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
Nasdaq Composite ETF
(NQ:
ONEQ
)
65.90
+0.02 (+0.03%)
Official Closing Price
Updated: 4:15 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
6.470
6.554
6.444
6.545
126,867
+0.06(+0.89%)
Apr 28, 2005
6.557
6.569
6.487
6.487
191,752
-0.09(-1.35%)
Apr 27, 2005
6.544
6.598
6.525
6.576
893,056
-0.00(-0.01%)
Apr 26, 2005
6.610
6.668
6.577
6.577
218,518
-0.06(-0.98%)
Apr 25, 2005
6.627
6.649
6.621
6.642
1,226,487
+0.04(+0.62%)
Apr 22, 2005
6.660
6.660
6.554
6.601
512,442
-0.07(-1.06%)
Apr 21, 2005
6.552
6.693
6.552
6.672
751,424
+0.14(+2.10%)
Apr 20, 2005
6.789
6.789
6.523
6.534
484,323
-0.05(-0.75%)
Apr 19, 2005
6.558
6.645
6.538
6.584
290,282
+0.06(+0.93%)
Apr 18, 2005
6.497
6.544
6.497
6.523
558,469
+0.02(+0.25%)
Apr 15, 2005
6.598
6.610
6.494
6.507
632,962
-0.14(-2.16%)
Apr 14, 2005
6.723
6.733
6.638
6.650
596,080
-0.08(-1.20%)
Apr 13, 2005
6.839
6.919
6.728
6.731
189,266
-0.11(-1.62%)
Apr 12, 2005
6.802
6.841
6.717
6.841
359,930
+0.05(+0.79%)
Apr 11, 2005
6.814
6.824
6.787
6.788
430,087
-0.03(-0.47%)
Apr 08, 2005
6.885
6.890
6.813
6.820
294,398
-0.06(-0.82%)
Apr 07, 2005
6.813
6.876
6.813
6.876
97,697
+0.06(+0.93%)
Apr 06, 2005
6.852
6.875
6.813
6.813
562,250
-0.00(-0.01%)
Apr 05, 2005
6.841
6.841
6.808
6.814
72,862
+0.02(+0.33%)
Apr 04, 2005
6.794
6.816
6.726
6.791
176,028
+0.02(+0.32%)
Apr 01, 2005
6.866
6.867
6.754
6.770
722,924
-0.03(-0.51%)
Mar 31, 2005
6.830
6.840
6.795
6.804
4,281,600
-0.03(-0.49%)
Mar 30, 2005
6.765
6.838
6.759
6.838
3,107,742
+0.11(+1.64%)
Mar 29, 2005
6.805
6.822
6.710
6.727
2,542,405
-0.06(-0.95%)
Mar 28, 2005
6.845
6.845
6.792
6.792
262,129
-0.01(-0.10%)
Mar 24, 2005
6.797
6.848
6.797
6.799
6,365,337
+0.01(+0.22%)
Mar 23, 2005
6.770
6.817
6.765
6.784
126,856
+0.01(+0.09%)
Mar 22, 2005
6.813
6.876
6.778
6.778
1,029,601
-0.06(-0.88%)
Mar 21, 2005
6.813
6.854
6.788
6.838
1,783,939
+0.01(+0.12%)
Mar 18, 2005
6.857
6.873
6.816
6.830
804,840
-0.06(-0.89%)
Mar 17, 2005
6.821
6.906
6.817
6.892
1,570,774
+0.01(+0.19%)
Mar 16, 2005
6.954
6.954
6.859
6.879
399,101
-0.07(-0.95%)
Mar 15, 2005
6.984
7.025
6.938
6.944
313,174
-0.04(-0.53%)
Mar 14, 2005
6.958
6.987
6.945
6.982
70,758
+0.01(+0.17%)
Mar 11, 2005
7.035
7.056
6.944
6.970
121,815
-0.04(-0.60%)
Mar 10, 2005
7.040
7.040
6.961
7.012
395,112
-0.03(-0.41%)
Mar 09, 2005
7.064
7.091
7.024
7.040
286,732
-0.03(-0.39%)
Mar 08, 2005
7.062
7.138
7.062
7.068
206,644
-0.05(-0.75%)
Mar 07, 2005
7.157
7.167
7.078
7.122
828,588
+0.06(+0.82%)
Mar 04, 2005
7.082
7.091
