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
Aegon N.V. ADR
(NY:
AEG
)
6.330
-0.150 (-2.31%)
Official Closing Price
Updated: 7:00 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 (%)
Mar 31, 2004
7.403
7.408
7.282
7.363
888,888
-0.05(-0.62%)
Mar 30, 2004
7.305
7.449
7.277
7.408
513,645
-0.08(-1.07%)
Mar 29, 2004
7.391
7.529
7.374
7.489
1,139,864
+0.27(+3.73%)
Mar 26, 2004
7.294
7.294
7.156
7.219
1,088,726
-0.19(-2.55%)
Mar 25, 2004
7.231
7.431
7.219
7.408
772,824
+0.34(+4.78%)
Mar 24, 2004
7.133
7.145
6.956
7.070
767,763
-0.19(-2.68%)
Mar 23, 2004
7.265
7.311
7.191
7.265
633,199
+0.10(+1.44%)
Mar 22, 2004
7.179
7.214
7.110
7.162
1,023,975
-0.07(-1.03%)
Mar 19, 2004
7.254
7.345
7.191
7.237
1,503,238
-0.20(-2.70%)
Mar 18, 2004
7.431
7.483
7.351
7.437
1,087,679
-0.10(-1.29%)
Mar 17, 2004
7.517
7.563
7.420
7.534
748,041
+0.12(+1.62%)
Mar 16, 2004
7.477
7.517
7.334
7.414
788,009
+0.00(+0.00%)
Mar 15, 2004
7.615
7.615
7.311
7.414
1,266,050
-0.40(-5.13%)
Mar 12, 2004
7.746
7.827
7.683
7.815
841,939
+0.12(+1.56%)
Mar 11, 2004
7.809
7.855
7.649
7.695
856,250
-0.23(-2.89%)
Mar 10, 2004
7.993
8.039
7.918
7.924
994,828
-0.28(-3.42%)
Mar 09, 2004
8.302
8.348
8.170
8.205
781,551
-0.15(-1.78%)
Mar 08, 2004
8.400
8.451
8.337
8.354
624,647
-0.10(-1.22%)
Mar 05, 2004
8.440
8.566
8.400
8.457
486,593
-0.10(-1.20%)
Mar 04, 2004
8.503
8.589
8.497
8.560
370,704
+0.12(+1.43%)
Mar 03, 2004
8.377
8.474
8.308
8.440
598,817
+0.11(+1.31%)
Mar 02, 2004
8.337
8.405
8.222
8.331
957,828
-0.12(-1.42%)
Mar 01, 2004
8.348
8.486
8.291
8.451
768,287
-0.07(-0.81%)
Feb 27, 2004
8.508
8.572
8.457
8.520
524,466
+0.05(+0.61%)
Feb 26, 2004
8.411
8.508
8.388
8.468
455,352
+0.00(+0.00%)
Feb 25, 2004
8.463
8.491
8.354
8.468
690,271
-0.14(-1.66%)
Feb 24, 2004
8.566
8.675
8.531
8.612
629,534
-0.09(-1.05%)
Feb 23, 2004
8.835
8.847
8.692
8.703
429,696
-0.07(-0.78%)
Feb 20, 2004
8.950
8.950
8.709
8.772
764,796
-0.11(-1.23%)
Feb 19, 2004
8.955
8.996
8.881
8.881
623,077
+0.02(+0.19%)
Feb 18, 2004
8.984
8.984
8.795
8.864
943,342
-0.16(-1.78%)
Feb 17, 2004
8.967
9.059
8.921
9.024
762,876
+0.20(+2.27%)
Feb 13, 2004
8.961
8.961
8.761
8.824
542,792
-0.20(-2.22%)
Feb 12, 2004
9.013
9.070
8.973
9.024
516,787
-0.05(-0.51%)
Feb 11, 2004
8.932
9.127
8.887
9.070
2,202,935
+0.25(+2.86%)
Feb 10, 2004
8.795
8.852
8.749
8.818
477,168
-0.06(-0.65%)
Feb 09, 2004
8.887
8.927
8.818
8.875
399,153
+0.15(+1.77%)
Feb 06, 2004
8.640
8.761
8.617
8.720
557,104
+0.07(+0.79%)
Feb 05, 2004
8.709
8.720
8.623
8.652
745,772
+0.14(+1.68%)
Feb 04, 2004
8.577
8.652
