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
Corning
(NY:
GLW
)
38.08
+0.06 (+0.16%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 13, 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
8.266
8.329
8.217
8.245
4,611,508
+0.01(+0.09%)
Dec 30, 2004
8.105
8.259
8.105
8.238
5,313,163
+0.11(+1.38%)
Dec 29, 2004
8.189
8.217
8.112
8.126
9,364,632
-0.07(-0.85%)
Dec 28, 2004
8.280
8.322
8.175
8.196
8,634,854
-0.12(-1.43%)
Dec 27, 2004
8.245
8.371
8.210
8.315
7,621,558
+0.04(+0.51%)
Dec 23, 2004
8.294
8.322
8.182
8.273
5,491,896
-0.05(-0.59%)
Dec 22, 2004
8.322
8.343
8.196
8.322
10,196,625
+0.06(+0.68%)
Dec 21, 2004
8.140
8.301
8.084
8.266
11,209,921
+0.13(+1.55%)
Dec 20, 2004
8.091
8.231
8.077
8.140
7,626,555
+0.06(+0.78%)
Dec 17, 2004
8.126
8.231
8.056
8.077
12,833,221
-0.06(-0.77%)
Dec 16, 2004
8.035
8.315
8.021
8.140
17,707,260
+0.06(+0.69%)
Dec 15, 2004
8.035
8.112
7.924
8.084
13,376,129
+0.12(+1.50%)
Dec 14, 2004
7.810
7.965
7.740
7.965
19,204,506
+0.20(+2.52%)
Dec 13, 2004
7.880
7.951
7.747
7.768
8,804,308
-0.10(-1.25%)
Dec 10, 2004
7.965
7.965
7.803
7.866
9,377,623
+0.07(+0.90%)
Dec 09, 2004
7.817
7.972
7.719
7.796
15,010,136
-0.01(-0.18%)
Dec 08, 2004
8.021
8.035
7.775
7.810
15,942,345
-0.20(-2.53%)
Dec 07, 2004
8.210
8.301
8.014
8.014
13,084,617
-0.17(-2.05%)
Dec 06, 2004
8.266
8.301
8.168
8.182
15,896,377
-0.15(-1.77%)
Dec 03, 2004
8.399
8.406
8.259
8.329
18,799,074
+0.06(+0.76%)
Dec 02, 2004
8.819
8.819
8.140
8.266
50,680,196
-0.73(-8.10%)
Dec 01, 2004
8.819
9.001
8.791
8.994
7,833,268
+0.18(+2.07%)
Nov 30, 2004
8.812
8.889
8.756
8.812
6,997,706
-0.06(-0.63%)
Nov 29, 2004
8.826
8.882
8.756
8.868
8,394,592
+0.11(+1.28%)
Nov 26, 2004
8.896
8.896
8.728
8.756
4,887,745
-0.14(-1.57%)
Nov 24, 2004
8.756
8.910
8.756
8.896
5,064,764
+0.13(+1.44%)
Nov 23, 2004
8.672
8.924
8.672
8.770
5,991,406
-0.03(-0.32%)
Nov 22, 2004
8.623
8.812
8.546
8.798
8,304,512
+0.07(+0.80%)
Nov 19, 2004
9.001
9.001
8.714
8.728
7,771,597
-0.27(-3.04%)
Nov 18, 2004
8.896
9.078
8.875
9.001
10,250,873
+0.11(+1.18%)
Nov 17, 2004
8.721
9.036
8.672
8.896
18,683,012
+0.29(+3.34%)
Nov 16, 2004
8.546
8.630
8.455
8.609
8,566,187
+0.05(+0.57%)
Nov 15, 2004
8.560
8.637
8.490
8.560
7,009,841
-0.01(-0.16%)
Nov 12, 2004
8.546
8.616
8.497
