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
Cirrus Logic Inc
(NQ:
CRUS
)
114.70
-0.06 (-0.05%)
Official Closing Price
Updated: 4:15 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 (%)
Feb 28, 2005
4.870
4.870
4.620
4.680
327,861
-0.16(-3.31%)
Feb 25, 2005
4.800
4.860
4.700
4.840
300,869
+0.05(+1.04%)
Feb 24, 2005
4.700
4.790
4.600
4.790
1,047,522
+0.14(+3.01%)
Feb 23, 2005
4.750
4.750
4.600
4.650
438,441
+0.04(+0.87%)
Feb 22, 2005
4.660
4.830
4.600
4.610
715,947
-0.17(-3.56%)
Feb 18, 2005
4.710
4.820
4.690
4.780
378,021
+0.03(+0.63%)
Feb 17, 2005
4.880
4.940
4.690
4.750
401,241
-0.15(-3.06%)
Feb 16, 2005
4.850
4.900
4.760
4.900
448,469
+0.00(+0.00%)
Feb 15, 2005
4.950
5.080
4.740
4.900
829,608
-0.05(-1.01%)
Feb 14, 2005
5.000
5.000
4.910
4.950
303,625
-0.08(-1.59%)
Feb 11, 2005
4.930
5.070
4.860
5.030
974,309
+0.10(+2.03%)
Feb 10, 2005
5.010
5.090
4.870
4.930
881,453
-0.07(-1.40%)
Feb 09, 2005
5.170
5.170
4.970
5.000
428,913
-0.15(-2.91%)
Feb 08, 2005
5.040
5.210
5.040
5.150
561,513
+0.08(+1.58%)
Feb 07, 2005
5.140
5.180
5.010
5.070
701,488
-0.08(-1.55%)
Feb 04, 2005
4.960
5.180
4.900
5.150
845,242
+0.14(+2.79%)
Feb 03, 2005
4.950
5.020
4.750
5.010
610,995
+0.09(+1.83%)
Feb 02, 2005
4.760
4.950
4.740
4.920
651,780
+0.13(+2.71%)
Feb 01, 2005
4.600
4.850
4.590
4.790
754,145
+0.20(+4.36%)
Jan 31, 2005
4.700
4.800
4.560
4.590
752,187
-0.11(-2.34%)
Jan 28, 2005
4.700
4.790
4.580
4.700
570,335
+0.05(+1.08%)
Jan 27, 2005
4.650
4.820
4.610
4.650
1,043,938
-0.14(-2.92%)
Jan 26, 2005
4.550
4.790
4.530
4.790
642,065
+0.24(+5.27%)
Jan 25, 2005
4.640
4.680
4.430
4.550
428,436
+0.00(+0.00%)
Jan 24, 2005
4.720
4.750
4.420
4.550
557,883
-0.15(-3.19%)
Jan 21, 2005
4.700
4.770
4.550
4.700
475,700
-0.02(-0.42%)
Jan 20, 2005
4.550
4.770
4.550
4.720
613,729
+0.03(+0.64%)
Jan 19, 2005
4.880
4.960
4.540
4.690
1,189,506
-0.19(-3.89%)
Jan 18, 2005
4.820
4.980
4.820
4.880
807,029
-0.02(-0.41%)
Jan 14, 2005
4.950
4.950
4.820
4.900
731,503
+0.10(+2.08%)
Jan 13, 2005
4.600
4.870
4.540
4.800
789,887
+0.18(+3.90%)
Jan 12, 2005
4.750
4.830
4.490
4.620
487,777
-0.12(-2.53%)
Jan 11, 2005
4.810
4.840
4.570
4.740
940,085
-0.16(-3.27%)
Jan 10, 2005
5.000
5.040
4.850
4.900
323,996
-0.09(-1.80%)
Jan 07, 2005
5.000
5.020
4.720
4.990
520,466
+0.04(+0.91%)
Jan 06, 2005
5.050
5.090
4.840
4.945
380,729
-0.04(-0.90%)
Jan 05, 2005
4.970
5.140
4.940
4.990
589,803
-0.09(-1.77%)
Jan 04, 2005
5.360
5.400
4.890
5.080
1,077,047
-0.27(-5.05%)
Jan 03, 2005
5.510
5.590
5.260
5.350
472,575
-0.16(-2.90%)
Dec 31, 2004
5.570
