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
ConocoPhillips
(NY:
COP
)
116.48
+2.90 (+2.55%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 29, 2005
11.70
11.93
11.59
11.83
16,634,513
+0.24(+2.03%)
Apr 28, 2005
11.70
11.76
11.57
11.60
17,898,960
-0.11(-0.91%)
Apr 27, 2005
12.19
12.19
11.69
11.70
19,314,040
-0.34(-2.86%)
Apr 26, 2005
12.20
12.27
12.05
12.05
10,826,212
-0.22(-1.79%)
Apr 25, 2005
12.19
12.36
12.19
12.27
14,628,412
+0.20(+1.63%)
Apr 22, 2005
11.95
12.19
11.87
12.07
14,578,791
+0.14(+1.20%)
Apr 21, 2005
11.57
11.93
11.55
11.93
14,730,312
+0.27(+2.34%)
Apr 20, 2005
11.80
11.94
11.63
11.65
15,680,640
-0.14(-1.22%)
Apr 19, 2005
11.62
11.85
11.61
11.80
17,062,050
+0.21(+1.83%)
Apr 18, 2005
11.29
11.61
11.06
11.59
20,337,028
+0.29(+2.60%)
Apr 15, 2005
11.79
11.79
11.20
11.29
26,110,328
-0.54(-4.58%)
Apr 14, 2005
11.95
12.06
11.76
11.84
19,748,666
-0.05(-0.41%)
Apr 13, 2005
12.02
12.18
11.88
11.88
25,827,666
-0.34(-2.75%)
Apr 12, 2005
12.40
12.44
12.12
12.22
19,472,650
-0.23(-1.86%)
Apr 11, 2005
12.32
12.46
12.19
12.45
12,646,235
+0.14(+1.10%)
Apr 08, 2005
12.45
12.58
12.31
12.32
16,998,694
-0.14(-1.11%)
Apr 07, 2005
12.58
12.64
12.28
12.45
21,496,030
-0.06(-0.47%)
Apr 06, 2005
12.28
12.54
12.13
12.51
18,928,150
+0.29(+2.35%)
Apr 05, 2005
12.48
12.55
12.18
12.22
19,662,716
-0.25(-2.04%)
Apr 04, 2005
12.58
12.75
12.42
12.48
28,660,930
+0.03(+0.26%)
Apr 01, 2005
12.24
12.50
12.24
12.45
23,373,648
+0.28(+2.26%)
Mar 31, 2005
11.90
12.18
11.90
12.17
22,139,772
+0.27(+2.29%)
Mar 30, 2005
11.79
11.93
11.54
11.90
23,028,960
+0.20(+1.74%)
Mar 29, 2005
11.84
11.99
11.68
11.70
16,310,205
-0.18(-1.54%)
Mar 28, 2005
11.83
11.95
11.76
11.88
13,706,881
+0.05(+0.44%)
Mar 24, 2005
11.91
12.03
11.69
11.83
15,680,197
-0.03(-0.29%)
Mar 23, 2005
11.91
11.99
11.74
11.86
24,130,810
-0.22(-1.80%)
Mar 22, 2005
12.30
12.47
12.06
12.08
19,751,324
-0.23(-1.90%)
Mar 21, 2005
12.44
12.48
12.19
12.31
17,174,582
-0.13(-1.04%)
Mar 18, 2005
12.53
12.53
12.20
12.44
28,635,234
+0.26(+2.11%)
Mar 17, 2005
12.10
12.28
12.09
12.19
16,871,098
+0.16(+1.37%)
Mar 16, 2005
11.77
12.24
11.76
12.02
19,728,728
+0.20(+1.72%)
Mar 15, 2005
11.99
12.13
11.79
11.82
15,910,137
-0.18(-1.50%)
Mar 14, 2005
11.92
12.03
11.74
12.00
