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
)
36.50
-1.86 (-4.85%)
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 28, 2006
5.709
5.735
5.571
5.609
44,358,116
-0.14(-2.38%)
Apr 27, 2006
5.649
5.768
5.614
5.746
65,804,916
+0.08(+1.40%)
Apr 26, 2006
5.701
5.701
5.573
5.666
52,015,868
-0.04(-0.64%)
Apr 25, 2006
5.701
5.708
5.589
5.703
46,630,148
+0.02(+0.33%)
Apr 24, 2006
5.673
5.753
5.635
5.684
38,205,404
-0.01(-0.18%)
Apr 21, 2006
5.837
5.870
5.632
5.694
59,976,944
-0.15(-2.51%)
Apr 20, 2006
5.666
5.860
5.635
5.841
64,103,064
+0.14(+2.49%)
Apr 19, 2006
5.787
5.810
5.690
5.699
37,660,696
-0.08(-1.46%)
Apr 18, 2006
5.528
5.813
5.528
5.784
67,114,296
+0.25(+4.53%)
Apr 17, 2006
5.637
5.692
5.519
5.533
41,760,188
-0.10(-1.81%)
Apr 13, 2006
5.585
5.689
5.573
5.635
40,527,216
+0.05(+0.90%)
Apr 12, 2006
5.646
5.670
5.583
5.585
38,513,356
-0.04(-0.65%)
Apr 11, 2006
5.723
5.747
5.614
5.621
66,527,336
-0.10(-1.69%)
Apr 10, 2006
5.749
5.808
5.701
5.718
33,187,836
-0.05(-0.81%)
Apr 07, 2006
5.893
5.903
5.758
5.765
42,296,792
-0.13(-2.14%)
Apr 06, 2006
5.903
5.951
5.877
5.891
39,051,120
-0.04(-0.76%)
Apr 05, 2006
5.804
5.948
5.799
5.936
87,251,712
+0.12(+1.99%)
Apr 04, 2006
5.766
5.830
5.730
5.820
56,743,428
+0.03(+0.48%)
Apr 03, 2006
5.701
5.818
5.682
5.792
57,762,220
+0.11(+1.91%)
Mar 31, 2006
5.628
5.737
5.625
5.684
68,330,488
+0.06(+1.01%)
Mar 30, 2006
5.632
5.742
5.602
5.627
57,023,596
-0.03(-0.46%)
Mar 29, 2006
5.554
5.715
5.545
5.652
55,133,036
+0.11(+2.03%)
Mar 28, 2006
5.692
5.694
5.528
5.540
80,855,304
-0.18(-3.14%)
Mar 27, 2006
5.692
5.747
5.684
5.720
54,657,212
-0.01(-0.18%)
Mar 24, 2006
5.666
5.756
5.659
5.730
48,054,724
+0.03(+0.52%)
Mar 23, 2006
5.722
5.751
5.699
5.701
55,003,948
-0.06(-1.08%)
Mar 22, 2006
5.639
5.787
5.639
5.763
81,381,488
-0.03(-0.54%)
Mar 21, 2006
5.849
5.908
5.789
5.794
56,322,016
-0.07(-1.24%)
Mar 20, 2006
5.865
5.905
5.849
5.867
42,987,952
-0.03(-0.59%)
Mar 17, 2006
5.874
5.908
5.853
5.901
84,753,928
+0.05(+0.89%)
Mar 16, 2006
5.855
5.882
5.837
5.849
75,345,120
-0.01(-0.09%)
Mar 15, 2006
5.761
5.867
5.756
5.855
81,620,552
+0.08(+1.47%)
Mar 14, 2006
5.727
5.799
5.720
5.770
59,670,148
+0.03(+0.54%)
Mar 13, 2006
5.685
5.749
5.658
5.739
40,225,628
+0.04(+0.70%)
Mar 10, 2006
