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
Old Dominion Freight Line Inc
(NQ:
ODFL
)
168.53
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
3.539
3.597
3.467
3.592
685,636
+0.13(+3.80%)
Apr 28, 2005
3.622
3.622
3.440
3.461
801,339
-0.16(-4.45%)
Apr 27, 2005
3.539
3.709
3.537
3.622
431,922
+0.07(+2.09%)
Apr 26, 2005
3.682
3.828
3.470
3.548
1,288,956
-0.16(-4.21%)
Apr 25, 2005
3.603
3.807
3.587
3.704
1,339,556
+0.16(+4.66%)
Apr 22, 2005
3.732
3.746
3.462
3.539
2,144,025
-0.20(-5.40%)
Apr 21, 2005
3.655
3.784
3.655
3.741
858,943
+0.09(+2.34%)
Apr 20, 2005
3.697
3.714
3.608
3.655
530,655
-0.09(-2.39%)
Apr 19, 2005
3.573
3.764
3.531
3.744
932,864
+0.22(+6.16%)
Apr 18, 2005
3.532
3.622
3.489
3.527
980,945
-0.01(-0.14%)
Apr 15, 2005
3.600
3.702
3.527
3.532
811,492
-0.08(-2.19%)
Apr 14, 2005
3.750
3.776
3.585
3.611
850,682
-0.15(-3.88%)
Apr 13, 2005
3.967
3.967
3.752
3.757
276,534
-0.20(-5.13%)
Apr 12, 2005
3.867
3.960
3.840
3.960
1,170,485
+0.09(+2.31%)
Apr 11, 2005
3.815
3.926
3.784
3.871
2,404,341
+0.11(+2.99%)
Apr 08, 2005
4.036
4.036
3.725
3.758
4,685,247
-0.33(-8.12%)
Apr 07, 2005
4.262
4.262
4.073
4.091
809,657
-0.15(-3.47%)
Apr 06, 2005
4.235
4.366
4.193
4.238
743,209
-0.00(-0.03%)
Apr 05, 2005
3.888
4.248
3.888
4.239
2,394,777
+0.32(+8.12%)
Apr 04, 2005
3.963
3.983
3.803
3.921
1,070,177
-0.06(-1.54%)
Apr 01, 2005
3.963
4.032
3.957
3.982
1,001,429
+0.00(+0.00%)
Mar 31, 2005
3.934
4.037
3.899
3.982
1,594,309
+0.20(+5.41%)
Mar 30, 2005
4.005
4.049
3.716
3.778
2,422,072
-0.25(-6.10%)
Mar 29, 2005
4.240
4.306
4.014
4.023
957,467
-0.26(-6.06%)
Mar 28, 2005
4.173
4.311
4.173
4.283
379,846
+0.10(+2.32%)
Mar 24, 2005
4.178
4.223
4.114
4.185
835,403
+0.00(+0.06%)
Mar 23, 2005
4.456
4.491
4.136
4.183
495,867
-0.29(-6.51%)
Mar 22, 2005
4.347
4.491
4.347
4.474
583,409
+0.15(+3.55%)
Mar 21, 2005
4.341
4.345
4.252
4.321
218,263
-0.04(-0.94%)
Mar 18, 2005
4.478
4.500
4.358
4.362
689,271
-0.10(-2.32%)
Mar 17, 2005
4.398
4.487
4.325
4.465
744,742
+0.11(+2.52%)
Mar 16, 2005
4.511
4.547
4.331
4.355
770,660
-0.22(-4.83%)
Mar 15, 2005
4.638
4.679
4.532
4.577
414,661
-0.00(-0.03%)
Mar 14, 2005
4.703
4.706
4.551
4.578
492,874
-0.05(-1.00%)
Mar 11, 2005
4.611
4.692
4.587
4.624
250,580
+0.05(+1.12%)
Mar 10, 2005
4.665
4.665
4.522
4.573
511,089
-0.07(-1.54%)
Mar 09, 2005
4.627
4.689
4.557
4.644
344,349
-0.01(-0.22%)
Mar 08, 2005
4.875
4.923
4.632
4.655
813,938
-0.17(-3.52%)
Mar 07, 2005
4.756
4.908
4.754
4.825
1,044,086
+0.09(+2.00%)
Mar 04, 2005
4.666
4.743
4.666
4.730