5.620
5.510
5.510
414,800
-0.09(-1.61%)
Dec 30, 2004
5.540
5.670
5.540
5.600
400,000
-0.03(-0.53%)
Dec 29, 2004
5.580
5.670
5.540
5.630
321,500
-0.02(-0.35%)
Dec 28, 2004
5.560
5.690
5.560
5.650
349,300
+0.03(+0.53%)
Dec 27, 2004
5.520
5.660
5.520
5.620
672,200
-0.01(-0.18%)
Dec 23, 2004
5.500
5.670
5.450
5.630
457,200
+0.13(+2.36%)
Dec 22, 2004
5.400
5.700
5.360
5.500
559,600
+0.05(+0.92%)
Dec 21, 2004
5.400
5.580
5.350
5.450
454,900
+0.03(+0.55%)
Dec 20, 2004
5.420
5.510
5.300
5.420
562,300
-0.02(-0.37%)
Dec 17, 2004
5.300
5.520
5.210
5.440
1,277,500
-0.32(-5.56%)
Dec 16, 2004
5.930
5.990
5.730
5.760
422,100
-0.22(-3.68%)
Dec 15, 2004
5.800
6.010
5.790
5.980
458,600
+0.09(+1.53%)
Dec 14, 2004
5.720
5.910
5.640
5.890
510,000
+0.14(+2.43%)
Dec 13, 2004
5.880
5.950
5.720
5.750
336,200
-0.06(-1.03%)
Dec 10, 2004
5.550
5.890
5.540
5.810
514,200
+0.13(+2.29%)
Dec 09, 2004
5.770
5.900
5.600
5.680
591,100
-0.23(-3.89%)
Dec 08, 2004
6.030
6.180
5.860
5.910
685,400
-0.11(-1.83%)
Dec 07, 2004
6.250
6.370
6.020
6.020
560,300
-0.27(-4.29%)
Dec 06, 2004
6.030
6.320
5.950
6.290
674,000
+0.23(+3.80%)
Dec 03, 2004
6.170
6.280
6.060
6.060
462,700
-0.02(-0.33%)
Dec 02, 2004
6.000
6.350
5.930
6.080
548,500
+0.06(+1.00%)
Dec 01, 2004
5.960
6.110
5.960
6.020
391,100
+0.09(+1.52%)
Nov 30, 2004
5.990
6.080
5.870
5.930
470,000
-0.01(-0.17%)
Nov 29, 2004
6.180
6.300
5.900
5.940
705,100
-0.16(-2.62%)
Nov 26, 2004
6.080
6.180
6.080
6.100
130,600
-0.02(-0.33%)
Nov 24, 2004
6.120
6.200
5.990
6.120
900,700
+0.15(+2.51%)
Nov 23, 2004
5.680
5.980
5.500
5.970
1,047,000
+0.38(+6.80%)
Nov 22, 2004
5.560
5.690
5.450
5.590
393,500
-0.01(-0.18%)
Nov 19, 2004
5.720
5.770
5.550
5.600
361,400
-0.22(-3.78%)
Nov 18, 2004
5.750
5.880
5.700
5.820
270,800
+0.02(+0.34%)
Nov 17, 2004
5.590
5.900
5.570
5.800
595,100
+0.34(+6.23%)
Nov 16, 2004
5.600
5.620
5.410
5.460
254,500
-0.16(-2.85%)
Nov 15, 2004
5.260
5.660
5.260
5.620
522,200
+0.32(+6.04%)
Nov 12, 2004
5.350
5.380
5.260
5.300
321,500
-0.08(-1.49%)
Nov 11, 2004
5.260
5.400
5.250
5.380
372,000
+0.11(+2.09%)
Nov 10, 2004
5.230
5.370
5.230
5.270
211,900
-0.05(-0.94%)
Nov 09, 2004
5.370
5.500
5.300
5.320
428,900
-0.09(-1.66%)
Nov 08, 2004
5.350
5.510
5.350
5.410
676,500
+0.09(+1.69%)
Nov 05, 2004
4.960
5.390
4.940
5.320
1,923,200
+0.35(+7.04%)
Nov 04, 2004
4.970
5.030
4.920
4.970
697,800
-0.06(-1.19%)
Nov 03, 2004
5.250
5.350
4.990
5.030
667,400
-0.17(-3.27%)
Nov 02, 2004
5.100
5.310
5.050
5.200
506,500
+0.12(+2.36%)
Nov 01, 2004
5.000
5.130
4.950
5.080
334,900
+0.03(+0.59%)
