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
Marten Transport L
(NQ:
MRTN
)
17.70
+0.28 (+1.61%)
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 (%)
Mar 31, 2005
2.003
2.015
1.989
2.014
559,929
-0.01(-0.42%)
Mar 30, 2005
2.020
2.067
1.995
2.023
160,572
+0.02(+0.89%)
Mar 29, 2005
2.024
2.051
2.002
2.005
246,912
-0.06(-3.02%)
Mar 28, 2005
2.061
2.068
2.024
2.067
144,884
-0.00(-0.14%)
Mar 24, 2005
2.072
2.110
2.049
2.070
171,783
+0.03(+1.39%)
Mar 23, 2005
2.023
2.069
2.007
2.041
462,074
+0.01(+0.56%)
Mar 22, 2005
2.058
2.096
1.987
2.030
370,198
-0.03(-1.38%)
Mar 21, 2005
2.128
2.128
2.042
2.058
439,933
-0.06(-2.90%)
Mar 18, 2005
2.151
2.151
2.077
2.120
512,061
+0.01(+0.67%)
Mar 17, 2005
2.067
2.154
2.031
2.106
422,769
+0.07(+3.38%)
Mar 16, 2005
1.965
2.051
1.965
2.037
1,241,360
+0.08(+3.95%)
Mar 15, 2005
1.992
2.004
1.903
1.959
616,602
-0.02(-1.19%)
Mar 14, 2005
2.075
2.093
1.947
1.983
510,154
-0.05(-2.28%)
Mar 11, 2005
1.996
2.079
1.983
2.029
337,615
+0.03(+1.46%)
Mar 10, 2005
2.021
2.021
1.973
2.000
161,214
-0.00(-0.19%)
Mar 09, 2005
2.053
2.080
1.999
2.004
273,409
-0.07(-3.24%)
Mar 08, 2005
2.072
2.109
2.045
2.071
153,603
-0.03(-1.30%)
Mar 07, 2005
2.095
2.110
2.060
2.098
363,089
-0.01(-0.58%)
Mar 04, 2005
2.123
2.125
2.081
2.110
174,869
-0.02(-0.75%)
Mar 03, 2005
2.178
2.194
2.081
2.126
557,338
-0.02(-1.05%)
Mar 02, 2005
2.115
2.201
2.107
2.149
397,599
+0.02(+1.16%)
Mar 01, 2005
2.108
2.191
2.108
2.125
361,147
-0.05(-2.39%)
Feb 28, 2005
2.075
2.178
2.063
2.176
633,010
+0.09(+4.39%)
Feb 25, 2005
1.957
2.101
1.957
2.085
417,996
+0.10(+5.04%)
Feb 24, 2005
2.023
2.041
1.950
1.985
458,487
-0.02(-1.18%)
Feb 23, 2005
2.042
2.051
1.985
2.008
337,290
-0.02(-1.02%)
Feb 22, 2005
2.096
2.096
2.014
2.029
590,945
-0.12(-5.70%)
Feb 18, 2005
2.156
2.172
2.137
2.152
514,793
+0.00(+0.04%)
Feb 17, 2005
2.143
2.171
2.096
2.151
380,513
+0.03(+1.31%)
Feb 16, 2005
2.101
2.144
2.101
2.123
760,865
+0.01(+0.33%)
Feb 15, 2005
2.123
2.175
2.107
2.116
241,525
+0.01(+0.49%)
Feb 14, 2005
2.053
2.127
2.053
2.106
216,588
+0.03(+1.60%)
Feb 11, 2005
2.056
2.086
2.050
2.073
209,450
+0.02(+1.20%)
Feb 10, 2005
1.996
2.051
1.995
2.048
479,216
+0.01(+0.32%)
Feb 09, 2005
2.096
2.115
1.988
2.041
574,770
-0.06(-2.79%)
Feb 08, 2005
2.274
2.274
2.090
2.100
803,361
-0.11(-4.96%)
Feb 07, 2005
2.214
2.239
2.166
2.210
586,900
-0.04(-1.68%)
Feb 04, 2005
2.257
2.267
2.233
2.247
114,193
-0.02(-0.83%)
Feb 03, 2005
2.280
2.289
2.244
2.266
189,512
+0.00(+0.04%)
Feb 02, 2005
2.360
2.360
2.202