7.043
7.064
506,256
+0.04(+0.62%)
Mar 03, 2005
7.071
7.076
6.986
7.021
448,019
-0.04(-0.59%)
Mar 02, 2005
6.995
7.111
6.995
7.062
443,522
+0.00(+0.04%)
Mar 01, 2005
7.042
7.067
7.025
7.059
247,561
+0.07(+0.99%)
Feb 28, 2005
7.013
7.049
6.954
6.990
128,127
-0.05(-0.76%)
Feb 25, 2005
7.071
7.071
6.988
7.044
202,666
+0.05(+0.75%)
Feb 24, 2005
6.913
6.994
6.905
6.991
522,974
+0.05(+0.77%)
Feb 23, 2005
6.931
6.959
6.899
6.938
516,523
+0.01(+0.14%)
Feb 22, 2005
6.975
7.022
6.920
6.928
338,529
-0.09(-1.22%)
Feb 18, 2005
7.034
7.054
7.008
7.014
96,610
-0.02(-0.25%)
Feb 17, 2005
7.118
7.139
7.031
7.031
305,971
-0.08(-1.14%)
Feb 16, 2005
7.099
7.134
7.092
7.112
277,321
-0.01(-0.18%)
Feb 15, 2005
7.079
7.179
7.079
7.125
409,391
+0.03(+0.40%)
Feb 14, 2005
7.083
7.107
7.078
7.097
484,242
+0.02(+0.23%)
Feb 11, 2005
7.002
7.099
6.949
7.080
410,212
+0.08(+1.16%)
Feb 10, 2005
7.002
7.012
6.950
6.999
517,390
+0.01(+0.12%)
Feb 09, 2005
7.062
7.123
6.987
6.990
429,150
-0.12(-1.64%)
Feb 08, 2005
7.101
7.139
7.101
7.107
519,726
+0.01(+0.13%)
Feb 07, 2005
7.164
7.165
7.075
7.098
461,824
-0.01(-0.16%)
Feb 04, 2005
6.948
7.112
6.948
7.109
615,862
+0.09(+1.28%)
Feb 03, 2005
7.050
7.050
6.988
7.019
961,259
-0.05(-0.75%)
Feb 02, 2005
7.078
7.095
7.042
7.072
549,728
+0.02(+0.33%)
Feb 01, 2005
7.040
7.063
7.024
7.048
495,642
+0.02(+0.33%)
Jan 31, 2005
7.032
7.036
7.002
7.025
689,129
+0.08(+1.13%)
Jan 28, 2005
7.006
7.006
6.907
6.946
246,486
-0.04(-0.52%)
Jan 27, 2005
6.919
7.002
6.919
6.982
227,536
+0.01(+0.11%)
Jan 26, 2005
6.946
6.985
6.925
6.975
853,249
+0.09(+1.24%)
Jan 25, 2005
6.862
6.943
6.862
6.889
3,041,979
-0.00(-0.03%)
Jan 24, 2005
6.924
6.984
6.850
6.891
929,418
-0.05(-0.66%)
Jan 21, 2005
7.047
7.047
6.925
6.937
4,225,410
-0.04(-0.62%)
Jan 20, 2005
7.016
7.035
6.975
6.980
941,754
-0.09(-1.33%)
Jan 19, 2005
7.168
7.168
7.063
7.074
277,876
-0.11(-1.55%)
Jan 18, 2005
7.136
7.186
7.090
7.186
459,812
+0.06(+0.91%)
Jan 14, 2005
7.135
7.135
7.075
7.121
121,433
+0.06(+0.82%)
Jan 13, 2005
7.092
7.205
7.046
7.063
396,974
-0.08(-1.07%)
Jan 12, 2005
7.101
7.139
7.049
7.139
381,423
+0.04(+0.60%)
Jan 11, 2005
7.084
7.177
7.066
7.097
398,859
-0.05(-0.71%)
Jan 10, 2005
7.118
7.200
7.113
7.148
396,858
+0.02(+0.29%)
Jan 07, 2005
7.127
7.173
7.081
7.127
442,631
-0.00(-0.06%)
Jan 06, 2005
7.129
7.181
7.122
7.131
442,666
-0.01(-0.11%)
Jan 05, 2005
7.208
7.220
7.136
7.139
1,304,124
-0.06(-0.85%)
Jan 04, 2005
7.394
7.394
7.165
7.200
794,746
-0.14(-1.95%)
Jan 03, 2005
7.460
7.477
7.328
7.344
465,512
-0.08(-1.08%)
Dec 31, 2004
