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
Barnwell Industries
(NY:
BRN
)
2.570
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 (%)
Dec 31, 2004
2.021
2.060
2.008
2.060
58,800
+0.04(+1.99%)
Dec 30, 2004
2.006
2.019
2.005
2.019
31,800
+0.00(+0.21%)
Dec 29, 2004
2.008
2.018
2.002
2.015
105,000
+0.00(+0.22%)
Dec 28, 2004
2.003
2.018
2.000
2.011
88,200
+0.01(+0.43%)
Dec 27, 2004
1.986
2.014
1.972
2.002
87,600
+0.02(+1.16%)
Dec 23, 2004
1.958
2.000
1.932
1.979
74,400
+0.05(+2.52%)
Dec 22, 2004
1.889
1.986
1.889
1.931
193,800
+0.06(+2.96%)
Dec 21, 2004
1.778
1.875
1.778
1.875
98,400
+0.10(+5.82%)
Dec 20, 2004
1.681
1.778
1.681
1.772
66,000
+0.08(+4.57%)
Dec 17, 2004
1.692
1.706
1.667
1.694
66,600
+0.01(+0.43%)
Dec 16, 2004
1.618
1.687
1.618
1.687
41,400
+0.07(+4.27%)
Dec 15, 2004
1.617
1.636
1.611
1.618
18,600
+0.01(+0.78%)
Dec 14, 2004
1.576
1.614
1.576
1.606
19,200
+0.04(+2.30%)
Dec 13, 2004
1.539
1.574
1.539
1.569
17,400
+0.04(+2.45%)
Dec 10, 2004
1.542
1.550
1.532
1.532
7,200
-0.00(-0.18%)
Dec 09, 2004
1.550
1.550
1.514
1.535
13,200
-0.02(-0.99%)
Dec 08, 2004
1.500
1.550
1.500
1.550
64,800
+0.05(+3.35%)
Dec 07, 2004
1.494
1.500
1.492
1.500
60,000
+0.02(+1.22%)
Dec 06, 2004
1.471
1.500
1.469
1.482
94,200
+0.02(+1.02%)
Dec 03, 2004
1.422
1.471
1.422
1.467
12,600
+0.03(+2.13%)
Dec 02, 2004
1.436
1.438
1.436
1.436
9,600
+0.00(+0.04%)
Dec 01, 2004
1.471
1.472
1.436
1.436
27,000
-0.04(-2.40%)
Nov 30, 2004
1.464
1.471
1.464
1.471
11,400
+0.01(+0.86%)
Nov 29, 2004
1.456
1.471
1.456
1.458
10,200
+0.01(+0.57%)
Nov 26, 2004
1.450
1.450
1.450
1.450
1,200
+0.01(+0.38%)
Nov 24, 2004
1.444
1.444
1.431
1.444
1,800
+0.00(+0.00%)
Nov 23, 2004
1.444
1.471
1.444
1.444
12,000
+0.01(+0.97%)
Nov 22, 2004
1.431
1.458
1.431
1.431
43,800
+0.01(+0.98%)
Nov 19, 2004
1.417
1.486
1.417
1.417
46,800
+0.00(+0.30%)
Nov 18, 2004
1.389
1.413
1.389
1.413
4,200
+0.05(+3.54%)
Nov 17, 2004
1.382
1.382
1.361
1.364
14,400
-0.02(-1.29%)
Nov 16, 2004
1.381
1.382
1.381
1.382
1,800
+0.00(+0.30%)
Nov 15, 2004
1.382
1.382
1.378
1.378
8,400
-0.00(-0.30%)
Nov 12, 2004
1.382
1.382
1.382
1.382
3,000
+0.00(+0.00%)
Nov 11, 2004
1.354
1.382
1.354
1.382
4,200
+0.04(+3.11%)
Nov 10, 2004
1.375
1.375
1.335
1.340
3,600
-0.01(-0.52%)
Nov 09, 2004
1.369
1.369
1.347
1.347
8,400
-0.04(-2.61%)
Nov 08, 2004
1.410
1.410
1.375
1.383
15,000
-0.03(-1.87%)
Nov 05, 2004
1.361
1.417
1.361
1.410
57,000
+0.06(+4.21%)
Nov 04, 2004
1.347
1.358
