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
Starbucks Corp
(NQ:
SBUX
)
80.24
+0.86 (+1.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
4.756
4.779
4.620
4.750
26,102,470
+0.09(+1.98%)
Apr 28, 2005
4.649
4.737
4.640
4.658
37,164,364
+0.21(+4.63%)
Apr 27, 2005
4.484
4.529
4.416
4.451
19,372,362
-0.02(-0.43%)
Apr 26, 2005
4.556
4.585
4.471
4.471
15,991,259
-0.08(-1.77%)
Apr 25, 2005
4.448
4.594
4.433
4.551
27,327,152
+0.18(+4.15%)
Apr 22, 2005
4.448
4.457
4.355
4.370
13,125,293
-0.08(-1.83%)
Apr 21, 2005
4.394
4.460
4.394
4.451
16,145,777
+0.07(+1.62%)
Apr 20, 2005
4.407
4.457
4.276
4.380
30,413,992
-0.05(-1.19%)
Apr 19, 2005
4.537
4.542
4.407
4.433
24,012,004
-0.07(-1.66%)
Apr 18, 2005
4.526
4.564
4.452
4.508
25,373,090
-0.03(-0.72%)
Apr 15, 2005
4.532
4.640
4.498
4.541
34,188,012
+0.05(+1.00%)
Apr 14, 2005
4.516
4.547
4.477
4.495
21,767,470
-0.02(-0.51%)
Apr 13, 2005
4.580
4.609
4.504
4.519
26,392,526
-0.08(-1.75%)
Apr 12, 2005
4.522
4.607
4.491
4.599
40,320,396
+0.04(+0.93%)
Apr 11, 2005
4.661
4.676
4.454
4.557
49,921,824
-0.11(-2.28%)
Apr 08, 2005
4.844
4.869
4.660
4.663
37,322,228
-0.18(-3.72%)
Apr 07, 2005
4.880
4.891
4.745
4.844
49,918,476
-0.16(-3.13%)
Apr 06, 2005
4.988
5.024
4.961
5.000
14,978,219
+0.04(+0.75%)
Apr 05, 2005
4.930
4.985
4.889
4.963
12,012,143
+0.03(+0.64%)
Apr 04, 2005
4.895
4.941
4.874
4.931
16,130,753
+0.01(+0.29%)
Apr 01, 2005
5.010
5.010
4.854
4.916
20,529,994
-0.04(-0.78%)
Mar 31, 2005
5.076
5.082
4.954
4.955
15,141,844
-0.11(-2.18%)
Mar 30, 2005
5.058
5.087
4.999
5.065
11,556,575
+0.02(+0.46%)
Mar 29, 2005
4.988
5.119
4.979
5.042
14,614,206
+0.04(+0.75%)
Mar 28, 2005
4.970
5.071
4.970
5.005
12,388,505
+0.03(+0.64%)
Mar 24, 2005
4.951
5.049
4.911
4.973
13,219,821
+0.04(+0.80%)
Mar 23, 2005
4.981
4.995
4.865
4.934
18,992,464
-0.02(-0.43%)
Mar 22, 2005
5.009
5.048
4.955
4.955
13,983,216
-0.05(-0.98%)
Mar 21, 2005
5.034
5.040
4.930
5.004
10,385,951
-0.03(-0.67%)
Mar 18, 2005
4.989
5.037
4.962
5.037
18,113,622
+0.04(+0.73%)
Mar 17, 2005
4.971
5.061
4.952
5.001
11,241,392
+0.01(+0.15%)
Mar 16, 2005
5.095
5.106
4.964
4.993
22,003,128
-0.12(-2.40%)
Mar 15, 2005
5.158
5.191
5.103
5.116
13,380,626
-0.03(-0.67%)
Mar 14, 2005
5.163
5.217
5.142
5.151
12,323,713
+0.02(+0.37%)
Mar 11, 2005
5.220
5.230
5.122
5.131
12,992,508
-0.08(-1.47%)
Mar 10, 2005
5.223
5.264
5.107
5.208
16,125,410
-0.02(-0.48%)
Mar 09, 2005
5.227
5.275
5.199
5.233
16,544,654
+0.00(+0.00%)
Mar 08, 2005
5.304
5.312
5.160
5.233
18,160,482
-0.06(-1.07%)
Mar 07, 2005
5.263
5.332
5.237
5.290
15,808,043
+0.07(+1.30%)
Mar 04, 2005
5.211
5.247
5.173
5.222
19,505,224
+0.08(+1.59%)
Mar 03, 2005
5.233
5.251