8.574
10,110,400
+0.15(+1.83%)
Nov 11, 2004
8.231
8.462
8.203
8.420
10,970,801
+0.20(+2.47%)
Nov 10, 2004
8.371
8.378
8.189
8.217
11,183,225
-0.08(-1.01%)
Nov 09, 2004
8.483
8.525
8.273
8.301
15,260,391
-0.22(-2.63%)
Nov 08, 2004
8.546
8.721
8.483
8.525
9,399,893
-0.15(-1.70%)
Nov 05, 2004
8.539
8.721
8.532
8.672
9,854,435
+0.13(+1.56%)
Nov 04, 2004
8.350
8.544
8.231
8.539
10,306,977
+0.07(+0.83%)
Nov 03, 2004
8.483
8.588
8.343
8.469
20,316,018
+0.24(+2.89%)
Nov 02, 2004
8.231
8.518
8.175
8.231
23,777,040
+0.06(+0.69%)
Nov 01, 2004
7.986
8.196
7.923
8.175
11,749,831
+0.15(+1.92%)
Oct 29, 2004
7.972
8.098
7.944
8.021
14,705,491
+0.07(+0.88%)
Oct 28, 2004
7.972
8.007
7.923
7.951
18,590,932
-0.02(-0.26%)
Oct 27, 2004
7.705
8.049
7.705
7.972
21,977,864
+0.36(+4.79%)
Oct 26, 2004
7.502
7.620
7.425
7.607
12,506,591
+0.07(+0.93%)
Oct 25, 2004
7.425
7.579
7.362
7.537
11,183,225
+0.01(+0.19%)
Oct 22, 2004
7.558
7.684
7.467
7.523
15,975,608
+0.01(+0.09%)
Oct 21, 2004
7.243
7.593
7.180
7.516
31,600,174
+0.20(+2.78%)
Oct 20, 2004
7.152
7.355
7.152
7.313
16,803,318
+0.16(+2.25%)
Oct 19, 2004
7.180
7.285
7.131
7.152
13,112,598
-0.03(-0.39%)
Oct 18, 2004
7.229
7.264
7.166
7.180
11,690,301
-0.13(-1.73%)
Oct 15, 2004
7.271
7.390
7.250
7.306
10,747,242
+0.09(+1.26%)
Oct 14, 2004
7.306
7.334
7.145
7.215
7,942,335
-0.05(-0.68%)
Oct 13, 2004
7.439
7.460
7.222
7.264
9,966,071
+0.02(+0.29%)
Oct 12, 2004
7.418
7.460
7.172
7.243
17,768,790
-0.17(-2.27%)
Oct 11, 2004
7.180
7.481
7.159
7.411
15,888,240
+0.23(+3.22%)
Oct 08, 2004
7.355
7.390
7.117
7.180
24,544,222
-0.18(-2.38%)
Oct 07, 2004
7.530
7.740
7.348
7.355
47,229,308
-0.60(-7.49%)
Oct 06, 2004
7.965
8.028
7.859
7.951
18,659,456
-0.03(-0.35%)
Oct 05, 2004
8.203
8.259
7.923
7.979
22,685,372
-0.23(-2.82%)
Oct 04, 2004
8.133
8.357
8.133
8.210
17,970,792
+0.13(+1.65%)
Oct 01, 2004
7.775
8.077
7.761
8.077
13,097,894
+0.32(+4.06%)
Sep 30, 2004
7.740
7.880
7.705
7.761
8,465,829
-0.02(-0.27%)
Sep 29, 2004
7.607
7.810
7.509
7.782
9,822,029
+0.18(+2.30%)
Sep 28, 2004
7.747
7.754
7.579
7.607
13,316,599
-0.15(-1.99%)
Sep 27, 2004
7.810
7.923
7.754
7.761
8,622,862
-0.26(-3.23%)
Sep 24, 2004
8.021
8.084
7.972
8.021
8,796,313
+0.00(+0.00%)
Sep 23, 2004
8.035
8.042
7.944
8.021
8,114,787
+0.04(+0.44%)
