)
Jul 16, 2004
2.296
2.296
2.199
2.200
4,639
-0.00(-0.12%)
Jul 15, 2004
2.186
2.203
2.186
2.203
5,412
+0.01(+0.53%)
Jul 14, 2004
2.194
2.197
2.186
2.191
7,731
-0.00(-0.12%)
Jul 13, 2004
2.186
2.194
2.179
2.194
16,623
+0.01(+0.36%)
Jul 12, 2004
2.190
2.190
2.179
2.186
13,144
+0.01(+0.30%)
Jul 09, 2004
2.179
2.186
2.179
2.179
20,489
+0.00(+0.00%)
Jul 08, 2004
2.166
2.181
2.166
2.179
5,025
+0.00(+0.00%)
Jul 07, 2004
2.188
2.188
2.179
2.179
5,025
-0.01(-0.47%)
Jul 06, 2004
2.190
2.205
2.188
2.190
7,345
-0.01(-0.29%)
Jul 02, 2004
2.196
2.196
2.196
2.196
0
+0.00(+0.00%)
Jul 01, 2004
2.188
2.196
2.188
2.196
773
+0.01(+0.30%)
Jun 30, 2004
2.240
2.240
2.188
2.190
6,572
-0.05(-2.03%)
Jun 29, 2004
2.181
2.235
2.181
2.235
18,169
+0.06(+2.55%)
Jun 28, 2004
2.181
2.181
2.179
2.179
4,252
-0.00(-0.06%)
Jun 25, 2004
2.173
2.181
2.173
2.181
1,546
+0.01(+0.36%)
Jun 24, 2004
2.173
2.173
2.173
2.173
0
+0.00(+0.00%)
Jun 23, 2004
2.174
2.174
2.173
2.173
4,639
-0.00(-0.06%)
Jun 22, 2004
2.176
2.176
2.174
2.174
13,917
-0.03(-1.23%)
Jun 21, 2004
2.181
2.201
2.181
2.201
1,546
+0.01(+0.24%)
Jun 18, 2004
2.204
2.204
2.186
2.196
4,252
+0.01(+0.47%)
Jun 17, 2004
2.173
2.186
2.173
2.186
4,252
+0.02(+0.90%)
Jun 16, 2004
2.164
2.177
2.164
2.166
6,958
+0.00(+0.12%)
Jun 15, 2004
2.148
2.164
2.148
2.164
15,463
-0.03(-1.30%)
Jun 14, 2004
2.194
2.194
2.192
2.192
3,865
-0.00(-0.06%)
Jun 10, 2004
2.195
2.195
2.194
2.194
3,479
-0.02(-0.93%)
Jun 09, 2004
2.214
2.214
2.214
2.214
3,479
+0.03(+1.18%)
Jun 08, 2004
2.154
2.188
2.154
2.188
9,278
+0.03(+1.56%)
Jun 07, 2004
2.102
2.156
2.102
2.155
1,932
-0.03(-1.42%)
Jun 04, 2004
2.108
2.210
2.108
2.186
42,138
-0.08(-3.32%)
Jun 03, 2004
2.261
2.263
2.254
2.261
15,850
-0.01(-0.23%)
Jun 02, 2004
2.231
2.266
2.213
2.266
5,798
+0.05(+2.22%)
Jun 01, 2004
2.225
2.250
2.214
2.217
14,690
-0.02(-0.70%)
May 28, 2004
2.262
2.262
2.232
2.232
5,798
-0.03(-1.32%)
May 27, 2004
2.263
2.265
2.262
2.262
4,639
-0.01(-0.34%)
May 26, 2004
2.271
2.271
2.270
2.270
773
+0.03(+1.15%)
May 25, 2004
2.263
2.267
2.244
2.244
5,412
-0.02(-0.86%)
May 24, 2004
2.266
2.266
2.263
2.263
3,092
-0.02(-0.68%)
May 21, 2004
2.280
2.305
2.183
2.279
61,082
+0.11(+4.88%)
May 20, 2004
2.108
2.173
2.082
2.173
32,860
+0.06(+2.82%)
May 19, 2004
2.101
2.113
2.089
2.113
3,479
+0.01(+0.55%)
May 18, 2004
2.107
2.121
2.080
2.102
18,943
-0.01(-0.61%)
May 17, 2004
2.106
2.166
2.106
2.115
16,236
-0.03(-1.21%)
May 14, 2004
2.097
2.160
2.089
2.140
27,448
-0.05(-2.24%)
May 13, 2004
2.186
2.222
2.186
2.190
18,943
-0.01(-0.35%)
May 12, 2004