5.659
5.730
5.618
5.699
46,558,368
+0.04(+0.70%)
Mar 09, 2006
5.666
5.716
5.651
5.659
57,533,572
+0.01(+0.24%)
Mar 08, 2006
5.666
5.703
5.640
5.646
60,139,604
-0.05(-0.85%)
Mar 07, 2006
5.652
5.723
5.640
5.694
60,833,656
+0.02(+0.30%)
Mar 06, 2006
5.753
5.794
5.628
5.677
44,464,628
-0.07(-1.20%)
Mar 03, 2006
5.830
5.863
5.746
5.746
76,832,216
-0.16(-2.72%)
Mar 02, 2006
5.874
5.908
5.813
5.906
68,456,096
+0.02(+0.41%)
Mar 01, 2006
5.718
5.884
5.718
5.882
85,722,944
+0.21(+3.78%)
Feb 28, 2006
5.772
5.754
5.601
5.668
79,314,376
-0.10(-1.80%)
Feb 27, 2006
5.589
5.787
5.583
5.772
76,750,600
+0.24(+4.34%)
Feb 24, 2006
5.608
5.608
5.494
5.532
57,990,872
-0.06(-1.08%)
Feb 23, 2006
5.652
5.699
5.571
5.592
62,728,848
-0.10(-1.73%)
Feb 22, 2006
5.563
5.704
5.511
5.690
86,811,200
+0.07(+1.32%)
Feb 21, 2006
5.848
5.868
5.599
5.616
110,081,416
-0.27(-4.58%)
Feb 17, 2006
5.813
5.887
5.794
5.886
94,693,552
+0.01(+0.15%)
Feb 16, 2006
5.708
5.963
5.699
5.877
296,687,104
+0.41(+7.42%)
Feb 15, 2006
5.571
5.620
5.469
5.471
116,988,384
-0.14(-2.52%)
Feb 14, 2006
5.494
5.614
5.468
5.613
92,211,976
+0.13(+2.36%)
Feb 13, 2006
5.390
5.504
5.385
5.483
51,758,276
+0.04(+0.73%)
Feb 10, 2006
5.457
5.459
5.348
5.443
57,193,780
-0.02(-0.28%)
Feb 09, 2006
5.554
5.559
5.428
5.459
59,688,672
-0.07(-1.28%)
Feb 08, 2006
5.283
5.533
5.271
5.530
88,158,792
+0.28(+5.40%)
Feb 07, 2006
5.217
5.291
5.205
5.247
43,657,696
+0.02(+0.33%)
Feb 06, 2006
5.257
5.262
5.155
5.229
58,051,652
-0.05(-0.95%)
Feb 03, 2006
5.290
5.350
5.238
5.279
60,233,956
-0.06(-1.13%)
Feb 02, 2006
5.390
5.428
5.312
5.340
50,557,716
-0.06(-1.02%)
Feb 01, 2006
5.355
5.404
5.316
5.395
52,865,056
+0.01(+0.16%)
Jan 31, 2006
5.381
5.437
5.348
5.386
49,295,800
-0.02(-0.32%)
Jan 30, 2006
5.397
5.437
5.345
5.404
41,040,084
-0.00(-0.03%)
Jan 27, 2006
5.442
5.523
5.366
5.405
68,522,088
-0.05(-0.98%)
Jan 26, 2006
5.552
5.561
5.437
5.459
93,378,376
-0.09(-1.59%)
Jan 25, 2006
5.419
5.575
5.380
5.547
110,354,632
+0.13(+2.36%)
Jan 24, 2006
5.433
5.481
5.411
5.419
84,367,248
+0.01(+0.10%)
Jan 23, 2006
5.475
5.492
5.392
5.414
61,771,992
-0.07(-1.26%)
Jan 20, 2006
5.570
5.611
5.457
5.483
90,589,424
-0.09(-1.55%)
Jan 19, 2006
5.471
5.585
5.461
5.570
106,834,584
+0.10(+1.80%)
Jan 18, 2006
