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
HP Inc
(NY:
HPQ
)
36.45
+0.27 (+0.75%)
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 (%)
Mar 31, 2000
5.647
5.939
5.615
5.725
45,100,436
+0.08(+1.38%)
Mar 30, 2000
5.831
5.831
5.620
5.647
38,828,352
-0.18(-3.15%)
Mar 29, 2000
6.077
6.079
5.782
5.831
44,484,572
-0.25(-4.04%)
Mar 28, 2000
6.314
6.341
6.047
6.077
30,679,734
-0.24(-3.76%)
Mar 27, 2000
6.204
6.430
6.204
6.314
26,764,602
+0.16(+2.68%)
Mar 24, 2000
6.360
6.463
6.049
6.150
33,960,484
-0.21(-3.31%)
Mar 23, 2000
6.314
6.457
6.160
6.360
31,189,096
+0.05(+0.73%)
Mar 22, 2000
6.128
6.341
6.122
6.314
30,886,952
+0.19(+3.04%)
Mar 21, 2000
6.206
6.206
5.995
6.128
42,500,380
-0.09(-1.47%)
Mar 20, 2000
6.004
6.341
5.974
6.220
42,771,268
+0.22(+3.60%)
Mar 17, 2000
5.744
6.182
5.744
6.004
80,501,024
+0.26(+4.51%)
Mar 16, 2000
5.701
5.744
5.356
5.744
88,826,760
+0.04(+0.76%)
Mar 15, 2000
6.036
6.085
5.607
5.701
61,361,784
-0.33(-5.55%)
Mar 14, 2000
6.328
6.479
6.036
6.036
38,048,104
-0.29(-4.61%)
Mar 13, 2000
6.347
6.452
6.122
6.328
37,800,368
-0.02(-0.30%)
Mar 10, 2000
6.560
6.716
6.306
6.347
38,249,532
-0.21(-3.25%)
Mar 09, 2000
6.106
6.643
6.106
6.560
53,038,364
+0.48(+7.81%)
Mar 08, 2000
6.176
6.228
6.033
6.085
46,469,924
-0.09(-1.48%)
Mar 07, 2000
6.328
6.528
6.133
6.176
69,907,472
-0.15(-2.39%)
Mar 06, 2000
5.988
6.568
5.909
6.328
70,548,808
+0.34(+5.68%)
Mar 03, 2000
5.790
6.042
5.790
5.988
51,435,036
+0.20(+3.46%)
Mar 02, 2000
5.772
5.831
5.712
5.788
28,468,646
+0.02(+0.28%)
Mar 01, 2000
5.809
5.950
5.709
5.772
44,154,648
-0.04(-0.65%)
Feb 29, 2000
5.566
5.971
5.515
5.809
62,465,016
+0.24(+4.36%)
Feb 28, 2000
5.383
5.582
5.288
5.566
57,479,064
+0.18(+3.42%)
Feb 25, 2000
5.593
5.593
5.380
5.383
44,294,720
-0.21(-3.77%)
Feb 24, 2000
5.634
5.634
5.485
5.593
43,659,176
-0.05(-0.96%)
Feb 23, 2000
5.529
5.658
5.415
5.647
40,160,796
+0.12(+2.15%)
Feb 22, 2000
5.572
5.582
5.402
5.529
44,292,404
-0.04(-0.78%)
Feb 18, 2000
5.529
5.631
5.509
5.572
64,892,584
+0.04(+0.78%)
Feb 17, 2000
5.550
5.550
5.339
5.529
61,141,832
-0.13(-2.29%)
Feb 16, 2000
5.423
5.701
5.423
5.658
58,579,980
+0.27(+5.01%)
Feb 15, 2000
5.313
5.455
5.267
5.388
47,859,088
+0.08(+1.42%)
Feb 14, 2000
5.242
5.367
5.205
5.313
38,002,956
+0.07(+1.34%)
Feb 11, 2000