Sep 22, 2004
7.887
8.042
7.887
7.986
13,361,853
-0.06(-0.78%)
Sep 21, 2004
7.880
8.070
7.880
8.049
13,757,150
+0.14(+1.77%)
Sep 20, 2004
7.866
7.951
7.831
7.908
8,378,175
+0.01(+0.18%)
Sep 17, 2004
7.901
7.944
7.803
7.894
12,535,142
+0.03(+0.36%)
Sep 16, 2004
7.677
7.937
7.677
7.866
14,223,683
+0.19(+2.46%)
Sep 15, 2004
7.740
7.747
7.635
7.677
9,975,636
-0.10(-1.26%)
Sep 14, 2004
7.845
7.873
7.719
7.775
11,150,819
-0.11(-1.42%)
Sep 13, 2004
7.831
8.014
7.789
7.887
14,498,634
+0.10(+1.26%)
Sep 10, 2004
7.768
7.845
7.635
7.789
16,895,824
+0.02(+0.27%)
Sep 09, 2004
7.355
7.803
7.348
7.768
30,346,188
+0.66(+9.26%)
Sep 08, 2004
7.019
7.145
7.005
7.110
7,937,481
+0.06(+0.89%)
Sep 07, 2004
7.096
7.166
6.984
7.047
9,195,607
-0.02(-0.30%)
Sep 03, 2004
7.180
7.216
7.005
7.068
10,455,445
-0.19(-2.61%)
Sep 02, 2004
7.103
7.285
7.005
7.257
10,527,253
+0.08(+1.17%)
Sep 01, 2004
7.110
7.187
7.054
7.173
7,716,349
+0.08(+1.19%)
Aug 31, 2004
7.019
7.089
6.984
7.089
11,408,354
+0.07(+1.00%)
Aug 30, 2004
7.145
7.159
6.970
7.019
11,130,119
-0.13(-1.86%)
Aug 27, 2004
6.928
7.208
6.921
7.152
13,892,342
+0.23(+3.34%)
Aug 26, 2004
7.187
7.194
6.914
6.921
23,378,176
-0.27(-3.70%)
Aug 25, 2004
7.341
7.348
7.152
7.187
17,992,348
-0.15(-2.01%)
Aug 24, 2004
7.474
7.635
7.327
7.334
9,093,821
-0.13(-1.69%)
Aug 23, 2004
7.551
7.579
7.425
7.460
7,500,642
-0.06(-0.75%)
Aug 20, 2004
7.502
7.579
7.460
7.516
8,129,634
+0.01(+0.19%)
Aug 19, 2004
7.460
7.502
7.327
7.502
11,251,463
+0.04(+0.56%)
Aug 18, 2004
7.411
7.523
7.250
7.460
16,529,508
-0.01(-0.09%)
Aug 17, 2004
7.215
7.530
7.187
7.467
25,036,166
+0.39(+5.54%)
Aug 16, 2004
6.767
7.201
6.767
7.075
23,701,808
+0.39(+5.76%)
Aug 13, 2004
6.760
6.830
6.585
6.690
34,019,776
-0.15(-2.25%)
Aug 12, 2004
7.047
7.047
6.508
6.844
66,027,808
-0.62(-8.35%)
Aug 11, 2004
7.530
7.565
7.271
7.467
20,480,762
-0.31(-3.96%)
Aug 10, 2004
7.796
7.859
7.684
7.775
13,666,213
+0.06(+0.82%)
Aug 09, 2004
7.796
7.901
7.705
7.712
8,946,209
-0.08(-0.99%)
Aug 06, 2004
8.126
8.168
7.705
7.789
14,418,262
-0.44(-5.36%)
Aug 05, 2004
8.511
8.553
8.231
8.231
6,956,449
-0.21(-2.49%)
Aug 04, 2004
8.385
8.525
8.343
8.441
7,594,720
-0.04(-0.41%)
Aug 03, 2004
8.707
8.749
8.476
8.476
7,127,188
-0.20(-2.26%)
Aug 02, 2004
8.651