7.482
7.482
7.424
7.424
437,036
-0.02(-0.21%)
Dec 30, 2004
7.395
7.447
7.395
7.440
200,019
+0.01(+0.19%)
Dec 29, 2004
7.438
7.448
7.419
7.426
231,236
+0.00(+0.00%)
Dec 28, 2004
7.290
7.426
7.290
7.426
645,148
+0.07(+0.90%)
Dec 27, 2004
7.415
7.418
7.332
7.360
645,148
-0.03(-0.36%)
Dec 23, 2004
7.315
7.395
7.145
7.386
313,324
+0.03(+0.39%)
Dec 22, 2004
7.373
7.385
7.317
7.358
390,788
+0.01(+0.19%)
Dec 21, 2004
7.303
7.346
7.278
7.344
386,164
+0.08(+1.13%)
Dec 20, 2004
7.482
7.482
7.252
7.262
787,358
-0.06(-0.82%)
Dec 17, 2004
7.455
7.455
7.315
7.322
496,001
-0.08(-1.11%)
Dec 16, 2004
7.467
7.471
7.388
7.404
349,166
-0.05(-0.66%)
Dec 15, 2004
7.473
7.496
7.415
7.453
426,630
+0.00(+0.04%)
Dec 14, 2004
7.437
7.467
7.373
7.450
261,296
+0.04(+0.58%)
Dec 13, 2004
7.370
7.415
7.358
7.407
336,448
+0.06(+0.87%)
Dec 10, 2004
7.309
7.373
7.305
7.343
852,104
+0.00(+0.01%)
Dec 09, 2004
7.265
7.366
7.232
7.342
738,799
+0.00(+0.02%)
Dec 08, 2004
7.335
7.353
7.283
7.341
841,699
+0.04(+0.49%)
Dec 07, 2004
7.388
7.456
7.305
7.305
558,434
-0.13(-1.75%)
Dec 06, 2004
7.394
7.443
7.265
7.435
534,155
+0.02(+0.21%)
Dec 03, 2004
7.447
7.467
7.413
7.419
480,970
+0.02(+0.27%)
Dec 02, 2004
7.373
7.443
7.373
7.399
825,512
+0.03(+0.38%)
Dec 01, 2004
7.283
7.380
7.222
7.372
741,111
+0.13(+1.77%)
Nov 30, 2004
7.245
7.270
7.179
7.244
394,257
-0.02(-0.26%)
Nov 29, 2004
7.245
7.312
7.144
7.263
374,602
+0.01(+0.08%)
Nov 26, 2004
7.343
7.343
7.256
7.257
426,630
+0.00(+0.01%)
Nov 24, 2004
7.194
7.266
7.194
7.256
1,783,985
+0.06(+0.87%)
Nov 23, 2004
7.264
7.264
7.136
7.194
532,999
+0.00(+0.02%)
Nov 22, 2004
7.120
7.194
7.103
7.192
2,575,969
+0.04(+0.52%)
Nov 19, 2004
7.248
7.248
7.143
7.155
781,577
-0.11(-1.55%)
Nov 18, 2004
7.200
7.300
7.162
7.267
723,768
+0.03(+0.41%)
Nov 17, 2004
7.222
7.296
7.216
7.238
1,689,179
+0.06(+0.87%)
Nov 16, 2004
7.190
7.207
7.153
7.175
1,964,349
-0.04(-0.53%)
Nov 15, 2004
7.213
7.221
7.181
7.213
453,222
+0.03(+0.36%)
Nov 12, 2004
7.118
7.187
7.091
7.187
605,838
+0.07(+1.03%)
Nov 11, 2004
7.074
7.114
7.037
7.114
716,831
+0.09(+1.33%)
Nov 10, 2004
7.010
7.059
6.902
7.021
1,034,781
-0.03(-0.41%)
Nov 09, 2004
6.985
7.074
6.985
7.049
657,866
+0.02(+0.32%)
Nov 08, 2004
7.031
7.046
7.016
7.027
372,289
-0.00(-0.04%)
Nov 05, 2004
7.025
7.062
6.988
7.029
2,212,928
+0.05(+0.71%)
Nov 04, 2004
6.899
6.983
6.871
6.980
1,055,592
+0.08(+1.12%)
Nov 03, 2004
6.954
6.985
6.868
6.903
1,224,394
+0.06(+0.87%)
Nov 02, 2004
6.893
6.911
6.829
6.843
1,092,590
+0.01(+0.19%)
Nov 01, 2004
6.797
6.842
6.795
6.830
