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
Stifel Financial Corp
(NY:
SF
)
78.29
-0.79 (-1.00%)
Streaming Delayed Price
Updated: 2:01 PM EDT, Jun 14, 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
5.355
5.489
5.317
5.460
47,196
+0.06(+1.20%)
Apr 28, 2005
5.393
5.436
5.296
5.395
32,703
-0.04(-0.69%)
Apr 27, 2005
5.511
5.511
5.368
5.433
42,365
-0.03(-0.49%)
Apr 26, 2005
5.481
5.492
5.382
5.460
16,351
-0.08(-1.36%)
Apr 25, 2005
5.422
5.546
5.422
5.535
35,304
+0.18(+3.37%)
Apr 22, 2005
5.481
5.497
5.304
5.355
73,953
-0.15(-2.74%)
Apr 21, 2005
5.530
5.592
5.355
5.506
39,764
+0.04(+0.79%)
Apr 20, 2005
5.753
5.753
5.462
5.462
83,615
-0.29(-5.05%)
Apr 19, 2005
5.559
5.753
5.559
5.753
75,068
+0.26(+4.75%)
Apr 18, 2005
5.288
5.492
5.288
5.492
41,993
+0.14(+2.56%)
Apr 15, 2005
5.680
5.680
5.347
5.355
79,899
-0.26(-4.60%)
Apr 14, 2005
5.678
5.678
5.613
5.613
23,412
-0.05(-0.81%)
Apr 13, 2005
5.796
5.796
5.600
5.659
248,989
-0.20(-3.49%)
Apr 12, 2005
5.756
5.880
5.686
5.863
34,189
+0.04(+0.74%)
Apr 11, 2005
5.758
5.917
5.651
5.820
53,142
+0.06(+1.07%)
Apr 08, 2005
5.917
5.917
5.756
5.758
25,642
-0.16(-2.64%)
Apr 07, 2005
5.874
5.917
5.732
5.915
13,006
+0.05(+0.87%)
Apr 06, 2005
5.888
5.893
5.858
5.863
13,006
+0.02(+0.41%)
Apr 05, 2005
5.694
5.839
5.694
5.839
92,535
+0.20(+3.53%)
Apr 04, 2005
5.694
5.694
5.557
5.640
39,020
-0.05(-0.90%)
Apr 01, 2005
5.920
5.920
5.691
5.691
57,602
-0.17(-2.98%)
Mar 31, 2005
5.705
5.866
5.651
5.866
65,034
+0.16(+2.83%)
Mar 30, 2005
5.670
5.718
5.621
5.705
20,811
+0.10(+1.83%)
Mar 29, 2005
5.586
5.624
5.570
5.602
44,595
+0.02(+0.29%)
Mar 28, 2005
5.570
5.608
5.519
5.586
26,385
+0.05(+0.87%)
Mar 24, 2005
5.503
5.637
5.489
5.538
23,784
+0.03(+0.64%)
Mar 23, 2005
5.651
5.651
5.503
5.503
31,959
-0.19(-3.31%)
Mar 22, 2005
5.651
5.807
5.651
5.691
33,074
+0.03(+0.48%)
Mar 21, 2005
5.651
5.715
5.651
5.664
17,838
+0.00(+0.05%)
Mar 18, 2005
5.678
5.710
5.637
5.662
102,568
-0.02(-0.28%)
Mar 17, 2005
5.694
5.694
5.635
5.678
40,878
-0.01(-0.09%)
Mar 16, 2005
5.718
5.772
5.683
5.683
30,101
-0.03(-0.61%)
Mar 15, 2005
5.748
5.791
5.715
5.718
27,128
-0.06(-0.98%)
Mar 14, 2005
5.737
5.826
5.737
5.775
28,243
+0.02(+0.33%)
Mar 11, 2005
5.796
5.874
5.705
5.756
65,777
+0.03(+0.47%)
Mar 10, 2005
5.514
5.758
5.514
5.729
34,189
+0.15(+2.65%)
Mar 09, 2005
5.567
5.697
5.489
5.581
67,636
-0.05(-0.96%)
Mar 08, 2005
5.662
5.783
5.627
5.635
27,500
-0.09(-1.64%)
Mar 07, 2005
5.812
5.853
5.729
5.729
14,865
-0.15(-2.56%)