249,912
+0.09(+1.84%)
Mar 03, 2005
4.694
4.802
4.610
4.644
395,606
+0.01(+0.30%)
Mar 02, 2005
4.591
4.675
4.513
4.630
596,290
+0.03(+0.61%)
Mar 01, 2005
4.504
4.633
4.474
4.602
614,907
+0.11(+2.45%)
Feb 28, 2005
4.367
4.523
4.309
4.492
2,206,322
+0.16(+3.66%)
Feb 25, 2005
4.253
4.334
4.239
4.334
549,664
+0.08(+1.77%)
Feb 24, 2005
4.299
4.299
4.210
4.258
911,973
-0.02(-0.54%)
Feb 23, 2005
4.304
4.400
4.276
4.281
779,296
-0.03(-0.59%)
Feb 22, 2005
4.551
4.551
4.278
4.307
754,066
-0.26(-5.74%)
Feb 18, 2005
4.541
4.596
4.541
4.569
675,733
+0.00(+0.06%)
Feb 17, 2005
4.545
4.610
4.526
4.566
401,206
+0.02(+0.36%)
Feb 16, 2005
4.538
4.561
4.474
4.550
924,379
-0.01(-0.17%)
Feb 15, 2005
4.542
4.619
4.526
4.557
246,888
-0.02(-0.45%)
Feb 14, 2005
4.724
4.724
4.504
4.578
301,487
-0.12(-2.61%)
Feb 11, 2005
4.609
4.721
4.561
4.701
427,328
+0.11(+2.48%)
Feb 10, 2005
4.560
4.604
4.500
4.587
219,499
+0.02(+0.50%)
Feb 09, 2005
4.739
4.765
4.551
4.564
521,910
-0.14(-2.99%)
Feb 08, 2005
4.629
4.729
4.563
4.704
675,374
+0.15(+3.28%)
Feb 07, 2005
4.578
4.583
4.529
4.555
733,874
+0.00(+0.08%)
Feb 04, 2005
4.483
4.628
4.483
4.551
853,128
+0.04(+0.88%)
Feb 03, 2005
4.520
4.561
4.440
4.511
920,045
+0.01(+0.11%)
Feb 02, 2005
4.552
4.563
4.450
4.506
728,831
-0.02(-0.45%)
Feb 01, 2005
4.532
4.538
4.437
4.527
1,260,040
+0.01(+0.17%)
Jan 31, 2005
4.491
4.623
4.421
4.519
2,025,053
+0.10(+2.26%)
Jan 28, 2005
4.318
4.492
4.272
4.419
1,426,363
+0.16(+3.81%)
Jan 27, 2005
4.345
4.381
4.244
4.257
701,829
+0.00(+0.00%)
Jan 26, 2005
4.261
4.325
4.203
4.257
533,054
+0.02(+0.36%)
Jan 25, 2005
4.267
4.352
4.206
4.242
446,571
-0.01(-0.21%)
Jan 24, 2005
4.255
4.345
4.160
4.251
497,661
+0.02(+0.54%)
Jan 21, 2005
4.281
4.347
4.177
4.228
306,890
-0.03(-0.78%)
Jan 20, 2005
4.316
4.341
4.242
4.261
222,487
-0.10(-2.29%)
Jan 19, 2005
4.442
4.442
4.303
4.361
489,750
-0.03(-0.58%)
Jan 18, 2005
4.444
4.468
4.350
4.386
599,669
+0.00(+0.00%)
Jan 14, 2005
4.389
4.400
4.307
4.386
610,725
+0.02(+0.41%)
Jan 13, 2005
4.330
4.436
4.317
4.368
896,693
+0.06(+1.42%)
Jan 12, 2005
4.393
4.435
4.262
4.307
657,627
-0.05(-1.20%)
Jan 11, 2005
4.376
4.425
4.296
4.359
930,459
+0.02(+0.47%)
Jan 10, 2005
4.136
4.373
4.105
4.339
1,095,881
+0.18(+4.43%)
Jan 07, 2005
4.283
4.295
4.091
4.155
1,671,150
-0.08(-1.90%)
Jan 06, 2005
4.143
4.256
4.142
4.235
1,785,251
+0.02(+0.49%)
Jan 05, 2005
4.445
4.532
4.180
4.215
1,282,407
-0.26(-5.77%)
Jan 04, 2005
4.491
4.666
4.430
4.473
1,545,570
-0.03(-0.71%)
Jan 03, 2005
4.474
4.575
4.430
4.505
520,398
+0.06(+1.26%)