8.707
8.574
8.672
6,661,511
+0.01(+0.16%)
Jul 30, 2004
8.651
8.714
8.588
8.658
7,872,098
-0.06(-0.72%)
Jul 29, 2004
8.581
8.763
8.560
8.721
10,271,288
+0.25(+2.89%)
Jul 28, 2004
8.469
8.532
8.322
8.476
9,772,920
+0.01(+0.08%)
Jul 27, 2004
8.350
8.504
8.238
8.469
9,805,897
+0.08(+0.92%)
Jul 26, 2004
8.441
8.476
8.259
8.392
8,136,058
-0.05(-0.58%)
Jul 23, 2004
8.455
8.658
8.420
8.441
10,691,139
-0.13(-1.55%)
Jul 22, 2004
8.511
8.644
8.427
8.574
12,636,643
+0.07(+0.82%)
Jul 21, 2004
8.896
8.917
8.490
8.504
17,443,302
-0.39(-4.33%)
Jul 20, 2004
8.511
9.015
8.315
8.889
45,994,308
+0.99(+12.60%)
Jul 19, 2004
8.161
8.196
7.740
7.894
23,458,120
-0.31(-3.76%)
Jul 16, 2004
8.245
8.266
8.112
8.203
9,979,491
+0.06(+0.77%)
Jul 15, 2004
8.294
8.392
8.126
8.140
9,345,360
-0.15(-1.86%)
Jul 14, 2004
8.336
8.448
8.245
8.294
11,054,743
-0.15(-1.74%)
Jul 13, 2004
8.315
8.469
8.308
8.441
10,294,129
+0.13(+1.60%)
Jul 12, 2004
8.427
8.436
8.266
8.308
14,494,780
-0.16(-1.90%)
Jul 09, 2004
8.581
8.595
8.420
8.469
11,192,362
+0.20(+2.46%)
Jul 08, 2004
8.546
8.546
8.259
8.266
14,273,077
-0.32(-3.67%)
Jul 07, 2004
8.392
8.679
8.392
8.581
10,997,354
+0.18(+2.17%)
Jul 06, 2004
8.763
8.770
8.280
8.399
17,399,046
-0.38(-4.31%)
Jul 02, 2004
8.861
8.861
8.602
8.777
7,745,044
-0.04(-0.40%)
Jul 01, 2004
9.071
9.127
8.805
8.812
15,318,636
-0.34(-3.68%)
Jun 30, 2004
9.064
9.239
9.057
9.148
12,212,938
+0.11(+1.16%)
Jun 29, 2004
8.756
9.057
8.749
9.043
10,285,706
+0.29(+3.36%)
Jun 28, 2004
8.966
9.036
8.721
8.749
8,041,695
-0.15(-1.73%)
Jun 25, 2004
8.784
8.994
8.770
8.903
16,800,178
+0.15(+1.76%)
Jun 24, 2004
8.812
8.931
8.742
8.749
10,643,172
-0.06(-0.64%)
Jun 23, 2004
8.616
8.847
8.574
8.805
14,907,779
+0.22(+2.61%)
Jun 22, 2004
8.469
8.700
8.462
8.581
12,419,366
+0.13(+1.58%)
Jun 21, 2004
8.721
8.749
8.441
8.448
8,784,464
-0.25(-2.82%)
Jun 18, 2004
8.581
8.735
8.532
8.693
17,325,098
+0.26(+3.07%)
Jun 17, 2004
8.518
8.602
8.413
8.434
10,760,091
-0.17(-1.95%)
Jun 16, 2004
8.567
8.686
8.483
8.602
12,104,870
-0.20(-2.23%)
Jun 15, 2004
8.651
8.861
8.630
8.798
16,579,473
+0.39(+4.67%)
Jun 14, 2004
8.791
8.903
8.378
8.406
17,490,268
-0.59(-6.54%)
Jun 10, 2004
8.882
8.994
8.826
8.994
7,513,062
+0.11(+1.26%)
Jun 09, 2004
8.966
9.071
8.805
8.882
9,611,746