2.241
2.241
2.197
2.197
17,396
-0.06(-2.64%)
May 11, 2004
2.257
2.257
2.257
2.257
1,932
-0.01(-0.51%)
May 10, 2004
2.283
2.296
2.249
2.269
28,994
-0.08(-3.57%)
May 07, 2004
2.359
2.362
2.344
2.352
9,664
-0.00(-0.17%)
May 06, 2004
2.393
2.437
2.341
2.356
33,247
-0.08(-3.34%)
May 05, 2004
2.437
2.438
2.437
2.438
1,932
+0.00(+0.05%)
May 04, 2004
2.444
2.444
2.425
2.437
4,639
-0.01(-0.37%)
May 03, 2004
2.456
2.457
2.446
2.446
11,597
-0.01(-0.31%)
Apr 30, 2004
2.456
2.456
2.453
2.453
4,252
+0.01(+0.36%)
Apr 29, 2004
2.445
2.456
2.444
2.444
8,891
+0.01(+0.29%)
Apr 28, 2004
2.425
2.457
2.425
2.437
11,984
-0.01(-0.29%)
Apr 27, 2004
2.425
2.444
2.425
2.444
2,706
-0.01(-0.47%)
Apr 26, 2004
2.425
2.456
2.425
2.456
773
+0.03(+1.12%)
Apr 23, 2004
2.431
2.457
2.426
2.429
11,597
-0.00(-0.16%)
Apr 22, 2004
2.456
2.456
2.431
2.433
13,917
+0.01(+0.32%)
Apr 21, 2004
2.456
2.457
2.425
2.425
35,180
-0.03(-1.11%)
Apr 20, 2004
2.444
2.456
2.444
2.452
6,185
+0.01(+0.32%)
Apr 19, 2004
2.469
2.469
2.444
2.444
8,891
-0.05(-1.92%)
Apr 16, 2004
2.451
2.494
2.451
2.492
13,144
+0.01(+0.47%)
Apr 15, 2004
2.554
2.554
2.477
2.481
29,767
-0.05(-1.89%)
Apr 14, 2004
2.517
2.541
2.513
2.528
18,169
+0.01(+0.21%)
Apr 13, 2004
2.478
2.523
2.477
2.523
35,180
+0.00(+0.15%)
Apr 12, 2004
2.490
2.519
2.490
2.519
5,025
+0.01(+0.57%)
Apr 08, 2004
2.510
2.510
2.477
2.505
8,891
+0.05(+1.95%)
Apr 07, 2004
2.522
2.523
2.457
2.457
5,412
-0.08(-2.96%)
Apr 06, 2004
2.522
2.534
2.522
2.532
7,731
+0.02(+0.67%)
Apr 05, 2004
2.491
2.516
2.491
2.516
2,706
+0.01(+0.31%)
Apr 02, 2004
2.503
2.518
2.477
2.508
4,639
+0.01(+0.26%)
Apr 01, 2004
2.431
2.501
2.431
2.501
4,639
+0.07(+2.87%)
Mar 31, 2004
2.433
2.433
2.431
2.431
6,185
+0.01(+0.27%)
Mar 30, 2004
2.425
2.425
2.425
2.425
773
-0.06(-2.29%)
Mar 29, 2004
2.482
2.482
2.482
2.482
2,319
+0.01(+0.52%)
Mar 26, 2004
2.472
2.480
2.457
2.469
20,489
-0.00(-0.05%)
Mar 25, 2004
2.518
2.554
2.465
2.470
33,633
-0.05(-1.95%)
Mar 24, 2004
2.587
2.587
2.519
2.519
10,051
-0.03(-1.07%)
Mar 23, 2004
2.521
2.547
2.519
2.547
5,798
+0.03(+1.03%)
Mar 22, 2004
2.536
2.574
2.521
2.521
18,556
-0.04(-1.57%)
Mar 19, 2004
2.587
2.587
2.521
2.561
15,850
-0.01(-0.30%)
Mar 18, 2004
2.572
2.576
2.519
2.569
9,278
+0.01(+0.30%)
Mar 17, 2004
2.587
2.587
2.528
2.561
32,087
+0.04(+1.59%)
Mar 16, 2004
2.522
2.523
2.521
2.521
11,984
-0.04(-1.41%)
Mar 15, 2004
2.587
2.587
2.557
2.557
1,546
+0.04(+1.63%)
Mar 12, 2004
2.587
2.587
2.503
2.516
13,917
-0.03(-1.01%)
Mar 11, 2004
2.522
2.543
2.522
2.541
6,185
-0.01(-0.46%)
Mar 10, 2004