5.390
5.499
5.355
5.471
83,215,896
+0.00(+0.03%)
Jan 17, 2006
5.424
5.476
5.373
5.469
59,381,296
-0.04(-0.75%)
Jan 13, 2006
5.399
5.511
5.399
5.511
89,403,920
+0.15(+2.84%)
Jan 12, 2006
5.373
5.397
5.338
5.359
50,180,300
-0.06(-1.02%)
Jan 11, 2006
5.355
5.421
5.314
5.414
121,682,368
+0.10(+1.82%)
Jan 10, 2006
5.228
5.328
5.208
5.317
77,460,280
+0.03(+0.52%)
Jan 09, 2006
5.184
5.304
5.183
5.290
72,067,032
+0.07(+1.26%)
Jan 06, 2006
5.079
5.233
5.096
5.224
94,485,744
+0.15(+2.86%)
Jan 05, 2006
5.096
5.108
5.050
5.079
64,408,704
-0.04(-0.71%)
Jan 04, 2006
4.972
5.122
4.968
5.115
67,753,360
+0.15(+2.92%)
Jan 03, 2006
4.958
5.058
4.901
4.970
92,269,864
+0.02(+0.49%)
Dec 30, 2005
4.929
4.972
4.898
4.946
37,799,620
-0.02(-0.38%)
Dec 29, 2005
4.958
4.998
4.958
4.965
46,964,148
-0.01(-0.21%)
Dec 28, 2005
4.956
4.993
4.955
4.975
38,829,416
+0.01(+0.21%)
Dec 27, 2005
4.989
5.010
4.965
4.965
42,669,580
-0.01(-0.10%)
Dec 23, 2005
4.968
5.017
4.941
4.970
47,257,632
-0.02(-0.45%)
Dec 22, 2005
4.993
5.043
4.960
4.993
71,005,984
+0.02(+0.45%)
Dec 21, 2005
4.984
5.036
4.953
4.970
70,836,952
-0.01(-0.28%)
Dec 20, 2005
4.975
4.993
4.961
4.984
93,546,832
-0.00(-0.07%)
Dec 19, 2005
4.977
5.039
4.967
4.987
95,960,096
-0.01(-0.17%)
Dec 16, 2005
5.046
5.079
4.996
4.996
80,069,208
-0.05(-0.96%)
Dec 15, 2005
5.117
5.148
5.044
5.044
51,125,000
-0.07(-1.38%)
Dec 14, 2005
5.024
5.134
4.993
5.115
93,123,680
+0.09(+1.86%)
Dec 13, 2005
5.122
5.131
4.953
5.022
100,722,968
-0.16(-3.00%)
Dec 12, 2005
5.170
5.203
5.134
5.177
58,625,304
+0.01(+0.17%)
Dec 09, 2005
5.074
5.183
5.048
5.169
52,894,580
+0.12(+2.36%)
Dec 08, 2005
5.096
5.134
5.025
5.050
47,656,468
-0.05(-0.98%)
Dec 07, 2005
5.117
5.165
5.075
5.100
62,774,580
-0.02(-0.34%)
Dec 06, 2005
5.170
5.226
5.108
5.117
117,980,552
-0.03(-0.57%)
Dec 05, 2005
5.043
5.155
5.010
5.146
94,134,376
+0.10(+1.92%)
Dec 02, 2005
5.107
5.117
5.029
5.050
85,191,552
-0.06(-1.12%)
Dec 01, 2005
5.134
5.165
5.100
5.107
114,120,128
-0.02(-0.37%)
Nov 30, 2005
5.188
5.205
5.113
5.126
87,950,976
-0.05(-0.97%)
Nov 29, 2005
5.177
5.196
5.152
5.176
53,702,668
+0.00(+0.00%)
Nov 28, 2005
5.122
5.179
5.098
5.176
69,651,448
+0.04(+0.77%)
Nov 25, 2005
5.075
5.153
5.039
5.136
24,026,782
+0.06(+1.19%)
Nov 23, 2005
5.029
5.120