2.265
706,684
-0.10(-4.04%)
Feb 01, 2005
2.199
2.362
2.199
2.361
1,110,645
+0.12(+5.53%)
Jan 31, 2005
2.199
2.237
2.171
2.237
673,586
+0.07(+3.00%)
Jan 28, 2005
2.163
2.187
2.155
2.172
481,165
+0.04(+1.73%)
Jan 27, 2005
2.151
2.210
2.133
2.135
1,166,584
+0.02(+1.16%)
Jan 26, 2005
2.078
2.137
2.066
2.110
293,594
+0.03(+1.59%)
Jan 25, 2005
2.037
2.077
1.941
2.077
1,073,021
+0.09(+4.66%)
Jan 24, 2005
1.909
2.068
1.909
1.985
239,922
+0.06(+3.24%)
Jan 21, 2005
1.895
1.961
1.895
1.922
125,171
-0.00(-0.10%)
Jan 20, 2005
1.974
1.974
1.892
1.924
465,011
-0.09(-4.54%)
Jan 19, 2005
2.094
2.094
1.981
2.016
197,956
-0.04(-1.84%)
Jan 18, 2005
1.995
2.092
1.973
2.054
554,013
+0.07(+3.57%)
Jan 14, 2005
1.991
2.028
1.969
1.983
194,284
-0.00(-0.10%)
Jan 13, 2005
2.030
2.039
1.956
1.985
294,279
-0.06(-3.04%)
Jan 12, 2005
2.072
2.072
2.020
2.047
391,866
+0.01(+0.46%)
Jan 11, 2005
2.101
2.138
2.028
2.038
188,163
-0.02(-1.14%)
Jan 10, 2005
2.151
2.202
2.058
2.061
155,029
-0.11(-4.88%)
Jan 07, 2005
2.148
2.204
2.125
2.167
261,908
+0.03(+1.55%)
Jan 06, 2005
2.059
2.178
2.058
2.134
286,266
+0.11(+5.36%)
Jan 05, 2005
1.974
2.058
1.974
2.025
389,805
-0.02(-0.74%)
Jan 04, 2005
2.108
2.124
2.008
2.041
387,743
-0.07(-3.22%)
Jan 03, 2005
2.116
2.266
2.108
2.109
550,970
-0.04(-1.76%)
Dec 31, 2004
2.163
2.206
2.146
2.146
65,660
-0.05(-2.36%)
Dec 30, 2004
2.204
2.215
2.178
2.198
38,831
-0.01(-0.26%)
Dec 29, 2004
2.193
2.223
2.176
2.204
62,836
-0.01(-0.26%)
Dec 28, 2004
2.141
2.217
2.125
2.210
175,095
+0.09(+4.09%)
Dec 27, 2004
2.149
2.149
2.063
2.123
146,853
-0.01(-0.31%)
Dec 23, 2004
2.183
2.183
2.011
2.129
766,040
-0.01(-0.35%)
Dec 22, 2004
2.151
2.172
2.124
2.137
237,931
-0.01(-0.66%)
Dec 21, 2004
2.161
2.162
2.143
2.151
158,856
+0.01(+0.64%)
Dec 20, 2004
2.127
2.159
2.127
2.137
52,952
-0.02(-1.15%)
Dec 17, 2004
2.144
2.162
2.127
2.162
148,971
-0.01(-0.26%)
Dec 16, 2004
2.120
2.195
2.120
2.168
333,951
+0.06(+2.78%)
Dec 15, 2004
2.034
2.129
2.012
2.109
231,577
+0.09(+4.30%)
Dec 14, 2004
1.948
2.030
1.936
2.023
1,219,310
+0.08(+4.39%)
Dec 13, 2004
1.994
2.006
1.933
1.938
359,368
-0.04(-2.10%)
Dec 10, 2004
1.973
2.004
1.961
1.979
199,099
-0.00(-0.19%)
Dec 09, 2004
2.008
2.008
1.960
1.983
324,066
-0.05(-2.33%)
Dec 08, 2004
2.012
2.036
2.012
2.030
89,665
+0.02(+1.18%)
Dec 07, 2004
2.026
2.048
2.007
2.007
99,549
-0.05(-2.25%)
Dec 06, 2004
2.060
2.065
2.011
2.053
756,862
-0.01(-0.32%)
Dec 03, 2004
2.079
2.167
2.059
2.059
112,258
-0.10(-4.47%)
Dec 02, 2004
2.117
2.156
2.112
2.156
194,863