8.508
8.508
1,045,617
-0.18(-2.04%)
Feb 03, 2004
8.743
8.749
8.652
8.686
986,276
-0.15(-1.75%)
Feb 02, 2004
8.761
8.932
8.669
8.841
1,174,072
+0.10(+1.18%)
Jan 30, 2004
8.715
8.766
8.640
8.738
599,689
+0.08(+0.93%)
Jan 29, 2004
8.801
8.806
8.612
8.657
753,102
-0.21(-2.39%)
Jan 28, 2004
9.053
9.133
8.858
8.869
1,090,472
-0.17(-1.90%)
Jan 27, 2004
9.110
9.110
8.978
9.041
432,663
+0.01(+0.13%)
Jan 26, 2004
8.932
9.081
8.875
9.030
674,563
-0.02(-0.19%)
Jan 23, 2004
9.087
9.139
9.013
9.047
401,247
-0.11(-1.25%)
Jan 22, 2004
9.076
9.196
9.070
9.162
797,782
+0.02(+0.25%)
Jan 21, 2004
9.030
9.185
8.984
9.139
667,408
+0.14(+1.59%)
Jan 20, 2004
9.018
9.041
8.927
8.996
727,272
-0.23(-2.54%)
Jan 16, 2004
9.288
9.299
9.167
9.230
596,199
-0.01(-0.06%)
Jan 15, 2004
9.276
9.282
9.127
9.236
823,439
+0.20(+2.22%)
Jan 14, 2004
8.932
9.036
8.904
9.036
680,672
+0.29(+3.27%)
Jan 13, 2004
8.869
8.881
8.680
8.749
558,500
+0.03(+0.33%)
Jan 12, 2004
8.703
8.720
8.635
8.720
458,319
-0.06(-0.72%)
Jan 09, 2004
8.743
8.910
8.766
8.784
571,415
+0.04(+0.46%)
Jan 08, 2004
8.606
8.755
8.606
8.743
386,761
+0.21(+2.48%)
Jan 07, 2004
8.526
8.526
8.440
8.531
618,713
-0.16(-1.85%)
Jan 06, 2004
8.594
8.726
8.583
8.692
802,495
-0.05(-0.59%)
Jan 05, 2004
8.726
8.749
8.652
8.743
642,973
+0.26(+3.11%)
Jan 02, 2004
8.508
8.589
8.480
8.480
425,856
+0.00(+0.00%)
Dec 31, 2003
8.417
8.508
8.394
8.480
345,572
+0.11(+1.30%)
Dec 30, 2003
8.354
8.405
8.331
8.371
342,954
+0.01(+0.14%)
Dec 29, 2003
8.211
8.360
8.211
8.360
756,069
+0.34(+4.21%)
Dec 26, 2003
7.964
8.056
7.964
8.021
313,109
+0.00(+0.00%)
Dec 24, 2003
8.079
8.102
8.004
8.021
207,692
-0.03(-0.36%)
Dec 23, 2003
8.073
8.090
7.999
8.050
350,633
-0.07(-0.85%)
Dec 22, 2003
8.056
8.119
8.021
8.119
388,855
+0.06(+0.71%)
Dec 19, 2003
8.027
8.085
8.016
8.062
446,800
-0.03(-0.42%)
Dec 18, 2003
7.913
8.107
7.913
8.096
698,998
+0.14(+1.73%)
Dec 17, 2003
7.913
7.964
7.890
7.958
505,791
-0.12(-1.49%)
Dec 16, 2003
8.033
8.107
7.993
8.079
763,749
+0.15(+1.88%)
Dec 15, 2003
8.136
8.136
7.918
7.930
515,740
-0.03(-0.43%)
Dec 12, 2003
7.999
7.999
7.838
7.964
506,490
+0.05(+0.65%)
Dec 11, 2003
7.775
7.924
7.752
7.913
498,112
+0.06(+0.73%)
Dec 10, 2003
7.832
7.936
7.769
7.855
618,539
-0.03(-0.36%)
Dec 09, 2003
8.067
8.039
7.850
7.884
446,102
-0.18(-2.27%)
Dec 08, 2003
7.901
8.044
7.901
8.067
450,290
+0.13(+1.59%)
Dec 05, 2003
7.890
8.033
7.890
7.941
452,385
-0.04(-0.50%)
Dec 04, 2003
8.004
8.039
7.936
7.981
409,799
-0.10(-1.21%)
Dec 03, 2003
8.096
8.159
8.027
8.079
929,554
+0.16(+2.03%)
Dec 02, 2003