-0.23(-2.54%)
Jun 08, 2004
9.015
9.113
8.896
9.113
15,751,906
+0.10(+1.09%)
Jun 07, 2004
8.714
9.029
8.707
9.015
22,196,426
+0.40(+4.63%)
Jun 04, 2004
8.539
8.651
8.476
8.616
7,725,914
+0.22(+2.59%)
Jun 03, 2004
8.665
8.672
8.392
8.399
10,405,480
-0.27(-3.07%)
Jun 02, 2004
8.581
8.721
8.532
8.665
8,222,712
+0.08(+0.98%)
Jun 01, 2004
8.490
8.679
8.476
8.581
8,129,348
-0.10(-1.13%)
May 28, 2004
8.588
8.693
8.539
8.679
6,909,767
+0.14(+1.64%)
May 27, 2004
8.847
8.917
8.504
8.539
16,954,784
-0.31(-3.48%)
May 26, 2004
8.378
8.903
8.371
8.847
16,958,638
+0.18(+2.02%)
May 25, 2004
8.406
8.679
8.294
8.672
10,892,856
+0.19(+2.23%)
May 24, 2004
8.441
8.560
8.406
8.483
11,495,722
+0.15(+1.76%)
May 21, 2004
8.217
8.427
8.210
8.336
16,864,990
+0.18(+2.15%)
May 20, 2004
8.063
8.168
7.951
8.161
15,088,225
+0.17(+2.10%)
May 19, 2004
7.958
8.175
7.859
7.993
17,697,838
+0.27(+3.54%)
May 18, 2004
7.705
7.866
7.698
7.719
14,005,549
+0.11(+1.38%)
May 17, 2004
7.740
7.803
7.600
7.614
11,605,931
-0.31(-3.89%)
May 14, 2004
8.140
8.203
7.880
7.923
10,381,354
-0.22(-2.75%)
May 13, 2004
7.887
8.189
7.845
8.147
10,029,313
+0.12(+1.48%)
May 12, 2004
8.084
8.084
7.747
8.028
10,652,880
-0.01(-0.17%)
May 11, 2004
7.908
8.084
7.845
8.042
10,944,391
+0.20(+2.50%)
May 10, 2004
7.789
7.915
7.635
7.845
12,133,279
-0.26(-3.20%)
May 07, 2004
7.937
8.273
7.937
8.105
12,869,481
+0.03(+0.35%)
May 06, 2004
8.133
8.203
7.894
8.077
8,757,768
-0.18(-2.12%)
May 05, 2004
8.287
8.329
8.105
8.252
11,015,342
+0.19(+2.35%)
May 04, 2004
8.161
8.210
7.887
8.063
12,623,652
+0.18(+2.31%)
May 03, 2004
7.712
8.042
7.712
7.880
20,170,406
+0.15(+1.99%)
Apr 30, 2004
7.951
7.972
7.635
7.726
15,116,919
-0.13(-1.61%)
Apr 29, 2004
8.098
8.189
7.740
7.852
16,944,078
-0.29(-3.61%)
Apr 28, 2004
8.371
8.406
8.126
8.147
13,302,038
-0.30(-3.57%)
Apr 27, 2004
8.413
8.476
8.336
8.448
15,716,216
+0.01(+0.08%)
Apr 26, 2004
8.574
8.602
8.392
8.441
19,004,644
-0.06(-0.66%)
Apr 23, 2004
8.126
8.581
8.098
8.497
52,950,472
+1.32(+18.34%)
Apr 22, 2004
7.138
7.320
7.061
7.180
22,729,770
+0.04(+0.49%)
Apr 21, 2004
7.306
7.411
7.061
7.145
17,288,124
-0.08(-1.07%)
Apr 20, 2004
7.460
7.593
7.201
7.222
10,106,688
-0.15(-2.00%)
Apr 19, 2004
7.341
7.455
7.257
7.369
10,818,336
+0.03(+0.38%)
Apr 16, 2004
