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
H. B. Fuller Company
(NY:
FUL
)
76.07
-1.76 (-2.26%)
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 (%)
Feb 28, 2006
8.660
8.668
8.525
8.554
528,013
-0.11(-1.22%)
Feb 27, 2006
8.590
8.691
8.590
8.660
587,815
+0.09(+1.11%)
Feb 24, 2006
8.554
8.594
8.502
8.565
632,666
+0.06(+0.67%)
Feb 23, 2006
8.544
8.586
8.483
8.508
551,269
-0.07(-0.81%)
Feb 22, 2006
8.523
8.603
8.508
8.577
501,434
+0.06(+0.72%)
Feb 21, 2006
8.523
8.569
8.462
8.516
450,175
+0.01(+0.07%)
Feb 17, 2006
8.565
8.565
8.430
8.510
794,748
-0.05(-0.64%)
Feb 16, 2006
8.544
8.586
8.499
8.565
366,405
+0.04(+0.52%)
Feb 15, 2006
8.499
8.558
8.398
8.521
392,034
+0.00(+0.00%)
Feb 14, 2006
8.394
8.533
8.384
8.521
398,205
+0.12(+1.40%)
Feb 13, 2006
8.411
8.449
8.377
8.403
437,123
-0.05(-0.57%)
Feb 10, 2006
8.424
8.464
8.373
8.451
504,519
+0.02(+0.28%)
Feb 09, 2006
8.322
8.567
8.322
8.428
722,606
-0.03(-0.37%)
Feb 08, 2006
8.344
8.480
8.297
8.459
630,056
+0.07(+0.80%)
Feb 07, 2006
8.253
8.409
8.249
8.392
883,739
+0.12(+1.50%)
Feb 06, 2006
8.116
8.285
8.116
8.268
458,244
+0.17(+2.11%)
Feb 03, 2006
8.053
8.183
7.996
8.097
743,964
-0.01(-0.10%)
Feb 02, 2006
8.148
8.263
8.023
8.105
494,077
-0.07(-0.90%)
Feb 01, 2006
7.945
8.270
7.924
8.179
516,147
+0.22(+2.73%)
Jan 31, 2006
7.901
7.968
7.844
7.962
619,377
+0.22(+2.80%)
Jan 30, 2006
7.878
7.878
7.733
7.745
399,866
-0.15(-1.89%)
Jan 27, 2006
7.964
8.004
7.869
7.895
467,736
-0.08(-1.03%)
Jan 26, 2006
7.760
7.994
7.739
7.977
507,367
+0.23(+2.96%)
Jan 25, 2006
7.671
7.773
7.646
7.747
492,179
+0.10(+1.27%)
Jan 24, 2006
7.374
7.686
7.355
7.650
1,062,671
+0.25(+3.42%)
Jan 23, 2006
7.294
7.416
7.265
7.398
519,470
+0.12(+1.71%)
Jan 20, 2006
7.463
7.463
7.265
7.273
423,122
-0.14(-1.88%)
Jan 19, 2006
7.606
7.606
7.353
7.412
811,360
-0.09(-1.18%)
Jan 18, 2006
7.606
7.891
7.421
7.501
1,976,786
+0.39(+5.45%)
Jan 17, 2006
7.155
7.164
7.033
7.113
309,214
-0.04(-0.59%)
Jan 13, 2006
7.079
7.208
7.079
7.155
183,914
+0.07(+1.01%)
Jan 12, 2006
7.159
7.225
7.081
7.084
317,757
-0.11(-1.58%)
Jan 11, 2006
7.248
7.248
7.149
7.197
335,555
-0.09(-1.21%)
Jan 10, 2006
7.164
7.362
7.164
7.286
440,208
+0.20(+2.86%)
Jan 09, 2006
7.058
7.105
7.058
7.084
272,668
+0.09(+1.33%)
Jan 06, 2006
6.900
7.020
6.839
6.991
262,226
+0.10(+1.44%)
Jan 05, 2006
6.858
6.930
6.831
6.892
312,536
+0.04(+0.65%)
Jan 04, 2006
6.879
6.883
6.801
6.848
329,859
-0.05(-0.67%)
Jan 03, 2006
6.816
6.913
6.650
6.894
407,222
+0.14(+2.03%)
Dec 30, 2005
6.858
6.858
6.753
6.757