7.895
7.981
7.895
7.918
667,931
-0.02(-0.22%)
Dec 01, 2003
7.844
7.941
7.827
7.936
779,806
+0.30(+3.90%)
Nov 28, 2003
7.592
7.683
7.592
7.638
232,824
-0.07(-0.89%)
Nov 26, 2003
7.683
7.712
7.580
7.706
495,669
+0.18(+2.44%)
Nov 25, 2003
7.580
7.592
7.449
7.523
566,703
-0.05(-0.68%)
Nov 24, 2003
7.483
7.586
7.483
7.575
832,863
+0.23(+3.12%)
Nov 21, 2003
7.282
7.345
7.277
7.345
446,276
+0.06(+0.87%)
Nov 20, 2003
7.208
7.357
7.179
7.282
677,181
-0.19(-2.53%)
Nov 19, 2003
7.385
7.471
7.345
7.471
443,658
+0.03(+0.46%)
Nov 18, 2003
7.534
7.534
7.403
7.437
746,121
-0.08(-1.07%)
Nov 17, 2003
7.552
7.552
7.391
7.517
1,135,501
-0.22(-2.89%)
Nov 14, 2003
7.832
7.855
7.712
7.741
555,358
-0.15(-1.89%)
Nov 13, 2003
7.878
7.890
7.844
7.890
516,961
+0.05(+0.66%)
Nov 12, 2003
7.735
7.878
7.729
7.838
1,006,697
+0.13(+1.63%)
Nov 11, 2003
7.729
7.769
7.672
7.712
411,195
-0.09(-1.17%)
Nov 10, 2003
7.781
7.861
7.746
7.804
1,085,236
+0.05(+0.67%)
Nov 07, 2003
7.815
7.861
7.735
7.752
1,580,207
+0.11(+1.42%)
Nov 06, 2003
7.712
7.712
7.552
7.643
890,459
-0.07(-0.97%)
Nov 05, 2003
7.729
7.764
7.603
7.718
2,397,363
-0.09(-1.10%)
Nov 04, 2003
7.815
7.850
7.764
7.804
990,640
+0.06(+0.81%)
Nov 03, 2003
7.517
7.746
7.683
7.741
992,472
+0.22(+2.97%)
Oct 31, 2003
7.506
7.557
7.477
7.517
1,182,624
+0.14(+1.86%)
Oct 30, 2003
7.288
7.471
7.380
7.380
978,248
+0.09(+1.26%)
Oct 29, 2003
7.242
7.294
7.231
7.288
496,716
+0.00(+0.00%)
Oct 28, 2003
7.162
7.300
7.151
7.288
762,004
+0.07(+0.95%)
Oct 27, 2003
7.214
7.277
7.202
7.219
409,799
+0.09(+1.20%)
Oct 24, 2003
7.156
7.225
7.076
7.133
433,885
+0.03(+0.40%)
Oct 23, 2003
7.059
7.145
7.030
7.105
400,724
-0.01(-0.16%)
Oct 22, 2003
7.179
7.219
7.088
7.116
606,496
-0.29(-3.87%)
Oct 21, 2003
7.431
7.506
7.403
7.403
667,058
+0.01(+0.08%)
Oct 20, 2003
7.340
7.408
7.271
7.397
463,380
+0.07(+1.02%)
Oct 17, 2003
7.345
7.374
7.288
7.322
734,428
-0.02(-0.31%)
Oct 16, 2003
7.305
7.374
7.300
7.345
867,595
+0.01(+0.16%)
Oct 15, 2003
7.460
7.460
7.294
7.334
687,479
-0.08(-1.08%)
Oct 14, 2003
7.363
7.397
7.294
7.414
579,967
-0.09(-1.15%)
Oct 13, 2003
7.391
7.540
7.449
7.500
519,056
+0.11(+1.47%)
Oct 10, 2003
7.374
7.420
7.363
7.391
486,942
+0.12(+1.65%)
Oct 09, 2003
7.139
7.345
7.248
7.271
815,061
+0.13(+1.85%)
Oct 08, 2003
7.162
7.214
7.047
7.139
795,688
-0.02(-0.32%)
Oct 07, 2003
7.088
7.162
7.013
7.162
854,680
-0.03(-0.40%)
Oct 06, 2003
7.345
7.208
7.162
7.191
1,002,857
-0.15(-2.11%)
Oct 03, 2003
7.208
7.357
7.208
7.345
1,239,870
+0.40(+5.78%)
Oct 02, 2003
6.910
7.019
6.887
6.944
652,572
-0.05(-0.74%)