+0.00(+0.13%)
Dec 01, 2004
2.039
2.153
2.039
2.153
301,474
+0.08(+3.87%)
Nov 30, 2004
2.072
2.125
2.041
2.073
89,665
-0.06(-2.96%)
Nov 29, 2004
2.136
2.137
2.065
2.136
164,504
+0.00(+0.09%)
Nov 26, 2004
2.167
2.170
2.114
2.134
55,070
-0.03(-1.48%)
Nov 24, 2004
2.172
2.172
2.155
2.166
64,954
-0.01(-0.26%)
Nov 23, 2004
2.085
2.172
2.085
2.172
336,069
+0.05(+2.27%)
Nov 22, 2004
2.065
2.154
2.054
2.124
201,924
+0.05(+2.46%)
Nov 19, 2004
2.173
2.208
2.057
2.073
333,951
-0.12(-5.67%)
Nov 18, 2004
2.215
2.230
2.182
2.197
263,348
+0.01(+0.56%)
Nov 17, 2004
2.253
2.253
2.176
2.185
429,971
+0.00(+0.00%)
Nov 16, 2004
2.196
2.201
2.140
2.185
1,027,271
-0.02(-0.94%)
Nov 15, 2004
2.194
2.255
2.135
2.206
1,502,428
+0.06(+2.68%)
Nov 12, 2004
2.090
2.186
2.061
2.148
523,166
+0.06(+2.99%)
Nov 11, 2004
2.054
2.093
1.990
2.086
1,092,225
+0.06(+2.89%)
Nov 10, 2004
1.826
2.063
1.826
2.027
978,555
+0.14(+7.40%)
Nov 09, 2004
1.719
1.905
1.718
1.888
1,138,117
+0.16(+9.18%)
Nov 08, 2004
1.742
1.760
1.716
1.729
175,095
-0.03(-1.82%)
Nov 05, 2004
1.767
1.793
1.743
1.761
226,635
-0.00(-0.16%)
Nov 04, 2004
1.794
1.794
1.757
1.764
135,557
-0.03(-1.68%)
Nov 03, 2004
1.782
1.799
1.753
1.794
382,667
+0.03(+1.99%)
Nov 02, 2004
1.762
1.788
1.739
1.759
110,846
+0.01(+0.70%)
Nov 01, 2004
1.729
1.774
1.711
1.747
216,750
+0.02(+1.04%)
Oct 29, 2004
1.726
1.745
1.707
1.729
244,991
-0.01(-0.70%)
Oct 28, 2004
1.736
1.760
1.722
1.741
350,896
-0.01(-0.32%)
Oct 27, 2004
1.754
1.755
1.699
1.747
785,103
+0.00(+0.11%)
Oct 26, 2004
1.792
1.792
1.705
1.745
823,228
-0.05(-2.53%)
Oct 25, 2004
1.715
1.790
1.700
1.790
118,612
+0.06(+3.55%)
Oct 22, 2004
1.741
1.755
1.712
1.729
120,024
-0.02(-0.92%)
Oct 21, 2004
1.728
1.751
1.681
1.745
417,968
+0.01(+0.43%)
Oct 20, 2004
1.676
1.739
1.652
1.737
242,873
+0.07(+3.95%)
Oct 19, 2004
1.664
1.731
1.664
1.671
178,625
+0.00(+0.28%)
Oct 18, 2004
1.653
1.681
1.643
1.667
110,846
+0.01(+0.34%)
Oct 15, 2004
1.616
1.686
1.616
1.661
189,921
+0.03(+1.97%)
Oct 14, 2004
1.592
1.633
1.582
1.629
430,677
+0.05(+2.86%)
Oct 13, 2004
1.633
1.633
1.567
1.584
314,182
-0.05(-2.95%)
Oct 12, 2004
1.621
1.637
1.607
1.632
225,929
-0.00(-0.12%)
Oct 11, 2004
1.623
1.658
1.621
1.634
108,022
-0.01(-0.40%)
Oct 08, 2004
1.644
1.644
1.618
1.640
218,868
+0.01(+0.52%)
Oct 07, 2004
1.686
1.686
1.617
1.632
513,988
-0.06(-3.57%)
Oct 06, 2004
1.700
1.700
1.658
1.692
108,022
-0.00(-0.11%)
Oct 05, 2004
1.774
1.798
1.673
1.694
454,682
-0.07(-3.81%)
Oct 04, 2004
1.741
1.768
1.707
1.761
121,436
+0.03(+1.75%)