308,976
-0.15(-2.14%)
Dec 29, 2005
6.879
6.968
6.858
6.904
223,545
+0.00(+0.06%)
Dec 28, 2005
6.911
6.966
6.858
6.900
349,793
+0.05(+0.80%)
Dec 27, 2005
6.961
7.006
6.841
6.846
219,985
-0.11(-1.52%)
Dec 23, 2005
6.791
6.982
6.772
6.951
292,602
+0.17(+2.52%)
Dec 22, 2005
6.679
6.820
6.679
6.780
334,131
+0.08(+1.13%)
Dec 21, 2005
6.637
6.711
6.633
6.704
161,844
+0.09(+1.31%)
Dec 20, 2005
6.597
6.654
6.574
6.618
238,495
+0.02(+0.32%)
Dec 19, 2005
6.677
6.681
6.597
6.597
274,092
-0.08(-1.20%)
Dec 16, 2005
6.738
6.746
6.671
6.677
720,233
-0.06(-0.91%)
Dec 15, 2005
6.721
6.742
6.637
6.738
472,245
-0.01(-0.12%)
Dec 14, 2005
6.647
6.765
6.647
6.746
288,568
+0.08(+1.17%)
Dec 13, 2005
6.658
6.692
6.595
6.669
362,608
+0.03(+0.38%)
Dec 12, 2005
6.736
6.738
6.607
6.643
284,771
-0.09(-1.41%)
Dec 09, 2005
6.717
6.768
6.677
6.738
167,777
+0.00(+0.00%)
Dec 08, 2005
6.795
6.824
6.650
6.738
300,908
-0.05(-0.68%)
Dec 07, 2005
6.795
6.816
6.698
6.784
394,645
+0.01(+0.12%)
Dec 06, 2005
6.706
6.829
6.706
6.776
406,748
+0.05(+0.69%)
Dec 05, 2005
6.696
6.770
6.620
6.730
260,802
+0.01(+0.19%)
Dec 02, 2005
6.637
6.738
6.631
6.717
280,262
-0.03(-0.47%)
Dec 01, 2005
6.510
6.751
6.510
6.749
280,974
+0.22(+3.39%)
Nov 30, 2005
6.542
6.576
6.494
6.527
277,889
+0.01(+0.19%)
Nov 29, 2005
6.475
6.569
6.475
6.515
240,394
+0.06(+0.98%)
Nov 28, 2005
6.574
6.574
6.452
6.452
230,664
-0.13(-1.92%)
Nov 25, 2005
6.616
6.616
6.523
6.578
116,281
-0.04(-0.61%)
Nov 23, 2005
6.679
6.711
6.595
6.618
189,847
-0.11(-1.57%)
Nov 22, 2005
6.685
6.738
6.635
6.723
272,668
+0.01(+0.19%)
Nov 21, 2005
6.532
6.736
6.532
6.711
347,658
+0.11(+1.69%)
Nov 18, 2005
6.652
6.652
6.523
6.599
231,613
+0.05(+0.77%)
Nov 17, 2005
6.407
6.548
6.395
6.548
222,121
+0.16(+2.54%)
Nov 16, 2005
6.395
6.405
6.327
6.386
248,462
+0.01(+0.20%)
Nov 15, 2005
6.430
6.439
6.346
6.374
489,094
-0.07(-1.11%)
Nov 14, 2005
6.519
6.532
6.397
6.445
116,993
-0.05(-0.84%)
Nov 11, 2005
6.532
6.542
6.454
6.500
121,976
-0.04(-0.68%)
Nov 10, 2005
6.426
6.557
6.374
6.544
282,398
+0.10(+1.60%)
Nov 09, 2005
6.416
6.517
6.378
6.441
436,649
+0.05(+0.76%)
Nov 08, 2005
6.211
6.411
6.211
6.393
317,282
-0.02(-0.30%)
Nov 07, 2005
6.479
6.479
6.344
6.411
430,716
-0.02(-0.33%)
Nov 04, 2005
6.359
6.437
6.355
6.433
166,116
+0.09(+1.43%)
Nov 03, 2005
6.426
6.439
6.306
6.342
533,471
-0.06(-0.99%)
Nov 02, 2005
6.315
6.437
6.315
6.405
301,382
+0.09(+1.47%)
Nov 01, 2005
6.289
6.355
6.264
6.312
217,849
-0.00(-0.03%)
Oct 31, 2005
6.237
6.363
6.216
6.315
299,721
+0.09(+1.42%)
Oct 28, 2005