Mar 04, 2005
5.783
5.880
5.729
5.880
41,622
+0.13(+2.25%)
Mar 03, 2005
5.753
5.783
5.721
5.750
21,182
+0.02(+0.42%)
Mar 02, 2005
5.761
5.793
5.710
5.726
19,696
-0.10(-1.75%)
Mar 01, 2005
5.718
5.869
5.691
5.828
79,156
+0.04(+0.74%)
Feb 28, 2005
5.697
5.785
5.691
5.785
41,622
+0.02(+0.37%)
Feb 25, 2005
5.726
5.785
5.651
5.764
20,439
+0.09(+1.56%)
Feb 24, 2005
5.530
5.705
5.524
5.675
69,494
+0.10(+1.88%)
Feb 23, 2005
5.557
5.597
5.557
5.570
23,412
-0.03(-0.58%)
Feb 22, 2005
5.629
5.651
5.602
5.602
53,885
-0.09(-1.56%)
Feb 18, 2005
5.745
5.745
5.670
5.691
36,419
+0.01(+0.24%)
Feb 17, 2005
5.640
5.713
5.640
5.678
33,074
-0.02(-0.38%)
Feb 16, 2005
5.678
5.767
5.656
5.699
54,629
+0.05(+0.86%)
Feb 15, 2005
5.764
5.799
5.543
5.651
890,788
-0.13(-2.23%)
Feb 14, 2005
5.683
5.863
5.683
5.780
37,905
+0.05(+0.85%)
Feb 11, 2005
5.610
5.788
5.610
5.732
94,393
+0.09(+1.57%)
Feb 10, 2005
5.659
5.737
5.619
5.643
36,419
-0.04(-0.66%)
Feb 09, 2005
5.610
5.713
5.506
5.680
94,764
+0.02(+0.28%)
Feb 08, 2005
5.651
5.675
5.651
5.664
18,952
+0.05(+0.96%)
Feb 07, 2005
5.651
5.670
5.610
5.610
21,182
-0.05(-0.95%)
Feb 04, 2005
5.758
5.799
5.597
5.664
27,128
-0.14(-2.46%)
Feb 03, 2005
6.009
6.009
5.791
5.807
43,480
-0.17(-2.92%)
Feb 02, 2005
5.796
5.982
5.793
5.982
81,014
+0.13(+2.25%)
Feb 01, 2005
5.586
5.850
5.562
5.850
99,967
+0.32(+5.84%)
Jan 31, 2005
5.441
5.541
5.441
5.527
47,939
+0.14(+2.65%)
Jan 28, 2005
5.393
5.430
5.358
5.384
119,292
+0.00(+0.05%)
Jan 27, 2005
5.288
5.398
5.288
5.382
55,743
+0.07(+1.27%)
Jan 26, 2005
5.341
5.398
5.314
5.314
45,710
+0.04(+0.71%)
Jan 25, 2005
5.285
5.368
5.247
5.277
29,358
+0.05(+1.03%)
Jan 24, 2005
5.247
5.298
5.223
5.223
52,770
-0.08(-1.57%)
Jan 21, 2005
5.347
5.358
5.279
5.306
41,250
-0.03(-0.50%)
Jan 20, 2005
5.360
5.398
5.333
5.333
35,304
-0.12(-2.12%)
Jan 19, 2005
5.479
5.565
5.395
5.449
60,575
+0.02(+0.40%)
Jan 18, 2005
5.320
5.471
5.320
5.427
43,851
+0.05(+1.00%)
Jan 14, 2005
5.288
5.427
5.288
5.374
37,534
+0.05(+0.86%)
Jan 13, 2005
5.409
5.465
5.328
5.328
33,446
-0.13(-2.37%)
Jan 12, 2005
5.452
5.503
5.406
5.457
26,013
-0.05(-0.88%)
Jan 11, 2005
5.328
5.557
5.328
5.506
64,291
+0.12(+2.25%)
Jan 10, 2005
5.258
5.406
5.220
5.384
46,081
+0.16(+3.04%)
Jan 07, 2005
5.271
5.379
5.226
5.226
39,392
-0.10(-1.87%)
Jan 06, 2005
5.226
5.355
5.226
5.325
43,108
+0.06(+1.07%)
Jan 05, 2005
5.314
5.419
5.231
5.269
59,460
-0.11(-2.10%)
Jan 04, 2005
5.508
5.511
5.358
5.382
69,122
-0.06(-1.09%)
Jan 03, 2005
5.597
5.597