Oct 29, 2004
5.000
5.060
4.960
5.050
242,300
+0.03(+0.60%)
Oct 28, 2004
4.820
5.070
4.820
5.020
450,900
+0.12(+2.45%)
Oct 27, 2004
4.901
4.960
4.850
4.900
734,100
-0.05(-1.01%)
Oct 26, 2004
5.030
5.030
4.890
4.950
463,400
-0.05(-1.00%)
Oct 25, 2004
4.950
5.120
4.950
5.000
631,700
+0.00(+0.00%)
Oct 22, 2004
5.220
5.220
4.900
5.000
677,600
-0.22(-4.21%)
Oct 21, 2004
4.910
5.270
4.880
5.220
1,218,000
+0.17(+3.37%)
Oct 20, 2004
5.070
5.200
5.010
5.050
776,000
-0.15(-2.88%)
Oct 19, 2004
5.200
5.360
5.160
5.200
461,000
-0.02(-0.38%)
Oct 18, 2004
5.020
5.250
5.020
5.220
718,300
+0.13(+2.55%)
Oct 15, 2004
5.070
5.150
5.040
5.090
489,300
+0.03(+0.59%)
Oct 14, 2004
4.920
5.090
4.860
5.060
807,600
+0.19(+3.90%)
Oct 13, 2004
5.020
5.040
4.830
4.870
1,105,800
-0.03(-0.61%)
Oct 12, 2004
4.980
4.980
4.870
4.900
763,500
-0.17(-3.35%)
Oct 11, 2004
5.100
5.120
4.950
5.070
480,700
-0.06(-1.17%)
Oct 08, 2004
5.120
5.190
5.000
5.130
561,900
-0.06(-1.16%)
Oct 07, 2004
5.140
5.320
5.130
5.190
926,700
+0.03(+0.58%)
Oct 06, 2004
5.230
5.300
5.140
5.160
640,700
-0.04(-0.77%)
Oct 05, 2004
5.230
5.280
5.110
5.200
622,800
-0.10(-1.89%)
Oct 04, 2004
5.500
5.620
5.240
5.300
927,800
-0.14(-2.57%)
Oct 01, 2004
4.780
5.490
4.780
5.440
1,318,500
+0.67(+14.05%)
Sep 30, 2004
4.900
5.000
4.750
4.770
907,400
-0.15(-3.05%)
Sep 29, 2004
4.920
5.030
4.800
4.920
620,600
+0.05(+1.03%)
Sep 28, 2004
4.830
4.900
4.750
4.870
353,200
+0.07(+1.46%)
Sep 27, 2004
4.780
4.940
4.760
4.800
518,500
-0.09(-1.84%)
Sep 24, 2004
4.670
5.110
4.600
4.890
2,433,400
-0.19(-3.74%)
Sep 23, 2004
5.070
5.190
5.000
5.080
294,100
-0.02(-0.39%)
Sep 22, 2004
5.310
5.310
5.040
5.100
504,700
-0.24(-4.49%)
Sep 21, 2004
5.100
5.340
5.020
5.340
496,600
+0.19(+3.69%)
Sep 20, 2004
4.970
5.200
4.910
5.150
491,800
+0.15(+3.00%)
Sep 17, 2004
5.100
5.280
4.970
5.000
510,000
-0.06(-1.19%)
Sep 16, 2004
4.950
5.090
4.920
5.060
321,700
+0.08(+1.61%)
Sep 15, 2004
4.970
5.040
4.880
4.980
523,400
-0.04(-0.80%)
Sep 14, 2004
5.120
5.170
4.960
5.020
426,400
-0.16(-3.09%)
Sep 13, 2004
5.100
5.220
5.000
5.180
457,100
+0.07(+1.37%)
Sep 10, 2004
5.100
5.150
4.930
5.110
552,300
+0.04(+0.79%)
Sep 09, 2004
4.800
5.080
4.750
5.070
711,100
+0.28(+5.85%)
Sep 08, 2004
4.890
4.970
4.750
4.790
288,800
-0.10(-2.04%)
Sep 07, 2004
4.880
5.000
4.850
4.890
315,222
+0.01(+0.20%)
Sep 03, 2004
4.910
5.020
4.760
4.880
361,700
-0.07(-1.41%)
Sep 02, 2004
5.050
5.050
4.910
4.950
390,200
+0.00(+0.00%)
Sep 01, 2004
5.010
5.590
4.900
4.950
598,100
-0.11(-2.17%)
Aug 31, 2004
4.960
5.060
4.890
5.060
445,100