5.442
5.442
5.177
5.242
32,317,794
-0.20(-3.67%)
Feb 10, 2000
5.356
5.464
5.318
5.442
29,303,302
+0.09(+1.61%)
Feb 09, 2000
5.364
5.485
5.283
5.356
47,871,824
-0.01(-0.15%)
Feb 08, 2000
5.507
5.507
5.291
5.364
54,662,532
-0.19(-3.35%)
Feb 07, 2000
5.097
5.572
5.062
5.550
72,840,928
+0.45(+8.90%)
Feb 04, 2000
4.940
5.167
4.940
5.097
53,385,656
+0.19(+3.96%)
Feb 03, 2000
4.794
5.032
4.794
4.902
45,964,036
+0.13(+2.66%)
Feb 02, 2000
4.597
4.867
4.597
4.775
39,610,916
+0.21(+4.49%)
Feb 01, 2000
4.675
4.724
4.492
4.570
37,972,856
-0.11(-2.25%)
Jan 31, 2000
4.697
4.743
4.486
4.675
32,188,138
-0.02(-0.46%)
Jan 28, 2000
4.686
4.832
4.632
4.697
34,179,276
+0.01(+0.23%)
Jan 27, 2000
4.697
4.921
4.621
4.686
52,379,668
-0.01(-0.23%)
Jan 26, 2000
4.805
4.805
4.621
4.697
42,896,292
-0.17(-3.44%)
Jan 25, 2000
4.881
4.891
4.659
4.864
42,045,428
-0.02(-0.34%)
Jan 24, 2000
4.886
4.954
4.824
4.881
33,014,692
-0.01(-0.11%)
Jan 21, 2000
5.015
5.032
4.878
4.886
33,974,376
-0.13(-2.58%)
Jan 20, 2000
5.010
5.091
4.875
5.015
35,599,700
+0.01(+0.10%)
Jan 19, 2000
4.905
5.026
4.810
5.010
40,288,136
+0.11(+2.15%)
Jan 18, 2000
4.859
5.032
4.792
4.905
37,362,780
+0.05(+0.94%)
Jan 14, 2000
4.870
4.964
4.794
4.859
33,128,140
-0.01(-0.22%)
Jan 13, 2000
4.853
4.891
4.740
4.870
30,771,188
+0.02(+0.34%)
Jan 12, 2000
4.689
4.886
4.586
4.853
38,343,300
+0.16(+3.51%)
Jan 11, 2000
4.797
4.827
4.648
4.689
27,483,496
-0.11(-2.25%)
Jan 10, 2000
4.635
4.827
4.635
4.797
40,098,280
+0.31(+6.92%)
Jan 07, 2000
4.365
4.578
4.365
4.486
42,855,776
+0.12(+2.84%)
Jan 06, 2000
4.656
4.656
4.362
4.362
41,964,396
-0.30(-6.37%)
Jan 05, 2000
4.689
4.773
4.503
4.659
58,894,856
-0.03(-0.64%)
Jan 04, 2000
4.989
4.989
4.656
4.689
42,719,176
-0.38(-7.56%)
Jan 03, 2000
4.913
5.132
4.891
5.072
48,289,732
+0.16(+3.24%)
Dec 31, 1999
4.978
4.983
4.913
4.913
8,006,227
-0.06(-1.30%)
Dec 30, 1999
4.924
5.094
4.924
4.978
23,986,270
+0.07(+1.43%)
Dec 29, 1999
4.824
5.005
4.824
4.907
25,412,480
+0.10(+2.08%)
Dec 28, 1999
4.697
4.875
4.697
4.808
20,844,438
+0.12(+2.59%)
Dec 27, 1999
4.864
4.900
4.673
4.686
28,921,282
-0.18(-3.66%)
Dec 23, 1999
4.656
4.875
4.656
4.864
32,180,034
+0.25(+5.31%)
Dec 22, 1999
4.670
4.670
4.557
4.619
24,355,556
-0.08(-1.66%)
Dec 21, 1999
4.580
4.705
4.494
4.697
24,654,226