6.131
6.247
6.053
6.226
222,121
+0.14(+2.36%)
Oct 27, 2005
6.226
6.239
6.083
6.083
397,018
-0.17(-2.79%)
Oct 26, 2005
6.321
6.371
6.232
6.258
441,395
-0.08(-1.33%)
Oct 25, 2005
6.268
6.348
6.245
6.342
506,892
+0.06(+0.91%)
Oct 24, 2005
6.110
6.291
6.110
6.285
317,757
+0.19(+3.11%)
Oct 21, 2005
6.146
6.218
6.087
6.095
326,774
-0.04(-0.72%)
Oct 20, 2005
6.034
6.279
6.030
6.140
753,694
+0.11(+1.75%)
Oct 19, 2005
6.047
6.047
5.914
6.034
722,132
-0.04(-0.66%)
Oct 18, 2005
6.058
6.131
6.028
6.074
550,082
+0.02(+0.28%)
Oct 17, 2005
6.047
6.100
6.005
6.058
312,536
-0.03(-0.48%)
Oct 14, 2005
6.106
6.116
6.026
6.087
367,829
+0.00(+0.07%)
Oct 13, 2005
6.036
6.127
6.005
6.083
468,685
+0.02(+0.35%)
Oct 12, 2005
6.110
6.188
5.990
6.062
472,245
-0.05(-0.86%)
Oct 11, 2005
6.173
6.207
6.089
6.114
569,779
-0.07(-1.06%)
Oct 10, 2005
6.258
6.268
6.142
6.180
549,371
-0.08(-1.21%)
Oct 07, 2005
6.279
6.342
6.241
6.256
556,727
-0.01(-0.20%)
Oct 06, 2005
6.289
6.363
6.182
6.268
473,669
-0.03(-0.53%)
Oct 05, 2005
6.452
6.454
6.275
6.302
398,679
-0.23(-3.55%)
Oct 04, 2005
6.679
6.679
6.534
6.534
338,877
-0.10(-1.56%)
Oct 03, 2005
6.548
6.662
6.542
6.637
442,107
+0.09(+1.35%)
Sep 30, 2005
6.494
6.572
6.418
6.548
322,266
+0.04(+0.62%)
Sep 29, 2005
6.426
6.521
6.329
6.508
313,485
+0.12(+1.85%)
Sep 28, 2005
6.289
6.458
6.283
6.390
577,373
+0.06(+0.90%)
Sep 27, 2005
6.289
6.426
6.287
6.334
469,160
+0.08(+1.21%)
Sep 26, 2005
6.283
6.365
6.209
6.258
379,694
-0.05(-0.87%)
Sep 23, 2005
6.312
6.363
6.110
6.312
460,380
+0.20(+3.27%)
Sep 22, 2005
6.194
6.226
6.074
6.112
657,584
-0.12(-1.93%)
Sep 21, 2005
6.279
6.405
6.081
6.232
1,785,752
+0.35(+6.02%)
Sep 20, 2005
5.982
5.994
5.752
5.878
1,001,207
-0.09(-1.55%)
Sep 19, 2005
6.110
6.110
5.904
5.971
1,047,483
-0.09(-1.43%)
Sep 16, 2005
6.774
6.774
5.982
6.058
2,758,958
-0.78(-11.40%)
Sep 15, 2005
6.890
6.957
6.820
6.837
288,805
-0.02(-0.34%)
Sep 14, 2005
6.938
6.938
6.835
6.860
215,002
-0.08(-1.15%)
Sep 13, 2005
7.016
7.016
6.898
6.940
292,127
-0.14(-2.02%)
Sep 12, 2005
7.100
7.143
7.069
7.084
280,974
-0.03(-0.47%)
Sep 09, 2005
6.980
7.202
6.976
7.117
461,566
+0.12(+1.78%)
Sep 08, 2005
6.928
6.993
6.896
6.993
390,136
+0.06(+0.85%)
Sep 07, 2005
6.867
6.945
6.846
6.934
291,178
+0.04(+0.64%)
Sep 06, 2005
6.827
6.959
6.820
6.890
353,828
+0.08(+1.11%)
Sep 02, 2005
6.814
6.858
6.789
6.814
301,145
+0.02(+0.31%)
Sep 01, 2005
6.911
6.945
6.757
6.793
285,008
-0.12(-1.74%)
Aug 31, 2005
6.782
6.930
6.778
6.913
362,845
+0.15(+2.15%)
Aug 30, 2005
6.839
6.839
6.706