15,532,220
+0.08(+0.67%)
Mar 11, 2005
11.83
12.10
11.83
11.92
15,538,423
+0.00(+0.03%)
Mar 10, 2005
11.94
11.99
11.63
11.91
27,955,162
-0.12(-0.98%)
Mar 09, 2005
12.39
12.60
12.01
12.03
26,311,470
-0.34(-2.75%)
Mar 08, 2005
12.62
12.65
12.27
12.37
26,211,342
-0.25(-1.96%)
Mar 07, 2005
12.59
12.70
12.39
12.62
15,326,648
-0.05(-0.36%)
Mar 04, 2005
12.48
12.74
12.43
12.66
16,228,685
+0.18(+1.46%)
Mar 03, 2005
12.41
12.59
12.26
12.48
22,887,630
+0.12(+1.00%)
Mar 02, 2005
12.15
12.39
12.08
12.36
22,242,558
+0.11(+0.92%)
Mar 01, 2005
12.58
12.58
12.22
12.24
23,009,024
-0.27(-2.16%)
Feb 28, 2005
12.70
12.84
12.10
12.51
28,612,638
-0.16(-1.27%)
Feb 25, 2005
12.43
12.86
12.43
12.68
32,906,172
+0.24(+1.94%)
Feb 24, 2005
12.10
12.45
12.10
12.43
24,069,226
+0.34(+2.78%)
Feb 23, 2005
11.85
12.13
11.82
12.10
17,658,830
+0.14(+1.18%)
Feb 22, 2005
12.02
12.23
11.92
11.96
22,019,264
-0.03(-0.28%)
Feb 18, 2005
11.75
12.06
11.71
11.99
22,377,686
+0.25(+2.16%)
Feb 17, 2005
11.76
11.87
11.68
11.74
19,406,194
-0.04(-0.30%)
Feb 16, 2005
11.44
11.79
11.42
11.77
17,696,488
+0.33(+2.89%)
Feb 15, 2005
11.39
11.45
11.31
11.44
10,139,051
+0.05(+0.41%)
Feb 14, 2005
11.24
11.47
11.24
11.39
16,759,451
+0.22(+1.95%)
Feb 11, 2005
11.16
11.32
11.09
11.18
14,378,092
-0.05(-0.43%)
Feb 10, 2005
10.97
11.25
10.95
11.23
11,541,727
+0.29(+2.70%)
Feb 09, 2005
10.90
10.99
10.80
10.93
11,590,905
+0.02(+0.17%)
Feb 08, 2005
10.83
10.93
10.78
10.91
10,953,365
+0.07(+0.63%)
Feb 07, 2005
10.86
10.91
10.75
10.84
12,768,072
-0.01(-0.14%)
Feb 04, 2005
10.83
10.87
10.73
10.86
13,775,110
+0.04(+0.39%)
Feb 03, 2005
10.72
10.85
10.66
10.82
11,207,229
+0.09(+0.81%)
Feb 02, 2005
10.68
10.79
10.66
10.73
13,432,194
+0.05(+0.50%)
Feb 01, 2005
10.54
10.69
10.54
10.68
17,508,638
+0.21(+1.96%)
Jan 31, 2005
10.27
10.54
10.21
10.47
16,332,800
+0.20(+1.98%)
Jan 28, 2005
10.16
10.31
10.15
10.27
13,184,976
-0.00(-0.01%)
Jan 27, 2005
10.16
10.36
10.14
10.27
14,786,135
+0.06(+0.56%)
Jan 26, 2005
10.16
10.26
10.08
10.21
17,476,738
+0.18(+1.79%)
Jan 25, 2005
9.993
10.07
9.960
10.03
9,421,321
+0.05(+0.49%)
Jan 24, 2005
9.926
10.03
9.921
9.984
10,964,885
+0.13(+1.34%)
Jan 21, 2005
9.909
9.983
9.852
9.852
13,310,357
-0.05(-0.49%)
Jan 20, 2005
10.08
10.08
9.808
9.901
14,591,196
