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
Old Dominion Freight Line Inc
(NQ:
ODFL
)
175.25
+2.21 (+1.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
4.481
4.481
4.423
4.455
162,980
+0.03(+0.58%)
Dec 30, 2004
4.534
4.534
4.429
4.430
169,229
-0.05(-1.14%)
Dec 29, 2004
4.537
4.537
4.467
4.481
422,812
-0.03(-0.62%)
Dec 28, 2004
4.395
4.511
4.395
4.509
549,343
+0.14(+3.13%)
Dec 27, 2004
4.530
4.530
4.361
4.372
549,343
-0.08(-1.87%)
Dec 23, 2004
4.466
4.554
4.435
4.455
271,287
-0.04(-0.91%)
Dec 22, 2004
4.340
4.564
4.340
4.496
1,247,608
+0.14(+3.14%)
Dec 21, 2004
4.221
4.376
4.184
4.359
781,577
+0.16(+3.78%)
Dec 20, 2004
4.188
4.270
4.144
4.201
201,512
+0.00(+0.03%)
Dec 17, 2004
4.251
4.256
4.132
4.199
439,474
-0.01(-0.21%)
Dec 16, 2004
4.199
4.275
4.176
4.208
471,237
-0.03(-0.70%)
Dec 15, 2004
4.206
4.361
4.184
4.238
432,184
+0.01(+0.27%)
Dec 14, 2004
4.275
4.290
4.205
4.226
476,444
-0.05(-1.14%)
Dec 13, 2004
4.224
4.340
4.224
4.275
376,990
+0.01(+0.15%)
Dec 10, 2004
4.234
4.311
4.196
4.269
609,745
+0.03(+0.66%)
Dec 09, 2004
4.322
4.324
4.235
4.240
509,249
-0.05(-1.08%)
Dec 08, 2004
4.182
4.288
4.151
4.287
573,295
+0.15(+3.56%)
Dec 07, 2004
4.142
4.225
4.119
4.139
855,517
-0.01(-0.25%)
Dec 06, 2004
4.110
4.225
4.097
4.150
920,085
+0.03(+0.65%)
Dec 03, 2004
4.262
4.327
4.111
4.123
1,123,159
-0.15(-3.56%)
Dec 02, 2004
4.208
4.321
4.185
4.275
1,472,032
+0.03(+0.82%)
Dec 01, 2004
3.983
4.251
3.983
4.240
1,561,593
+0.23(+5.65%)
Nov 30, 2004
3.993
4.020
3.943
4.014
762,311
+0.06(+1.42%)
Nov 29, 2004
4.015
4.023
3.922
3.957
482,172
-0.04(-0.99%)
Nov 26, 2004
3.967
4.014
3.967
3.997
164,542
+0.03(+0.71%)
Nov 24, 2004
3.982
3.982
3.893
3.969
547,781
+0.02(+0.42%)
Nov 23, 2004
3.941
3.986
3.893
3.952
569,130
+0.02(+0.62%)
Nov 22, 2004
3.835
3.942
3.835
3.928
363,972
+0.06(+1.49%)
Nov 19, 2004
3.956
3.960
3.842
3.870
939,351
-0.09(-2.30%)
Nov 18, 2004
3.929
3.965
3.852
3.961
433,226
+0.04(+0.98%)
Nov 17, 2004
3.779
3.925
3.779
3.923
458,220
+0.17(+4.43%)
Nov 16, 2004
3.878
3.887
3.755
3.756
232,754
-0.09(-2.30%)
Nov 15, 2004
3.831
3.878
3.803
3.845
523,308
-0.03(-0.69%)
Nov 12, 2004
3.796
3.872
3.755
3.872
295,760
+0.06(+1.44%)
Nov 11, 2004
3.796
3.818
3.771
3.817
192,140
+0.01(+0.24%)
Nov 10, 2004
3.649
3.833
3.649
3.808
806,571
+0.16(+4.42%)
Nov 09, 2004
3.585
3.650
3.578
3.646
776,891
+0.06(+1.71%)
Nov 08, 2004
3.571
3.618
3.559
3.585
599,851
-0.03(-0.71%)
Nov 05, 2004
3.616
3.671
3.589
3.610
717,530
-0.03(-0.70%)
Nov 04, 2004
3.534
3.639
3.534
3.636
512,894
+0.10(+2.75%)