5.029
5.075
53,337,988
+0.01(+0.10%)
Nov 22, 2005
4.986
5.145
4.975
5.070
79,546,496
+0.01(+0.24%)
Nov 21, 2005
5.062
5.101
5.031
5.058
56,525,196
-0.02(-0.41%)
Nov 18, 2005
5.202
5.212
5.012
5.079
239,200,992
+0.07(+1.38%)
Nov 17, 2005
4.923
5.062
4.920
5.010
122,973,224
+0.13(+2.58%)
Nov 16, 2005
4.863
4.936
4.834
4.884
76,657,984
+0.03(+0.53%)
Nov 15, 2005
4.868
4.958
4.820
4.858
76,011,968
-0.01(-0.28%)
Nov 14, 2005
4.880
4.884
4.782
4.872
72,447,928
-0.06(-1.12%)
Nov 11, 2005
4.885
4.967
4.841
4.927
60,398,932
+0.04(+0.88%)
Nov 10, 2005
4.860
4.908
4.790
4.884
56,812,888
+0.01(+0.14%)
Nov 09, 2005
4.932
4.946
4.873
4.877
41,922,268
-0.05(-1.09%)
Nov 08, 2005
4.887
4.965
4.875
4.930
47,946,476
-0.03(-0.66%)
Nov 07, 2005
4.925
4.982
4.910
4.963
49,668,588
+0.03(+0.70%)
Nov 04, 2005
4.967
4.967
4.872
4.929
51,311,972
-0.04(-0.73%)
Nov 03, 2005
4.974
5.017
4.934
4.965
59,069,288
-0.01(-0.17%)
Nov 02, 2005
4.880
5.025
4.837
4.974
79,435,352
+0.09(+1.80%)
Nov 01, 2005
4.804
4.932
4.804
4.885
106,267,880
+0.04(+0.86%)
Oct 31, 2005
4.830
4.872
4.806
4.844
76,906,312
+0.01(+0.29%)
Oct 28, 2005
4.673
4.853
4.632
4.830
78,857,656
+0.20(+4.33%)
Oct 27, 2005
4.633
4.663
4.578
4.630
68,513,408
-0.03(-0.59%)
Oct 26, 2005
4.702
4.784
4.410
4.657
89,396,976
-0.09(-1.89%)
Oct 25, 2005
4.803
4.870
4.733
4.747
59,572,900
-0.13(-2.73%)
Oct 24, 2005
4.777
4.887
4.751
4.880
48,931,120
+0.12(+2.47%)
Oct 21, 2005
4.759
4.827
4.709
4.763
49,702,740
+0.03(+0.55%)
Oct 20, 2005
4.780
4.873
4.711
4.737
52,152,480
-0.04(-0.80%)
Oct 19, 2005
4.733
4.780
4.671
4.775
54,394,988
-0.02(-0.32%)
Oct 18, 2005
4.716
4.823
4.703
4.790
50,398,532
+0.06(+1.28%)
Oct 17, 2005
4.759
4.811
4.709
4.730
35,056,980
-0.03(-0.58%)
Oct 14, 2005
4.706
4.766
4.647
4.758
45,845,788
+0.05(+1.10%)
Oct 13, 2005
4.613
4.735
4.595
4.706
69,405,432
-0.01(-0.22%)
Oct 12, 2005
4.656
4.751
4.635
4.716
91,134,712
+0.01(+0.22%)
Oct 11, 2005
4.607
4.720
4.607
4.706
62,299,332
+0.10(+2.14%)
Oct 10, 2005
4.682
4.728
4.602
4.607
66,914,592
-0.07(-1.59%)
Oct 07, 2005
4.630
4.690
4.600
4.682
77,290,672
+0.04(+0.78%)
Oct 06, 2005
4.758
4.782
4.611
4.645
92,009,952
-0.10(-2.11%)
Oct 05, 2005
4.932
4.932
4.746
4.746
76,652,768
-0.19(-3.78%)
Oct 04, 2005
4.993
5.017
4.863