7.600
7.604
7.341
7.341
13,902,906
-0.22(-2.96%)
Apr 15, 2004
7.705
7.824
7.502
7.565
7,946,761
-0.08(-1.01%)
Apr 14, 2004
7.656
7.775
7.495
7.642
7,199,280
-0.09(-1.18%)
Apr 13, 2004
8.007
8.042
7.698
7.733
11,856,471
-0.27(-3.33%)
Apr 12, 2004
7.993
8.049
7.930
8.000
5,142,282
+0.03(+0.35%)
Apr 08, 2004
8.056
8.091
7.866
7.972
9,255,423
+0.10(+1.25%)
Apr 07, 2004
7.887
8.595
7.740
7.873
11,933,989
-0.15(-1.92%)
Apr 06, 2004
8.161
8.196
7.944
8.028
9,787,767
-0.25(-2.96%)
Apr 05, 2004
8.315
8.427
8.161
8.273
8,265,111
-0.04(-0.51%)
Apr 02, 2004
8.329
8.364
8.175
8.315
8,269,536
+0.24(+2.95%)
Apr 01, 2004
7.831
8.091
7.817
8.077
7,298,069
+0.25(+3.13%)
Mar 31, 2004
7.965
7.986
7.810
7.831
6,426,817
-0.06(-0.80%)
Mar 30, 2004
7.873
8.035
7.789
7.894
7,125,189
+0.02(+0.27%)
Mar 29, 2004
7.880
8.098
7.845
7.873
12,216,364
+0.13(+1.63%)
Mar 26, 2004
7.705
7.866
7.621
7.747
10,171,928
+0.11(+1.37%)
Mar 25, 2004
7.446
7.691
7.376
7.642
13,826,673
+0.42(+5.82%)
Mar 24, 2004
7.355
7.495
7.180
7.222
11,102,424
-0.13(-1.81%)
Mar 23, 2004
7.600
7.600
7.243
7.355
13,479,771
+0.12(+1.65%)
Mar 22, 2004
7.313
7.376
7.110
7.236
13,820,392
-0.17(-2.27%)
Mar 19, 2004
7.635
7.691
7.383
7.404
10,904,847
-0.22(-2.85%)
Mar 18, 2004
7.691
7.705
7.474
7.621
8,497,806
-0.06(-0.73%)
Mar 17, 2004
7.600
7.782
7.593
7.677
10,516,117
+0.22(+3.01%)
Mar 16, 2004
7.698
7.761
7.320
7.453
18,088,710
-0.16(-2.12%)
Mar 15, 2004
7.810
7.838
7.005
7.614
13,489,336
-0.32(-3.98%)
Mar 12, 2004
7.712
8.021
7.705
7.930
13,348,862
+0.21(+2.72%)
Mar 11, 2004
7.923
7.944
7.278
7.719
31,937,938
-0.41(-5.08%)
Mar 10, 2004
8.721
8.749
7.979
8.133
19,754,838
-0.37(-4.37%)
Mar 09, 2004
8.882
8.910
8.406
8.504
19,474,460
-0.38(-4.26%)
Mar 08, 2004
8.910
9.050
8.826
8.882
13,297,041
-0.04(-0.39%)
Mar 05, 2004
8.924
9.036
8.861
8.917
10,245,163
-0.08(-0.86%)
Mar 04, 2004
8.966
9.050
8.896
8.994
7,767,457
+0.03(+0.31%)
Mar 03, 2004
9.099
9.141
8.931
8.966
15,413,284
-0.13(-1.39%)
Mar 02, 2004
8.924
9.099
8.889
9.092
14,218,401
+0.17(+1.88%)
Mar 01, 2004
8.756
8.973
8.756
8.924
6,694,060
+0.13(+1.51%)
Feb 27, 2004
8.987
9.001
8.755
8.791
9,389,758
-0.06(-0.71%)
Feb 26, 2004
8.861
8.994
8.756
8.854
11,646,760
+0.05(+0.56%)
Feb 25, 2004
8.623
8.875
8.602
8.805