Oct 01, 2003
6.790
7.036
6.784
6.996
771,254
+0.29(+4.36%)
Sep 30, 2003
6.818
6.818
6.646
6.704
717,673
-0.21(-3.07%)
Sep 29, 2003
6.921
6.944
6.824
6.916
551,693
+0.09(+1.34%)
Sep 26, 2003
6.824
6.864
6.750
6.824
698,125
+0.00(+0.00%)
Sep 25, 2003
6.939
6.950
6.807
6.824
993,258
-0.11(-1.57%)
Sep 24, 2003
7.151
7.151
6.916
6.933
1,078,429
-0.32(-4.42%)
Sep 23, 2003
7.225
7.277
7.156
7.254
963,064
-0.11(-1.48%)
Sep 22, 2003
7.792
7.443
7.294
7.363
1,149,812
-0.43(-5.51%)
Sep 19, 2003
7.855
7.821
7.701
7.792
596,548
-0.06(-0.80%)
Sep 18, 2003
7.764
7.873
7.741
7.855
713,135
+0.22(+2.93%)
Sep 17, 2003
7.552
7.672
7.603
7.632
705,979
+0.08(+1.06%)
Sep 16, 2003
7.483
7.563
7.414
7.552
1,001,461
+0.07(+0.92%)
Sep 15, 2003
7.569
7.575
7.477
7.483
269,476
-0.04(-0.53%)
Sep 12, 2003
7.575
7.575
7.420
7.523
628,836
-0.06(-0.83%)
Sep 11, 2003
7.494
7.649
7.494
7.586
645,940
+0.11(+1.53%)
Sep 10, 2003
7.512
7.592
7.466
7.471
502,301
-0.23(-2.98%)
Sep 09, 2003
7.701
7.758
7.678
7.701
431,267
-0.06(-0.74%)
Sep 08, 2003
7.649
7.809
7.620
7.758
822,740
+0.26(+3.44%)
Sep 05, 2003
7.534
7.603
7.483
7.500
509,108
-0.02(-0.30%)
Sep 04, 2003
7.546
7.563
7.454
7.523
995,003
+0.03(+0.38%)
Sep 03, 2003
7.414
7.563
7.397
7.494
905,119
+0.15(+2.03%)
Sep 02, 2003
7.282
7.345
7.219
7.345
441,913
+0.21(+2.89%)
Aug 29, 2003
7.076
7.162
7.053
7.139
326,199
-0.03(-0.40%)
Aug 28, 2003
7.076
7.185
7.042
7.168
617,666
+0.12(+1.71%)
Aug 27, 2003
6.973
7.065
6.956
7.047
446,625
+0.07(+1.07%)
Aug 26, 2003
6.921
6.979
6.772
6.973
950,323
-0.09(-1.22%)
Aug 25, 2003
7.105
7.110
7.002
7.059
385,888
-0.02(-0.24%)
Aug 22, 2003
7.208
7.214
7.065
7.076
470,885
-0.08(-1.12%)
Aug 21, 2003
7.162
7.219
7.076
7.156
420,795
+0.06(+0.89%)
Aug 20, 2003
7.099
7.162
7.036
7.093
469,489
-0.11(-1.59%)
Aug 19, 2003
7.191
7.248
7.122
7.208
506,315
+0.06(+0.80%)
Aug 18, 2003
7.059
7.156
7.059
7.151
1,174,770
+0.09(+1.22%)
Aug 15, 2003
6.973
7.105
6.973
7.065
414,337
+0.04(+0.57%)
Aug 14, 2003
6.967
7.076
6.887
7.025
628,836
+0.00(+0.00%)
Aug 13, 2003
7.208
7.208
6.979
7.025
706,328
-0.22(-3.08%)
Aug 12, 2003
7.219
7.271
7.168
7.248
683,988
+0.14(+2.02%)
Aug 11, 2003
7.093
7.179
7.019
7.105
976,328
+0.00(+0.00%)
Aug 08, 2003
7.128
7.133
7.019
7.105
872,482
+0.17(+2.39%)
Aug 07, 2003
6.944
6.962
6.841
6.939
961,144
-0.05(-0.66%)
Aug 06, 2003
7.025
7.047
6.904
6.984
1,095,708
-0.23(-3.18%)
Aug 05, 2003
7.363
7.414
7.173
7.214
895,171
-0.09(-1.25%)
Aug 04, 2003
7.317
7.357
7.110
7.305
1,124,854
+0.06(+0.87%)
Aug 01, 2003
7.277
7.305
7.208
7.242