Nov 03, 2004
3.659
3.659
3.532
3.539
600,372
-0.01(-0.14%)
Nov 02, 2004
3.585
3.617
3.534
3.544
683,164
-0.05(-1.46%)
Nov 01, 2004
3.598
3.660
3.595
3.596
386,883
+0.01(+0.23%)
Oct 29, 2004
3.585
3.634
3.562
3.588
239,524
-0.01(-0.34%)
Oct 28, 2004
3.623
3.677
3.575
3.600
219,737
-0.07(-1.92%)
Oct 27, 2004
3.613
3.677
3.561
3.671
479,048
+0.06(+1.70%)
Oct 26, 2004
3.578
3.613
3.525
3.609
1,012,770
+0.02(+0.61%)
Oct 25, 2004
3.508
3.587
3.508
3.587
542,574
+0.04(+1.23%)
Oct 22, 2004
3.613
3.614
3.532
3.544
1,781,851
-0.17(-4.55%)
Oct 21, 2004
3.828
3.831
3.630
3.713
1,320,506
-0.05(-1.39%)
Oct 20, 2004
3.709
3.812
3.695
3.765
876,866
+0.02(+0.44%)
Oct 19, 2004
3.773
3.838
3.721
3.749
782,619
-0.03(-0.88%)
Oct 18, 2004
3.861
3.929
3.771
3.782
2,100,522
-0.04(-1.17%)
Oct 15, 2004
3.655
3.873
3.654
3.827
1,979,719
+0.17(+4.51%)
Oct 14, 2004
3.649
3.687
3.559
3.662
823,754
+0.09(+2.58%)
Oct 13, 2004
3.713
3.721
3.559
3.570
1,619,912
-0.09(-2.59%)
Oct 12, 2004
3.641
3.694
3.604
3.664
927,895
-0.02(-0.52%)
Oct 11, 2004
3.607
3.694
3.603
3.683
519,142
+0.07(+1.84%)
Oct 08, 2004
3.637
3.698
3.594
3.617
307,736
-0.03(-0.95%)
Oct 07, 2004
3.727
3.727
3.636
3.651
795,115
-0.10(-2.76%)
Oct 06, 2004
3.750
3.777
3.687
3.755
295,239
-0.02(-0.44%)
Oct 05, 2004
3.719
3.786
3.709
3.772
211,406
+0.03(+0.75%)
Oct 04, 2004
3.764
3.808
3.733
3.744
305,132
+0.02(+0.48%)
Oct 01, 2004
3.709
3.759
3.668
3.726
1,346,021
+0.04(+1.01%)
Sep 30, 2004
3.700
3.722
3.630
3.689
234,837
+0.00(+0.03%)
Sep 29, 2004
3.668
3.692
3.589
3.687
221,820
+0.04(+1.16%)
Sep 28, 2004
3.531
3.651
3.514
3.645
312,943
+0.16(+4.63%)
Sep 27, 2004
3.567
3.568
3.477
3.484
773,246
-0.09(-2.61%)
Sep 24, 2004
3.559
3.616
3.559
3.577
326,481
+0.02(+0.58%)
Sep 23, 2004
3.570
3.599
3.531
3.557
391,049
+0.01(+0.18%)
Sep 22, 2004
3.685
3.718
3.520
3.550
535,284
-0.16(-4.31%)
Sep 21, 2004
3.608
3.726
3.603
3.710
394,694
+0.11(+3.02%)
Sep 20, 2004
3.617
3.659
3.586
3.602
492,586
-0.02(-0.57%)
Sep 17, 2004
3.675
3.713
3.621
3.622
608,183
-0.06(-1.53%)
Sep 16, 2004
3.627
3.719
3.627
3.678
404,066
-0.02(-0.45%)
Sep 15, 2004
3.686
3.713
3.643
3.695
535,284
-0.02(-0.41%)
Sep 14, 2004
3.739
3.779
3.649
3.710
463,947
-0.05(-1.26%)
Sep 13, 2004
3.751
3.788
3.655
3.758
206,199
+0.02(+0.62%)
Sep 10, 2004
3.687
3.745
3.669
3.735
196,826
+0.01(+0.14%)
Sep 09, 2004
3.730
3.796
3.672
3.730
554,029
+0.01(+0.31%)
Sep 08, 2004
3.744
3.811
3.708
3.718
223,902
-0.02(-0.65%)
Sep 07, 2004
3.701
3.833
3.700
3.742
726,903
+0.07(+1.78%)
Sep 03, 2004
3.694
3.694