1.337
1.353
11,400
-0.01(-0.61%)
Nov 03, 2004
1.361
1.361
1.361
1.361
1,200
+0.00(+0.00%)
Nov 02, 2004
1.361
1.361
1.361
1.361
4,200
+0.01(+1.03%)
Nov 01, 2004
1.368
1.378
1.347
1.347
14,400
+0.00(+0.00%)
Oct 29, 2004
1.347
1.347
1.333
1.347
5,400
+0.01(+0.52%)
Oct 28, 2004
1.347
1.347
1.333
1.340
6,000
-0.02(-1.53%)
Oct 27, 2004
1.403
1.403
1.361
1.361
7,200
-0.04(-2.97%)
Oct 26, 2004
1.333
1.403
1.333
1.403
80,400
+0.08(+6.43%)
Oct 25, 2004
1.318
1.318
1.318
1.318
600
-0.00(-0.31%)
Oct 22, 2004
1.318
1.322
1.306
1.322
5,400
+0.01(+1.06%)
Oct 21, 2004
1.307
1.308
1.307
1.308
13,800
+0.00(+0.21%)
Oct 20, 2004
1.306
1.306
1.306
1.306
3,000
+0.01(+0.43%)
Oct 19, 2004
1.300
1.300
1.300
1.300
600
+0.00(+0.00%)
Oct 18, 2004
1.300
1.300
1.300
1.300
10,800
+0.01(+0.64%)
Oct 15, 2004
1.308
1.308
1.292
1.292
5,400
-0.01(-1.06%)
Oct 14, 2004
1.310
1.310
1.306
1.306
2,400
-0.01(-0.47%)
Oct 13, 2004
1.319
1.319
1.306
1.312
6,600
-0.01(-1.11%)
Oct 12, 2004
1.314
1.328
1.314
1.326
18,000
+0.01(+0.42%)
Oct 11, 2004
1.321
1.321
1.321
1.321
600
+0.00(+0.00%)
Oct 08, 2004
1.321
1.321
1.321
1.321
2,400
+0.00(+0.10%)
Oct 07, 2004
1.319
1.339
1.319
1.319
10,200
+0.01(+1.06%)
Oct 06, 2004
1.307
1.318
1.306
1.306
10,200
-0.01(-0.53%)
Oct 05, 2004
1.306
1.333
1.306
1.312
13,800
+0.02(+1.61%)
Oct 04, 2004
1.278
1.306
1.278
1.292
5,400
+0.00(+0.00%)
Oct 01, 2004
1.292
1.292
1.292
1.292
0
+0.00(+0.00%)
Sep 30, 2004
1.319
1.319
1.292
1.292
4,800
-0.03(-2.11%)
Sep 29, 2004
1.292
1.319
1.292
1.319
6,000
+0.01(+1.06%)
Sep 28, 2004
1.278
1.306
1.278
1.306
9,000
+0.04(+3.30%)
Sep 27, 2004
1.264
1.264
1.264
1.264
600
+0.01(+1.11%)
Sep 24, 2004
1.233
1.250
1.233
1.250
8,400
+0.02(+1.47%)
Sep 23, 2004
1.217
1.232
1.214
1.232
25,200
+0.01(+0.77%)
Sep 22, 2004
1.222
1.222
1.222
1.222
1,200
-0.01(-0.54%)
Sep 21, 2004
1.229
1.229
1.229
1.229
0
+0.00(+0.00%)
Sep 20, 2004
1.236
1.243
1.229
1.229
6,000
-0.01(-0.56%)
Sep 17, 2004
1.236
1.236
1.236
1.236
0
+0.00(+0.00%)
Sep 16, 2004
1.236
1.236
1.236
1.236
53,400
-0.03(-2.20%)
Sep 15, 2004
1.264
1.264
1.264
1.264
0
+0.00(+0.00%)
Sep 14, 2004
1.285
1.285
1.264
1.264
5,400
-0.03(-2.15%)
Sep 13, 2004
1.319
1.319
1.292
1.292
4,800
-0.02(-1.36%)
Sep 10, 2004
1.309
1.309
1.309
1.309
1,800
-0.00(-0.02%)
Sep 09, 2004
1.322
1.322
1.310
1.310
9,600
-0.02(-1.42%)
Sep 08, 2004
1.333
1.333
1.328
1.329
10,800
-0.00(-0.35%)
Sep 07, 2004
1.292
1.339
1.292
1.333
15,000
+0.04(+3.23%)
Sep 03, 2004
