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
Idexx Laboratories
(NQ:
IDXX
)
491.06
-1.37 (-0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
7.074
7.107
6.905
6.931
579,524
-0.17(-2.36%)
Feb 25, 2005
7.150
7.165
7.046
7.099
649,504
-0.06(-0.79%)
Feb 24, 2005
6.975
7.210
6.947
7.155
1,062,176
+0.19(+2.75%)
Feb 23, 2005
6.974
7.062
6.925
6.964
556,540
-0.04(-0.59%)
Feb 22, 2005
7.016
7.049
6.980
7.005
609,004
-0.04(-0.62%)
Feb 18, 2005
6.961
7.061
6.960
7.049
267,112
+0.05(+0.73%)
Feb 17, 2005
7.062
7.121
6.990
6.997
997,632
-0.12(-1.67%)
Feb 16, 2005
7.125
7.250
7.059
7.116
971,508
-0.04(-0.63%)
Feb 15, 2005
7.150
7.181
7.125
7.161
681,348
+0.01(+0.09%)
Feb 14, 2005
7.169
7.210
7.121
7.155
284,828
-0.04(-0.62%)
Feb 11, 2005
7.088
7.232
7.069
7.200
410,584
+0.08(+1.19%)
Feb 10, 2005
7.169
7.169
7.054
7.115
350,768
-0.02(-0.32%)
Feb 09, 2005
7.185
7.219
7.124
7.138
364,368
-0.06(-0.82%)
Feb 08, 2005
7.159
7.242
7.045
7.196
1,086,620
+0.07(+1.00%)
Feb 07, 2005
7.055
7.147
7.055
7.125
470,696
+0.01(+0.09%)
Feb 04, 2005
7.125
7.147
7.062
7.119
570,680
-0.04(-0.63%)
Feb 03, 2005
7.170
7.250
7.131
7.164
491,696
-0.05(-0.69%)
Feb 02, 2005
7.170
7.279
7.165
7.214
698,740
+0.00(+0.03%)
Feb 01, 2005
7.276
7.276
7.139
7.211
732,356
-0.04(-0.55%)
Jan 31, 2005
6.991
7.266
6.987
7.251
1,281,092
+0.26(+3.72%)
Jan 28, 2005
7.090
7.109
6.768
6.991
1,831,404
-0.14(-2.01%)
Jan 27, 2005
7.000
7.136
6.980
7.135
557,580
+0.09(+1.30%)
Jan 26, 2005
6.875
7.059
6.812
7.044
872,936
+0.20(+2.92%)
Jan 25, 2005
6.841
6.884
6.804
6.844
525,188
+0.05(+0.72%)
Jan 24, 2005
6.798
6.855
6.770
6.795
611,232
-0.01(-0.11%)
Jan 21, 2005
6.876
6.952
6.796
6.803
444,556
-0.12(-1.73%)
Jan 20, 2005
6.902
6.951
6.838
6.923
675,412
+0.05(+0.69%)
Jan 19, 2005
6.938
6.974
6.865
6.875
499,124
-0.06(-0.90%)
Jan 18, 2005
6.920
6.959
6.889
6.938
401,956
+0.02(+0.27%)
Jan 14, 2005
6.970
6.994
6.907
6.919
482,624
-0.02(-0.32%)
Jan 13, 2005
6.904
6.981
6.820
6.941
468,464
+0.07(+1.07%)
Jan 12, 2005
6.906
6.920
6.845
6.867
602,424
-0.01(-0.11%)
Jan 11, 2005
7.053
7.091
6.867
6.875
928,756
-0.20(-2.79%)
Jan 10, 2005
6.888
7.179
6.888
7.072
1,027,816
+0.19(+2.76%)
Jan 07, 2005
7.056
7.225
6.883
6.883
1,405,260
+0.03(+0.38%)
Jan 06, 2005
6.825
6.938
6.825
6.856
692,348
-0.01(-0.15%)
Jan 05, 2005
6.831
6.912
6.755
6.866
580,860
+0.03(+0.42%)
Jan 04, 2005
6.880
6.914
6.764
6.838
2,061,324
-0.01(-0.09%)
Jan 03, 2005
6.806
6.846
6.764
6.844
1,265,740
+0.02(+0.29%)
Dec 31, 2004
6.804
6.878
6.804
6.824
481,600
-0.01(-0.20%)
Dec 30, 2004
6.787