5.398
5.441
93,649
-0.20(-3.48%)
Dec 31, 2004
5.635
5.675
5.594
5.637
41,250
-0.02(-0.29%)
Dec 30, 2004
5.694
5.699
5.546
5.654
25,270
-0.10(-1.78%)
Dec 29, 2004
5.718
5.780
5.683
5.756
18,209
-0.03(-0.51%)
Dec 28, 2004
5.734
5.839
5.734
5.785
22,669
+0.11(+1.90%)
Dec 27, 2004
5.871
5.917
5.678
5.678
33,818
-0.13(-2.31%)
Dec 23, 2004
5.732
5.909
5.732
5.812
48,311
+0.08(+1.41%)
Dec 22, 2004
5.793
5.793
5.675
5.732
23,784
-0.01(-0.23%)
Dec 21, 2004
5.740
5.777
5.705
5.745
30,845
-0.05(-0.93%)
Dec 20, 2004
5.834
6.001
5.799
5.799
39,764
-0.09(-1.60%)
Dec 17, 2004
5.866
5.893
5.826
5.893
19,696
+0.00(+0.00%)
Dec 16, 2004
5.785
5.893
5.678
5.893
83,615
+0.05(+0.83%)
Dec 15, 2004
6.009
6.009
5.820
5.845
38,277
-0.10(-1.72%)
Dec 14, 2004
5.915
5.960
5.885
5.947
28,986
+0.03(+0.45%)
Dec 13, 2004
5.947
5.987
5.920
5.920
75,068
+0.01(+0.23%)
Dec 10, 2004
5.920
5.987
5.866
5.906
14,493
+0.02(+0.32%)
Dec 09, 2004
5.947
5.947
5.847
5.888
13,006
-0.03(-0.55%)
Dec 08, 2004
5.955
5.955
5.874
5.920
50,169
-0.10(-1.61%)
Dec 07, 2004
6.256
6.256
6.017
6.017
44,966
-0.29(-4.65%)
Dec 06, 2004
6.485
6.485
6.305
6.310
18,581
-0.21(-3.18%)
Dec 03, 2004
6.531
6.641
6.512
6.517
22,669
+0.01(+0.21%)
Dec 02, 2004
6.498
6.512
6.431
6.504
24,527
+0.03(+0.50%)
Dec 01, 2004
6.485
6.544
6.404
6.472
56,858
+0.00(+0.00%)
Nov 30, 2004
6.348
6.472
6.348
6.472
47,196
+0.12(+1.95%)
Nov 29, 2004
6.216
6.367
6.216
6.348
65,777
+0.08(+1.24%)
Nov 26, 2004
6.184
6.272
6.165
6.270
9,662
+0.06(+0.95%)
Nov 24, 2004
6.108
6.289
6.108
6.211
26,013
+0.10(+1.67%)
Nov 23, 2004
6.068
6.162
6.057
6.108
18,952
+0.04(+0.71%)
Nov 22, 2004
5.718
6.068
5.705
6.065
43,480
+0.30(+5.28%)
Nov 19, 2004
5.812
5.812
5.750
5.761
12,635
-0.08(-1.43%)
Nov 18, 2004
5.906
5.906
5.758
5.845
11,520
-0.05(-0.82%)
Nov 17, 2004
5.845
5.912
5.807
5.893
45,338
+0.11(+1.86%)
Nov 16, 2004
5.705
5.839
5.699
5.785
67,636
+0.12(+2.04%)
Nov 15, 2004
5.670
5.689
5.662
5.670
17,094
-0.06(-1.08%)
Nov 12, 2004
5.745
5.775
5.651
5.732
38,649
+0.03(+0.47%)
Nov 11, 2004
5.675
5.775
5.651
5.705
52,770
+0.07(+1.19%)
Nov 10, 2004
5.446
5.648
5.403
5.637
27,128
+0.23(+4.28%)
Nov 09, 2004
5.261
5.449
5.261
5.406
33,446
+0.13(+2.50%)
Nov 08, 2004
5.368
5.379
5.261
5.274
44,966
-0.17(-3.21%)
Nov 05, 2004
5.438
5.487
5.382
5.449
10,033
+0.06(+1.20%)
Nov 04, 2004
5.288
5.417
5.288
5.384
39,392
+0.16(+3.09%)
Nov 03, 2004
5.193
5.269
5.193
5.223
19,324
+0.06(+1.09%)
Nov 02, 2004
5.274
5.274
5.153
5.166
43,108