1.247
1.292
1.247
1.292
13,800
+0.04(+3.56%)
Sep 02, 2004
1.243
1.247
1.243
1.247
2,400
+0.01(+0.90%)
Sep 01, 2004
1.236
1.236
1.236
1.236
0
+0.00(+0.00%)
Aug 31, 2004
1.236
1.236
1.236
1.236
0
+0.00(+0.00%)
Aug 30, 2004
1.250
1.250
1.236
1.236
12,000
-0.03(-2.20%)
Aug 27, 2004
1.292
1.292
1.257
1.264
9,600
-0.01(-1.09%)
Aug 26, 2004
1.278
1.278
1.278
1.278
3,000
-0.01(-1.08%)
Aug 25, 2004
1.278
1.292
1.278
1.292
3,600
+0.01(+1.09%)
Aug 24, 2004
1.278
1.303
1.264
1.278
48,600
-0.01(-1.08%)
Aug 23, 2004
1.314
1.333
1.292
1.292
7,800
-0.02(-1.63%)
Aug 20, 2004
1.291
1.333
1.291
1.313
15,600
+0.02(+1.66%)
Aug 19, 2004
1.264
1.292
1.264
1.292
13,200
+0.03(+2.22%)
Aug 18, 2004
1.250
1.264
1.250
1.264
4,800
+0.02(+2.00%)
Aug 17, 2004
1.232
1.264
1.232
1.239
19,200
+0.01(+1.13%)
Aug 16, 2004
1.222
1.236
1.222
1.225
19,200
+0.02(+1.38%)
Aug 13, 2004
1.208
1.208
1.208
1.208
600
+0.00(+0.00%)
Aug 12, 2004
1.186
1.208
1.186
1.208
4,800
+0.03(+2.91%)
Aug 11, 2004
1.174
1.174
1.174
1.174
8,400
+0.00(+0.05%)
Aug 10, 2004
1.174
1.174
1.174
1.174
1,200
+0.01(+0.55%)
Aug 09, 2004
1.181
1.181
1.167
1.167
46,800
-0.03(-2.28%)
Aug 06, 2004
1.194
1.194
1.194
1.194
600
+0.00(+0.00%)
Aug 05, 2004
1.194
1.194
1.194
1.194
1,200
+0.01(+1.18%)
Aug 04, 2004
1.186
1.194
1.181
1.181
18,600
+0.00(+0.28%)
Aug 03, 2004
1.181
1.181
1.177
1.177
3,000
-0.01(-0.87%)
Aug 02, 2004
1.194
1.194
1.188
1.188
1,200
-0.01(-1.16%)
Jul 30, 2004
1.188
1.201
1.174
1.201
11,400
+0.00(+0.00%)
Jul 29, 2004
1.201
1.201
1.201
1.201
600
+0.00(+0.00%)
Jul 28, 2004
1.201
1.201
1.201
1.201
600
+0.00(+0.00%)
Jul 27, 2004
1.188
1.201
1.188
1.201
6,000
+0.02(+1.76%)
Jul 26, 2004
1.181
1.181
1.181
1.181
0
+0.00(+0.00%)
Jul 23, 2004
1.181
1.181
1.181
1.181
600
-0.01(-1.16%)
Jul 22, 2004
1.194
1.194
1.194
1.194
0
+0.00(+0.00%)
Jul 21, 2004
1.194
1.194
1.194
1.194
0
+0.00(+0.00%)
Jul 20, 2004
1.194
1.194
1.194
1.194
600
-0.01(-1.15%)
Jul 19, 2004
1.208
1.208
1.208
1.208
1,200
+0.00(+0.00%)
Jul 16, 2004
1.201
1.208
1.201
1.208
3,000
+0.00(+0.00%)
Jul 15, 2004
1.208
1.208
1.208
1.208
2,400
+0.01(+0.58%)
Jul 14, 2004
1.201
1.201
1.201
1.201
600
-0.01(-0.57%)
Jul 13, 2004
1.208
1.208
1.208
1.208
600
+0.00(+0.00%)
Jul 12, 2004
1.208
1.208
1.208
1.208
4,200
+0.00(+0.00%)
Jul 09, 2004
1.196
1.208
1.196
1.208
3,000
+0.01(+0.46%)
Jul 08, 2004
1.194
1.203
1.194
1.203
3,600
+0.01(+0.70%)
Jul 07, 2004
1.168
1.236
1.168
1.194
17,400
+0.02(+1.78%)
Jul 06, 2004