+0.12(+2.57%)
Dec 20, 1999
4.546
4.681
4.454
4.580
27,368,888
+0.03(+0.74%)
Dec 17, 1999
4.605
4.684
4.540
4.546
54,105,708
-0.06(-1.28%)
Dec 16, 1999
4.368
4.611
4.352
4.605
50,256,560
+0.24(+5.44%)
Dec 15, 1999
4.465
4.465
4.279
4.368
49,572,396
-0.10(-2.18%)
Dec 14, 1999
4.565
4.565
4.427
4.465
47,106,624
-0.19(-4.04%)
Dec 13, 1999
4.708
4.729
4.540
4.653
49,382,544
-0.06(-1.17%)
Dec 10, 1999
4.773
4.810
4.673
4.708
53,723,688
-0.06(-1.36%)
Dec 09, 1999
4.743
4.872
4.665
4.773
63,936,372
+0.03(+0.63%)
Dec 08, 1999
4.635
4.770
4.635
4.743
49,238,996
+0.15(+3.27%)
Dec 07, 1999
4.522
4.745
4.462
4.593
50,138,480
+0.07(+1.57%)
Dec 06, 1999
4.535
4.656
4.395
4.522
40,951,460
-0.01(-0.30%)
Dec 03, 1999
4.416
4.630
4.416
4.535
68,074,928
+0.23(+5.26%)
Dec 02, 1999
4.233
4.378
4.233
4.308
65,788,596
+0.14(+3.37%)
Dec 01, 1999
4.106
4.214
4.106
4.168
45,437,312
+0.07(+1.72%)
Nov 30, 1999
4.146
4.289
4.082
4.098
46,459,504
-0.05(-1.18%)
Nov 29, 1999
4.119
4.214
4.098
4.146
33,358,510
+0.03(+0.66%)
Nov 26, 1999
4.206
4.252
4.114
4.119
16,544,969
-0.09(-2.05%)
Nov 24, 1999
4.063
4.216
4.030
4.206
44,545,928
+0.14(+3.52%)
Nov 23, 1999
4.052
4.101
4.038
4.063
46,684,088
+0.01(+0.27%)
Nov 22, 1999
4.044
4.092
4.028
4.052
56,808,792
+0.01(+0.20%)
Nov 19, 1999
4.073
4.122
4.006
4.044
85,632,832
-0.03(-0.73%)
Nov 18, 1999
3.676
4.090
3.676
4.073
248,139,808
+0.57(+16.43%)
Nov 17, 1999
3.288
3.509
3.248
3.498
71,114,888
+0.21(+6.41%)
Nov 16, 1999
3.223
3.288
3.215
3.288
50,160,476
+0.06(+2.01%)
Nov 15, 1999
3.307
3.307
3.220
3.223
45,766,080
-0.09(-2.70%)
Nov 12, 1999
3.188
3.312
3.164
3.312
50,782,128
+0.12(+3.90%)
Nov 11, 1999
3.196
3.239
3.164
3.188
45,437,312
-0.01(-0.26%)
Nov 10, 1999
3.356
3.358
3.158
3.196
73,432,480
-0.16(-4.75%)
Nov 09, 1999
3.428
3.474
3.339
3.356
33,555,308
-0.07(-2.12%)
Nov 08, 1999
3.374
3.442
3.374
3.428
28,747,636
+0.08(+2.25%)
Nov 05, 1999
3.345
3.450
3.345
3.353
48,492,320
+0.04(+1.21%)
Nov 04, 1999
3.188
3.323
3.188
3.312
50,771,708
+0.14(+4.53%)
Nov 03, 1999
3.121
3.194
3.102
3.169
47,936,652
+0.05(+1.55%)
Nov 02, 1999
3.223
3.242
3.118
3.121
48,327,932
-0.10(-3.18%)
Nov 01, 1999
3.204
3.264
3.180
3.223
43,343,144
+0.02(+0.58%)
Oct 29, 1999
3.134
3.248
3.134
3.204
60,567,644
+0.13(+4.13%)
Oct 28, 1999
3.002
3.110