-0.13(-2.54%)
Nov 01, 2004
5.247
5.328
5.247
5.301
23,412
+0.02(+0.41%)
Oct 29, 2004
5.288
5.328
5.250
5.279
21,182
-0.03(-0.66%)
Oct 28, 2004
5.274
5.328
5.220
5.314
51,284
-0.01(-0.20%)
Oct 27, 2004
5.314
5.349
5.201
5.325
40,878
+0.03(+0.66%)
Oct 26, 2004
5.250
5.314
5.220
5.290
41,250
+0.04(+0.82%)
Oct 25, 2004
5.169
5.274
5.123
5.247
23,784
+0.08(+1.51%)
Oct 22, 2004
5.314
5.314
5.166
5.169
20,067
-0.13(-2.44%)
Oct 21, 2004
5.296
5.355
5.274
5.298
43,480
-0.06(-1.06%)
Oct 20, 2004
5.341
5.417
5.309
5.355
48,683
+0.04(+0.76%)
Oct 19, 2004
5.355
5.355
5.288
5.314
17,094
-0.03(-0.65%)
Oct 18, 2004
5.398
5.398
5.314
5.349
285,037
-0.02(-0.40%)
Oct 15, 2004
5.411
5.427
5.328
5.371
22,297
-0.02(-0.45%)
Oct 14, 2004
5.543
5.543
5.336
5.395
37,162
-0.11(-1.96%)
Oct 13, 2004
5.648
5.648
5.460
5.503
46,824
-0.13(-2.39%)
Oct 12, 2004
5.527
5.675
5.527
5.637
57,602
+0.06(+1.01%)
Oct 11, 2004
5.492
5.581
5.468
5.581
52,027
+0.09(+1.62%)
Oct 08, 2004
5.567
5.570
5.462
5.492
23,784
-0.08(-1.40%)
Oct 07, 2004
5.557
5.581
5.508
5.570
57,230
+0.07(+1.22%)
Oct 06, 2004
5.349
5.503
5.314
5.503
623,589
+0.09(+1.74%)
Oct 05, 2004
5.492
5.514
5.409
5.409
24,527
-0.08(-1.47%)
Oct 04, 2004
5.449
5.543
5.414
5.489
26,013
+0.08(+1.39%)
Oct 01, 2004
5.247
5.427
5.242
5.414
49,054
+0.14(+2.65%)
Sep 30, 2004
5.247
5.314
5.188
5.274
56,115
-0.01(-0.25%)
Sep 29, 2004
5.245
5.288
5.207
5.288
29,358
+0.05(+1.03%)
Sep 28, 2004
5.204
5.261
5.204
5.234
18,952
-0.01(-0.10%)
Sep 27, 2004
5.210
5.253
5.166
5.239
43,851
+0.03(+0.67%)
Sep 24, 2004
5.183
5.210
5.164
5.204
26,757
+0.02(+0.47%)
Sep 23, 2004
5.247
5.247
5.142
5.180
29,730
-0.07(-1.33%)
Sep 22, 2004
5.395
5.395
5.247
5.250
57,973
-0.13(-2.50%)
Sep 21, 2004
5.414
5.414
5.355
5.384
30,845
-0.03(-0.50%)
Sep 20, 2004
5.382
5.414
5.339
5.411
36,047
-0.02(-0.30%)
Sep 17, 2004
5.637
5.637
5.414
5.427
96,622
-0.16(-2.80%)
Sep 16, 2004
5.516
5.621
5.452
5.584
46,453
+1.47(+35.62%)
Sep 15, 2004
4.066
4.153
4.066
4.117
37,162
+0.07(+1.64%)
Sep 14, 2004
3.996
4.094
3.991
4.050
50,045
+0.02(+0.41%)
Sep 13, 2004
4.109
4.122
4.020
4.034
77,793
-0.10(-2.42%)
Sep 10, 2004
4.164
4.164
4.109
4.134
25,270
-0.08(-1.80%)
Sep 09, 2004
4.202
4.223
4.202
4.209
45,090
+0.01(+0.18%)
Sep 08, 2004
4.238
4.268
4.200
4.202
97,613
-0.04(-0.86%)
Sep 07, 2004
4.271
4.276
4.212
4.238
79,280
+0.02(+0.39%)
Sep 03, 2004
4.208
4.238
4.170
4.221
25,766
+0.03(+0.69%)
Sep 02, 2004
4.200
4.231
4.132
4.193
45,586
-0.01(-0.18%)
Sep 01, 2004
4.156