-0.17(-1.72%)
Jan 19, 2005
10.15
10.21
10.07
10.07
10,493,043
-0.10(-0.94%)
Jan 18, 2005
10.12
10.20
10.11
10.17
18,120,924
+0.12(+1.24%)
Jan 14, 2005
9.974
10.12
9.955
10.05
11,150,963
+0.05(+0.47%)
Jan 13, 2005
9.864
10.10
9.838
9.999
16,525,524
+0.15(+1.52%)
Jan 12, 2005
9.700
9.858
9.649
9.849
12,281,167
+0.19(+1.95%)
Jan 11, 2005
9.644
9.716
9.587
9.660
7,882,630
-0.00(-0.04%)
Jan 10, 2005
9.621
9.742
9.611
9.664
9,756,705
+0.09(+0.91%)
Jan 07, 2005
9.638
9.638
9.496
9.577
11,714,071
-0.06(-0.63%)
Jan 06, 2005
9.500
9.697
9.487
9.638
14,768,856
+0.14(+1.45%)
Jan 05, 2005
9.412
9.563
9.344
9.500
16,905,656
+0.07(+0.74%)
Jan 04, 2005
9.517
9.567
9.400
9.430
11,588,690
-0.06(-0.65%)
Jan 03, 2005
9.787
9.787
9.470
9.492
14,452,523
-0.31(-3.13%)
Dec 31, 2004
9.783
9.823
9.761
9.799
6,191,090
+0.00(+0.05%)
Dec 30, 2004
9.833
9.896
9.792
9.795
6,400,650
-0.06(-0.60%)
Dec 29, 2004
9.790
9.879
9.746
9.853
7,225,154
+0.09(+0.88%)
Dec 28, 2004
9.736
9.812
9.736
9.768
8,341,624
+0.06(+0.58%)
Dec 27, 2004
9.836
9.862
9.711
9.711
8,993,784
-0.12(-1.26%)
Dec 23, 2004
9.811
9.895
9.799
9.835
6,186,217
+0.03(+0.26%)
Dec 22, 2004
9.952
9.982
9.680
9.809
13,012,632
-0.11(-1.15%)
Dec 21, 2004
9.982
9.983
9.864
9.923
9,718,160
-0.01(-0.08%)
Dec 20, 2004
9.875
10.02
9.848
9.931
8,711,122
+0.11(+1.16%)
Dec 17, 2004
9.825
9.892
9.746
9.817
15,362,978
-0.01(-0.08%)
Dec 16, 2004
9.862
9.864
9.751
9.825
8,699,603
-0.05(-0.55%)
Dec 15, 2004
9.796
9.961
9.733
9.879
11,555,905
+0.10(+1.03%)
Dec 14, 2004
9.706
9.796
9.624
9.779
11,438,498
+0.09(+0.98%)
Dec 13, 2004
9.565
9.699
9.536
9.684
14,028,974
+0.12(+1.25%)
Dec 10, 2004
9.665
9.734
9.541
9.565
12,132,747
-0.10(-1.04%)
Dec 09, 2004
9.649
9.690
9.508
9.665
12,248,382
+0.00(+0.02%)
Dec 08, 2004
9.534
9.754
9.400
9.663
15,124,177
+0.10(+1.03%)
Dec 07, 2004
9.773
9.805
9.563
9.565
14,168,089
-0.21(-2.14%)
Dec 06, 2004
9.792
9.814
9.703
9.773
10,822,668
+0.01(+0.12%)
Dec 03, 2004
9.689
9.840
9.683
9.762
12,659,969
+0.06(+0.64%)
Dec 02, 2004
9.999
9.999
9.627
9.700
21,616,094
-0.38(-3.73%)
Dec 01, 2004
10.27
10.29
9.973
10.08
19,966,200
-0.19(-1.88%)
Nov 30, 2004
10.12
10.28
10.12
10.27
12,911,618
+0.11(+1.07%)
Nov 29, 2004
10.19
10.24
10.10
10.16
10,839,503
-0.04(-0.36%)