6.768
189,135
-0.08(-1.23%)
Aug 29, 2005
6.721
6.854
6.669
6.852
261,989
+0.09(+1.31%)
Aug 26, 2005
6.894
6.894
6.759
6.763
305,417
-0.13(-1.89%)
Aug 25, 2005
6.827
6.904
6.805
6.894
212,629
+0.07(+0.99%)
Aug 24, 2005
6.812
6.879
6.753
6.827
253,446
+0.00(+0.03%)
Aug 23, 2005
6.955
6.955
6.805
6.824
248,225
-0.14(-2.00%)
Aug 22, 2005
6.875
6.968
6.839
6.963
284,296
+0.11(+1.60%)
Aug 19, 2005
6.869
6.921
6.839
6.854
161,133
-0.05(-0.76%)
Aug 18, 2005
7.037
7.037
6.886
6.907
226,630
-0.16(-2.32%)
Aug 17, 2005
7.016
7.140
6.959
7.071
196,492
+0.06(+0.84%)
Aug 16, 2005
7.189
7.199
7.006
7.012
326,537
-0.20(-2.78%)
Aug 15, 2005
7.250
7.311
7.128
7.212
373,524
+0.11(+1.54%)
Aug 12, 2005
7.322
7.322
7.060
7.103
342,911
-0.25(-3.47%)
Aug 11, 2005
7.248
7.372
7.195
7.357
490,992
+0.07(+0.95%)
Aug 10, 2005
7.218
7.288
7.214
7.288
591,612
+0.05(+0.67%)
Aug 09, 2005
7.223
7.252
7.183
7.239
362,608
+0.02(+0.23%)
Aug 08, 2005
7.170
7.237
7.164
7.223
308,976
+0.07(+0.91%)
Aug 05, 2005
7.193
7.227
7.105
7.157
281,686
-0.05(-0.67%)
Aug 04, 2005
7.311
7.345
7.193
7.206
392,746
-0.19(-2.56%)
Aug 03, 2005
7.438
7.482
7.343
7.395
316,333
-0.09(-1.27%)
Aug 02, 2005
7.395
7.503
7.357
7.490
512,588
+0.11(+1.48%)
Aug 01, 2005
7.282
7.435
7.275
7.381
316,096
+0.11(+1.45%)
Jul 29, 2005
7.360
7.448
7.275
7.275
271,007
-0.11(-1.54%)
Jul 28, 2005
7.330
7.440
7.330
7.389
244,428
+0.06(+0.78%)
Jul 27, 2005
7.290
7.364
7.181
7.332
512,825
+0.05(+0.72%)
Jul 26, 2005
7.282
7.326
7.210
7.280
316,096
-0.01(-0.12%)
Jul 25, 2005
7.469
7.469
7.288
7.288
304,942
-0.19(-2.56%)
Jul 22, 2005
7.280
7.480
7.280
7.480
332,470
+0.21(+2.90%)
Jul 21, 2005
7.463
7.463
7.263
7.269
416,003
-0.19(-2.51%)
Jul 20, 2005
7.343
7.480
7.343
7.457
334,606
+0.07(+0.91%)
Jul 19, 2005
7.412
7.469
7.355
7.389
460,854
+0.03(+0.40%)
Jul 18, 2005
7.326
7.406
7.301
7.360
384,203
+0.02(+0.32%)
Jul 15, 2005
7.393
7.400
7.290
7.336
331,758
-0.08(-1.14%)
Jul 14, 2005
7.374
7.486
7.374
7.421
558,151
-0.04(-0.51%)
Jul 13, 2005
7.547
7.577
7.454
7.459
366,405
-0.10(-1.31%)
Jul 12, 2005
7.459
7.610
7.442
7.558
640,023
+0.03(+0.36%)
Jul 11, 2005
7.564
7.606
7.461
7.530
465,838
-0.00(-0.03%)
Jul 08, 2005
7.341
7.564
7.332
7.532
619,614
+0.20(+2.76%)
Jul 07, 2005
7.248
7.349
7.237
7.330
516,859
+0.01(+0.12%)
Jul 06, 2005
7.195
7.341
7.185
7.322
704,808
+0.12(+1.70%)
Jul 05, 2005
7.157
7.218
7.157
7.199
710,978
+0.02(+0.29%)
Jul 01, 2005
7.174
7.218
7.103
7.178
412,443
+0.00(+0.03%)
Jun 30, 2005
7.239
7.258
7.174
7.176
826,311
-0.03(-0.38%)