2.562
2.563
2.553
2.553
6,958
-0.03(-1.25%)
Mar 09, 2004
2.580
2.587
2.550
2.585
31,314
+0.03(+1.11%)
Mar 08, 2004
2.549
2.557
2.549
2.557
4,252
+0.01(+0.51%)
Mar 05, 2004
2.522
2.583
2.522
2.544
95,875
-0.02(-0.66%)
Mar 04, 2004
2.522
2.580
2.522
2.561
51,803
+0.01(+0.30%)
Mar 03, 2004
2.541
2.554
2.541
2.553
15,077
+0.01(+0.36%)
Mar 02, 2004
2.523
2.547
2.523
2.544
28,994
+0.02(+0.82%)
Mar 01, 2004
2.522
2.523
2.499
2.523
40,592
+0.00(+0.11%)
Feb 27, 2004
2.554
2.554
2.495
2.521
11,211
+0.00(+0.05%)
Feb 26, 2004
2.503
2.521
2.441
2.519
67,267
+0.02(+0.67%)
Feb 25, 2004
2.490
2.503
2.477
2.503
21,262
+0.03(+1.04%)
Feb 24, 2004
2.477
2.496
2.477
2.477
6,958
+0.00(+0.00%)
Feb 23, 2004
2.554
2.554
2.475
2.477
17,783
-0.01(-0.52%)
Feb 20, 2004
2.554
2.554
2.477
2.490
8,505
-0.03(-1.38%)
Feb 19, 2004
2.522
2.541
2.490
2.524
51,030
-0.01(-0.52%)
Feb 18, 2004
2.522
2.538
2.509
2.538
8,118
+0.01(+0.51%)
Feb 17, 2004
2.522
2.526
2.512
2.525
18,556
-0.00(-0.15%)
Feb 13, 2004
2.554
2.554
2.490
2.528
34,020
-0.02(-0.81%)
Feb 12, 2004
2.522
2.549
2.522
2.549
9,278
+0.03(+1.34%)
Feb 11, 2004
2.509
2.522
2.509
2.516
63,401
-0.03(-1.24%)
Feb 10, 2004
2.474
2.554
2.473
2.547
61,468
+0.07(+2.68%)
Feb 09, 2004
2.490
2.490
2.469
2.481
15,850
+0.02(+0.95%)
Feb 06, 2004
2.393
2.532
2.393
2.457
8,118
-0.03(-1.04%)
Feb 05, 2004
2.429
2.532
2.429
2.483
84,277
+0.08(+3.34%)
Feb 04, 2004
2.404
2.415
2.367
2.403
13,530
+0.01(+0.44%)
Feb 03, 2004
2.334
2.430
2.334
2.393
15,463
+0.06(+2.37%)
Feb 02, 2004
2.331
2.356
2.328
2.337
15,077
-0.00(-0.17%)
Jan 30, 2004
2.406
2.416
2.331
2.341
11,597
-0.02(-0.88%)
Jan 29, 2004
2.336
2.376
2.336
2.362
46,778
-0.04(-1.56%)
Jan 28, 2004
2.394
2.443
2.384
2.399
66,107
-0.03(-1.33%)
Jan 27, 2004
2.419
2.457
2.328
2.431
64,174
+0.02(+0.97%)
Jan 26, 2004
2.294
2.408
2.294
2.408
77,705
+0.07(+2.81%)
Jan 23, 2004
2.147
2.373
2.140
2.342
207,988
+0.21(+9.89%)
Jan 22, 2004
2.133
2.147
2.131
2.131
4,252
+0.01(+0.43%)
Jan 21, 2004
2.108
2.128
2.108
2.122
5,412
+0.00(+0.06%)
Jan 20, 2004
2.089
2.128
2.089
2.121
10,824
+0.01(+0.61%)
Jan 16, 2004
2.068
2.108
2.068
2.108
22,809
+0.04(+1.94%)
Jan 15, 2004
2.062
2.069
2.040
2.068
10,592
+0.02(+0.88%)
Jan 14, 2004
2.053
2.069
2.050
2.050
6,854
-0.02(-0.87%)
Jan 13, 2004
2.068
2.069
2.054
2.068
11,597
+0.02(+0.88%)
Jan 12, 2004
2.068
2.068
2.037
2.050
17,203
+0.01(+0.44%)
Jan 09, 2004
2.028
2.041
2.006
2.041
44,141
+0.00(+0.19%)
Jan 08, 2004
2.043
2.050
2.037
2.037
31,024
-0.01(-0.63%)
Jan 07, 2004
2.068
2.069
2.050
2.050
34,213
-0.02(-0.88%)