6.857
6.765
6.838
355,600
+0.03(+0.40%)
Dec 29, 2004
6.724
6.817
6.624
6.810
818,000
+0.07(+1.00%)
Dec 28, 2004
6.606
6.770
6.582
6.742
423,200
+0.12(+1.85%)
Dec 27, 2004
6.719
6.739
6.598
6.620
456,400
-0.05(-0.81%)
Dec 23, 2004
6.572
6.721
6.572
6.674
384,000
+0.05(+0.74%)
Dec 22, 2004
6.487
6.645
6.468
6.625
462,800
+0.07(+1.01%)
Dec 21, 2004
6.531
6.655
6.489
6.559
399,200
-0.02(-0.32%)
Dec 20, 2004
6.468
6.621
6.425
6.580
618,000
+0.10(+1.58%)
Dec 17, 2004
6.505
6.605
6.463
6.478
994,800
-0.13(-1.97%)
Dec 16, 2004
6.582
6.652
6.550
6.607
528,000
+0.04(+0.65%)
Dec 15, 2004
6.643
6.650
6.503
6.565
939,200
-0.08(-1.17%)
Dec 14, 2004
6.612
6.678
6.594
6.643
973,200
+0.02(+0.30%)
Dec 13, 2004
6.500
6.639
6.489
6.622
563,200
+0.12(+1.81%)
Dec 10, 2004
6.312
6.537
6.309
6.505
528,800
+0.23(+3.60%)
Dec 09, 2004
6.250
6.309
6.188
6.279
677,200
-0.01(-0.14%)
Dec 08, 2004
6.268
6.334
6.264
6.287
1,158,000
+0.01(+0.24%)
Dec 07, 2004
6.344
6.364
6.272
6.272
736,000
-0.09(-1.43%)
Dec 06, 2004
6.521
6.521
6.349
6.364
580,400
-0.13(-2.02%)
Dec 03, 2004
6.567
6.572
6.456
6.495
372,000
-0.05(-0.71%)
Dec 02, 2004
6.545
6.572
6.436
6.541
465,200
+0.01(+0.19%)
Dec 01, 2004
6.500
6.560
6.469
6.529
553,600
+0.08(+1.22%)
Nov 30, 2004
6.411
6.499
6.411
6.450
642,800
+0.01(+0.14%)
Nov 29, 2004
6.415
6.460
6.394
6.441
846,000
+0.02(+0.37%)
Nov 26, 2004
6.377
6.435
6.377
6.418
250,400
+0.05(+0.84%)
Nov 24, 2004
6.312
6.375
6.311
6.364
494,400
+0.11(+1.70%)
Nov 23, 2004
6.276
6.290
6.241
6.258
556,000
-0.01(-0.18%)
Nov 22, 2004
6.223
6.299
6.213
6.269
715,600
+0.04(+0.58%)
Nov 19, 2004
6.362
6.362
6.232
6.232
1,282,800
-0.08(-1.19%)
Nov 18, 2004
6.219
6.345
6.219
6.308
794,000
+0.06(+0.98%)
Nov 17, 2004
6.353
6.381
6.224
6.246
1,014,800
-0.13(-2.02%)
Nov 16, 2004
6.436
6.445
6.356
6.375
528,800
-0.02(-0.35%)
Nov 15, 2004
6.376
6.500
6.357
6.397
518,000
-0.01(-0.23%)
Nov 12, 2004
6.508
6.508
6.365
6.412
623,200
-0.07(-1.00%)
Nov 11, 2004
6.503
6.569
6.461
6.478
953,600
-0.02(-0.35%)
Nov 10, 2004
6.513
6.566
6.452
6.500
662,400
+0.03(+0.48%)
Nov 09, 2004
6.475
6.529
6.436
6.469
632,400
-0.01(-0.17%)
Nov 08, 2004
6.504
6.550
6.425
6.480
566,400
-0.06(-0.99%)
Nov 05, 2004
6.495
6.564
6.446
6.545
653,200
+0.06(+0.96%)
Nov 04, 2004
6.429
6.520
6.397
6.482
775,600
+0.07(+1.03%)
Nov 03, 2004
6.295
6.451
6.295
6.416
722,800
+0.13(+2.01%)
Nov 02, 2004
6.199
6.344
6.199
6.290
1,087,200
+0.02(+0.36%)
Nov 01, 2004
6.253
6.270
6.202
6.268
758,400
+0.04(+0.60%)
Oct 29, 2004
6.213
6.236
6.169
6.230
884,400
+0.03(+0.40%)