1,047,499
+0.03(+0.37%)
Oct 29, 2004
6.807
6.853
6.780
6.805
463,628
+0.01(+0.08%)
Oct 28, 2004
6.824
6.839
6.765
6.800
1,382,791
-0.00(-0.01%)
Oct 27, 2004
6.685
6.807
6.645
6.801
588,495
+0.15(+2.29%)
Oct 26, 2004
6.675
6.675
6.573
6.649
152,615
+0.04(+0.65%)
Oct 25, 2004
6.573
6.630
6.573
6.605
811,638
-0.01(-0.10%)
Oct 22, 2004
6.743
6.743
6.607
6.612
499,469
-0.13(-1.92%)
Oct 21, 2004
6.685
6.758
6.668
6.742
737,642
+0.08(+1.16%)
Oct 20, 2004
6.643
6.673
6.590
6.665
619,712
+0.03(+0.51%)
Oct 19, 2004
6.738
6.738
6.631
6.631
751,517
-0.05(-0.74%)
Oct 18, 2004
6.581
6.681
6.571
6.681
1,165,429
+0.08(+1.18%)
Oct 15, 2004
6.584
6.640
6.550
6.603
1,490,316
+0.04(+0.54%)
Oct 14, 2004
6.656
6.656
6.559
6.567
960,785
-0.05(-0.82%)
Oct 13, 2004
6.694
6.721
6.602
6.622
631,274
-0.02(-0.27%)
Oct 12, 2004
6.608
6.658
6.567
6.640
406,975
-0.02(-0.28%)
Oct 11, 2004
6.660
6.665
6.626
6.659
535,311
+0.03(+0.40%)
Oct 08, 2004
6.705
6.727
6.617
6.632
1,523,845
-0.09(-1.34%)
Oct 07, 2004
6.801
6.801
6.722
6.722
761,922
-0.08(-1.14%)
Oct 06, 2004
6.746
6.800
6.724
6.800
270,546
+0.05(+0.79%)
Oct 05, 2004
6.733
6.768
6.718
6.746
482,127
+0.00(+0.05%)
Oct 04, 2004
6.756
6.786
6.733
6.743
764,235
+0.04(+0.63%)
Oct 01, 2004
6.578
6.705
6.578
6.701
1,274,110
+0.16(+2.43%)
Sep 30, 2004
6.539
6.575
6.515
6.541
1,052,123
+0.01(+0.10%)
Sep 29, 2004
6.457
6.534
6.445
6.534
393,101
+0.08(+1.19%)
Sep 28, 2004
6.422
6.465
6.389
6.457
1,742,363
+0.04(+0.66%)
Sep 27, 2004
6.444
6.460
6.412
6.415
541,092
-0.07(-1.12%)
Sep 24, 2004
6.520
6.550
6.487
6.488
277,483
-0.04(-0.56%)
Sep 23, 2004
6.517
6.539
6.497
6.524
356,103
+0.01(+0.16%)
Sep 22, 2004
6.586
6.586
6.502
6.514
1,297,234
-0.12(-1.79%)
Sep 21, 2004
6.653
6.655
6.577
6.632
770,015
+0.04(+0.55%)
Sep 20, 2004
6.572
6.640
6.564
6.596
869,447
+0.00(+0.07%)
Sep 17, 2004
6.595
6.604
6.553
6.592
563,059
+0.01(+0.20%)
Sep 16, 2004
6.572
6.613
6.564
6.579
372,289
+0.03(+0.47%)
Sep 15, 2004
6.612
6.612
6.535
6.548
1,012,813
-0.07(-1.11%)
Sep 14, 2004
6.582
6.625
6.566
6.621
645,148
+0.03(+0.42%)
Sep 13, 2004
6.561
6.634
6.553
6.593
1,105,308
+0.05(+0.71%)
Sep 10, 2004
6.485
6.550
6.337
6.547
772,328
+0.09(+1.38%)
Sep 09, 2004
6.396
6.470
6.385
6.457
1,429,038
+0.06(+0.99%)
Sep 08, 2004
6.419
6.466
6.392
6.394
692,551
-0.02(-0.38%)
Sep 07, 2004
6.434
6.487
6.377
6.419
873,725
+0.04(+0.62%)
Sep 03, 2004
6.405
6.453
6.355
6.379
1,069,466
-0.10(-1.47%)
Sep 02, 2004
6.374
6.483
6.374
6.474
632,430
+0.10(+1.49%)
Sep 01, 2004
6.376
6.428
6.320
6.379
1,804,797
+0.04(+0.57%)