Jun 29, 2005
7.149
7.227
7.130
7.204
1,191,292
+0.07(+1.00%)
Jun 28, 2005
6.911
7.157
6.911
7.132
1,386,598
+0.22(+3.20%)
Jun 27, 2005
6.858
6.953
6.829
6.911
670,398
-0.04(-0.52%)
Jun 24, 2005
6.902
6.953
6.850
6.947
1,046,059
+0.05(+0.67%)
Jun 23, 2005
7.103
7.115
6.810
6.900
673,246
-0.20(-2.82%)
Jun 22, 2005
7.010
7.332
6.902
7.100
3,128,211
+0.40(+5.97%)
Jun 21, 2005
6.816
6.822
6.681
6.700
659,482
-0.16(-2.27%)
Jun 20, 2005
6.928
6.963
6.856
6.856
274,092
-0.10(-1.42%)
Jun 17, 2005
7.073
7.084
6.955
6.955
432,140
-0.09(-1.32%)
Jun 16, 2005
6.982
7.090
6.932
7.048
351,692
+0.07(+0.94%)
Jun 15, 2005
6.926
6.985
6.818
6.982
347,658
+0.07(+0.94%)
Jun 14, 2005
6.848
6.942
6.848
6.917
336,029
+0.05(+0.71%)
Jun 13, 2005
6.774
6.877
6.757
6.869
319,181
+0.03(+0.49%)
Jun 10, 2005
6.843
6.890
6.824
6.835
192,220
-0.02(-0.25%)
Jun 09, 2005
6.873
6.904
6.795
6.852
267,922
-0.02(-0.34%)
Jun 08, 2005
6.987
6.987
6.850
6.875
194,119
-0.11(-1.60%)
Jun 07, 2005
6.913
7.069
6.913
6.987
318,231
+0.08(+1.10%)
Jun 06, 2005
6.953
6.959
6.860
6.911
320,842
-0.13(-1.91%)
Jun 03, 2005
7.029
7.077
6.985
7.046
579,034
+0.01(+0.12%)
Jun 02, 2005
6.907
7.096
6.841
7.037
597,307
+0.13(+1.86%)
Jun 01, 2005
6.805
6.911
6.778
6.909
496,451
+0.08(+1.20%)
May 31, 2005
6.694
6.860
6.692
6.827
431,428
+0.13(+1.89%)
May 27, 2005
6.681
6.728
6.656
6.700
193,407
+0.01(+0.13%)
May 26, 2005
6.565
6.694
6.563
6.692
176,795
+0.13(+2.06%)
May 25, 2005
6.584
6.595
6.483
6.557
288,330
-0.05(-0.70%)
May 24, 2005
6.565
6.666
6.500
6.603
178,931
-0.00(-0.06%)
May 23, 2005
6.591
6.683
6.588
6.607
337,691
+0.01(+0.19%)
May 20, 2005
6.679
6.679
6.580
6.595
224,731
-0.08(-1.23%)
May 19, 2005
6.721
6.801
6.601
6.677
422,885
-0.04(-0.66%)
May 18, 2005
6.527
6.740
6.527
6.721
371,389
+0.23(+3.47%)
May 17, 2005
6.458
6.496
6.405
6.496
431,902
+0.01(+0.16%)
May 16, 2005
6.382
6.485
6.352
6.485
596,595
+0.08(+1.28%)
May 13, 2005
6.553
6.563
6.308
6.403
430,241
-0.13(-1.97%)
May 12, 2005
6.532
6.685
6.496
6.532
459,430
-0.08(-1.18%)
May 11, 2005
6.618
6.641
6.538
6.610
328,673
-0.01(-0.10%)
May 10, 2005
6.679
6.698
6.555
6.616
490,518
-0.11(-1.66%)
May 09, 2005
6.715
6.736
6.696
6.728
420,986
+0.02(+0.25%)
May 06, 2005
6.774
6.803
6.679
6.711
487,907
-0.04(-0.62%)
May 05, 2005
6.746
6.818
6.730
6.753
795,460
+0.01(+0.16%)
May 04, 2005
6.542
6.776
6.529
6.742
900,351
+0.20(+3.06%)
May 03, 2005
6.458
6.618
6.456
6.542
839,837
+0.07(+1.11%)
May 02, 2005
6.426
6.532
6.386
6.470
597,782
+0.08(+1.29%)
Apr 29, 2005
6.393
6.403
6.300