Dec 31, 2004
4.474
4.474
4.417
4.449
163,225
+0.03(+0.58%)
Dec 30, 2004
4.527
4.527
4.422
4.423
169,483
-0.05(-1.14%)
Dec 29, 2004
4.531
4.531
4.460
4.474
423,448
-0.03(-0.62%)
Dec 28, 2004
4.389
4.504
4.389
4.503
550,169
+0.14(+3.13%)
Dec 27, 2004
4.523
4.523
4.354
4.366
550,169
-0.08(-1.87%)
Dec 23, 2004
4.459
4.547
4.428
4.449
271,695
-0.04(-0.91%)
Dec 22, 2004
4.334
4.557
4.334
4.490
1,249,485
+0.14(+3.14%)
Dec 21, 2004
4.215
4.370
4.178
4.353
782,753
+0.16(+3.78%)
Dec 20, 2004
4.182
4.263
4.138
4.194
201,815
+0.00(+0.03%)
Dec 17, 2004
4.244
4.249
4.125
4.193
440,135
-0.01(-0.21%)
Dec 16, 2004
4.193
4.269
4.170
4.202
471,946
-0.03(-0.70%)
Dec 15, 2004
4.200
4.354
4.178
4.231
432,835
+0.01(+0.27%)
Dec 14, 2004
4.269
4.284
4.198
4.220
477,161
-0.05(-1.14%)
Dec 13, 2004
4.217
4.334
4.217
4.269
377,557
+0.01(+0.15%)
Dec 10, 2004
4.228
4.304
4.189
4.262
610,662
+0.03(+0.66%)
Dec 09, 2004
4.316
4.317
4.229
4.234
510,015
-0.05(-1.08%)
Dec 08, 2004
4.175
4.281
4.145
4.280
574,158
+0.15(+3.56%)
Dec 07, 2004
4.136
4.219
4.113
4.133
856,804
-0.01(-0.25%)
Dec 06, 2004
4.104
4.219
4.091
4.143
921,469
+0.03(+0.65%)
Dec 03, 2004
4.256
4.321
4.105
4.116
1,124,849
-0.15(-3.56%)
Dec 02, 2004
4.202
4.314
4.179
4.269
1,474,246
+0.03(+0.82%)
Dec 01, 2004
3.977
4.244
3.977
4.234
1,563,942
+0.23(+5.65%)
Nov 30, 2004
3.987
4.014
3.937
4.008
763,458
+0.06(+1.42%)
Nov 29, 2004
4.009
4.017
3.916
3.952
482,897
-0.04(-0.99%)
Nov 26, 2004
3.961
4.008
3.961
3.991
164,790
+0.03(+0.71%)
Nov 24, 2004
3.976
3.976
3.888
3.963
548,605
+0.02(+0.42%)
Nov 23, 2004
3.935
3.980
3.888
3.946
569,986
+0.02(+0.62%)
Nov 22, 2004
3.829
3.936
3.829
3.922
364,520
+0.06(+1.49%)
Nov 19, 2004
3.950
3.954
3.836
3.865
940,764
-0.09(-2.29%)
Nov 18, 2004
3.923
3.959
3.847
3.955
433,878
+0.04(+0.98%)
Nov 17, 2004
3.774
3.920
3.774
3.917
458,909
+0.17(+4.43%)
Nov 16, 2004
3.872
3.881
3.750
3.751
233,105
-0.09(-2.30%)
Nov 15, 2004
3.825
3.872
3.797
3.839
524,095
-0.03(-0.69%)
Nov 12, 2004
3.790
3.866
3.750
3.866
296,205
+0.05(+1.44%)
Nov 11, 2004
3.790
3.812
3.765
3.811
192,429
+0.01(+0.23%)
Nov 10, 2004
3.643
3.828
3.643
3.802
807,785
+0.16(+4.42%)
Nov 09, 2004
3.580
3.645
3.573
3.641
778,060
+0.06(+1.71%)
Nov 08, 2004
3.565
3.613
3.554
3.580
600,754
-0.03(-0.71%)
Nov 05, 2004
3.610
3.665
3.583
3.605
718,610
-0.03(-0.70%)
Nov 04, 2004
3.528
3.633
3.528
3.631
513,665
+0.10(+2.75%)
Nov 03, 2004
3.654
3.654
3.527
3.533
601,275
-0.01(-0.14%)
Nov 02, 2004
3.580
3.611
3.528
3.539
684,192
-0.05(-1.46%)
Nov 01, 2004
3.592