3.586
3.677
120,282
+0.00(+0.07%)
Sep 02, 2004
3.575
3.699
3.575
3.675
181,725
+0.11(+3.05%)
Sep 01, 2004
3.580
3.694
3.566
3.566
631,614
-0.03(-0.92%)
Aug 31, 2004
3.476
3.632
3.476
3.599
422,812
+0.08(+2.18%)
Aug 30, 2004
3.561
3.603
3.477
3.522
528,515
-0.09(-2.45%)
Aug 27, 2004
3.498
3.648
3.458
3.610
720,655
+0.13(+3.60%)
Aug 26, 2004
3.453
3.509
3.431
3.485
657,129
+0.05(+1.38%)
Aug 25, 2004
3.393
3.456
3.356
3.438
491,024
+0.05(+1.51%)
Aug 24, 2004
3.440
3.450
3.315
3.386
1,577,214
+0.01(+0.19%)
Aug 23, 2004
3.553
3.559
3.344
3.380
1,303,610
-0.20(-5.71%)
Aug 20, 2004
3.508
3.612
3.452
3.585
384,280
+0.09(+2.56%)
Aug 19, 2004
3.567
3.573
3.488
3.495
382,717
-0.07(-1.98%)
Aug 18, 2004
3.491
3.568
3.431
3.566
429,675
+0.08(+2.24%)
Aug 17, 2004
3.489
3.520
3.444
3.488
684,205
+0.01(+0.41%)
Aug 16, 2004
3.521
3.521
3.436
3.474
485,817
-0.04(-1.17%)
Aug 13, 2004
3.594
3.630
3.470
3.514
2,139,575
-0.09(-2.45%)
Aug 12, 2004
3.668
3.668
3.580
3.603
1,581,379
-0.11(-2.86%)
Aug 11, 2004
3.521
3.713
3.457
3.709
935,185
+0.15(+4.10%)
Aug 10, 2004
3.421
3.585
3.402
3.563
378,031
+0.17(+4.94%)
Aug 09, 2004
3.329
3.458
3.329
3.395
881,032
-0.00(-0.11%)
Aug 06, 2004
3.457
3.462
3.112
3.399
2,776,917
-0.22(-6.12%)
Aug 05, 2004
3.672
3.759
3.621
3.621
493,107
-0.07(-1.98%)
Aug 04, 2004
3.741
3.777
3.649
3.694
419,687
-0.06(-1.67%)
Aug 03, 2004
3.726
3.781
3.669
3.756
724,300
+0.02(+0.62%)
Aug 02, 2004
3.739
3.762
3.651
3.733
339,499
+0.02(+0.48%)
Jul 30, 2004
3.745
3.776
3.713
3.715
293,156
-0.04(-0.96%)
Jul 29, 2004
3.663
3.804
3.625
3.751
1,124,201
+0.13(+3.68%)
Jul 28, 2004
3.713
3.713
3.585
3.618
674,833
-0.06(-1.57%)
Jul 27, 2004
3.593
3.712
3.593
3.676
725,341
+0.06(+1.74%)
Jul 26, 2004
3.659
3.660
3.590
3.613
670,667
-0.01(-0.28%)
Jul 23, 2004
3.687
3.691
3.617
3.623
927,374
-0.04(-1.22%)
Jul 22, 2004
3.664
3.681
3.610
3.668
1,576,693
-0.00(-0.03%)
Jul 21, 2004
3.755
3.764
3.636
3.669
9,604,917
-0.10(-2.55%)
Jul 20, 2004
3.668
3.771
3.635
3.765
908,108
+0.17(+4.59%)
Jul 19, 2004
3.618
3.672
3.590
3.600
589,437
-0.03(-0.78%)
Jul 16, 2004
3.667
3.686
3.617
3.628
681,602
-0.01(-0.21%)
Jul 15, 2004
3.856
3.856
3.626
3.636
1,597,001
-0.12(-3.30%)
Jul 14, 2004
3.790
3.814
3.695
3.760
830,003
-0.03(-0.91%)
Jul 13, 2004
3.696
3.852
3.653
3.795
1,119,514
+0.14(+3.89%)
Jul 12, 2004
3.586
3.695
3.586
3.653
330,647
+0.04(+1.24%)
Jul 09, 2004
3.672
3.714
3.521
3.608
996,107
-0.06(-1.61%)
Jul 08, 2004
3.645
3.694
3.627
3.667
652,442
+0.01(+0.35%)
Jul 07, 2004
3.630
3.746
3.630
3.654
359,286