1.181
1.181
1.174
1.174
4,800
-0.01(-0.59%)
Jul 02, 2004
1.181
1.181
1.181
1.181
600
+0.00(+0.00%)
Jul 01, 2004
1.168
1.181
1.168
1.181
3,600
+0.01(+0.59%)
Jun 30, 2004
1.194
1.194
1.174
1.174
10,800
-0.02(-1.74%)
Jun 29, 2004
1.194
1.194
1.194
1.194
1,800
+0.01(+0.59%)
Jun 28, 2004
1.194
1.194
1.181
1.188
3,000
-0.01(-0.58%)
Jun 25, 2004
1.167
1.194
1.167
1.194
22,200
-0.01(-0.58%)
Jun 24, 2004
1.201
1.201
1.201
1.201
600
+0.00(+0.00%)
Jun 23, 2004
1.201
1.201
1.201
1.201
1,200
+0.00(+0.00%)
Jun 22, 2004
1.201
1.201
1.201
1.201
4,800
+0.01(+0.60%)
Jun 21, 2004
1.194
1.194
1.167
1.194
4,800
+0.01(+1.15%)
Jun 18, 2004
1.181
1.181
1.181
1.181
600
+0.00(+0.00%)
Jun 17, 2004
1.165
1.188
1.165
1.181
7,200
+0.01(+0.71%)
Jun 16, 2004
1.172
1.172
1.172
1.172
600
-0.01(-0.59%)
Jun 15, 2004
1.174
1.181
1.146
1.179
13,800
-0.00(-0.12%)
Jun 14, 2004
1.181
1.181
1.181
1.181
0
+0.00(+0.00%)
Jun 10, 2004
1.181
1.181
1.181
1.181
600
-0.01(-1.21%)
Jun 09, 2004
1.201
1.201
1.195
1.195
8,400
-0.01(-1.13%)
Jun 08, 2004
1.209
1.209
1.209
1.209
600
+0.00(+0.00%)
Jun 07, 2004
1.208
1.209
1.208
1.209
12,600
+0.01(+0.60%)
Jun 04, 2004
1.264
1.264
1.194
1.201
27,000
-0.06(-4.95%)
Jun 03, 2004
1.264
1.264
1.264
1.264
1,800
+0.00(+0.00%)
Jun 02, 2004
1.264
1.264
1.264
1.264
0
+0.00(+0.00%)
Jun 01, 2004
1.250
1.264
1.236
1.264
9,000
-0.01(-1.00%)
May 28, 2004
1.286
1.286
1.271
1.277
6,000
-0.02(-1.69%)
May 27, 2004
1.354
1.354
1.292
1.299
12,600
-0.06(-4.10%)
May 26, 2004
1.354
1.354
1.354
1.354
4,200
+0.00(+0.00%)
May 25, 2004
1.354
1.354
1.354
1.354
9,000
+0.02(+1.56%)
May 24, 2004
1.285
1.333
1.285
1.333
88,200
+0.03(+2.13%)
May 21, 2004
1.278
1.306
1.278
1.306
8,400
+0.03(+2.17%)
May 20, 2004
1.257
1.278
1.255
1.278
12,000
+0.02(+2.00%)
May 19, 2004
1.361
1.389
1.250
1.253
68,400
-0.08(-6.04%)
May 18, 2004
1.250
1.389
1.250
1.333
148,200
+0.09(+7.26%)
May 17, 2004
1.236
1.243
1.236
1.243
7,800
+0.01(+1.02%)
May 14, 2004
1.229
1.236
1.215
1.231
24,000
+0.00(+0.25%)
May 13, 2004
1.228
1.228
1.228
1.228
0
+0.00(+0.00%)
May 12, 2004
1.226
1.228
1.226
1.228
4,800
+0.00(+0.32%)
May 11, 2004
1.217
1.224
1.217
1.224
4,800
+0.01(+0.92%)
May 10, 2004
1.226
1.226
1.208
1.212
4,800
-0.01(-1.13%)
May 07, 2004
1.226
1.226
1.226
1.226
600
+0.00(+0.32%)
May 06, 2004
1.229
1.229
1.222
1.222
10,200
-0.01(-1.10%)
May 05, 2004
1.229
1.236
1.229
1.236
1,800
+0.01(+1.14%)
May 04, 2004
1.212
1.222
1.212
1.222
3,000
+0.01(+1.10%)