Oct 28, 2004
6.091
6.206
6.046
6.205
984,800
+0.12(+2.03%)
Oct 27, 2004
5.925
6.086
5.875
6.081
1,755,200
+0.18(+3.03%)
Oct 26, 2004
5.888
5.938
5.850
5.902
1,484,000
-0.09(-1.48%)
Oct 25, 2004
6.005
6.044
5.923
5.991
1,514,400
-0.10(-1.58%)
Oct 22, 2004
6.061
6.269
6.046
6.088
2,480,800
+0.07(+1.10%)
Oct 21, 2004
6.048
6.048
5.987
6.021
932,000
+0.02(+0.29%)
Oct 20, 2004
5.931
6.020
5.931
6.004
920,800
+0.07(+1.16%)
Oct 19, 2004
6.003
6.056
5.935
5.935
1,335,600
-0.08(-1.25%)
Oct 18, 2004
5.979
6.124
5.946
6.010
614,000
+0.02(+0.42%)
Oct 15, 2004
6.008
6.034
5.979
5.985
1,472,800
-0.02(-0.37%)
Oct 14, 2004
6.001
6.181
5.980
6.008
1,476,400
-0.02(-0.39%)
Oct 13, 2004
6.135
6.155
5.999
6.031
918,400
-0.07(-1.13%)
Oct 12, 2004
6.173
6.173
6.084
6.100
1,257,600
-0.03(-0.55%)
Oct 11, 2004
6.294
6.364
6.081
6.134
1,518,000
-0.14(-2.19%)
Oct 08, 2004
6.480
6.489
6.271
6.271
1,384,800
-0.15(-2.39%)
Oct 07, 2004
6.514
6.590
6.425
6.425
868,800
-0.04(-0.68%)
Oct 06, 2004
6.475
6.527
6.378
6.469
431,200
-0.02(-0.33%)
Oct 05, 2004
6.550
6.594
6.374
6.490
1,462,000
-0.07(-1.12%)
Oct 04, 2004
6.434
6.590
6.423
6.564
1,620,400
+0.16(+2.50%)
Oct 01, 2004
6.371
6.414
6.317
6.404
1,309,200
+0.06(+0.97%)
Sep 30, 2004
6.326
6.359
6.295
6.343
936,400
+0.03(+0.51%)
Sep 29, 2004
6.088
6.316
6.062
6.311
902,000
+0.23(+3.81%)
Sep 28, 2004
6.215
6.219
6.070
6.079
1,096,800
-0.08(-1.32%)
Sep 27, 2004
6.223
6.260
6.160
6.160
874,000
-0.11(-1.72%)
Sep 24, 2004
6.174
6.282
6.174
6.268
458,800
+0.08(+1.25%)
Sep 23, 2004
6.202
6.223
6.106
6.190
538,400
+0.07(+1.08%)
Sep 22, 2004
6.326
6.326
6.124
6.124
624,400
-0.19(-3.05%)
Sep 21, 2004
6.211
6.321
6.136
6.316
659,200
+0.15(+2.49%)
Sep 20, 2004
6.247
6.268
6.144
6.162
977,200
-0.07(-1.16%)
Sep 17, 2004
6.237
6.343
6.204
6.235
1,222,000
+0.00(+0.08%)
Sep 16, 2004
6.186
6.270
6.186
6.230
699,200
+0.01(+0.20%)
Sep 15, 2004
6.263
6.274
6.176
6.218
882,800
-0.05(-0.76%)
Sep 14, 2004
6.300
6.325
6.237
6.265
850,800
-0.04(-0.56%)
Sep 13, 2004
6.231
6.312
6.176
6.300
1,047,200
+0.15(+2.50%)
Sep 10, 2004
6.044
6.166
6.044
6.146
383,600
+0.04(+0.66%)
Sep 09, 2004
6.188
6.210
6.039
6.106
287,600
+0.00(+0.08%)
Sep 08, 2004
6.138
6.185
6.075
6.101
324,800
-0.02(-0.37%)
Sep 07, 2004
6.170
6.174
6.112
6.124
480,000
-0.00(-0.02%)
Sep 03, 2004
6.192
6.219
6.105
6.125
337,600
+0.00(+0.00%)
Sep 02, 2004
6.119
6.140
6.090
6.125
510,400
-0.01(-0.14%)
Sep 01, 2004
6.115
6.146
6.055
6.134
562,000
+0.04(+0.74%)
Aug 31, 2004
6.043
6.093
5.981
6.089
948,400
+0.07(+1.12%)
Aug 30, 2004
6.114
6.174
6.021