Oct 01, 2004
1.651
1.775
1.651
1.731
290,883
+0.08(+4.92%)
Sep 30, 2004
1.673
1.683
1.637
1.650
190,627
-0.05(-2.89%)
Sep 29, 2004
1.637
1.704
1.628
1.699
133,439
+0.06(+3.57%)
Sep 28, 2004
1.702
1.702
1.608
1.640
399,611
-0.05(-3.07%)
Sep 27, 2004
1.695
1.714
1.663
1.692
1,017,386
-0.01(-0.67%)
Sep 24, 2004
1.703
1.722
1.691
1.703
62,130
+0.00(+0.17%)
Sep 23, 2004
1.704
1.718
1.701
1.701
110,140
-0.01(-0.72%)
Sep 22, 2004
1.718
1.718
1.699
1.713
106,610
-0.01(-0.71%)
Sep 21, 2004
1.680
1.736
1.680
1.725
229,459
+0.03(+1.84%)
Sep 20, 2004
1.760
1.784
1.685
1.694
133,439
-0.09(-4.83%)
Sep 17, 2004
1.736
1.780
1.670
1.780
389,727
+0.07(+3.91%)
Sep 16, 2004
1.713
1.713
1.701
1.713
53,658
+0.00(+0.00%)
Sep 15, 2004
1.693
1.714
1.685
1.713
243,579
+0.02(+1.23%)
Sep 14, 2004
1.698
1.714
1.641
1.692
320,536
-0.02(-0.95%)
Sep 13, 2004
1.692
1.713
1.669
1.708
122,142
+0.02(+1.40%)
Sep 10, 2004
1.685
1.700
1.675
1.685
292,846
+0.01(+0.73%)
Sep 09, 2004
1.616
1.694
1.613
1.672
193,451
+0.05(+2.91%)
Sep 08, 2004
1.622
1.671
1.598
1.625
151,090
-0.02(-1.09%)
Sep 07, 2004
1.601
1.682
1.601
1.643
177,213
+0.06(+3.63%)
Sep 03, 2004
1.668
1.685
1.584
1.585
153,208
-0.10(-5.94%)
Sep 02, 2004
1.597
1.685
1.584
1.685
219,574
+0.08(+5.25%)
Sep 01, 2004
1.647
1.694
1.583
1.601
342,423
-0.04(-2.36%)
Aug 31, 2004
1.603
1.651
1.586
1.640
304,298
+0.04(+2.30%)
Aug 30, 2004
1.596
1.603
1.596
1.603
271,114
+0.00(+0.12%)
Aug 27, 2004
1.621
1.635
1.584
1.601
157,444
+0.00(+0.06%)
Aug 26, 2004
1.624
1.653
1.587
1.601
252,758
-0.01(-0.64%)
Aug 25, 2004
1.610
1.636
1.586
1.611
400,318
+0.02(+1.01%)
Aug 24, 2004
1.638
1.651
1.592
1.595
548,583
-0.02(-1.23%)
Aug 23, 2004
1.628
1.650
1.580
1.615
409,454
-0.04(-2.17%)
Aug 20, 2004
1.582
1.652
1.562
1.651
273,960
+0.07(+4.48%)
Aug 19, 2004
1.685
1.685
1.561
1.580
405,260
-0.09(-5.43%)
Aug 18, 2004
1.625
1.694
1.586
1.670
373,488
+0.04(+2.43%)
Aug 17, 2004
1.656
1.662
1.603
1.631
554,232
-0.02(-1.20%)
Aug 16, 2004
1.704
1.704
1.617
1.651
547,877
-0.06(-3.53%)
Aug 13, 2004
1.724
1.724
1.651
1.711
252,758
-0.02(-1.20%)
Aug 12, 2004
1.857
1.874
1.720
1.732
110,140
-0.14(-7.33%)
Aug 11, 2004
1.838
1.874
1.810
1.869
173,682
+0.02(+1.12%)
Aug 10, 2004
1.753
1.863
1.753
1.848
154,620
+0.12(+6.94%)
Aug 09, 2004
1.842
1.842
1.704
1.728
338,342
-0.11(-5.86%)
Aug 06, 2004
1.841
1.866
1.828
1.836
182,155
-0.02(-1.22%)
Aug 05, 2004
1.893
1.893
1.847
1.858
132,733
-0.02(-1.16%)
Aug 04, 2004
1.906
1.906
1.838
1.880
923,484
-0.01(-0.45%)
Aug 03, 2004
1.875