459,890
-0.08(-1.10%)
Jul 31, 2003
7.489
7.523
7.305
7.322
1,210,549
+0.15(+2.16%)
Jul 30, 2003
7.311
7.322
7.133
7.168
667,931
-0.21(-2.87%)
Jul 29, 2003
7.580
7.615
7.334
7.380
905,992
-0.05(-0.69%)
Jul 28, 2003
7.437
7.494
7.385
7.431
810,000
+0.06(+0.78%)
Jul 25, 2003
7.254
7.374
7.173
7.374
711,564
+0.13(+1.74%)
Jul 24, 2003
7.173
7.328
7.139
7.248
1,176,167
+0.28(+4.03%)
Jul 23, 2003
7.013
7.013
6.904
6.967
590,614
+0.01(+0.08%)
Jul 22, 2003
6.916
6.990
6.876
6.962
630,930
+0.03(+0.50%)
Jul 21, 2003
7.002
7.047
6.893
6.927
816,283
-0.14(-1.95%)
Jul 18, 2003
6.944
7.105
6.910
7.065
1,233,587
+0.42(+6.29%)
Jul 17, 2003
6.669
6.732
6.578
6.646
694,460
-0.22(-3.25%)
Jul 16, 2003
7.002
7.002
6.790
6.870
1,500,446
+0.02(+0.25%)
Jul 15, 2003
7.019
7.070
6.795
6.853
2,379,211
+0.21(+3.19%)
Jul 14, 2003
6.778
6.830
6.595
6.641
2,239,761
+0.28(+4.41%)
Jul 11, 2003
6.394
6.434
6.337
6.360
1,905,359
+0.14(+2.30%)
Jul 10, 2003
6.268
6.268
6.154
6.217
1,231,842
-0.18(-2.78%)
Jul 09, 2003
6.360
6.434
6.314
6.394
820,995
-0.06(-0.98%)
Jul 08, 2003
6.326
6.486
6.303
6.457
1,825,947
+0.19(+3.02%)
Jul 07, 2003
6.079
6.280
6.079
6.268
1,415,798
+0.38(+6.42%)
Jul 03, 2003
5.867
5.965
5.844
5.890
335,623
-0.03(-0.48%)
Jul 02, 2003
5.873
5.953
5.804
5.919
899,011
+0.18(+3.09%)
Jul 01, 2003
5.638
5.741
5.535
5.741
757,291
-0.01(-0.20%)
Jun 30, 2003
5.856
5.873
5.684
5.753
765,145
-0.07(-1.18%)
Jun 27, 2003
5.913
5.970
5.821
5.821
1,120,491
+0.11(+1.91%)
Jun 26, 2003
5.667
5.730
5.615
5.712
682,766
+0.09(+1.63%)
Jun 25, 2003
5.649
5.753
5.604
5.621
799,004
-0.05(-0.91%)
Jun 24, 2003
5.638
5.695
5.604
5.672
923,794
-0.01(-0.10%)
Jun 23, 2003
5.753
5.770
5.649
5.678
1,280,885
-0.32(-5.26%)
Jun 20, 2003
6.062
6.091
5.942
5.993
545,585
+0.03(+0.48%)
Jun 19, 2003
6.102
6.159
5.965
5.965
1,177,912
-0.41(-6.38%)
Jun 18, 2003
6.234
6.411
6.171
6.371
1,214,040
+0.01(+0.18%)
Jun 17, 2003
6.429
6.446
6.234
6.360
1,281,409
+0.01(+0.18%)
Jun 16, 2003
6.228
6.366
6.199
6.348
1,723,148
+0.29(+4.82%)
Jun 13, 2003
6.274
6.274
5.959
6.056
1,482,469
-0.37(-5.71%)
Jun 12, 2003
6.303
6.457
6.199
6.423
3,029,341
+0.41(+6.76%)
Jun 11, 2003
5.942
6.028
5.816
6.016
1,608,306
+0.38(+6.82%)
Jun 10, 2003
5.558
5.644
5.500
5.632
966,554
+0.05(+0.82%)
Jun 09, 2003
5.672
5.718
5.541
5.586
1,159,935
-0.19(-3.37%)
Jun 06, 2003
5.804
5.844
5.735
5.781
1,564,848
+0.06(+1.10%)
Jun 05, 2003
5.581
5.730
5.541
5.718
1,006,347
-0.01(-0.20%)
Jun 04, 2003
5.546
5.730
5.529
5.730
1,038,985
+0.27(+4.93%)
Jun 03, 2003
5.455
5.512
5.392
5.460
996,748