4.932
119,147,536
-0.06(-1.21%)
Oct 03, 2005
5.044
5.067
4.956
4.993
71,444,760
-0.05(-1.03%)
Sep 30, 2005
5.032
5.086
4.951
5.044
73,744,576
+0.04(+0.90%)
Sep 29, 2005
4.898
5.036
4.865
4.999
64,187,580
+0.07(+1.47%)
Sep 28, 2005
4.903
4.974
4.872
4.927
51,721,808
+0.03(+0.53%)
Sep 27, 2005
4.998
4.998
4.894
4.901
63,921,304
-0.10(-1.97%)
Sep 26, 2005
4.963
5.027
4.949
4.999
85,744,944
+0.08(+1.65%)
Sep 23, 2005
4.915
4.942
4.744
4.918
66,677,840
+0.08(+1.64%)
Sep 22, 2005
4.853
4.894
4.773
4.839
69,439,584
-0.01(-0.28%)
Sep 21, 2005
4.837
4.899
4.773
4.853
64,250,676
-0.03(-0.67%)
Sep 20, 2005
4.885
5.098
4.868
4.885
103,432,040
-0.10(-2.08%)
Sep 19, 2005
4.989
4.993
4.887
4.989
82,843,688
+0.09(+1.91%)
Sep 16, 2005
4.835
4.898
4.816
4.896
100,355,968
+0.08(+1.69%)
Sep 15, 2005
4.742
4.815
4.735
4.815
36,672,000
+0.06(+1.35%)
Sep 14, 2005
4.744
4.797
4.737
4.751
44,399,796
-0.01(-0.11%)
Sep 13, 2005
4.785
4.792
4.744
4.756
46,298,460
-0.04(-0.76%)
Sep 12, 2005
4.803
4.806
4.778
4.792
41,115,336
-0.01(-0.25%)
Sep 09, 2005
4.811
4.834
4.782
4.804
92,173,768
-0.01(-0.14%)
Sep 08, 2005
4.768
4.815
4.751
4.811
98,545,296
+0.07(+1.42%)
Sep 07, 2005
4.751
4.780
4.739
4.744
70,844,480
+0.04(+0.77%)
Sep 06, 2005
4.777
4.811
4.702
4.708
108,167,696
-0.06(-1.27%)
Sep 02, 2005
4.794
4.823
4.768
4.768
51,428,324
-0.05(-1.08%)
Sep 01, 2005
4.777
4.820
4.728
4.820
64,550,524
+0.02(+0.50%)
Aug 31, 2005
4.668
4.816
4.656
4.796
109,306,896
+0.11(+2.44%)
Aug 30, 2005
4.616
4.694
4.606
4.682
74,059,472
+0.07(+1.54%)
Aug 29, 2005
4.647
4.661
4.578
4.611
68,148,144
-0.06(-1.18%)
Aug 26, 2005
4.649
4.708
4.619
4.666
80,938,080
+0.02(+0.41%)
Aug 25, 2005
4.574
4.671
4.562
4.647
78,887,752
+0.03(+0.67%)
Aug 24, 2005
4.647
4.680
4.600
4.616
96,276,736
+0.00(+0.04%)
Aug 23, 2005
4.595
4.618
4.578
4.614
72,981,056
+0.03(+0.68%)
Aug 22, 2005
4.576
4.635
4.557
4.583
76,519,632
+0.01(+0.15%)
Aug 19, 2005
4.606
4.609
4.561
4.576
63,366,176
-0.03(-0.60%)
Aug 18, 2005
4.569
4.628
4.561
4.604
135,629,440
-0.03(-0.63%)
Aug 17, 2005
4.438
4.706
4.438
4.633
359,751,680
+0.54(+13.16%)
Aug 16, 2005
4.189
4.362
4.087
4.094
76,525,424
-0.07(-1.62%)
Aug 15, 2005
4.148
4.196
4.127
4.162
44,150,884
+0.01(+0.25%)
Aug 12, 2005
4.094
4.188
4.091
4.151