1.912
1.862
1.888
521,048
+0.01(+0.70%)
Aug 02, 2004
1.855
1.886
1.842
1.875
314,182
+0.02(+1.07%)
Jul 30, 2004
1.807
1.864
1.807
1.855
95,313
+0.05(+2.77%)
Jul 29, 2004
1.832
1.832
1.762
1.805
192,745
-0.02(-1.24%)
Jul 28, 2004
1.814
1.829
1.797
1.828
129,909
+0.01(+0.52%)
Jul 27, 2004
1.814
1.830
1.795
1.819
823,228
+0.00(+0.10%)
Jul 26, 2004
1.786
1.826
1.770
1.817
333,245
+0.02(+0.94%)
Jul 23, 2004
1.800
1.836
1.780
1.800
211,102
-0.01(-0.47%)
Jul 22, 2004
1.816
1.823
1.800
1.808
216,750
+0.00(+0.00%)
Jul 21, 2004
1.784
1.844
1.775
1.808
381,961
+0.01(+0.79%)
Jul 20, 2004
1.758
1.794
1.753
1.794
446,209
+0.02(+1.33%)
Jul 19, 2004
1.742
1.770
1.742
1.770
140,499
+0.02(+0.97%)
Jul 16, 2004
1.730
1.756
1.730
1.753
105,904
+0.01(+0.65%)
Jul 15, 2004
1.732
1.747
1.706
1.742
158,150
+0.01(+0.76%)
Jul 14, 2004
1.706
1.732
1.700
1.729
110,140
+0.01(+0.61%)
Jul 13, 2004
1.731
1.736
1.714
1.719
95,313
-0.01(-0.49%)
Jul 12, 2004
1.712
1.727
1.698
1.727
124,260
+0.03(+1.61%)
Jul 09, 2004
1.689
1.711
1.687
1.700
196,981
+0.02(+1.18%)
Jul 08, 2004
1.694
1.706
1.680
1.680
161,680
-0.01(-0.84%)
Jul 07, 2004
1.708
1.717
1.690
1.694
213,220
-0.02(-1.37%)
Jul 06, 2004
1.752
1.764
1.676
1.718
242,167
-0.04(-2.31%)
Jul 02, 2004
1.755
1.770
1.700
1.758
181,449
+0.01(+0.43%)
Jul 01, 2004
1.773
1.790
1.712
1.751
287,353
-0.01(-0.59%)
Jun 30, 2004
1.774
1.777
1.711
1.761
444,797
-0.00(-0.27%)
Jun 29, 2004
1.780
1.817
1.762
1.766
405,966
-0.01(-0.58%)
Jun 28, 2004
1.799
1.799
1.703
1.776
768,864
-0.04(-2.29%)
Jun 25, 2004
1.808
1.870
1.724
1.818
4,414,088
-0.01(-0.41%)
Jun 24, 2004
1.870
1.870
1.809
1.825
189,215
-0.03(-1.68%)
Jun 23, 2004
1.865
1.866
1.847
1.856
188,509
-0.01(-0.46%)
Jun 22, 2004
1.849
1.873
1.847
1.865
114,376
+0.00(+0.25%)
Jun 21, 2004
1.874
1.874
1.860
1.860
61,424
-0.01(-0.61%)
Jun 18, 2004
1.822
1.875
1.797
1.871
256,288
+0.05(+2.69%)
Jun 17, 2004
1.852
1.855
1.794
1.822
145,441
-0.03(-1.53%)
Jun 16, 2004
1.794
1.851
1.794
1.851
193,451
+0.06(+3.16%)
Jun 15, 2004
1.756
1.803
1.756
1.794
314,182
+0.03(+1.60%)
Jun 14, 2004
1.794
1.804
1.748
1.766
329,715
-0.03(-1.53%)
Jun 10, 2004
1.744
1.814
1.733
1.793
431,383
+0.05(+2.93%)
Jun 09, 2004
1.704
1.742
1.700
1.742
117,906
+0.02(+1.37%)
Jun 08, 2004
1.690
1.728
1.679
1.719
120,024
+0.03(+1.73%)
Jun 07, 2004
1.681
1.740
1.677
1.689
441,267
+0.01(+0.62%)
Jun 04, 2004
1.685
1.700
1.671
1.679
194,863
-0.02(-1.17%)
Jun 03, 2004
1.700
1.700
1.689
1.699
229,459
-0.00(-0.17%)
Jun 02, 2004
1.641
1.712
1.638
1.702