-0.05(-0.94%)
Jun 02, 2003
5.586
5.667
5.506
5.512
1,784,757
+0.01(+0.10%)
May 30, 2003
5.432
5.512
5.409
5.506
1,090,995
+0.11(+2.02%)
May 29, 2003
5.432
5.563
5.374
5.397
1,009,489
-0.07(-1.36%)
May 28, 2003
5.351
5.518
5.329
5.472
1,588,933
+0.17(+3.13%)
May 27, 2003
5.076
5.334
5.042
5.306
1,895,236
+0.28(+5.47%)
May 23, 2003
5.025
5.065
4.956
5.031
3,370,724
-0.34(-6.30%)
May 22, 2003
5.071
5.403
5.019
5.369
1,835,197
+0.17(+3.19%)
May 21, 2003
5.111
5.202
5.025
5.202
2,261,577
-0.24(-4.42%)
May 20, 2003
5.403
5.535
5.300
5.443
1,158,539
-0.06(-1.04%)
May 19, 2003
5.667
5.684
5.472
5.500
1,403,755
-0.49(-8.22%)
May 16, 2003
5.896
6.028
5.873
5.993
794,292
+0.11(+1.95%)
May 15, 2003
5.861
5.884
5.787
5.879
726,050
-0.05(-0.77%)
May 14, 2003
5.993
6.022
5.816
5.924
698,300
+0.15(+2.58%)
May 13, 2003
5.684
5.856
5.684
5.775
927,285
-0.05(-0.88%)
May 12, 2003
5.649
5.844
5.586
5.827
869,689
+0.09(+1.50%)
May 09, 2003
5.563
5.764
5.512
5.741
1,083,839
+0.20(+3.62%)
May 08, 2003
5.581
5.672
5.541
5.541
1,474,964
-0.37(-6.21%)
May 07, 2003
6.096
6.096
5.781
5.907
1,591,028
-0.34(-5.50%)
May 06, 2003
6.028
6.331
6.010
6.251
1,238,300
-0.01(-0.18%)
May 05, 2003
6.125
6.326
6.073
6.262
1,366,580
+0.34(+5.81%)
May 02, 2003
5.735
5.936
5.678
5.919
648,558
+0.03(+0.49%)
Apr 30, 2003
5.907
5.953
5.793
5.890
688,875
+0.05(+0.88%)
Apr 29, 2003
6.033
6.091
5.718
5.838
999,890
-0.15(-2.49%)
Apr 28, 2003
5.563
6.022
5.563
5.987
981,389
+0.41(+7.40%)
Apr 25, 2003
5.649
5.655
5.495
5.575
858,345
-0.23(-4.04%)
Apr 24, 2003
5.861
5.879
5.735
5.810
1,070,750
-0.25(-4.16%)
Apr 23, 2003
6.056
6.102
5.965
6.062
1,952,133
-0.01(-0.19%)
Apr 22, 2003
5.598
6.091
5.598
6.073
2,597,899
+0.35(+6.11%)
Apr 21, 2003
5.735
5.781
5.684
5.724
823,439
+0.00(+0.00%)
Apr 17, 2003
5.690
5.753
5.546
5.724
1,018,041
+0.19(+3.48%)
Apr 16, 2003
5.691
5.752
5.520
5.531
2,644,639
+0.16(+2.97%)
Apr 15, 2003
5.135
5.443
5.135
5.372
1,823,112
+0.34(+6.67%)
Apr 14, 2003
4.843
5.046
4.843
5.035
1,093,250
+0.19(+3.98%)
Apr 11, 2003
4.892
4.925
4.760
4.843
928,255
+0.10(+2.21%)
Apr 10, 2003
4.793
4.821
4.705
4.738
573,942
-0.02(-0.46%)
Apr 09, 2003
4.909
5.013
4.738
4.760
1,272,222
-0.21(-4.32%)
Apr 08, 2003
5.013
5.058
4.925
4.975
1,084,901
+0.09(+1.80%)
Apr 07, 2003
5.041
5.107
4.876
4.887
1,570,447
+0.25(+5.47%)
Apr 04, 2003
4.573
4.677
4.545
4.633
817,532
+0.10(+2.31%)
Apr 03, 2003
4.595
4.661
4.485
4.529
907,381
-0.07(-1.56%)
Apr 02, 2003
4.518
4.650
4.463
4.600
1,022,642
+0.33(+7.60%)
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.