60,953,484
-0.03(-0.62%)
Aug 11, 2005
4.146
4.222
4.136
4.177
50,926,452
+0.01(+0.17%)
Aug 10, 2005
4.248
4.267
4.162
4.170
39,132,160
-0.07(-1.67%)
Aug 09, 2005
4.267
4.284
4.222
4.241
40,083,228
-0.01(-0.24%)
Aug 08, 2005
4.276
4.305
4.232
4.251
29,733,194
-0.01(-0.28%)
Aug 05, 2005
4.213
4.284
4.194
4.264
52,553,632
+0.04(+0.90%)
Aug 04, 2005
4.253
4.307
4.208
4.226
49,271,488
-0.03(-0.61%)
Aug 03, 2005
4.181
4.260
4.172
4.251
46,398,600
+0.05(+1.19%)
Aug 02, 2005
4.232
4.250
4.184
4.201
39,349,812
-0.03(-0.73%)
Aug 01, 2005
4.255
4.264
4.215
4.232
43,264,068
-0.02(-0.49%)
Jul 29, 2005
4.213
4.279
4.201
4.253
53,261,576
+0.02(+0.53%)
Jul 28, 2005
4.250
4.260
4.208
4.231
43,889,820
-0.05(-1.17%)
Jul 27, 2005
4.201
4.296
4.179
4.281
56,389,744
+0.07(+1.72%)
Jul 26, 2005
4.189
4.229
4.151
4.208
42,303,160
+0.01(+0.25%)
Jul 25, 2005
4.158
4.232
4.156
4.198
36,399,356
+0.02(+0.50%)
Jul 22, 2005
4.189
4.207
4.139
4.177
50,803,156
-0.02(-0.45%)
Jul 21, 2005
4.250
4.267
4.189
4.196
53,577,056
-0.08(-1.78%)
Jul 20, 2005
4.207
4.308
4.184
4.272
77,606,152
+0.04(+0.86%)
Jul 19, 2005
4.307
4.324
4.215
4.236
102,332,200
-0.07(-1.61%)
Jul 18, 2005
4.308
4.331
4.283
4.305
87,956,192
-0.00(-0.08%)
Jul 15, 2005
4.255
4.317
4.255
4.308
102,484,440
+0.06(+1.30%)
Jul 14, 2005
4.264
4.272
4.234
4.253
86,366,640
+0.03(+0.82%)
Jul 13, 2005
4.155
4.246
4.153
4.219
71,464,440
+0.05(+1.29%)
Jul 12, 2005
4.172
4.189
4.146
4.165
55,871,660
-0.00(-0.08%)
Jul 11, 2005
4.207
4.222
4.162
4.169
58,123,432
-0.03(-0.62%)
Jul 08, 2005
4.129
4.200
4.129
4.194
68,164,352
+0.02(+0.54%)
Jul 07, 2005
4.077
4.175
4.060
4.172
83,160,328
+0.03(+0.79%)
Jul 06, 2005
4.112
4.220
4.096
4.139
63,189,044
+0.04(+1.05%)
Jul 05, 2005
3.991
4.112
3.982
4.096
98,353,112
+0.04(+0.98%)
Jul 01, 2005
4.120
4.125
4.053
4.056
46,849,536
-0.01(-0.13%)
Jun 30, 2005
4.115
4.160
4.060
4.061
64,567,312
-0.10(-2.33%)
Jun 29, 2005
4.103
4.181
4.093
4.158
44,805,576
+0.07(+1.73%)
Jun 28, 2005
4.086
4.112
4.051
4.087
41,619,524
+0.03(+0.64%)
Jun 27, 2005
4.094
4.103
4.030
4.061
41,223,584
-0.05(-1.22%)
Jun 24, 2005
4.189
4.191
4.084
4.112
58,398,968
-0.10(-2.42%)
Jun 23, 2005
4.224
4.246
4.175
4.213
68,230,920
-0.02(-0.45%)
Jun 22, 2005
4.246
4.267
4.219
4.232
72,136,496