146,853
+0.06(+3.86%)
Jun 01, 2004
1.640
1.753
1.620
1.638
294,413
+0.02(+1.05%)
May 28, 2004
1.628
1.639
1.595
1.621
162,386
-0.00(-0.12%)
May 27, 2004
1.686
1.696
1.623
1.623
317,712
-0.07(-4.13%)
May 26, 2004
1.653
1.726
1.651
1.693
220,280
+0.05(+3.05%)
May 25, 2004
1.559
1.694
1.559
1.643
173,682
+0.09(+5.52%)
May 24, 2004
1.630
1.638
1.550
1.557
239,343
-0.09(-5.23%)
May 21, 2004
1.605
1.662
1.605
1.643
206,866
+0.03(+2.05%)
May 20, 2004
1.607
1.631
1.605
1.610
131,321
+0.00(+0.00%)
May 19, 2004
1.630
1.634
1.558
1.610
465,272
-0.02(-1.33%)
May 18, 2004
1.623
1.636
1.613
1.632
547,877
+0.01(+0.41%)
May 17, 2004
1.613
1.634
1.590
1.625
194,863
+0.00(+0.00%)
May 14, 2004
1.622
1.661
1.589
1.625
449,739
+0.00(+0.23%)
May 13, 2004
1.638
1.676
1.599
1.621
812,638
-0.03(-1.94%)
May 12, 2004
1.651
1.687
1.612
1.653
280,999
-0.00(-0.06%)
May 11, 2004
1.636
1.700
1.620
1.654
285,941
+0.01(+0.63%)
May 10, 2004
1.638
1.657
1.610
1.644
574,706
+0.01(+0.35%)
May 07, 2004
1.689
1.689
1.620
1.638
437,737
-0.05(-2.91%)
May 06, 2004
1.682
1.704
1.668
1.687
208,984
+0.02(+1.19%)
May 05, 2004
1.640
1.695
1.592
1.668
329,009
+0.02(+1.38%)
May 04, 2004
1.668
1.699
1.621
1.645
197,687
-0.03(-2.02%)
May 03, 2004
1.663
1.695
1.654
1.679
374,194
+0.03(+1.77%)
Apr 30, 2004
1.691
1.697
1.640
1.650
270,408
-0.03(-1.96%)
Apr 29, 2004
1.755
1.755
1.663
1.683
313,476
-0.08(-4.55%)
Apr 28, 2004
1.700
1.763
1.698
1.763
382,667
+0.05(+2.85%)
Apr 27, 2004
1.761
1.761
1.658
1.714
295,825
-0.04(-2.15%)
Apr 26, 2004
1.737
1.774
1.728
1.752
513,282
+0.03(+1.48%)
Apr 23, 2004
1.755
1.755
1.719
1.726
469,508
-0.02(-0.87%)
Apr 22, 2004
1.723
1.750
1.699
1.741
208,984
+0.02(+1.04%)
Apr 21, 2004
1.681
1.753
1.681
1.723
321,242
+0.02(+1.39%)
Apr 20, 2004
1.666
1.753
1.666
1.700
528,109
+0.04(+2.56%)
Apr 19, 2004
1.671
1.681
1.629
1.657
314,182
-0.02(-1.40%)
Apr 16, 2004
1.659
1.685
1.550
1.681
584,591
+0.03(+1.60%)
Apr 15, 2004
1.681
1.710
1.630
1.654
254,170
-0.03(-1.68%)
Apr 14, 2004
1.704
1.743
1.682
1.683
366,428
-0.01(-0.72%)
Apr 13, 2004
1.685
1.758
1.616
1.695
452,564
+0.01(+0.62%)
Apr 12, 2004
1.650
1.685
1.630
1.685
293,707
+0.05(+2.82%)
Apr 08, 2004
1.631
1.666
1.631
1.638
389,021
+0.03(+1.82%)
Apr 07, 2004
1.613
1.638
1.603
1.609
485,041
+0.01(+0.53%)
Apr 06, 2004
1.688
1.704
1.585
1.601
744,859
-0.10(-5.83%)
Apr 05, 2004
1.733
1.747
1.677
1.700
272,526
-0.04(-2.23%)
Apr 02, 2004
1.744
1.752
1.715
1.738
345,247
+0.00(+0.05%)
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.