Nov 26, 2004
10.21
10.25
10.15
10.20
6,939,834
+0.05(+0.52%)
Nov 24, 2004
10.16
10.17
10.04
10.14
15,694,374
+0.02(+0.21%)
Nov 23, 2004
10.06
10.17
10.04
10.12
16,700,083
+0.09(+0.93%)
Nov 22, 2004
9.841
10.05
9.841
10.03
12,009,138
+0.16(+1.65%)
Nov 19, 2004
9.752
9.883
9.720
9.867
11,255,521
+0.13(+1.36%)
Nov 18, 2004
9.787
9.816
9.660
9.735
17,092,176
-0.05(-0.53%)
Nov 17, 2004
9.773
9.858
9.754
9.787
14,207,520
+0.07(+0.69%)
Nov 16, 2004
9.815
9.841
9.717
9.720
13,406,055
-0.04(-0.43%)
Nov 15, 2004
9.886
9.887
9.715
9.762
13,873,022
-0.16(-1.58%)
Nov 12, 2004
9.792
9.926
9.771
9.919
12,425,156
+0.13(+1.30%)
Nov 11, 2004
9.849
9.911
9.791
9.791
12,791,553
-0.06(-0.58%)
Nov 10, 2004
9.790
9.893
9.689
9.849
11,111,532
+0.09(+0.90%)
Nov 09, 2004
9.773
9.858
9.706
9.761
10,624,184
-0.03(-0.32%)
Nov 08, 2004
9.952
9.961
9.736
9.792
13,646,627
-0.18(-1.80%)
Nov 05, 2004
9.859
10.01
9.800
9.972
14,772,844
+0.11(+1.16%)
Nov 04, 2004
9.649
9.877
9.633
9.858
17,159,520
+0.21(+2.16%)
Nov 03, 2004
9.534
9.663
9.429
9.649
14,388,725
+0.23(+2.48%)
Nov 02, 2004
9.480
9.525
9.392
9.416
13,433,966
-0.06(-0.63%)
Nov 01, 2004
9.565
9.646
9.418
9.475
14,795,439
-0.04(-0.42%)
Oct 29, 2004
9.367
9.519
9.350
9.515
11,978,568
+0.15(+1.60%)
Oct 28, 2004
9.536
9.571
9.272
9.365
17,340,724
-0.22(-2.28%)
Oct 27, 2004
9.723
9.792
9.504
9.584
20,372,028
-0.17(-1.75%)
Oct 26, 2004
9.580
9.754
9.552
9.754
11,133,241
+0.17(+1.78%)
Oct 25, 2004
9.570
9.668
9.565
9.584
12,623,197
+0.01(+0.14%)
Oct 22, 2004
9.500
9.610
9.440
9.570
15,968,175
+0.12(+1.28%)
Oct 21, 2004
9.446
9.570
9.388
9.449
15,494,119
+0.02(+0.20%)
Oct 20, 2004
9.268
9.437
9.245
9.430
12,503,575
+0.18(+1.90%)
Oct 19, 2004
9.262
9.317
9.197
9.254
11,884,200
-0.02(-0.22%)
Oct 18, 2004
9.444
9.497
9.250
9.274
13,251,875
-0.20(-2.16%)
Oct 15, 2004
9.491
9.518
9.407
9.479
12,771,616
+0.08(+0.80%)
Oct 14, 2004
9.434
9.531
9.390
9.403
15,159,621
+0.03(+0.37%)
Oct 13, 2004
9.514
9.535
9.276
9.368
22,147,304
-0.27(-2.80%)
Oct 12, 2004
9.790
9.894
9.627
9.638
14,874,301
-0.20(-2.01%)
Oct 11, 2004
9.941
9.965
9.762
9.835
11,644,956
-0.10(-1.06%)
Oct 08, 2004
9.877
10.01
9.820
9.940
14,330,243
+0.11(+1.08%)
Oct 07, 2004
10.04
10.13
9.798
9.834
24,784,742
-0.19(-1.92%)
Oct 06, 2004