3.655
3.590
3.591
387,465
+0.01(+0.23%)
Oct 29, 2004
3.580
3.628
3.557
3.583
239,884
-0.01(-0.34%)
Oct 28, 2004
3.618
3.672
3.569
3.595
220,067
-0.07(-1.92%)
Oct 27, 2004
3.608
3.672
3.555
3.665
479,769
+0.06(+1.70%)
Oct 26, 2004
3.573
3.608
3.519
3.604
1,014,294
+0.02(+0.61%)
Oct 25, 2004
3.503
3.582
3.503
3.582
543,390
+0.04(+1.23%)
Oct 22, 2004
3.608
3.609
3.527
3.539
1,784,532
-0.17(-4.55%)
Oct 21, 2004
3.822
3.825
3.624
3.707
1,322,493
-0.05(-1.39%)
Oct 20, 2004
3.704
3.806
3.689
3.760
878,185
+0.02(+0.44%)
Oct 19, 2004
3.767
3.833
3.715
3.743
783,796
-0.03(-0.88%)
Oct 18, 2004
3.856
3.923
3.765
3.776
2,103,683
-0.04(-1.17%)
Oct 15, 2004
3.650
3.867
3.649
3.821
1,982,697
+0.16(+4.51%)
Oct 14, 2004
3.643
3.682
3.554
3.656
824,994
+0.09(+2.58%)
Oct 13, 2004
3.707
3.715
3.554
3.564
1,622,349
-0.09(-2.59%)
Oct 12, 2004
3.636
3.688
3.599
3.659
929,291
-0.02(-0.52%)
Oct 11, 2004
3.601
3.688
3.597
3.678
519,923
+0.07(+1.84%)
Oct 08, 2004
3.632
3.692
3.588
3.611
308,199
-0.03(-0.95%)
Oct 07, 2004
3.721
3.721
3.631
3.646
796,312
-0.10(-2.76%)
Oct 06, 2004
3.744
3.771
3.682
3.750
295,683
-0.02(-0.44%)
Oct 05, 2004
3.714
3.780
3.704
3.766
211,724
+0.03(+0.75%)
Oct 04, 2004
3.758
3.802
3.728
3.738
305,592
+0.02(+0.48%)
Oct 01, 2004
3.704
3.753
3.663
3.720
1,348,046
+0.04(+1.01%)
Sep 30, 2004
3.695
3.716
3.624
3.683
235,191
+0.00(+0.04%)
Sep 29, 2004
3.663
3.687
3.583
3.682
222,153
+0.04(+1.16%)
Sep 28, 2004
3.526
3.646
3.509
3.640
313,414
+0.16(+4.63%)
Sep 27, 2004
3.562
3.563
3.472
3.479
774,409
-0.09(-2.61%)
Sep 24, 2004
3.554
3.610
3.554
3.572
326,973
+0.02(+0.58%)
Sep 23, 2004
3.564
3.594
3.526
3.551
391,637
+0.01(+0.18%)
Sep 22, 2004
3.679
3.712
3.514
3.545
536,089
-0.16(-4.31%)
Sep 21, 2004
3.603
3.720
3.597
3.705
395,287
+0.11(+3.02%)
Sep 20, 2004
3.611
3.654
3.581
3.596
493,327
-0.02(-0.57%)
Sep 17, 2004
3.669
3.707
3.615
3.617
609,098
-0.06(-1.53%)
Sep 16, 2004
3.622
3.714
3.622
3.673
404,674
-0.02(-0.45%)
Sep 15, 2004
3.680
3.707
3.637
3.689
536,089
-0.02(-0.41%)
Sep 14, 2004
3.733
3.774
3.643
3.705
464,645
-0.05(-1.26%)
Sep 13, 2004
3.746
3.783
3.650
3.752
206,509
+0.02(+0.62%)
Sep 10, 2004
3.682
3.739
3.664
3.729
197,122
+0.01(+0.14%)
Sep 09, 2004
3.724
3.790
3.666
3.724
554,863
+0.01(+0.31%)
Sep 08, 2004
3.738
3.806
3.702
3.712
224,239
-0.02(-0.65%)
Sep 07, 2004
3.696
3.828
3.695
3.737
727,997
+0.07(+1.78%)
Sep 03, 2004
3.688
3.688
3.581
3.672
120,463
+0.00(+0.07%)
Sep 02, 2004
3.569
3.693
3.569
3.669
181,999
+0.11(+3.05%)
Sep 01, 2004
3.574
3.688
3.560
3.560