+0.02(+0.49%)
Jul 06, 2004
3.831
3.841
3.636
3.636
581,627
-0.13(-3.43%)
Jul 02, 2004
3.690
3.803
3.668
3.765
287,428
+0.06(+1.66%)
Jul 01, 2004
3.794
3.826
3.675
3.704
398,859
-0.07(-1.87%)
Jun 30, 2004
3.719
3.818
3.719
3.774
299,925
+0.05(+1.31%)
Jun 29, 2004
3.803
3.851
3.726
3.726
637,863
-0.09(-2.32%)
Jun 28, 2004
3.751
3.861
3.709
3.814
841,458
+0.11(+2.90%)
Jun 25, 2004
3.675
3.751
3.659
3.707
1,045,574
+0.05(+1.40%)
Jun 24, 2004
3.726
3.739
3.627
3.655
1,166,378
-0.05(-1.35%)
Jun 23, 2004
3.612
3.746
3.587
3.705
1,780,809
+0.13(+3.76%)
Jun 22, 2004
3.625
3.636
3.508
3.571
809,175
+0.04(+1.16%)
Jun 21, 2004
3.563
3.619
3.503
3.530
432,184
+0.01(+0.33%)
Jun 18, 2004
3.431
3.622
3.408
3.518
885,718
+0.07(+1.89%)
Jun 17, 2004
3.475
3.475
3.418
3.453
916,960
+0.01(+0.33%)
Jun 16, 2004
3.495
3.495
3.354
3.441
873,742
+0.02(+0.49%)
Jun 15, 2004
3.342
3.535
3.342
3.425
1,271,560
+0.10(+3.08%)
Jun 14, 2004
3.429
3.457
3.303
3.322
1,055,989
-0.16(-4.53%)
Jun 10, 2004
3.534
3.566
3.459
3.480
498,314
-0.07(-1.98%)
Jun 09, 2004
3.646
3.646
3.536
3.550
692,016
-0.08(-2.19%)
Jun 08, 2004
3.578
3.683
3.553
3.630
1,052,344
+0.05(+1.43%)
Jun 07, 2004
3.557
3.626
3.484
3.578
651,922
+0.11(+3.10%)
Jun 04, 2004
3.527
3.530
3.438
3.471
677,957
+0.02(+0.56%)
Jun 03, 2004
3.517
3.532
3.448
3.452
508,207
-0.03(-0.74%)
Jun 02, 2004
3.456
3.527
3.456
3.477
755,542
-0.02(-0.48%)
Jun 01, 2004
3.479
3.540
3.445
3.494
925,292
-0.06(-1.73%)
May 28, 2004
3.709
3.713
3.490
3.555
1,788,099
-0.16(-4.24%)
May 27, 2004
3.648
3.796
3.648
3.713
1,801,638
+0.01(+0.28%)
May 26, 2004
3.614
3.708
3.594
3.703
913,315
+0.01(+0.31%)
May 25, 2004
3.330
3.707
3.310
3.691
2,264,023
+0.39(+11.87%)
May 24, 2004
3.178
3.317
3.162
3.299
1,090,876
+0.17(+5.31%)
May 21, 2004
3.137
3.169
3.065
3.133
438,954
+1.02(+48.40%)
May 20, 2004
2.101
2.111
2.096
2.111
417,084
+0.01(+0.49%)
May 19, 2004
2.114
2.117
2.099
2.101
428,800
-0.01(-0.62%)
May 18, 2004
2.127
2.127
2.100
2.114
357,724
-0.01(-0.27%)
May 17, 2004
2.140
2.140
2.092
2.120
460,042
-0.01(-0.48%)
May 14, 2004
2.116
2.151
2.104
2.130
1,398,873
+0.00(+0.13%)
May 13, 2004
2.083
2.137
2.075
2.127
482,693
+0.06(+2.89%)
May 12, 2004
2.056
2.083
2.054
2.067
562,361
-0.01(-0.36%)
May 11, 2004
2.005
2.098
2.005
2.075
872,440
+0.07(+3.32%)
May 10, 2004
2.024
2.025
1.992
2.008
850,571
-0.02(-0.87%)
May 07, 2004
2.075
2.096
2.026
2.026
303,831
-0.06(-2.89%)
May 06, 2004
2.133
2.133
2.029
2.086
852,914
-0.02(-0.95%)
May 05, 2004
2.164
2.177
2.103
2.106
885,718
-0.06(-2.71%)