Jan 06, 2004
2.037
2.069
2.037
2.068
22,809
+0.03(+1.46%)
Jan 05, 2004
2.005
2.060
2.005
2.038
8,505
+0.03(+1.29%)
Jan 02, 2004
2.006
2.068
2.006
2.012
32,860
-0.05(-2.55%)
Dec 31, 2003
2.042
2.069
2.012
2.065
16,623
-0.01(-0.27%)
Dec 30, 2003
2.006
2.076
2.006
2.071
39,239
+0.00(+0.06%)
Dec 29, 2003
2.001
2.075
2.001
2.069
32,156
+0.04(+1.98%)
Dec 26, 2003
2.056
2.055
2.015
2.029
5,798
-0.02(-0.82%)
Dec 24, 2003
2.053
2.053
2.046
2.046
966
-0.01(-0.25%)
Dec 23, 2003
2.054
2.054
2.051
2.051
6,668
+0.07(+3.66%)
Dec 22, 2003
2.050
2.062
1.979
1.979
17,590
-0.08(-3.77%)
Dec 19, 2003
2.056
2.073
2.043
2.056
17,454
+0.02(+0.95%)
Dec 18, 2003
1.940
2.037
1.914
2.037
106,313
+0.06(+3.28%)
Dec 17, 2003
2.125
2.125
1.927
1.972
107,264
-0.06(-3.17%)
Dec 16, 2003
2.134
2.175
2.037
2.037
68,941
-0.14(-6.36%)
Dec 15, 2003
2.197
2.197
2.175
2.175
4,581
-0.01(-0.65%)
Dec 12, 2003
2.199
2.199
2.166
2.190
5,277
+0.02(+0.83%)
Dec 11, 2003
2.172
2.172
2.172
2.172
0
+0.00(+0.00%)
Dec 10, 2003
2.182
2.182
2.172
2.172
5,025
+0.01(+0.60%)
Dec 09, 2003
2.153
2.159
2.153
2.159
5,798
+0.00(+0.06%)
Dec 08, 2003
2.192
2.200
2.157
2.157
25,090
-0.06(-2.57%)
Dec 05, 2003
2.231
2.214
2.199
2.214
23,385
-0.02(-0.75%)
Dec 04, 2003
2.262
2.289
2.231
2.231
47,164
-0.00(-0.06%)
Dec 03, 2003
2.232
2.232
2.231
2.232
6,742
+0.01(+0.35%)
Dec 02, 2003
2.199
2.225
2.187
2.225
23,195
+0.00(+0.00%)
Dec 01, 2003
2.197
2.270
2.179
2.225
35,852
+0.05(+2.44%)
Nov 28, 2003
2.115
2.172
2.115
2.172
2,048
+0.05(+2.32%)
Nov 26, 2003
2.111
2.143
2.108
2.122
5,798
-0.05(-2.26%)
Nov 25, 2003
2.090
2.187
2.076
2.172
25,534
+0.06(+2.63%)
Nov 24, 2003
2.134
2.140
2.116
2.116
3,645
+0.00(+0.18%)
Nov 21, 2003
2.112
2.112
2.112
2.112
0
+0.00(+0.00%)
Nov 20, 2003
2.122
2.128
2.112
2.112
15,371
-0.00(-0.19%)
Nov 19, 2003
2.164
2.164
2.104
2.116
9,363
-0.01(-0.24%)
Nov 18, 2003
2.138
2.138
2.095
2.121
54,509
-0.03(-1.26%)
Nov 17, 2003
2.138
2.148
2.138
2.148
2,713
-0.00(-0.18%)
Nov 14, 2003
2.191
2.191
2.084
2.152
17,010
+0.02(+0.79%)
Nov 13, 2003
2.103
2.135
2.102
2.135
25,901
+0.02(+1.11%)
Nov 12, 2003
2.097
2.112
2.097
2.112
3,092
-0.01(-0.43%)
Nov 11, 2003
2.069
2.121
2.050
2.121
38,775
+0.04(+1.86%)
Nov 10, 2003
2.087
2.087
2.067
2.082
22,778
+0.00(+0.19%)
Nov 07, 2003
2.069
2.087
2.047
2.078
8,640
-0.01(-0.43%)
Nov 06, 2003
2.069
2.087
2.068
2.087
15,057
-0.00(-0.06%)
Nov 05, 2003
2.071
2.089
2.069
2.089
9,846
+0.01(+0.31%)
Nov 04, 2003
2.116
2.116
2.069
2.082
12,757
+0.02(+0.81%)
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.