11,235,760
+0.18(+2.11%)
Feb 24, 2004
8.665
8.707
8.441
8.623
12,177,106
-0.12(-1.36%)
Feb 23, 2004
9.008
9.204
8.651
8.742
16,046,701
-0.29(-3.26%)
Feb 20, 2004
9.113
9.113
8.868
9.036
22,230,688
-0.08(-0.85%)
Feb 19, 2004
9.260
9.337
9.022
9.113
17,873,002
-0.12(-1.29%)
Feb 18, 2004
9.057
9.246
8.987
9.232
18,770,808
+0.25(+2.81%)
Feb 17, 2004
8.840
9.078
8.819
8.980
13,027,943
+0.29(+3.30%)
Feb 13, 2004
8.966
9.036
8.644
8.693
12,481,751
-0.17(-1.90%)
Feb 12, 2004
8.966
9.022
8.763
8.861
11,014,771
-0.15(-1.63%)
Feb 11, 2004
8.882
9.036
8.784
9.008
12,898,889
+0.13(+1.42%)
Feb 10, 2004
8.854
8.882
8.686
8.882
13,148,716
-0.02(-0.24%)
Feb 09, 2004
8.973
9.134
8.826
8.903
16,556,347
+0.06(+0.71%)
Feb 06, 2004
8.476
8.889
8.455
8.840
23,861,696
+0.56(+6.77%)
Feb 05, 2004
8.448
8.567
8.280
8.280
13,279,054
-0.12(-1.42%)
Feb 04, 2004
8.539
8.546
8.245
8.399
17,013,742
-0.34(-3.93%)
Feb 03, 2004
8.819
8.833
8.602
8.742
11,807,077
-0.10(-1.11%)
Feb 02, 2004
9.050
9.127
8.784
8.840
11,881,454
-0.21(-2.32%)
Jan 30, 2004
8.826
9.127
8.721
9.050
13,385,408
+0.31(+3.53%)
Jan 29, 2004
8.973
9.071
8.560
8.742
19,156,682
-0.27(-3.03%)
Jan 28, 2004
9.373
9.450
8.973
9.015
15,669,249
-0.34(-3.60%)
Jan 27, 2004
9.401
9.450
9.190
9.351
22,767,742
-0.05(-0.52%)
Jan 26, 2004
9.176
9.429
9.078
9.401
15,102,072
+0.13(+1.44%)
Jan 23, 2004
8.861
9.295
8.756
9.267
29,020,538
+0.23(+2.56%)
Jan 22, 2004
9.316
9.330
8.938
9.036
20,440,360
-0.34(-3.66%)
Jan 21, 2004
9.520
9.527
9.309
9.380
18,448,318
-0.27(-2.83%)
Jan 20, 2004
9.457
9.730
9.408
9.653
35,693,184
+0.26(+2.76%)
Jan 16, 2004
8.756
9.457
8.700
9.394
35,670,916
+0.69(+7.97%)
Jan 15, 2004
8.595
8.728
8.581
8.700
14,070,789
+0.09(+1.06%)
Jan 14, 2004
8.469
8.609
8.448
8.609
12,448,774
+0.15(+1.82%)
Jan 13, 2004
8.434
8.574
8.371
8.455
16,567,767
-0.04(-0.41%)
Jan 12, 2004
8.441
8.525
8.308
8.490
18,339,536
+0.08(+1.00%)
Jan 09, 2004
8.266
8.574
8.238
8.406
23,275,818
-0.01(-0.08%)
Jan 08, 2004
8.000
8.420
7.474
8.413
35,429,224
+0.41(+5.17%)
Jan 07, 2004
8.035
8.147
7.775
8.000
20,612,242
-0.04(-0.44%)
Jan 06, 2004
7.775
8.091
7.649
8.035
25,323,538
+0.32(+4.18%)
Jan 05, 2004
7.285
7.719
7.257
7.712
25,786,786
+0.52(+7.21%)
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.