Aug 31, 2004
6.357
6.361
6.279
6.342
1,153,867
-0.00(-0.04%)
Aug 30, 2004
6.405
6.433
6.344
6.345
924,944
-0.09(-1.40%)
Aug 27, 2004
6.403
6.450
6.403
6.435
435,879
+0.03(+0.54%)
Aug 26, 2004
6.405
6.432
6.387
6.400
349,166
-0.03(-0.43%)
Aug 25, 2004
6.319
6.433
6.272
6.428
2,364,388
+0.09(+1.38%)
Aug 24, 2004
6.399
6.399
6.317
6.341
837,074
-0.01(-0.20%)
Aug 23, 2004
6.379
6.385
6.340
6.354
1,933,133
+0.01(+0.10%)
Aug 20, 2004
6.279
6.369
6.278
6.348
1,785,142
+0.07(+1.05%)
Aug 19, 2004
6.279
6.327
6.259
6.282
1,560,843
-0.04(-0.71%)
Aug 18, 2004
6.184
6.327
6.150
6.327
615,689
+0.13(+2.18%)
Aug 17, 2004
6.169
6.237
6.167
6.192
840,542
+0.03(+0.51%)
Aug 16, 2004
6.113
6.182
6.094
6.161
545,717
+0.09(+1.54%)
Aug 13, 2004
6.031
6.128
6.031
6.067
434,723
+0.01(+0.18%)
Aug 12, 2004
6.102
6.124
6.046
6.056
857,885
-0.09(-1.53%)
Aug 11, 2004
6.175
6.175
6.075
6.150
1,297,234
-0.08(-1.21%)
Aug 10, 2004
6.148
6.230
6.132
6.226
1,253,299
+0.10(+1.65%)
Aug 09, 2004
6.205
6.205
6.119
6.124
1,383,635
-0.01(-0.24%)
Aug 06, 2004
6.271
6.274
6.120
6.139
1,738,894
-0.15(-2.34%)
Aug 05, 2004
6.503
6.510
6.280
6.286
2,374,793
-0.11(-1.76%)
Aug 04, 2004
6.416
6.438
6.355
6.399
1,411,695
-0.02(-0.30%)
Aug 03, 2004
6.510
6.510
6.416
6.418
823,200
-0.11(-1.63%)
Aug 02, 2004
6.487
6.553
6.414
6.524
943,442
+0.01(+0.21%)
Jul 30, 2004
6.484
6.548
6.471
6.510
1,308,795
+0.01(+0.15%)
Jul 29, 2004
6.476
6.510
6.420
6.501
2,126,215
+0.09(+1.35%)
Jul 28, 2004
6.475
6.475
6.328
6.414
1,745,831
-0.04(-0.63%)
Jul 27, 2004
6.366
6.466
6.361
6.455
2,281,143
+0.10(+1.65%)
Jul 26, 2004
6.390
6.416
6.301
6.350
2,390,980
-0.04(-0.57%)
Jul 23, 2004
6.413
6.457
6.368
6.387
1,725,020
-0.12(-1.91%)
Jul 22, 2004
6.544
6.573
6.388
6.511
1,330,763
+0.04(+0.55%)
Jul 21, 2004
6.667
6.675
6.472
6.476
2,743,615
-0.14(-2.07%)
Jul 20, 2004
6.515
6.612
6.512
6.612
1,313,420
+0.10(+1.59%)
Jul 19, 2004
6.560
6.560
6.446
6.508
1,699,584
+0.00(+0.03%)
Jul 16, 2004
6.624
6.635
6.504
6.507
1,002,408
-0.10(-1.45%)
Jul 15, 2004
6.670
6.670
6.586
6.603
715,675
-0.01(-0.14%)
Jul 14, 2004
6.617
6.687
6.586
6.612
778,109
-0.06(-0.92%)
Jul 13, 2004
6.698
6.714
6.658
6.674
453,222
-0.01(-0.21%)
Jul 12, 2004
6.682
6.705
6.630
6.688
1,078,716
-0.03(-0.46%)
Jul 09, 2004
6.687
6.749
6.687
6.719
1,278,735
+0.04(+0.58%)
Jul 08, 2004
6.736
6.774
6.677
6.680
1,271,798
-0.11(-1.57%)
Jul 07, 2004
6.809
6.826
6.772
6.786
807,013
-0.00(-0.06%)
Jul 06, 2004
6.898
6.912
6.759
6.790
1,223,238
-0.13(-1.90%)
Jul 02, 2004
6.980
6.980
6.892
6.922
557,278
-0.04(-0.57%)