6.021
651,200
-0.10(-1.65%)
Aug 27, 2004
6.119
6.175
6.067
6.122
882,800
+0.02(+0.27%)
Aug 26, 2004
6.220
6.249
6.080
6.106
685,200
-0.15(-2.40%)
Aug 25, 2004
6.188
6.289
6.119
6.256
682,000
+0.12(+1.98%)
Aug 24, 2004
6.220
6.236
6.101
6.135
448,400
-0.10(-1.54%)
Aug 23, 2004
6.290
6.298
6.201
6.231
511,600
-0.02(-0.30%)
Aug 20, 2004
6.251
6.251
6.200
6.250
338,800
+0.02(+0.36%)
Aug 19, 2004
6.133
6.272
6.133
6.228
880,800
+0.05(+0.89%)
Aug 18, 2004
6.207
6.209
6.059
6.173
970,800
+0.01(+0.12%)
Aug 17, 2004
6.161
6.242
6.161
6.165
597,200
+0.00(+0.06%)
Aug 16, 2004
6.093
6.161
6.046
6.161
1,074,000
+0.12(+2.03%)
Aug 13, 2004
6.055
6.095
5.995
6.039
968,000
-0.02(-0.39%)
Aug 12, 2004
6.138
6.174
6.062
6.062
1,300,800
-0.09(-1.44%)
Aug 11, 2004
5.872
6.183
5.872
6.151
1,900,000
+0.20(+3.34%)
Aug 10, 2004
5.799
5.981
5.793
5.952
1,956,800
+0.15(+2.61%)
Aug 09, 2004
5.684
5.829
5.679
5.801
2,343,200
+0.03(+0.59%)
Aug 06, 2004
5.900
5.910
5.740
5.768
1,393,600
-0.10(-1.64%)
Aug 05, 2004
6.051
6.071
5.841
5.864
1,861,200
-0.16(-2.70%)
Aug 04, 2004
6.111
6.125
5.938
6.026
1,521,200
-0.05(-0.86%)
Aug 03, 2004
6.156
6.205
6.070
6.079
1,555,200
-0.13(-2.03%)
Aug 02, 2004
6.322
6.349
6.170
6.205
1,027,600
-0.09(-1.49%)
Jul 30, 2004
6.281
6.343
6.188
6.299
1,092,400
+0.04(+0.58%)
Jul 29, 2004
6.224
6.309
6.146
6.263
1,028,800
+0.03(+0.50%)
Jul 28, 2004
6.394
6.418
6.190
6.231
1,626,400
-0.16(-2.52%)
Jul 27, 2004
6.281
6.445
6.171
6.393
3,074,400
+0.14(+2.28%)
Jul 26, 2004
6.510
6.556
6.145
6.250
2,282,000
-0.28(-4.31%)
Jul 23, 2004
6.875
6.875
6.469
6.531
2,726,400
-0.32(-4.65%)
Jul 22, 2004
6.883
6.931
6.631
6.850
2,448,800
-0.04(-0.65%)
Jul 21, 2004
7.170
7.181
6.846
6.895
1,733,600
-0.24(-3.30%)
Jul 20, 2004
7.100
7.138
7.008
7.130
1,630,800
+0.14(+2.06%)
Jul 19, 2004
7.076
7.076
6.906
6.986
1,197,200
-0.05(-0.66%)
Jul 16, 2004
7.231
7.341
7.014
7.032
1,795,600
-0.22(-3.02%)
Jul 15, 2004
7.309
7.330
7.228
7.251
959,600
-0.02(-0.28%)
Jul 14, 2004
7.250
7.324
7.219
7.271
891,600
+0.01(+0.09%)
Jul 13, 2004
7.246
7.335
7.234
7.265
1,075,200
-0.02(-0.33%)
Jul 12, 2004
7.284
7.321
7.232
7.289
1,015,200
+0.03(+0.41%)
Jul 09, 2004
7.391
7.463
7.248
7.259
1,632,400
-0.09(-1.24%)
Jul 08, 2004
7.436
7.476
7.332
7.350
1,468,000
-0.11(-1.46%)
Jul 07, 2004
7.763
7.763
7.438
7.459
2,734,400
-0.23(-3.01%)
Jul 06, 2004
7.931
7.938
7.662
7.690
983,600
-0.16(-2.02%)
Jul 02, 2004
7.999
8.062
7.841
7.849
604,800
-0.10(-1.24%)
Jul 01, 2004
8.012
8.055
7.924
7.947
872,400
+0.08(+1.02%)
Jun 30, 2004
7.862
7.949
7.795
7.867