May 03, 2004
1.204
1.211
1.204
1.209
3,600
+0.01(+0.62%)
Apr 30, 2004
1.208
1.208
1.201
1.201
3,000
-0.01(-1.03%)
Apr 29, 2004
1.235
1.235
1.201
1.214
19,200
-0.03(-2.24%)
Apr 28, 2004
1.251
1.251
1.242
1.242
1,800
-0.02(-1.22%)
Apr 27, 2004
1.257
1.257
1.257
1.257
1,200
+0.00(+0.00%)
Apr 26, 2004
1.260
1.260
1.257
1.257
17,400
+0.00(+0.00%)
Apr 23, 2004
1.250
1.257
1.250
1.257
33,600
+0.01(+0.56%)
Apr 22, 2004
1.251
1.251
1.229
1.250
10,800
+0.00(+0.22%)
Apr 21, 2004
1.250
1.250
1.247
1.247
7,800
-0.00(-0.22%)
Apr 20, 2004
1.250
1.250
1.242
1.250
37,200
+0.01(+1.12%)
Apr 19, 2004
1.235
1.236
1.235
1.236
7,200
+0.01(+0.52%)
Apr 16, 2004
1.229
1.236
1.229
1.230
28,200
+0.00(+0.04%)
Apr 15, 2004
1.222
1.229
1.219
1.229
18,000
+0.01(+0.77%)
Apr 14, 2004
1.199
1.229
1.199
1.220
7,200
+0.02(+1.76%)
Apr 13, 2004
1.199
1.199
1.194
1.199
24,600
+0.00(+0.35%)
Apr 12, 2004
1.174
1.194
1.174
1.194
37,800
+0.03(+2.36%)
Apr 08, 2004
1.167
1.167
1.167
1.167
1,200
+0.00(+0.02%)
Apr 07, 2004
1.167
1.167
1.153
1.167
3,000
+0.01(+0.62%)
Apr 06, 2004
1.167
1.167
1.153
1.159
9,000
-0.01(-0.50%)
Apr 05, 2004
1.181
1.181
1.160
1.165
6,000
-0.01(-1.27%)
Apr 02, 2004
1.174
1.181
1.167
1.180
16,200
+0.01(+0.59%)
Apr 01, 2004
1.181
1.181
1.173
1.173
2,400
-0.00(-0.35%)
Mar 31, 2004
1.174
1.181
1.174
1.177
3,600
+0.00(+0.33%)
Mar 30, 2004
1.183
1.183
1.174
1.174
6,000
+0.00(+0.36%)
Mar 29, 2004
1.188
1.188
1.160
1.169
19,800
-0.01(-1.06%)
Mar 26, 2004
1.180
1.182
1.180
1.182
13,800
+0.00(+0.17%)
Mar 25, 2004
1.160
1.180
1.160
1.180
40,800
+0.02(+1.55%)
Mar 24, 2004
1.160
1.166
1.160
1.162
9,600
+0.00(+0.00%)
Mar 23, 2004
1.160
1.162
1.160
1.162
1,200
+0.00(+0.17%)
Mar 22, 2004
1.167
1.167
1.158
1.160
15,600
-0.01(-0.57%)
Mar 19, 2004
1.158
1.172
1.158
1.167
24,000
+0.01(+0.72%)
Mar 18, 2004
1.158
1.158
1.158
1.158
0
+0.00(+0.00%)
Mar 17, 2004
1.167
1.167
1.157
1.158
12,000
-0.00(-0.24%)
Mar 16, 2004
1.200
1.200
1.149
1.161
33,600
-0.03(-2.79%)
Mar 15, 2004
1.225
1.225
1.194
1.194
23,400
-0.03(-2.71%)
Mar 12, 2004
1.228
1.228
1.228
1.228
1,800
+0.00(+0.00%)
Mar 11, 2004
1.225
1.228
1.225
1.228
4,200
+0.00(+0.20%)
Mar 10, 2004
1.257
1.257
1.225
1.225
27,000
-0.03(-2.33%)
Mar 09, 2004
1.215
1.263
1.215
1.254
21,600
+0.04(+3.22%)
Mar 08, 2004
1.209
1.218
1.195
1.215
19,200
+0.01(+0.53%)
Mar 05, 2004
1.208
1.233
1.208
1.209
24,000
+0.00(+0.02%)
Mar 04, 2004
1.250
1.299
1.167
1.209
156,000
-0.02(-1.67%)
Mar 03, 2004