May 04, 2004
2.138
2.195
2.138
2.165
506,124
+0.02(+0.77%)
May 03, 2004
2.116
2.159
2.116
2.148
1,629,284
+0.03(+1.34%)
Apr 30, 2004
2.100
2.150
2.092
2.120
587,354
+0.04(+1.75%)
Apr 29, 2004
2.151
2.154
2.070
2.083
988,037
-0.04(-1.80%)
Apr 28, 2004
2.170
2.196
2.121
2.121
1,440,269
-0.06(-2.79%)
Apr 27, 2004
2.162
2.191
2.157
2.182
833,387
+0.03(+1.46%)
Apr 26, 2004
2.173
2.184
2.143
2.151
378,031
-0.01(-0.34%)
Apr 23, 2004
2.153
2.227
2.143
2.158
1,662,089
+0.01(+0.37%)
Apr 22, 2004
2.099
2.204
2.087
2.150
2,112,759
+0.05(+2.55%)
Apr 21, 2004
2.035
2.097
2.025
2.097
445,983
+0.04(+2.08%)
Apr 20, 2004
2.003
2.054
2.002
2.054
488,941
+0.06(+3.17%)
Apr 19, 2004
2.012
2.012
1.921
1.991
466,290
-0.03(-1.63%)
Apr 16, 2004
1.977
2.026
1.966
2.024
545,958
+0.06(+3.10%)
Apr 15, 2004
1.988
2.041
1.920
1.963
482,693
-0.03(-1.29%)
Apr 14, 2004
1.954
2.014
1.954
1.989
274,150
+0.03(+1.51%)
Apr 13, 2004
1.959
2.006
1.952
1.959
392,090
-0.00(-0.09%)
Apr 12, 2004
2.021
2.023
1.938
1.961
277,275
-0.01(-0.72%)
Apr 08, 2004
2.019
2.019
1.960
1.975
377,250
+0.00(+0.09%)
Apr 07, 2004
2.013
2.015
1.970
1.973
323,357
-0.02(-0.80%)
Apr 06, 2004
2.026
2.042
1.989
1.989
354,599
-0.06(-2.89%)
Apr 05, 2004
2.068
2.087
2.036
2.049
263,997
-0.03(-1.56%)
Apr 02, 2004
2.047
2.099
2.008
2.081
501,438
+0.07(+3.39%)
Apr 01, 2004
2.006
2.046
1.987
2.013
1,348,104
+0.09(+4.65%)
Mar 31, 2004
1.940
1.940
1.915
1.923
350,694
-0.01(-0.65%)
Mar 30, 2004
1.968
1.977
1.912
1.936
508,468
-0.04(-1.90%)
Mar 29, 2004
1.860
1.975
1.845
1.973
572,514
+0.11(+5.70%)
Mar 26, 2004
1.902
1.902
1.867
1.867
229,630
-0.03(-1.83%)
Mar 25, 2004
1.804
1.903
1.804
1.902
361,629
+0.08(+4.50%)
Mar 24, 2004
1.788
1.820
1.782
1.820
470,977
+0.03(+1.52%)
Mar 23, 2004
1.792
1.806
1.788
1.792
261,654
-0.00(-0.16%)
Mar 22, 2004
1.856
1.856
1.791
1.795
346,008
-0.06(-3.22%)
Mar 19, 2004
1.888
1.895
1.845
1.855
331,168
-0.02(-0.91%)
Mar 18, 2004
1.874
1.895
1.866
1.872
339,759
-0.02(-0.90%)
Mar 17, 2004
1.783
1.919
1.782
1.889
841,979
+0.11(+6.00%)
Mar 16, 2004
1.841
1.854
1.782
1.782
1,318,424
-0.07(-3.87%)
Mar 15, 2004
1.883
1.895
1.832
1.854
302,269
-0.04(-1.87%)
Mar 12, 2004
1.876
1.895
1.865
1.889
731,850
+0.02(+1.07%)
Mar 11, 2004
1.856
1.899
1.822
1.869
945,859
+0.01(+0.58%)
Mar 10, 2004
1.821
1.895
1.821
1.858
392,090
+0.03(+1.43%)
Mar 09, 2004
1.840
1.872
1.832
1.832
189,796
-0.03(-1.53%)
Mar 08, 2004
1.837
1.881
1.837
1.861
233,536
-0.01(-0.43%)
Mar 05, 2004
1.859
1.918
1.835
1.869
353,037
+0.03(+1.58%)
Mar 04, 2004
1.849
1.864