3.002
3.077
146,460,944
+0.18(+6.34%)
Oct 27, 1999
3.269
3.269
2.894
2.894
117,303,504
-0.42(-12.56%)
Oct 26, 1999
3.288
3.356
3.283
3.309
35,546,448
+0.02(+0.66%)
Oct 25, 1999
3.277
3.342
3.218
3.288
32,891,982
+0.01(+0.33%)
Oct 22, 1999
3.239
3.326
3.229
3.277
32,349,050
+0.04(+1.16%)
Oct 21, 1999
3.255
3.255
3.131
3.239
74,455,832
-0.07(-2.04%)
Oct 20, 1999
3.201
3.358
3.201
3.307
97,742,888
+0.12(+3.81%)
Oct 19, 1999
3.380
3.450
3.134
3.185
105,528,008
-0.19(-5.75%)
Oct 18, 1999
3.514
3.514
3.261
3.380
72,825,880
-0.19(-5.44%)
Oct 15, 1999
3.542
3.639
3.439
3.574
54,582,656
+0.03(+0.91%)
Oct 14, 1999
3.596
3.639
3.520
3.542
46,610,000
-0.05(-1.50%)
Oct 13, 1999
3.625
3.706
3.596
3.596
45,771,868
-0.03(-0.82%)
Oct 12, 1999
3.798
3.798
3.625
3.625
43,292,208
-0.18(-4.82%)
Oct 11, 1999
3.777
3.863
3.733
3.809
35,796,496
+0.03(+0.86%)
Oct 08, 1999
3.790
3.790
3.617
3.777
59,186,584
-0.01(-0.35%)
Oct 07, 1999
3.849
3.885
3.744
3.790
54,315,240
-0.06(-1.54%)
Oct 06, 1999
3.631
3.871
3.631
3.849
68,906,112
+0.24(+6.58%)
Oct 05, 1999
3.596
3.682
3.563
3.612
77,124,192
+0.02(+0.44%)
Oct 04, 1999
3.774
3.847
3.563
3.596
95,147,464
-0.18(-4.72%)
Oct 01, 1999
3.863
3.863
3.739
3.774
85,683,768
-0.15(-3.72%)
Sep 30, 1999
3.855
3.974
3.822
3.920
85,231,136
+0.06(+1.68%)
Sep 29, 1999
4.108
4.108
3.838
3.855
67,053,892
-0.26(-6.24%)
Sep 28, 1999
4.152
4.173
3.965
4.111
54,076,768
-0.04(-0.97%)
Sep 27, 1999
4.173
4.292
4.130
4.152
43,185,704
-0.02(-0.52%)
Sep 24, 1999
4.076
4.198
4.054
4.173
51,785,800
+0.10(+2.38%)
Sep 23, 1999
4.263
4.327
4.028
4.076
47,730,592
-0.19(-4.38%)
Sep 22, 1999
4.292
4.341
4.211
4.263
64,798,812
-0.03(-0.68%)
Sep 21, 1999
4.462
4.462
4.279
4.292
48,155,444
-0.20(-4.51%)
Sep 20, 1999
4.400
4.513
4.400
4.494
42,185,504
+0.14(+3.22%)
Sep 17, 1999
4.489
4.540
4.322
4.354
62,445,336
-0.14(-3.01%)
Sep 16, 1999
4.646
4.646
4.389
4.489
57,702,488
-0.20(-4.20%)
Sep 15, 1999
4.786
4.859
4.686
4.686
29,919,166
-0.10(-2.08%)
Sep 14, 1999
4.789
4.853
4.697
4.786
29,545,250
-0.00(-0.05%)
Sep 13, 1999
4.848
4.900
4.773
4.789
22,470,920
-0.06(-1.23%)
Sep 10, 1999
4.921
4.951
4.810
4.848
32,581,734
-0.07(-1.48%)
Sep 09, 1999
4.751
4.924
4.751
4.921
34,396,912
+0.18(+3.76%)
Sep 08, 1999
4.719
4.832
4.689
4.743
33,750,948
+0.02(+0.51%)