-0.02(-0.45%)
Jun 21, 2005
4.118
4.267
4.099
4.251
101,450,016
+0.13(+3.19%)
Jun 20, 2005
4.099
4.134
4.077
4.120
48,765,564
-0.01(-0.25%)
Jun 17, 2005
4.160
4.172
4.113
4.131
79,905,392
+0.00(+0.04%)
Jun 16, 2005
4.094
4.146
4.091
4.129
67,301,848
+0.00(+0.08%)
Jun 15, 2005
4.103
4.148
4.032
4.125
62,691,224
+0.01(+0.13%)
Jun 14, 2005
4.108
4.125
4.086
4.120
58,107,800
-0.01(-0.17%)
Jun 13, 2005
4.025
4.129
4.017
4.127
110,621,488
+0.07(+1.66%)
Jun 10, 2005
3.970
4.060
3.947
4.060
77,064,920
+0.13(+3.25%)
Jun 09, 2005
3.868
3.963
3.866
3.932
47,050,980
+0.06(+1.47%)
Jun 08, 2005
3.904
3.911
3.868
3.875
34,359,452
-0.01(-0.36%)
Jun 07, 2005
3.892
3.935
3.887
3.889
30,807,560
-0.01(-0.31%)
Jun 06, 2005
3.927
3.965
3.887
3.901
33,140,948
-0.02(-0.62%)
Jun 03, 2005
3.896
3.934
3.889
3.925
39,675,132
+0.01(+0.18%)
Jun 02, 2005
3.892
3.923
3.878
3.918
40,234,312
+0.00(+0.00%)
Jun 01, 2005
3.878
3.937
3.878
3.918
47,856,172
+0.03(+0.76%)
May 31, 2005
3.896
3.908
3.880
3.889
64,531,420
-0.04(-1.14%)
May 27, 2005
3.939
3.963
3.921
3.934
32,251,240
-0.04(-1.00%)
May 26, 2005
3.942
4.017
3.934
3.973
70,574,728
+0.03(+0.79%)
May 25, 2005
3.889
3.944
3.882
3.942
50,425,160
+0.02(+0.44%)
May 24, 2005
3.873
3.927
3.861
3.925
41,572,636
+0.03(+0.75%)
May 23, 2005
3.871
3.927
3.871
3.896
61,595,440
+0.01(+0.22%)
May 20, 2005
3.887
3.930
3.877
3.887
60,286,636
-0.00(-0.04%)
May 19, 2005
3.861
3.896
3.840
3.889
73,996,376
-0.01(-0.18%)
May 18, 2005
3.816
3.941
3.775
3.896
198,186,944
+0.17(+4.64%)
May 17, 2005
3.590
3.723
3.585
3.723
92,978,968
+0.09(+2.57%)
May 16, 2005
3.552
3.636
3.529
3.630
54,884,124
+0.07(+1.89%)
May 13, 2005
3.500
3.585
3.476
3.562
74,421,840
+0.08(+2.33%)
May 12, 2005
3.533
3.548
3.481
3.481
55,380,788
-0.07(-1.99%)
May 11, 2005
3.538
3.552
3.495
3.552
50,001,432
+0.02(+0.54%)
May 10, 2005
3.541
3.557
3.507
3.533
53,408,028
-0.05(-1.40%)
May 09, 2005
3.533
3.593
3.529
3.583
52,448,856
-0.04(-1.14%)
May 06, 2005
3.619
3.643
3.597
3.624
37,759,680
+0.01(+0.24%)
May 05, 2005
3.624
3.640
3.574
3.616
39,348,652
-0.02(-0.48%)
May 04, 2005
3.628
3.654
3.588
3.633
50,229,504
+0.01(+0.14%)
May 03, 2005
3.623
3.674
3.595
3.628
52,182,000
+0.01(+0.14%)
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.