1.201
1.229
1.194
1.229
29,400
+0.04(+3.51%)
Mar 02, 2004
1.250
1.250
1.111
1.188
61,200
-0.08(-6.04%)
Mar 01, 2004
1.285
1.306
1.250
1.264
62,400
-0.02(-1.62%)
Feb 27, 2004
1.285
1.333
1.271
1.285
77,400
+0.03(+2.21%)
Feb 26, 2004
1.222
1.319
1.194
1.257
48,600
+0.06(+4.62%)
Feb 25, 2004
1.122
1.201
1.122
1.201
27,600
+0.08(+6.79%)
Feb 24, 2004
1.117
1.139
1.111
1.125
30,600
+0.01(+1.25%)
Feb 23, 2004
1.060
1.111
1.060
1.111
81,600
+0.05(+5.12%)
Feb 20, 2004
1.053
1.057
1.053
1.057
6,600
+0.01(+0.53%)
Feb 19, 2004
1.076
1.076
1.051
1.051
9,600
-0.02(-1.69%)
Feb 18, 2004
1.108
1.109
1.069
1.069
19,200
-0.02(-1.91%)
Feb 17, 2004
1.069
1.125
1.069
1.090
58,800
+0.04(+4.11%)
Feb 13, 2004
1.054
1.054
1.047
1.047
6,600
-0.01(-0.66%)
Feb 12, 2004
1.054
1.054
1.054
1.054
4,200
+0.00(+0.26%)
Feb 11, 2004
1.049
1.051
1.049
1.051
6,000
+0.01(+0.53%)
Feb 10, 2004
1.046
1.046
1.046
1.046
600
+0.00(+0.27%)
Feb 09, 2004
1.043
1.043
1.043
1.043
0
+0.00(+0.00%)
Feb 06, 2004
1.076
1.076
1.043
1.043
12,600
-0.03(-2.47%)
Feb 05, 2004
1.069
1.069
1.069
1.069
9,000
+0.00(+0.00%)
Feb 04, 2004
1.090
1.090
1.069
1.069
18,600
-0.01(-1.28%)
Feb 03, 2004
1.083
1.083
1.083
1.083
0
+0.00(+0.00%)
Feb 02, 2004
1.076
1.090
1.076
1.083
11,400
+0.01(+1.30%)
Jan 30, 2004
1.069
1.069
1.069
1.069
3,600
+0.00(+0.00%)
Jan 29, 2004
1.069
1.097
1.064
1.069
25,800
+0.01(+0.65%)
Jan 28, 2004
1.062
1.062
1.062
1.062
7,200
+0.01(+0.66%)
Jan 27, 2004
1.049
1.056
1.038
1.056
17,400
+0.00(+0.13%)
Jan 26, 2004
1.000
1.056
1.000
1.054
28,200
+0.05(+5.42%)
Jan 23, 2004
0.9389
1.000
0.9389
1.000
31,800
+0.07(+7.14%)
Jan 22, 2004
0.9028
0.9333
0.9028
0.9333
13,200
+0.04(+4.02%)
Jan 21, 2004
0.8972
0.8972
0.8972
0.8972
0
+0.00(+0.00%)
Jan 20, 2004
0.8958
0.9028
0.8958
0.8972
3,600
+0.00(+0.00%)
Jan 16, 2004
0.8958
0.9028
0.8958
0.8972
3,600
+0.01(+0.94%)
Jan 15, 2004
0.8889
0.8889
0.8819
0.8889
46,800
+0.00(+0.00%)
Jan 14, 2004
0.8886
0.8889
0.8886
0.8889
7,200
+0.00(+0.00%)
Jan 13, 2004
0.8889
0.8889
0.8889
0.8889
0
+0.00(+0.00%)
Jan 12, 2004
0.8875
1.028
0.8833
0.8889
22,800
+0.00(+0.00%)
Jan 09, 2004
0.8889
0.8889
0.8889
0.8889
3,600
+0.00(+0.47%)
Jan 08, 2004
0.8847
0.8847
0.8847
0.8847
0
+0.00(+0.00%)
Jan 07, 2004
0.8847
0.8847
0.8847
0.8847
600
+0.00(+0.31%)
Jan 06, 2004
0.8819
0.8819
0.8819
0.8819
3,000
+0.00(+0.47%)
Jan 05, 2004
0.8778
0.8778
0.8778
0.8778
1,200
+0.00(+0.16%)
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.