782,000
+0.02(+0.22%)
Jun 29, 2004
7.707
7.907
7.707
7.850
1,014,000
+0.14(+1.83%)
Jun 28, 2004
7.744
7.786
7.688
7.709
814,400
-0.06(-0.77%)
Jun 25, 2004
7.725
7.769
7.644
7.769
1,064,000
+0.07(+0.86%)
Jun 24, 2004
7.861
7.911
7.675
7.702
966,000
-0.14(-1.82%)
Jun 23, 2004
7.857
7.857
7.588
7.845
1,734,800
+0.01(+0.18%)
Jun 22, 2004
7.876
7.949
7.753
7.831
1,348,000
-0.07(-0.87%)
Jun 21, 2004
7.902
8.008
7.875
7.900
909,200
+0.01(+0.06%)
Jun 18, 2004
7.866
8.033
7.811
7.895
1,283,200
-0.06(-0.79%)
Jun 17, 2004
8.184
8.184
7.952
7.957
1,203,600
-0.22(-2.69%)
Jun 16, 2004
7.970
8.210
7.901
8.178
1,446,400
+0.10(+1.22%)
Jun 15, 2004
8.134
8.223
8.075
8.079
714,400
-0.04(-0.49%)
Jun 14, 2004
8.179
8.244
8.062
8.119
738,400
-0.05(-0.58%)
Jun 10, 2004
8.171
8.219
8.062
8.166
1,241,600
-0.03(-0.31%)
Jun 09, 2004
8.305
8.361
8.150
8.191
1,058,000
-0.12(-1.43%)
Jun 08, 2004
8.349
8.374
8.244
8.310
1,242,000
-0.04(-0.42%)
Jun 07, 2004
8.360
8.402
8.223
8.345
912,800
+0.03(+0.41%)
Jun 04, 2004
8.355
8.436
8.280
8.311
1,325,200
-0.07(-0.86%)
Jun 03, 2004
8.475
8.556
8.328
8.384
2,174,400
-0.07(-0.81%)
Jun 02, 2004
8.375
8.602
8.319
8.453
1,871,200
+0.06(+0.73%)
Jun 01, 2004
8.210
8.470
8.200
8.391
2,063,200
+0.17(+2.11%)
May 28, 2004
8.275
8.349
8.207
8.217
1,434,800
-0.10(-1.19%)
May 27, 2004
8.287
8.486
8.123
8.316
2,727,200
+0.10(+1.23%)
May 26, 2004
7.789
8.246
7.789
8.215
3,388,000
+0.44(+5.71%)
May 25, 2004
7.509
7.771
7.456
7.771
1,549,600
+0.32(+4.28%)
May 24, 2004
7.640
7.737
7.442
7.452
1,343,600
-0.26(-3.36%)
May 21, 2004
7.601
7.734
7.576
7.711
1,033,200
+0.10(+1.36%)
May 20, 2004
7.643
7.714
7.601
7.607
479,200
-0.02(-0.21%)
May 19, 2004
7.669
7.791
7.594
7.624
1,166,800
-0.09(-1.13%)
May 18, 2004
7.692
7.809
7.625
7.711
649,600
+0.02(+0.21%)
May 17, 2004
7.726
7.750
7.575
7.695
647,600
-0.04(-0.52%)
May 14, 2004
7.689
7.835
7.652
7.735
730,400
-0.00(-0.03%)
May 13, 2004
7.573
7.786
7.572
7.737
1,089,600
+0.11(+1.39%)
May 12, 2004
7.581
7.644
7.351
7.631
1,030,400
+0.10(+1.33%)
May 11, 2004
7.500
7.625
7.485
7.531
780,000
+0.08(+1.07%)
May 10, 2004
7.487
7.544
7.356
7.451
1,108,800
-0.14(-1.84%)
May 07, 2004
7.786
7.786
7.588
7.591
1,093,600
-0.18(-2.28%)
May 06, 2004
7.881
7.894
7.689
7.769
640,800
-0.12(-1.57%)
May 05, 2004
7.869
7.957
7.750
7.893
714,400
+0.07(+0.89%)
May 04, 2004
7.784
7.875
7.734
7.822
946,000
+0.04(+0.56%)
May 03, 2004
7.574
7.814
7.556
7.779
1,424,800
+0.12(+1.58%)
Apr 30, 2004
7.675
7.731
7.431
7.657
1,806,400
-0.02(-0.23%)
Apr 29, 2004
7.576
7.713
7.569
7.675