632,565
-0.03(-0.92%)
Aug 31, 2004
3.471
3.627
3.471
3.594
423,448
+0.08(+2.18%)
Aug 30, 2004
3.555
3.597
3.472
3.517
529,310
-0.09(-2.45%)
Aug 27, 2004
3.493
3.642
3.453
3.605
721,739
+0.13(+3.60%)
Aug 26, 2004
3.448
3.504
3.426
3.480
658,118
+0.05(+1.38%)
Aug 25, 2004
3.388
3.450
3.351
3.432
491,763
+0.05(+1.51%)
Aug 24, 2004
3.435
3.445
3.310
3.381
1,579,587
+0.01(+0.19%)
Aug 23, 2004
3.548
3.554
3.339
3.375
1,305,571
-0.20(-5.71%)
Aug 20, 2004
3.503
3.606
3.447
3.580
384,858
+0.09(+2.56%)
Aug 19, 2004
3.562
3.568
3.482
3.490
383,293
-0.07(-1.98%)
Aug 18, 2004
3.486
3.563
3.426
3.560
430,321
+0.08(+2.24%)
Aug 17, 2004
3.484
3.514
3.439
3.482
685,235
+0.01(+0.41%)
Aug 16, 2004
3.516
3.516
3.431
3.468
486,548
-0.04(-1.17%)
Aug 13, 2004
3.588
3.624
3.464
3.509
2,142,794
-0.09(-2.45%)
Aug 12, 2004
3.663
3.663
3.574
3.597
1,583,759
-0.11(-2.86%)
Aug 11, 2004
3.516
3.707
3.452
3.704
936,592
+0.15(+4.10%)
Aug 10, 2004
3.416
3.580
3.397
3.558
378,600
+0.17(+4.94%)
Aug 09, 2004
3.324
3.453
3.324
3.390
882,357
-0.00(-0.11%)
Aug 06, 2004
3.452
3.457
3.108
3.394
2,781,096
-0.22(-6.12%)
Aug 05, 2004
3.666
3.753
3.615
3.615
493,849
-0.07(-1.98%)
Aug 04, 2004
3.735
3.771
3.643
3.688
420,319
-0.06(-1.67%)
Aug 03, 2004
3.720
3.775
3.664
3.751
725,389
+0.02(+0.62%)
Aug 02, 2004
3.733
3.756
3.646
3.728
340,010
+0.02(+0.48%)
Jul 30, 2004
3.739
3.770
3.707
3.710
293,597
-0.04(-0.96%)
Jul 29, 2004
3.657
3.798
3.619
3.746
1,125,892
+0.13(+3.68%)
Jul 28, 2004
3.707
3.707
3.580
3.613
675,848
-0.06(-1.57%)
Jul 27, 2004
3.587
3.706
3.587
3.670
726,432
+0.06(+1.74%)
Jul 26, 2004
3.654
3.655
3.585
3.608
671,676
-0.01(-0.28%)
Jul 23, 2004
3.682
3.686
3.611
3.618
928,770
-0.04(-1.22%)
Jul 22, 2004
3.659
3.675
3.605
3.663
1,579,066
-0.00(-0.03%)
Jul 21, 2004
3.750
3.758
3.631
3.664
9,619,369
-0.10(-2.55%)
Jul 20, 2004
3.663
3.765
3.629
3.760
909,475
+0.16(+4.59%)
Jul 19, 2004
3.613
3.666
3.585
3.595
590,324
-0.03(-0.78%)
Jul 16, 2004
3.661
3.680
3.611
3.623
682,627
-0.01(-0.21%)
Jul 15, 2004
3.851
3.851
3.620
3.631
1,599,404
-0.12(-3.30%)
Jul 14, 2004
3.784
3.808
3.689
3.755
831,252
-0.03(-0.91%)
Jul 13, 2004
3.691
3.847
3.647
3.789
1,121,199
+0.14(+3.89%)
Jul 12, 2004
3.581
3.689
3.581
3.647
331,144
+0.04(+1.24%)
Jul 09, 2004
3.666
3.709
3.516
3.603
997,606
-0.06(-1.61%)
Jul 08, 2004
3.640
3.688
3.622
3.661
653,424
+0.01(+0.35%)
Jul 07, 2004
3.624
3.741
3.624
3.649
359,826
+0.02(+0.49%)
Jul 06, 2004
3.825
3.835
3.631
3.631
582,502
-0.13(-3.43%)
Jul 02, 2004
3.684
3.797
3.663
3.760
287,861