1.817
1.840
307,736
-0.02(-1.22%)
Mar 03, 2004
1.889
1.894
1.849
1.862
181,986
-0.05(-2.53%)
Mar 02, 2004
1.916
1.916
1.894
1.911
559,236
+0.01(+0.30%)
Mar 01, 2004
1.909
1.924
1.893
1.905
246,813
+0.00(+0.21%)
Feb 27, 2004
1.860
1.906
1.848
1.901
310,079
+0.04(+2.23%)
Feb 26, 2004
1.880
1.880
1.837
1.860
306,174
-0.01(-0.69%)
Feb 25, 2004
1.909
1.909
1.853
1.873
498,314
-0.03(-1.56%)
Feb 24, 2004
1.912
1.912
1.878
1.902
793,553
+0.01(+0.69%)
Feb 23, 2004
1.912
1.912
1.876
1.889
681,081
-0.02(-1.04%)
Feb 20, 2004
1.894
1.909
1.877
1.909
507,687
+0.01(+0.78%)
Feb 19, 2004
1.899
1.906
1.879
1.894
495,190
+0.00(+0.09%)
Feb 18, 2004
1.876
1.902
1.876
1.893
378,031
-0.00(-0.09%)
Feb 17, 2004
1.889
1.921
1.862
1.894
413,960
+0.02(+1.30%)
Feb 13, 2004
1.838
1.887
1.838
1.870
503,000
+0.02(+1.11%)
Feb 12, 2004
1.885
1.888
1.849
1.849
612,348
-0.03(-1.81%)
Feb 11, 2004
1.828
1.884
1.828
1.883
350,694
+0.03(+1.38%)
Feb 10, 2004
1.832
1.858
1.821
1.858
461,604
+0.03(+1.40%)
Feb 09, 2004
1.788
1.844
1.788
1.832
828,701
+0.05(+2.88%)
Feb 06, 2004
1.795
1.806
1.770
1.781
1,187,206
+0.00(+0.00%)
Feb 05, 2004
1.798
1.832
1.763
1.781
3,713,925
+0.04(+2.59%)
Feb 04, 2004
1.772
1.772
1.710
1.736
841,979
-0.03(-1.58%)
Feb 03, 2004
1.746
1.771
1.744
1.764
1,643,343
+0.01(+0.52%)
Feb 02, 2004
1.773
1.773
1.733
1.755
1,373,098
-0.01(-0.48%)
Jan 30, 2004
1.773
1.798
1.756
1.763
2,299,431
-0.01(-0.51%)
Jan 29, 2004
1.824
1.838
1.765
1.773
1,271,560
-0.02(-1.11%)
Jan 28, 2004
1.852
1.878
1.768
1.792
2,092,451
-0.06(-3.46%)
Jan 27, 2004
1.953
1.963
1.856
1.857
990,380
-0.10(-4.87%)
Jan 26, 2004
1.919
1.963
1.895
1.952
757,625
-0.01(-0.46%)
Jan 23, 2004
1.922
1.965
1.903
1.961
766,216
+0.04(+1.89%)
Jan 22, 2004
1.927
1.980
1.909
1.924
720,915
-0.05(-2.56%)
Jan 21, 2004
1.992
2.021
1.929
1.975
581,106
-0.05(-2.25%)
Jan 20, 2004
1.963
2.038
1.947
2.021
661,555
+0.09(+4.90%)
Jan 16, 2004
1.981
2.019
1.926
1.926
651,401
-0.08(-4.21%)
Jan 15, 2004
1.980
2.041
1.980
2.011
208,510
+0.02(+1.00%)
Jan 14, 2004
2.039
2.039
1.961
1.991
469,009
-0.04(-1.93%)
Jan 13, 2004
2.025
2.031
1.997
2.030
194,928
+0.01(+0.25%)
Jan 12, 2004
1.992
2.034
1.992
2.025
307,650
+0.02(+0.99%)
Jan 09, 2004
1.984
2.008
1.984
2.005
364,667
-0.01(-0.73%)
Jan 08, 2004
2.021
2.030
1.975
2.020
154,024
+0.01(+0.65%)
Jan 07, 2004
1.964
2.014
1.960
2.007
201,059
+0.04(+2.20%)
Jan 06, 2004
1.992
1.992
1.959
1.964
139,809
-0.01(-0.43%)
Jan 05, 2004
1.953
1.982
1.933
1.972
267,902
+0.02(+1.08%)
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.