9.796
10.05
9.796
10.03
17,128,064
+0.24(+2.48%)
Oct 05, 2004
9.593
9.789
9.587
9.785
15,818,427
+0.23(+2.40%)
Oct 04, 2004
9.489
9.576
9.451
9.555
14,992,150
+0.07(+0.71%)
Oct 01, 2004
9.350
9.504
9.312
9.488
13,812,325
+0.14(+1.47%)
Sep 30, 2004
9.288
9.360
9.252
9.350
13,844,225
+0.14(+1.57%)
Sep 29, 2004
9.519
9.519
9.129
9.206
17,907,376
-0.19(-1.97%)
Sep 28, 2004
9.205
9.407
9.205
9.391
14,687,779
+0.24(+2.65%)
Sep 27, 2004
9.235
9.280
9.140
9.148
11,157,609
-0.07(-0.78%)
Sep 24, 2004
9.198
9.285
9.180
9.220
10,446,524
+0.06(+0.60%)
Sep 23, 2004
9.170
9.236
9.044
9.165
13,205,799
-0.03(-0.36%)
Sep 22, 2004
9.236
9.286
9.153
9.198
15,366,965
-0.08(-0.83%)
Sep 21, 2004
9.006
9.308
8.988
9.274
16,129,443
+0.31(+3.42%)
Sep 20, 2004
8.972
9.027
8.956
8.968
10,987,037
+0.04(+0.42%)
Sep 17, 2004
8.887
8.981
8.848
8.930
13,105,228
+0.09(+1.07%)
Sep 16, 2004
8.826
8.854
8.758
8.835
12,574,462
+0.01(+0.12%)
Sep 15, 2004
8.859
8.924
8.807
8.825
12,864,655
-0.02(-0.23%)
Sep 14, 2004
8.837
8.899
8.807
8.846
10,022,531
+0.07(+0.85%)
Sep 13, 2004
8.780
8.839
8.747
8.771
9,153,723
+0.00(+0.05%)
Sep 10, 2004
8.805
8.813
8.734
8.767
10,668,045
-0.04(-0.44%)
Sep 09, 2004
8.653
8.831
8.653
8.805
13,694,476
+0.15(+1.76%)
Sep 08, 2004
8.611
8.679
8.560
8.653
13,511,056
+0.04(+0.43%)
Sep 07, 2004
8.600
8.624
8.560
8.615
13,175,229
+0.02(+0.20%)
Sep 03, 2004
8.608
8.614
8.570
8.598
10,606,019
-0.01(-0.10%)
Sep 02, 2004
8.588
8.624
8.551
8.608
17,782,438
+0.06(+0.69%)
Sep 01, 2004
8.400
8.553
8.371
8.549
12,745,920
+0.15(+1.77%)
Aug 31, 2004
8.264
8.402
8.264
8.400
8,219,344
+0.14(+1.71%)
Aug 30, 2004
8.301
8.355
8.227
8.259
9,521,006
-0.02(-0.20%)
Aug 27, 2004
8.259
8.320
8.213
8.276
8,178,140
+0.07(+0.87%)
Aug 26, 2004
8.132
8.223
8.044
8.205
14,761,325
+0.07(+0.89%)
Aug 25, 2004
8.148
8.227
8.114
8.132
14,296,129
-0.03(-0.40%)
Aug 24, 2004
8.293
8.293
8.120
8.165
14,509,676
-0.13(-1.54%)
Aug 23, 2004
8.351
8.429
8.285
8.293
8,123,203
-0.08(-0.92%)
Aug 20, 2004
8.380
8.469
8.343
8.369
11,664,007
+0.02(+0.27%)
Aug 19, 2004
8.261
8.367
8.244
8.347
14,591,639
+0.09(+1.11%)
Aug 18, 2004
8.267
8.317
8.197
8.255
13,444,156
+0.09(+1.06%)
Aug 17, 2004
8.380
8.381
8.152
8.168
14,556,639
-0.21(-2.53%)
Aug 16, 2004
8.312