+0.10(+2.02%)
Aug 30, 2004
5.050
5.150
4.950
4.960
284,000
-0.15(-2.94%)
Aug 27, 2004
4.980
5.170
4.980
5.110
221,700
+0.09(+1.79%)
Aug 26, 2004
4.830
5.050
4.800
5.020
895,700
-0.21(-4.02%)
Aug 25, 2004
5.160
5.280
5.070
5.230
271,800
+0.02(+0.38%)
Aug 24, 2004
5.420
5.440
5.140
5.210
499,500
-0.12(-2.25%)
Aug 23, 2004
5.180
5.360
5.120
5.330
434,400
+0.15(+2.90%)
Aug 20, 2004
5.230
5.260
5.130
5.180
775,900
-0.01(-0.19%)
Aug 19, 2004
5.460
5.460
5.100
5.190
698,900
-0.27(-4.95%)
Aug 18, 2004
5.070
5.460
5.010
5.460
521,500
+0.32(+6.23%)
Aug 17, 2004
4.980
5.180
4.960
5.140
531,200
+0.24(+4.90%)
Aug 16, 2004
4.640
4.950
4.590
4.900
523,500
+0.29(+6.29%)
Aug 13, 2004
4.630
4.820
4.500
4.610
778,600
-0.06(-1.28%)
Aug 12, 2004
4.850
4.930
4.600
4.670
733,000
-0.28(-5.66%)
Aug 11, 2004
5.110
5.120
4.800
4.950
1,244,200
-0.32(-6.07%)
Aug 10, 2004
5.140
5.280
5.110
5.270
267,800
+0.11(+2.13%)
Aug 09, 2004
5.340
5.400
5.050
5.160
425,900
+0.04(+0.78%)
Aug 06, 2004
5.330
5.380
5.000
5.120
852,500
-0.35(-6.40%)
Aug 05, 2004
5.500
5.570
5.430
5.470
589,900
-0.02(-0.36%)
Aug 04, 2004
5.470
5.640
5.450
5.490
726,100
-0.07(-1.26%)
Aug 03, 2004
6.010
6.050
5.550
5.560
801,900
-0.44(-7.33%)
Aug 02, 2004
6.050
6.070
5.850
6.000
608,200
-0.08(-1.32%)
Jul 30, 2004
5.950
6.080
5.830
6.080
987,400
+0.13(+2.18%)
Jul 29, 2004
5.780
5.950
5.770
5.950
652,700
+0.21(+3.66%)
Jul 28, 2004
5.780
5.850
5.430
5.740
952,200
-0.01(-0.17%)
Jul 27, 2004
5.410
5.760
5.410
5.750
784,000
+0.30(+5.50%)
Jul 26, 2004
5.500
5.700
5.360
5.450
705,400
-0.01(-0.18%)
Jul 23, 2004
5.680
5.720
5.400
5.460
560,400
-0.26(-4.55%)
Jul 22, 2004
5.250
5.810
5.200
5.720
1,636,500
+0.60(+11.72%)
Jul 21, 2004
5.520
5.600
5.120
5.120
1,337,300
-0.18(-3.40%)
Jul 20, 2004
5.190
5.330
5.100
5.300
723,800
+0.20(+3.92%)
Jul 19, 2004
5.140
5.270
5.000
5.100
1,037,000
+0.05(+0.99%)
Jul 16, 2004
5.330
5.370
4.920
5.050
1,234,100
-0.25(-4.72%)
Jul 15, 2004
5.110
5.450
5.110
5.300
1,026,200
+0.15(+2.91%)
Jul 14, 2004
5.030
5.240
4.820
5.150
1,556,200
+0.04(+0.78%)
Jul 13, 2004
5.200
5.280
5.090
5.110
409,500
-0.11(-2.11%)
Jul 12, 2004
5.300
5.429
5.050
5.220
1,050,700
-0.22(-4.04%)
Jul 09, 2004
5.350
5.480
5.260
5.440
454,800
+0.11(+2.06%)
Jul 08, 2004
5.320
5.500
5.230
5.330
689,800
-0.06(-1.11%)
Jul 07, 2004
5.400
5.570
5.310
5.390
804,200
-0.08(-1.46%)
Jul 06, 2004
5.750
5.750
5.360
5.470
679,700
-0.33(-5.69%)
Jul 02, 2004
5.820
5.850
5.510
5.800
490,300
-0.01(-0.17%)
Jul 01, 2004
5.990
6.000
5.680
5.810
1,474,900
-0.20(-3.33%)
Jun 30, 2004