4.299
4.156
4.200
68,379
+0.07(+1.61%)
Aug 31, 2004
4.165
4.188
4.087
4.134
54,505
-0.06(-1.41%)
Aug 30, 2004
4.072
4.193
4.072
4.193
65,406
+0.10(+2.48%)
Aug 27, 2004
4.087
4.126
4.056
4.091
31,712
+0.00(+0.11%)
Aug 26, 2004
4.156
4.156
4.026
4.087
39,144
-0.08(-2.00%)
Aug 25, 2004
4.117
4.178
4.102
4.170
115,451
+0.08(+2.00%)
Aug 24, 2004
3.860
4.088
3.860
4.088
78,289
+0.26(+6.89%)
Aug 23, 2004
3.687
3.829
3.687
3.825
31,712
+0.13(+3.44%)
Aug 20, 2004
3.633
3.698
3.615
3.698
28,243
+0.02(+0.58%)
Aug 19, 2004
3.671
3.702
3.671
3.677
6,441
-0.03(-0.86%)
Aug 18, 2004
3.648
3.708
3.634
3.708
46,577
+0.06(+1.53%)
Aug 17, 2004
3.678
3.680
3.652
3.652
26,261
+0.00(+0.04%)
Aug 16, 2004
3.548
3.651
3.548
3.651
73,829
+0.10(+2.90%)
Aug 13, 2004
3.548
3.557
3.527
3.548
50,541
-0.00(-0.04%)
Aug 12, 2004
3.578
3.596
3.549
3.549
53,514
-0.06(-1.64%)
Aug 11, 2004
3.633
3.678
3.608
3.608
60,946
-0.05(-1.49%)
Aug 10, 2004
3.590
3.711
3.590
3.663
68,379
+0.11(+2.98%)
Aug 09, 2004
3.572
3.633
3.557
3.557
40,631
-0.05(-1.47%)
Aug 06, 2004
3.633
3.634
3.569
3.610
55,496
-0.05(-1.49%)
Aug 05, 2004
3.713
3.713
3.648
3.664
42,117
-0.08(-2.10%)
Aug 04, 2004
3.780
3.795
3.742
3.743
51,532
+0.02(+0.45%)
Aug 03, 2004
3.736
3.802
3.727
3.727
35,676
-0.00(-0.12%)
Aug 02, 2004
3.633
3.766
3.633
3.731
73,334
+0.06(+1.69%)
Jul 30, 2004
3.863
3.864
3.640
3.669
117,929
-0.20(-5.13%)
Jul 29, 2004
3.996
3.996
3.867
3.867
77,793
-0.16(-3.95%)
Jul 28, 2004
4.099
4.134
4.026
4.026
49,054
-0.09(-2.21%)
Jul 27, 2004
4.114
4.140
4.056
4.117
48,063
-0.03(-0.66%)
Jul 26, 2004
4.138
4.162
4.132
4.144
103,064
+0.00(+0.11%)
Jul 23, 2004
4.109
4.156
4.109
4.140
54,009
-0.01(-0.18%)
Jul 22, 2004
4.117
4.147
4.099
4.147
37,162
+0.01(+0.33%)
Jul 21, 2004
4.162
4.162
4.132
4.134
92,163
-0.01(-0.15%)
Jul 20, 2004
4.072
4.149
4.072
4.140
86,712
+0.05(+1.33%)
Jul 19, 2004
4.041
4.109
4.041
4.085
85,226
+0.02(+0.52%)
Jul 16, 2004
4.063
4.119
4.060
4.064
68,874
-0.02(-0.56%)
Jul 15, 2004
4.041
4.128
4.026
4.087
81,262
+0.02(+0.56%)
Jul 14, 2004
4.072
4.087
4.064
4.064
11,892
-0.01(-0.15%)
Jul 13, 2004
4.132
4.162
4.056
4.070
109,010
-0.08(-2.04%)
Jul 12, 2004
4.100
4.159
4.088
4.155
81,262
+0.02(+0.55%)
Jul 09, 2004
4.087
4.132
4.085
4.132
82,253
+0.03(+0.74%)
Jul 08, 2004
4.079
4.132
4.060
4.102
93,649
-0.02(-0.37%)
Jul 07, 2004
4.199
4.215
4.117
4.117
76,802
-0.05(-1.23%)
Jul 06, 2004
4.147
4.168
4.109
4.168
125,362
+0.06(+1.44%)
Jul 02, 2004
4.140
4.140
4.103
4.109
26,261