Sep 07, 1999
4.733
4.810
4.719
4.719
29,111,134
-0.01(-0.31%)
Sep 03, 1999
4.581
4.740
4.581
4.733
34,810,188
+0.20(+4.43%)
Sep 02, 1999
4.535
4.613
4.449
4.532
22,861,044
-0.00(-0.06%)
Sep 01, 1999
4.551
4.581
4.497
4.535
23,695,702
-0.02(-0.35%)
Aug 31, 1999
4.449
4.637
4.449
4.551
40,777,816
+0.11(+2.49%)
Aug 30, 1999
4.519
4.522
4.419
4.441
20,566,606
-0.08(-1.73%)
Aug 27, 1999
4.432
4.600
4.421
4.519
35,221,152
+0.09(+1.95%)
Aug 26, 1999
4.535
4.535
4.419
4.432
35,578,860
-0.11(-2.32%)
Aug 25, 1999
4.597
4.632
4.503
4.538
29,761,728
-0.06(-1.30%)
Aug 24, 1999
4.535
4.619
4.524
4.597
33,884,080
+0.06(+1.37%)
Aug 23, 1999
4.529
4.551
4.446
4.535
34,642,332
+0.01(+0.12%)
Aug 20, 1999
4.419
4.529
4.419
4.529
31,529,442
+0.11(+2.56%)
Aug 19, 1999
4.421
4.441
4.319
4.416
42,611,516
-0.01(-0.12%)
Aug 18, 1999
4.511
4.511
4.346
4.421
49,771,508
-0.09(-2.04%)
Aug 17, 1999
4.578
4.578
4.468
4.513
76,992,216
-0.25(-5.22%)
Aug 16, 1999
4.608
4.829
4.608
4.762
41,561,536
+0.18(+4.01%)
Aug 13, 1999
4.535
4.632
4.535
4.578
54,068,664
+0.13(+2.85%)
Aug 12, 1999
4.702
4.702
4.416
4.451
46,948,028
-0.27(-5.77%)
Aug 11, 1999
4.608
4.727
4.576
4.724
33,333,042
+0.12(+2.51%)
Aug 10, 1999
4.651
4.691
4.567
4.608
38,876,972
-0.04(-0.93%)
Aug 09, 1999
4.794
4.827
4.605
4.651
38,684,804
-0.14(-2.98%)
Aug 06, 1999
4.918
5.005
4.756
4.794
40,577,544
-0.12(-2.52%)
Aug 05, 1999
4.762
4.924
4.670
4.918
42,814,100
+0.16(+3.28%)
Aug 04, 1999
4.686
4.813
4.643
4.762
52,016,168
+0.08(+1.61%)
Aug 03, 1999
4.546
4.721
4.546
4.686
46,084,432
+0.16(+3.58%)
Aug 02, 1999
4.522
4.675
4.489
4.524
24,927,430
+0.00(+0.06%)
Jul 30, 1999
4.600
4.635
4.522
4.522
27,462,658
-0.08(-1.70%)
Jul 29, 1999
4.686
4.686
4.581
4.600
29,197,958
-0.15(-3.13%)
Jul 28, 1999
4.719
4.827
4.689
4.748
25,991,300
+0.03(+0.63%)
Jul 27, 1999
4.608
4.786
4.608
4.719
35,356,596
+0.15(+3.37%)
Jul 26, 1999
4.611
4.611
4.551
4.565
23,560,258
-0.09(-1.91%)
Jul 23, 1999
4.567
4.716
4.567
4.654
40,601,856
+0.11(+2.38%)
Jul 22, 1999
4.789
4.789
4.538
4.546
50,125,748
-0.32(-6.49%)
Jul 21, 1999
4.778
4.921
4.729
4.862
39,440,744
+0.08(+1.75%)
Jul 20, 1999
4.986
4.986
4.762
4.778
52,491,960
-0.24(-4.84%)
Jul 19, 1999
4.978
5.116
4.978
5.021
56,080,640
+0.10(+1.97%)
Jul 16, 1999
4.881
4.948
4.816
4.924