8.391
8.268
8.381
8,441,309
+0.09(+1.08%)
Aug 13, 2004
8.196
8.351
8.196
8.292
9,059,797
+0.10(+1.24%)
Aug 12, 2004
8.267
8.323
8.190
8.190
9,949,429
-0.08(-0.93%)
Aug 11, 2004
8.376
8.387
8.182
8.267
16,380,206
-0.11(-1.31%)
Aug 10, 2004
8.515
8.515
8.346
8.376
13,520,360
-0.10(-1.16%)
Aug 09, 2004
8.347
8.536
8.347
8.474
10,466,904
+0.13(+1.58%)
Aug 06, 2004
8.543
8.570
8.314
8.342
13,412,700
-0.22(-2.61%)
Aug 05, 2004
8.690
8.709
8.539
8.566
12,846,934
-0.09(-1.04%)
Aug 04, 2004
8.899
8.905
8.640
8.656
12,974,973
-0.26(-2.95%)
Aug 03, 2004
8.936
9.021
8.919
8.919
10,172,723
+0.01(+0.15%)
Aug 02, 2004
8.890
8.937
8.817
8.905
7,134,330
+0.02(+0.18%)
Jul 30, 2004
8.842
8.907
8.829
8.890
8,567,576
+0.08(+0.86%)
Jul 29, 2004
8.679
8.821
8.668
8.814
8,137,824
+0.16(+1.88%)
Jul 28, 2004
8.658
8.691
8.584
8.652
9,406,700
-0.03(-0.31%)
Jul 27, 2004
8.593
8.700
8.541
8.679
11,559,006
+0.09(+1.01%)
Jul 26, 2004
8.692
8.701
8.573
8.592
9,129,798
-0.12(-1.35%)
Jul 23, 2004
8.775
8.796
8.689
8.709
6,941,163
-0.07(-0.82%)
Jul 22, 2004
8.825
8.892
8.750
8.781
12,345,851
+0.01(+0.17%)
Jul 21, 2004
8.934
8.961
8.767
8.767
8,076,683
-0.18(-2.02%)
Jul 20, 2004
8.921
8.971
8.874
8.947
8,030,607
+0.02(+0.20%)
Jul 19, 2004
8.953
9.012
8.893
8.929
6,934,517
-0.04(-0.48%)
Jul 16, 2004
8.917
9.004
8.917
8.972
12,491,170
+0.07(+0.73%)
Jul 15, 2004
8.854
8.922
8.825
8.907
12,527,056
+0.09(+1.05%)
Jul 14, 2004
8.639
8.820
8.639
8.814
8,639,792
+0.15(+1.72%)
Jul 13, 2004
8.602
8.681
8.567
8.665
7,835,225
-0.01(-0.13%)
Jul 12, 2004
8.731
8.740
8.656
8.676
6,281,028
-0.05(-0.61%)
Jul 09, 2004
8.718
8.777
8.687
8.729
7,710,286
+0.03(+0.38%)
Jul 08, 2004
8.703
8.770
8.640
8.697
8,564,475
-0.03(-0.40%)
Jul 07, 2004
8.605
8.732
8.579
8.732
13,085,291
+0.11(+1.28%)
Jul 06, 2004
8.639
8.708
8.605
8.621
12,352,940
+0.02(+0.26%)
Jul 02, 2004
8.622
8.648
8.582
8.598
6,071,911
-0.02(-0.27%)
Jul 01, 2004
8.639
8.655
8.553
8.622
11,385,333
+0.01(+0.14%)
Jun 30, 2004
8.577
8.639
8.532
8.610
13,008,201
+0.07(+0.85%)
Jun 29, 2004
8.554
8.615
8.521
8.538
11,334,826
-0.05(-0.54%)
Jun 28, 2004
8.710
8.753
8.554
8.584
11,508,499
-0.13(-1.46%)
Jun 25, 2004
8.814
8.834
8.711
8.711
8,834,731
-0.10(-1.17%)
Jun 24, 2004
8.859
8.889
8.806
8.814