6.130
6.200
5.950
6.010
1,406,400
-0.13(-2.12%)
Jun 29, 2004
6.350
6.370
6.040
6.140
2,606,500
-0.30(-4.66%)
Jun 28, 2004
6.790
6.790
6.440
6.440
509,700
-0.22(-3.30%)
Jun 25, 2004
6.450
6.675
6.240
6.660
1,620,500
+0.20(+3.10%)
Jun 24, 2004
6.500
6.580
6.300
6.460
902,400
-0.07(-1.07%)
Jun 23, 2004
6.280
6.540
6.220
6.530
960,600
+0.28(+4.48%)
Jun 22, 2004
6.330
6.430
6.170
6.250
1,320,000
-0.04(-0.64%)
Jun 21, 2004
6.260
6.480
6.250
6.290
639,100
+0.04(+0.64%)
Jun 18, 2004
6.220
6.480
6.120
6.250
1,119,400
-0.03(-0.48%)
Jun 17, 2004
6.560
6.560
6.280
6.280
800,700
-0.18(-2.79%)
Jun 16, 2004
6.590
6.630
6.430
6.460
339,800
-0.08(-1.22%)
Jun 15, 2004
6.320
6.590
6.220
6.540
934,700
+0.35(+5.65%)
Jun 14, 2004
6.320
6.400
6.130
6.190
978,400
-0.26(-4.03%)
Jun 10, 2004
6.660
6.730
6.310
6.450
1,180,200
-0.21(-3.15%)
Jun 09, 2004
6.850
6.930
6.610
6.660
1,076,900
-0.28(-4.03%)
Jun 08, 2004
6.880
6.980
6.780
6.940
774,800
+0.00(+0.00%)
Jun 07, 2004
7.000
7.010
6.870
6.940
727,400
+0.14(+2.06%)
Jun 04, 2004
6.810
7.090
6.780
6.800
1,241,100
+0.20(+3.03%)
Jun 03, 2004
7.000
7.000
6.580
6.600
1,226,400
-0.43(-6.12%)
Jun 02, 2004
7.420
7.500
6.960
7.030
1,448,300
-0.49(-6.52%)
Jun 01, 2004
7.400
7.540
7.360
7.520
1,072,900
+0.09(+1.21%)
May 28, 2004
7.520
7.700
7.410
7.430
735,600
-0.16(-2.11%)
May 27, 2004
7.540
7.740
7.430
7.590
640,700
+0.05(+0.66%)
May 26, 2004
7.450
7.570
7.370
7.540
385,800
-0.04(-0.53%)
May 25, 2004
7.270
7.630
7.150
7.580
717,900
+0.30(+4.12%)
May 24, 2004
7.310
7.320
7.190
7.280
1,007,800
+0.03(+0.41%)
May 21, 2004
7.260
7.350
7.050
7.250
1,052,100
+0.00(+0.00%)
May 20, 2004
7.220
7.300
7.060
7.250
982,200
+0.07(+0.97%)
May 19, 2004
6.470
7.550
6.470
7.180
3,275,500
+0.81(+12.72%)
May 18, 2004
6.350
6.410
6.290
6.370
877,900
+0.11(+1.76%)
May 17, 2004
6.450
6.450
6.200
6.260
789,800
-0.35(-5.30%)
May 14, 2004
6.690
6.750
6.500
6.610
498,700
-0.11(-1.64%)
May 13, 2004
6.690
6.900
6.600
6.720
488,800
+0.02(+0.30%)
May 12, 2004
6.940
6.940
6.320
6.700
872,500
-0.23(-3.32%)
May 11, 2004
6.590
6.960
6.460
6.930
820,100
+0.42(+6.45%)
May 10, 2004
6.500
6.630
6.300
6.510
585,800
-0.03(-0.46%)
May 07, 2004
6.520
6.890
6.510
6.540
576,300
-0.15(-2.24%)
May 06, 2004
6.680
6.730
6.320
6.690
715,600
+0.00(+0.00%)
May 05, 2004
6.750
6.790
6.520
6.690
822,900
+0.07(+1.06%)
May 04, 2004
6.450
6.770
6.380
6.620
827,800
+0.15(+2.32%)
May 03, 2004
6.250
6.760
6.240
6.470
1,350,600
+0.30(+4.86%)
Apr 30, 2004
6.420
6.840
6.050
6.170
1,190,800
-0.07(-1.12%)
Apr 29, 2004
7.500
7.600
4.500