936,400
+0.10(+1.30%)
Apr 28, 2004
7.706
7.819
7.565
7.576
1,291,600
-0.14(-1.83%)
Apr 27, 2004
7.665
7.746
7.572
7.718
837,600
+0.05(+0.65%)
Apr 26, 2004
7.612
7.766
7.525
7.668
843,600
+0.01(+0.07%)
Apr 23, 2004
7.772
7.782
7.562
7.662
700,800
-0.09(-1.13%)
Apr 22, 2004
7.774
7.830
7.681
7.750
1,168,000
-0.01(-0.10%)
Apr 21, 2004
7.723
7.951
7.699
7.758
2,155,200
-0.04(-0.54%)
Apr 20, 2004
7.906
7.936
7.675
7.800
1,897,600
-0.09(-1.11%)
Apr 19, 2004
7.700
7.929
7.625
7.888
3,026,800
+0.17(+2.25%)
Apr 16, 2004
7.425
7.736
7.411
7.714
1,621,600
+0.31(+4.17%)
Apr 15, 2004
7.298
7.424
7.261
7.405
860,800
+0.11(+1.49%)
Apr 14, 2004
7.214
7.362
7.190
7.296
1,582,000
+0.03(+0.45%)
Apr 13, 2004
7.494
7.589
7.250
7.264
1,002,000
-0.27(-3.54%)
Apr 12, 2004
7.484
7.619
7.424
7.530
1,044,400
+0.05(+0.67%)
Apr 08, 2004
7.359
7.496
7.359
7.480
1,036,000
+0.11(+1.48%)
Apr 07, 2004
7.371
7.431
7.326
7.371
748,800
-0.03(-0.42%)
Apr 06, 2004
7.339
7.480
7.335
7.402
597,200
-0.02(-0.22%)
Apr 05, 2004
7.438
7.492
7.329
7.419
667,200
-0.02(-0.34%)
Apr 02, 2004
7.312
7.457
7.308
7.444
960,000
+0.22(+3.08%)
Apr 01, 2004
7.094
7.312
7.094
7.221
1,043,200
+0.11(+1.58%)
Mar 31, 2004
7.048
7.196
6.978
7.109
1,354,400
+0.11(+1.59%)
Mar 30, 2004
6.860
7.091
6.860
6.997
638,800
+0.08(+1.14%)
Mar 29, 2004
6.838
6.997
6.838
6.919
1,225,600
+0.05(+0.67%)
Mar 26, 2004
7.009
7.090
6.809
6.872
2,457,200
-0.12(-1.79%)
Mar 25, 2004
6.935
7.125
6.891
6.997
1,541,600
+0.18(+2.62%)
Mar 24, 2004
6.800
6.850
6.721
6.819
682,800
+0.04(+0.61%)
Mar 23, 2004
6.836
6.879
6.758
6.777
466,000
+0.00(+0.00%)
Mar 22, 2004
6.819
6.918
6.713
6.777
810,400
-0.07(-0.99%)
Mar 19, 2004
6.968
6.976
6.844
6.845
888,800
-0.03(-0.42%)
Mar 18, 2004
6.973
6.975
6.746
6.874
949,600
-0.10(-1.40%)
Mar 17, 2004
6.981
7.056
6.936
6.971
2,707,600
-0.04(-0.59%)
Mar 16, 2004
6.999
7.030
6.857
7.013
2,258,800
+0.01(+0.14%)
Mar 15, 2004
6.739
7.018
6.719
7.003
2,625,200
+0.19(+2.77%)
Mar 12, 2004
6.624
6.827
6.476
6.814
2,742,800
+0.65(+10.64%)
Mar 11, 2004
6.181
6.224
6.109
6.159
373,200
-0.05(-0.87%)
Mar 10, 2004
6.374
6.374
6.162
6.213
392,400
-0.16(-2.57%)
Mar 09, 2004
6.250
6.406
6.226
6.376
548,400
+0.15(+2.43%)
Mar 08, 2004
6.245
6.306
6.189
6.225
479,600
-0.06(-0.93%)
Mar 05, 2004
6.386
6.386
6.219
6.284
1,231,600
-0.10(-1.62%)
Mar 04, 2004
6.365
6.393
6.314
6.388
436,400
+0.01(+0.14%)
Mar 03, 2004
6.358
6.407
6.319
6.379
553,200
+0.01(+0.18%)
Mar 02, 2004
6.475
6.564
6.364
6.367
655,200
-0.15(-2.26%)
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.