48,533,992
+0.04(+0.88%)
Jul 15, 1999
4.684
4.902
4.624
4.881
43,035,212
+0.20(+4.21%)
Jul 14, 1999
4.721
4.773
4.640
4.684
36,559,380
-0.04(-0.80%)
Jul 13, 1999
4.627
4.740
4.562
4.721
29,449,166
+0.09(+2.04%)
Jul 12, 1999
4.608
4.640
4.557
4.627
23,650,554
+0.02(+0.40%)
Jul 09, 1999
4.570
4.619
4.500
4.608
28,410,764
+0.04(+0.83%)
Jul 08, 1999
4.303
4.594
4.303
4.570
65,326,696
+0.28(+6.55%)
Jul 07, 1999
4.335
4.360
4.254
4.289
23,557,944
-0.05(-1.06%)
Jul 06, 1999
4.395
4.449
4.330
4.335
20,734,462
-0.06(-1.36%)
Jul 02, 1999
4.406
4.435
4.362
4.395
22,509,122
-0.01(-0.25%)
Jul 01, 1999
4.341
4.432
4.284
4.406
37,794,580
+0.06(+1.49%)
Jun 30, 1999
4.206
4.341
4.114
4.341
45,307,656
+0.14(+3.21%)
Jun 29, 1999
4.206
4.214
4.149
4.206
31,554,910
+0.00(+0.00%)
Jun 28, 1999
4.017
4.211
4.017
4.206
43,746,000
+0.21(+5.13%)
Jun 25, 1999
3.939
4.006
3.939
4.000
16,773,024
+0.08(+1.93%)
Jun 24, 1999
4.011
4.011
3.898
3.925
23,364,618
-0.09(-2.23%)
Jun 23, 1999
4.022
4.036
3.955
4.014
23,336,834
-0.01(-0.19%)
Jun 22, 1999
4.054
4.181
4.009
4.022
43,686,960
-0.03(-0.80%)
Jun 21, 1999
3.971
4.065
3.944
4.054
27,917,610
+0.08(+2.10%)
Jun 18, 1999
3.863
3.971
3.863
3.971
36,214,404
+0.11(+2.94%)
Jun 17, 1999
3.892
3.892
3.812
3.857
31,223,826
-0.06(-1.59%)
Jun 16, 1999
3.779
3.928
3.779
3.920
33,616,664
+0.19(+4.99%)
Jun 15, 1999
3.709
3.758
3.709
3.733
33,774,104
+0.02(+0.66%)
Jun 14, 1999
3.817
3.855
3.698
3.709
33,385,136
-0.11(-2.83%)
Jun 11, 1999
4.017
4.036
3.803
3.817
26,155,684
-0.20(-4.98%)
Jun 10, 1999
4.003
4.033
3.974
4.017
25,001,518
+0.01(+0.33%)
Jun 09, 1999
3.930
4.017
3.930
4.003
18,433,078
+0.09(+2.35%)
Jun 08, 1999
4.060
4.082
3.911
3.911
24,925,114
-0.15(-3.66%)
Jun 07, 1999
3.909
4.092
3.903
4.060
28,600,616
+0.15(+3.87%)
Jun 04, 1999
3.949
4.014
3.868
3.909
23,399,346
-0.04(-1.03%)
Jun 03, 1999
3.876
3.990
3.871
3.949
32,030,700
+0.07(+1.88%)
Jun 02, 1999
3.892
3.906
3.768
3.876
39,815,816
-0.02(-0.41%)
Jun 01, 1999
4.011
4.011
3.871
3.892
47,327,732
-0.18(-4.44%)
May 28, 1999
4.049
4.108
4.049
4.073
32,531,956
+0.07(+1.82%)
May 27, 1999
4.000
4.000
3.933
4.000
36,260,712
-0.04(-0.94%)
May 26, 1999
3.866
4.038
3.822
4.038
45,592,432
+0.17(+4.47%)
May 25, 1999
3.887
3.963
3.847
3.866
43,404,496
-0.02(-0.56%)
May 24, 1999