6.240
6,996,800
-1.77(-22.10%)
Apr 28, 2004
8.280
8.300
7.880
8.010
1,159,500
-0.27(-3.26%)
Apr 27, 2004
8.110
8.320
8.110
8.280
827,700
+0.11(+1.35%)
Apr 26, 2004
8.310
8.390
8.080
8.170
659,900
-0.16(-1.92%)
Apr 23, 2004
8.090
8.330
8.000
8.330
811,300
+0.31(+3.87%)
Apr 22, 2004
8.150
8.200
7.920
8.020
1,595,800
-0.07(-0.87%)
Apr 21, 2004
7.650
8.150
7.600
8.090
1,718,600
+0.45(+5.89%)
Apr 20, 2004
7.601
8.050
7.580
7.640
810,300
+0.00(+0.00%)
Apr 19, 2004
7.700
7.730
7.480
7.640
738,100
-0.12(-1.55%)
Apr 16, 2004
7.610
7.830
7.480
7.760
804,700
+0.12(+1.57%)
Apr 15, 2004
8.090
8.190
7.540
7.640
1,320,900
-0.44(-5.45%)
Apr 14, 2004
8.040
8.280
7.940
8.080
491,300
-0.06(-0.74%)
Apr 13, 2004
8.430
8.440
8.060
8.140
506,500
-0.22(-2.63%)
Apr 12, 2004
8.150
8.460
8.150
8.360
732,000
+0.17(+2.08%)
Apr 08, 2004
8.300
8.330
8.030
8.190
636,500
+0.02(+0.24%)
Apr 07, 2004
8.115
8.200
7.850
8.170
751,800
+0.05(+0.62%)
Apr 06, 2004
8.140
8.300
8.060
8.120
652,300
-0.17(-2.05%)
Apr 05, 2004
8.010
8.320
7.990
8.290
665,700
+0.21(+2.60%)
Apr 02, 2004
7.960
8.150
7.900
8.080
831,500
+0.26(+3.32%)
Apr 01, 2004
7.700
7.950
7.610
7.820
574,800
+0.24(+3.17%)
Mar 31, 2004
7.780
7.900
7.570
7.580
512,100
-0.26(-3.32%)
Mar 30, 2004
7.430
7.850
7.430
7.840
738,000
+0.28(+3.70%)
Mar 29, 2004
7.570
7.870
7.400
7.560
934,300
+0.07(+0.93%)
Mar 26, 2004
7.380
7.570
7.300
7.490
564,900
+0.15(+2.04%)
Mar 25, 2004
7.240
7.460
7.170
7.340
1,018,300
+0.24(+3.38%)
Mar 24, 2004
6.970
7.250
6.810
7.100
763,900
+0.06(+0.85%)
Mar 23, 2004
7.250
7.280
6.910
7.040
563,600
-0.08(-1.12%)
Mar 22, 2004
7.200
7.300
7.010
7.120
1,163,900
-0.13(-1.79%)
Mar 19, 2004
7.470
7.550
7.230
7.250
591,600
-0.15(-2.03%)
Mar 18, 2004
7.460
7.600
7.310
7.400
570,100
-0.12(-1.60%)
Mar 17, 2004
7.300
7.609
7.290
7.520
810,700
+0.25(+3.44%)
Mar 16, 2004
7.620
7.830
7.130
7.270
1,213,800
-0.34(-4.47%)
Mar 15, 2004
7.890
7.940
7.470
7.610
962,400
-0.27(-3.43%)
Mar 12, 2004
7.600
7.990
7.580
7.880
1,573,800
+0.43(+5.77%)
Mar 11, 2004
7.300
7.840
7.230
7.450
1,693,900
+0.05(+0.68%)
Mar 10, 2004
7.110
8.140
7.100
7.400
3,864,300
+0.34(+4.82%)
Mar 09, 2004
7.300
7.440
6.870
7.060
1,204,600
-0.30(-4.08%)
Mar 08, 2004
7.650
7.670
7.310
7.360
747,700
-0.13(-1.74%)
Mar 05, 2004
7.380
7.720
7.380
7.490
730,900
-0.04(-0.53%)
Mar 04, 2004
7.370
7.570
7.340
7.530
533,900
+0.20(+2.70%)
Mar 03, 2004
7.360
7.490
7.190
7.332
589,100
-0.08(-1.05%)
Mar 02, 2004
7.490
7.600
7.310
7.410
610,400
-0.10(-1.33%)
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.