+0.06(+1.66%)
Jul 01, 2004
3.788
3.820
3.669
3.698
399,459
-0.07(-1.87%)
Jun 30, 2004
3.714
3.812
3.714
3.769
300,377
+0.05(+1.31%)
Jun 29, 2004
3.797
3.845
3.720
3.720
638,822
-0.09(-2.32%)
Jun 28, 2004
3.746
3.856
3.704
3.808
842,724
+0.11(+2.90%)
Jun 25, 2004
3.669
3.746
3.654
3.701
1,047,148
+0.05(+1.40%)
Jun 24, 2004
3.720
3.733
3.622
3.650
1,168,133
-0.05(-1.35%)
Jun 23, 2004
3.606
3.741
3.582
3.700
1,783,489
+0.13(+3.76%)
Jun 22, 2004
3.619
3.631
3.503
3.565
810,392
+0.04(+1.16%)
Jun 21, 2004
3.558
3.614
3.498
3.525
432,835
+0.01(+0.33%)
Jun 18, 2004
3.426
3.617
3.403
3.513
887,051
+0.07(+1.89%)
Jun 17, 2004
3.470
3.470
3.413
3.448
918,340
+0.01(+0.33%)
Jun 16, 2004
3.490
3.490
3.349
3.436
875,057
+0.02(+0.49%)
Jun 15, 2004
3.337
3.530
3.337
3.420
1,273,473
+0.10(+3.08%)
Jun 14, 2004
3.424
3.452
3.298
3.317
1,057,577
-0.16(-4.53%)
Jun 10, 2004
3.528
3.560
3.454
3.475
499,064
-0.07(-1.98%)
Jun 09, 2004
3.641
3.641
3.531
3.545
693,057
-0.08(-2.19%)
Jun 08, 2004
3.573
3.678
3.548
3.624
1,053,927
+0.05(+1.43%)
Jun 07, 2004
3.551
3.620
3.479
3.573
652,903
+0.11(+3.10%)
Jun 04, 2004
3.522
3.525
3.432
3.466
678,977
+0.02(+0.56%)
Jun 03, 2004
3.512
3.527
3.443
3.447
508,972
-0.03(-0.74%)
Jun 02, 2004
3.450
3.522
3.450
3.472
756,679
-0.02(-0.48%)
Jun 01, 2004
3.473
3.535
3.440
3.489
926,684
-0.06(-1.73%)
May 28, 2004
3.704
3.707
3.485
3.550
1,790,790
-0.16(-4.24%)
May 27, 2004
3.642
3.790
3.642
3.707
1,804,348
+0.01(+0.28%)
May 26, 2004
3.609
3.702
3.588
3.697
914,690
+0.01(+0.31%)
May 25, 2004
3.325
3.701
3.305
3.686
2,267,430
+0.39(+11.87%)
May 24, 2004
3.173
3.312
3.158
3.294
1,092,517
+0.17(+5.31%)
May 21, 2004
3.132
3.164
3.060
3.128
439,614
+1.02(+48.40%)
May 20, 2004
2.098
2.108
2.093
2.108
417,711
+0.01(+0.49%)
May 19, 2004
2.111
2.114
2.095
2.098
429,445
-0.01(-0.62%)
May 18, 2004
2.124
2.124
2.097
2.111
358,262
-0.01(-0.27%)
May 17, 2004
2.137
2.137
2.089
2.116
460,734
-0.01(-0.48%)
May 14, 2004
2.113
2.148
2.101
2.127
1,400,977
+0.00(+0.13%)
May 13, 2004
2.080
2.134
2.072
2.124
483,419
+0.06(+2.89%)
May 12, 2004
2.053
2.080
2.051
2.064
563,207
-0.01(-0.36%)
May 11, 2004
2.002
2.095
2.002
2.072
873,753
+0.07(+3.32%)
May 10, 2004
2.021
2.022
1.989
2.005
851,850
-0.02(-0.87%)
May 07, 2004
2.072
2.093
2.023
2.023
304,288
-0.06(-2.89%)
May 06, 2004
2.130
2.130
2.026
2.083
854,197
-0.02(-0.95%)
May 05, 2004
2.161
2.173
2.099
2.103
887,051
-0.06(-2.71%)
May 04, 2004
2.135
2.191
2.135
2.161
506,886
+0.02(+0.77%)
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.