9,239,673
-0.06(-0.67%)
Jun 23, 2004
8.716
8.914
8.706
8.874
12,435,789
+0.16(+1.88%)
Jun 22, 2004
8.633
8.715
8.596
8.710
9,279,990
+0.06(+0.70%)
Jun 21, 2004
8.656
8.715
8.619
8.649
8,911,378
-0.01(-0.07%)
Jun 18, 2004
8.633
8.738
8.611
8.655
14,032,961
+0.03(+0.34%)
Jun 17, 2004
8.652
8.682
8.568
8.626
10,538,234
+0.05(+0.55%)
Jun 16, 2004
8.470
8.633
8.465
8.578
10,345,953
+0.16(+1.89%)
Jun 15, 2004
8.357
8.444
8.356
8.419
11,226,280
+0.08(+1.02%)
Jun 14, 2004
8.470
8.470
8.313
8.334
10,860,769
-0.14(-1.60%)
Jun 10, 2004
8.384
8.482
8.382
8.470
7,109,519
+0.11(+1.28%)
Jun 09, 2004
8.426
8.426
8.277
8.363
13,162,381
-0.07(-0.88%)
Jun 08, 2004
8.554
8.594
8.380
8.437
17,861,300
-0.12(-1.37%)
Jun 07, 2004
8.380
8.556
8.367
8.554
12,021,543
+0.21(+2.52%)
Jun 04, 2004
8.466
8.474
8.310
8.345
12,675,476
-0.11(-1.27%)
Jun 03, 2004
8.443
8.516
8.412
8.452
15,536,208
+0.02(+0.28%)
Jun 02, 2004
8.514
8.598
8.428
8.428
12,021,100
-0.06(-0.70%)
Jun 01, 2004
8.289
8.492
8.289
8.488
16,746,160
+0.21(+2.56%)
May 28, 2004
8.334
8.334
8.129
8.276
9,360,624
+0.10(+1.19%)
May 27, 2004
8.282
8.299
8.174
8.179
13,294,408
-0.10(-1.24%)
May 26, 2004
8.338
8.351
8.249
8.281
10,640,134
-0.04(-0.52%)
May 25, 2004
8.207
8.340
8.199
8.324
9,291,066
+0.14(+1.67%)
May 24, 2004
7.960
8.207
7.941
8.188
12,151,355
+0.23(+2.95%)
May 21, 2004
8.086
8.174
7.869
7.953
13,351,560
-0.02(-0.27%)
May 20, 2004
8.034
8.061
7.970
7.974
9,967,151
-0.07(-0.83%)
May 19, 2004
8.137
8.146
8.030
8.041
16,642,488
-0.11(-1.30%)
May 18, 2004
8.299
8.299
8.147
8.147
14,675,374
-0.15(-1.84%)
May 17, 2004
8.222
8.345
8.216
8.299
10,598,931
+0.02(+0.29%)
May 14, 2004
8.126
8.312
8.112
8.276
11,961,290
+0.16(+1.92%)
May 13, 2004
8.154
8.233
8.099
8.120
11,725,147
-0.13(-1.57%)
May 12, 2004
8.267
8.306
8.109
8.250
15,105,126
-0.01(-0.12%)
May 11, 2004
8.083
8.282
8.083
8.260
13,317,889
+0.16(+1.96%)
May 10, 2004
8.126
8.180
7.952
8.101
15,827,287
-0.15(-1.86%)
May 07, 2004
8.410
8.424
8.254
8.254
8,535,234
-0.15(-1.84%)
May 06, 2004
8.475
8.500
8.389
8.409
12,174,393
-0.08(-0.93%)
May 05, 2004
8.341
8.527
8.276
8.488
20,153,608
+0.15(+1.76%)
May 04, 2004
8.340
8.389
8.248
8.341
13,943,466
+0.00(+0.01%)
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.