-0.02(-0.37%)
Jul 01, 2004
4.132
4.140
4.087
4.125
130,317
+0.01(+0.18%)
Jun 30, 2004
4.125
4.140
4.097
4.117
139,731
+0.01(+0.33%)
Jun 29, 2004
4.056
4.117
4.056
4.103
99,595
+0.01(+0.22%)
Jun 28, 2004
4.140
4.140
4.078
4.094
141,713
-0.02(-0.37%)
Jun 25, 2004
4.147
4.147
4.026
4.109
847,308
+0.05(+1.31%)
Jun 24, 2004
4.087
4.111
3.994
4.056
131,308
-0.04(-1.07%)
Jun 23, 2004
4.076
4.138
4.076
4.100
111,983
-0.01(-0.15%)
Jun 22, 2004
4.034
4.109
4.034
4.106
102,073
+0.08(+2.07%)
Jun 21, 2004
3.988
4.056
3.988
4.023
49,054
+0.00(+0.11%)
Jun 18, 2004
4.102
4.140
4.019
4.019
114,956
-0.17(-3.98%)
Jun 17, 2004
4.223
4.268
4.168
4.185
111,983
-0.04(-0.90%)
Jun 16, 2004
4.112
4.241
4.112
4.223
133,290
+0.14(+3.45%)
Jun 15, 2004
4.037
4.087
4.037
4.082
74,325
+0.05(+1.24%)
Jun 14, 2004
3.985
4.053
3.969
4.032
170,452
-0.03(-0.71%)
Jun 10, 2004
4.064
4.117
4.058
4.061
161,038
+0.01(+0.22%)
Jun 09, 2004
4.049
4.099
4.047
4.052
51,532
+0.02(+0.38%)
Jun 08, 2004
4.070
4.070
4.026
4.037
38,649
-0.04(-0.97%)
Jun 07, 2004
3.958
4.102
3.958
4.076
96,127
+0.15(+3.78%)
Jun 04, 2004
3.776
3.928
3.776
3.928
92,658
+0.20(+5.23%)
Jun 03, 2004
3.799
3.829
3.724
3.733
34,189
-0.04(-0.96%)
Jun 02, 2004
3.799
3.845
3.739
3.769
70,361
-0.01(-0.32%)
Jun 01, 2004
3.781
3.811
3.716
3.781
122,389
-0.02(-0.48%)
May 28, 2004
3.667
3.845
3.648
3.799
100,091
+0.10(+2.66%)
May 27, 2004
3.781
3.798
3.655
3.701
55,496
-0.10(-2.51%)
May 26, 2004
3.792
3.799
3.784
3.796
36,667
+0.01(+0.20%)
May 25, 2004
3.807
3.807
3.784
3.789
55,000
+0.00(+0.12%)
May 24, 2004
3.829
3.829
3.773
3.784
154,101
+0.05(+1.21%)
May 21, 2004
3.739
3.739
3.678
3.739
72,343
+0.00(+0.04%)
May 20, 2004
3.746
3.755
3.731
3.737
52,523
+0.01(+0.37%)
May 19, 2004
3.740
3.740
3.708
3.724
54,009
-0.01(-0.36%)
May 18, 2004
3.761
3.761
3.737
3.737
36,171
-0.03(-0.88%)
May 17, 2004
3.793
3.807
3.746
3.770
28,243
-0.01(-0.28%)
May 14, 2004
3.607
3.781
3.607
3.781
79,280
+0.18(+4.96%)
May 13, 2004
3.568
3.618
3.568
3.602
6,441
+0.03(+0.93%)
May 12, 2004
3.625
3.625
3.519
3.569
9,414
-0.02(-0.67%)
May 11, 2004
3.466
3.593
3.466
3.593
24,775
+0.09(+2.55%)
May 10, 2004
3.466
3.504
3.436
3.504
44,595
+0.01(+0.26%)
May 07, 2004
3.519
3.519
3.495
3.495
12,387
-0.05(-1.32%)
May 06, 2004
3.536
3.625
3.496
3.542
67,883
-0.02(-0.68%)
May 05, 2004
3.406
3.633
3.406
3.566
181,849
+0.26(+7.88%)
May 04, 2004
3.390
3.392
3.269
3.306
63,424
-0.08(-2.50%)
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.