Jul 01, 2004
7.051
7.053
6.931
6.962
1,396,665
-0.11(-1.55%)
Jun 30, 2004
7.067
7.102
7.020
7.072
1,267,173
+0.04(+0.62%)
Jun 29, 2004
6.982
7.032
6.980
7.028
1,005,876
+0.05(+0.77%)
Jun 28, 2004
7.025
7.085
6.950
6.975
1,335,388
-0.03(-0.41%)
Jun 25, 2004
6.969
7.026
6.963
7.003
935,349
+0.04(+0.52%)
Jun 24, 2004
7.014
7.014
6.949
6.967
1,019,750
-0.02(-0.27%)
Jun 23, 2004
6.902
6.988
6.848
6.986
1,403,602
+0.10(+1.47%)
Jun 22, 2004
6.811
6.885
6.778
6.885
1,075,247
+0.07(+0.96%)
Jun 21, 2004
6.908
6.918
6.812
6.819
671,740
-0.03(-0.50%)
Jun 18, 2004
6.840
6.899
6.804
6.854
735,330
+0.01(+0.14%)
Jun 17, 2004
6.869
6.870
6.815
6.844
626,649
-0.05(-0.73%)
Jun 16, 2004
6.898
6.905
6.850
6.894
946,911
+0.01(+0.09%)
Jun 15, 2004
6.850
6.928
6.850
6.888
452,066
+0.09(+1.35%)
Jun 14, 2004
6.838
6.885
6.777
6.797
2,196,742
-0.10(-1.39%)
Jun 10, 2004
6.944
6.944
6.868
6.893
613,931
+0.02(+0.31%)
Jun 09, 2004
7.036
7.036
6.869
6.871
1,198,958
-0.12(-1.65%)
Jun 08, 2004
7.004
7.004
6.920
6.986
1,167,741
+0.02(+0.22%)
Jun 07, 2004
6.876
6.974
6.869
6.970
1,275,266
+0.13(+1.97%)
Jun 04, 2004
6.873
6.889
6.824
6.835
721,456
+0.07(+1.01%)
Jun 03, 2004
6.895
6.895
6.767
6.767
2,286,924
-0.11(-1.57%)
Jun 02, 2004
6.911
6.918
6.831
6.875
834,762
+0.00(+0.03%)
Jun 01, 2004
6.799
6.880
6.799
6.873
765,391
+0.01(+0.13%)
May 28, 2004
6.846
6.873
6.816
6.865
478,658
+0.02(+0.28%)
May 27, 2004
6.809
6.873
6.786
6.846
1,519,220
+0.02(+0.32%)
May 26, 2004
6.748
6.825
6.748
6.824
2,184,024
+0.03(+0.51%)
May 25, 2004
6.579
6.796
6.579
6.790
1,663,743
+0.15(+2.27%)
May 24, 2004
6.700
6.712
6.609
6.639
856,729
+0.04(+0.63%)
May 21, 2004
6.559
6.624
6.555
6.598
626,649
+0.04(+0.69%)
May 20, 2004
6.567
6.598
6.522
6.553
834,762
+0.00(+0.00%)
May 19, 2004
6.650
6.685
6.547
6.553
1,753,925
+0.00(+0.00%)
May 18, 2004
6.586
6.591
6.520
6.553
965,410
+0.07(+1.11%)
May 17, 2004
6.559
6.559
6.426
6.481
2,084,592
-0.09(-1.32%)
May 14, 2004
6.621
6.643
6.530
6.567
758,454
-0.09(-1.36%)
May 13, 2004
6.612
6.692
6.595
6.658
1,316,889
+0.02(+0.25%)
May 12, 2004
6.660
6.660
6.483
6.642
2,664,995
-0.02(-0.27%)
May 11, 2004
6.617
6.665
6.579
6.660
1,660,274
+0.11(+1.73%)
May 10, 2004
6.573
6.585
6.485
6.547
3,576,065
-0.06(-0.97%)
May 07, 2004
6.681
6.756
6.610
6.611
3,423,449
-0.08(-1.18%)
May 06, 2004
6.738
6.738
6.621
6.689
2,802,580
-0.07(-1.07%)
May 05, 2004
6.743
6.786
6.736
6.762
902,976
+0.03(+0.40%)
May 04, 2004
6.713
6.796
6.665
6.735
1,029,000
+0.04(+0.54%)
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.