6.388
925,980
+0.02(+0.26%)
Apr 28, 2005
6.344
6.447
6.344
6.371
1,022,803
+0.03(+0.47%)
Apr 27, 2005
6.374
6.470
6.323
6.342
767,458
-0.03(-0.46%)
Apr 26, 2005
6.216
6.454
6.203
6.371
1,583,565
+0.29(+4.85%)
Apr 25, 2005
6.036
6.127
6.005
6.076
387,763
+0.05(+0.91%)
Apr 22, 2005
6.079
6.089
5.942
6.022
386,814
-0.08(-1.24%)
Apr 21, 2005
5.967
6.108
5.967
6.098
544,862
+0.17(+2.95%)
Apr 20, 2005
6.009
6.009
5.906
5.923
806,377
-0.09(-1.58%)
Apr 19, 2005
5.876
6.036
5.868
6.017
839,125
+0.17(+2.84%)
Apr 18, 2005
5.763
5.874
5.733
5.851
687,722
+0.13(+2.21%)
Apr 15, 2005
5.815
5.817
5.674
5.725
526,352
-0.09(-1.56%)
Apr 14, 2005
5.956
5.977
5.794
5.815
666,839
-0.12(-2.09%)
Apr 13, 2005
6.051
6.081
5.899
5.940
746,812
-0.09(-1.47%)
Apr 12, 2005
6.024
6.039
5.891
6.028
607,749
+0.00(+0.07%)
Apr 11, 2005
6.089
6.108
6.024
6.024
326,774
-0.04(-0.73%)
Apr 08, 2005
6.089
6.100
6.062
6.068
508,553
-0.01(-0.14%)
Apr 07, 2005
6.060
6.100
5.994
6.076
551,032
+0.02(+0.28%)
Apr 06, 2005
6.106
6.131
6.060
6.060
476,517
-0.02(-0.31%)
Apr 05, 2005
6.070
6.142
6.070
6.079
255,582
+0.00(+0.03%)
Apr 04, 2005
6.047
6.089
5.992
6.076
360,947
+0.04(+0.70%)
Apr 01, 2005
6.100
6.142
6.011
6.034
493,366
-0.08(-1.24%)
Mar 31, 2005
6.081
6.125
6.047
6.110
460,617
+0.01(+0.21%)
Mar 30, 2005
6.020
6.123
6.020
6.098
684,400
+0.08(+1.33%)
Mar 29, 2005
6.032
6.152
6.009
6.017
740,879
-0.04(-0.66%)
Mar 28, 2005
5.950
6.070
5.950
6.058
406,510
+0.12(+2.06%)
Mar 24, 2005
5.973
6.001
5.914
5.935
454,684
-0.02(-0.28%)
Mar 23, 2005
5.826
6.110
5.794
5.952
1,449,485
+0.33(+5.81%)
Mar 22, 2005
5.706
5.771
5.615
5.626
259,616
-0.08(-1.40%)
Mar 21, 2005
5.737
5.737
5.649
5.706
145,233
-0.00(-0.04%)
Mar 18, 2005
5.678
5.731
5.649
5.708
538,454
+0.09(+1.65%)
Mar 17, 2005
5.657
5.727
5.598
5.615
262,701
-0.03(-0.56%)
Mar 16, 2005
5.710
5.746
5.621
5.647
217,375
-0.08(-1.36%)
Mar 15, 2005
5.826
5.897
5.720
5.725
280,499
-0.08(-1.31%)
Mar 14, 2005
5.773
5.836
5.773
5.800
211,679
+0.02(+0.33%)
Mar 11, 2005
5.773
5.815
5.725
5.781
193,881
+0.01(+0.15%)
Mar 10, 2005
5.773
5.811
5.735
5.773
403,188
-0.01(-0.11%)
Mar 09, 2005
5.714
5.826
5.704
5.779
197,678
+0.07(+1.14%)
Mar 08, 2005
5.699
5.763
5.699
5.714
215,714
+0.06(+1.01%)
Mar 07, 2005
5.777
5.792
5.640
5.657
290,229
-0.12(-2.01%)
Mar 04, 2005
5.670
5.784
5.670
5.773
205,984
+0.12(+2.05%)
Mar 03, 2005
5.562
5.689
5.562
5.657
192,457
+0.09(+1.55%)
Mar 02, 2005
5.583
5.691
5.550
5.571
320,604
-0.07(-1.16%)
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.