4.054
4.082
3.860
3.887
52,813,784
-0.17(-4.12%)
May 21, 1999
4.060
4.087
4.019
4.054
42,888,192
-0.01(-0.14%)
May 20, 1999
4.052
4.108
4.044
4.060
56,727,760
+0.01(+0.20%)
May 19, 1999
4.125
4.125
4.036
4.052
99,604,376
-0.09(-2.28%)
May 18, 1999
3.892
4.214
3.892
4.146
171,715,984
+0.31(+8.17%)
May 17, 1999
3.636
3.833
3.622
3.833
40,298,552
+0.20(+5.42%)
May 14, 1999
3.736
3.736
3.628
3.636
50,888,628
-0.12(-3.23%)
May 13, 1999
3.652
3.795
3.652
3.758
78,276,040
+0.16(+4.50%)
May 12, 1999
3.479
3.601
3.445
3.596
50,668,680
+0.12(+3.34%)
May 11, 1999
3.471
3.482
3.415
3.479
27,021,598
+0.01(+0.24%)
May 10, 1999
3.453
3.539
3.434
3.471
36,438,988
+0.02(+0.54%)
May 07, 1999
3.339
3.453
3.328
3.453
20,265,620
+0.11(+3.40%)
May 06, 1999
3.450
3.450
3.326
3.339
27,441,820
-0.13(-3.66%)
May 05, 1999
3.434
3.469
3.393
3.466
25,609,278
+0.03(+0.94%)
May 04, 1999
3.453
3.453
3.412
3.434
22,389,886
-0.02(-0.55%)
May 03, 1999
3.406
3.464
3.374
3.453
28,242,906
+0.05(+1.36%)
Apr 30, 1999
3.385
3.493
3.339
3.406
35,311,448
+0.02(+0.64%)
Apr 29, 1999
3.426
3.428
3.283
3.385
36,281,548
-0.04(-1.19%)
Apr 28, 1999
3.460
3.474
3.426
3.426
32,694,026
-0.03(-1.01%)
Apr 27, 1999
3.434
3.520
3.406
3.460
52,569,520
+0.03(+0.78%)
Apr 26, 1999
3.331
3.450
3.318
3.434
37,223,864
+0.10(+3.09%)
Apr 23, 1999
3.309
3.377
3.274
3.331
35,034,772
+0.02(+0.65%)
Apr 22, 1999
3.245
3.326
3.185
3.309
61,000,600
+0.06(+2.00%)
Apr 21, 1999
3.083
3.261
3.048
3.245
24,303,462
+0.16(+5.25%)
Apr 20, 1999
3.083
3.102
2.991
3.083
33,191,810
+0.00(+0.00%)
Apr 19, 1999
3.039
3.145
3.039
3.083
43,223,904
+0.04(+1.42%)
Apr 16, 1999
3.056
3.064
2.996
3.039
27,499,702
-0.02(-0.54%)
Apr 15, 1999
3.067
3.102
3.039
3.056
40,886,632
-0.01(-0.35%)
Apr 14, 1999
3.058
3.088
3.013
3.067
38,394,236
+0.01(+0.27%)
Apr 13, 1999
2.983
3.072
2.983
3.058
60,345,380
+0.11(+3.57%)
Apr 12, 1999
2.959
2.959
2.813
2.953
59,833,704
-0.05(-1.80%)
Apr 09, 1999
3.077
3.077
3.002
3.007
21,441,780
-0.07(-2.37%)
Apr 08, 1999
3.013
3.083
2.964
3.080
27,438,348
+0.07(+2.24%)
Apr 07, 1999
3.023
3.061
2.931
3.013
31,676,462
-0.01(-0.36%)
Apr 06, 1999
3.086
3.088
2.983
3.023
27,911,822
-0.06(-2.02%)
Apr 05, 1999
2.945
3.118
2.945
3.086
33,879,448
+0.15(+5.26%)
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.