5.083
5.140
31,224,570
+0.07(+1.48%)
Mar 02, 2005
5.067
5.120
5.013
5.065
17,628,950
+0.02(+0.44%)
Mar 01, 2005
4.977
5.056
4.948
5.043
17,571,696
+0.07(+1.49%)
Feb 28, 2005
4.910
5.001
4.899
4.969
19,101,698
+0.06(+1.25%)
Feb 25, 2005
4.915
4.952
4.878
4.908
14,786,172
+0.00(+0.04%)
Feb 24, 2005
4.785
4.916
4.772
4.906
19,160,496
+0.12(+2.51%)
Feb 23, 2005
4.794
4.845
4.754
4.786
14,627,609
+0.03(+0.54%)
Feb 22, 2005
4.750
4.838
4.749
4.760
20,101,924
-0.03(-0.60%)
Feb 18, 2005
4.786
4.809
4.769
4.789
12,576,465
+0.01(+0.26%)
Feb 17, 2005
4.817
4.854
4.772
4.777
14,869,372
-0.06(-1.17%)
Feb 16, 2005
4.863
4.877
4.797
4.833
17,437,628
-0.01(-0.24%)
Feb 15, 2005
4.795
4.887
4.753
4.845
21,772,432
+0.06(+1.32%)
Feb 14, 2005
4.821
4.832
4.780
4.781
15,543,484
-0.03(-0.66%)
Feb 11, 2005
4.765
4.858
4.720
4.813
25,961,126
+0.00(+0.00%)
Feb 10, 2005
4.908
4.916
4.813
4.813
18,771,642
-0.04(-0.73%)
Feb 09, 2005
4.948
4.956
4.829
4.848
15,872,669
-0.10(-1.98%)
Feb 08, 2005
4.912
4.959
4.866
4.946
18,331,902
+0.05(+1.12%)
Feb 07, 2005
4.898
4.934
4.825
4.892
17,832,148
+0.03(+0.67%)
Feb 04, 2005
4.761
4.873
4.717
4.859
29,199,752
+0.10(+2.20%)
Feb 03, 2005
4.835
4.888
4.713
4.754
85,544,992
-0.42(-8.20%)
Feb 02, 2005
5.271
5.273
5.131
5.179
16,124,930
-0.03(-0.64%)
Feb 01, 2005
5.195
5.236
5.155
5.213
15,631,052
+0.03(+0.65%)
Jan 31, 2005
5.176
5.203
5.121
5.179
23,730,926
+0.03(+0.56%)
Jan 28, 2005
5.107
5.151
4.997
5.151
32,883,406
+0.06(+1.26%)
Jan 27, 2005
5.256
5.294
5.014
5.086
69,607,776
-0.22(-4.17%)
Jan 26, 2005
5.226
5.315
5.167
5.308
28,863,446
+0.13(+2.48%)
Jan 25, 2005
5.170
5.290
5.162
5.179
26,535,106
+0.01(+0.17%)
Jan 24, 2005
5.329
5.339
5.027
5.171
40,632,852
-0.17(-3.18%)
Jan 21, 2005
5.455
5.462
5.309
5.341
25,073,140
-0.09(-1.64%)
Jan 20, 2005
5.562
5.594
5.415
5.430
25,299,534
-0.11(-1.97%)
Jan 19, 2005
5.607
5.644
5.529
5.539
20,624,610
-0.02(-0.35%)
Jan 18, 2005
5.417
5.572
5.376
5.558
19,341,672
+0.17(+3.10%)
Jan 14, 2005
5.300
5.458
5.290
5.391
27,718,282
+0.08(+1.52%)
Jan 13, 2005
5.411
5.447
5.289
5.311
30,940,406
-0.16(-2.89%)
Jan 12, 2005
5.505
5.566
5.391
5.469
23,353,292
-0.04(-0.64%)
Jan 11, 2005
5.491
5.530
5.338
5.505
40,657,384
-0.04(-0.76%)
Jan 10, 2005
5.694
5.716
5.525
5.547
33,474,074
-0.18(-3.08%)
Jan 07, 2005
5.755
5.798
5.664
5.723
17,374,306
-0.01(-0.12%)
Jan 06, 2005
5.717
5.771
5.573
5.730
50,841,072
-0.18(-3.02%)
Jan 05, 2005
5.852
5.966
5.814
5.908
23,300,666
+0.05(+0.82%)
Jan 04, 2005
5.917
5.979
5.842
5.860
20,720,012
-0.00(-0.07%)
Jan 03, 2005
6.070
6.075
5.810
5.864
29,049,258
-0.12(-1.96%)
Dec 31, 2004
6.041
6.047
5.945
5.981
14,610,964
-0.03(-0.45%)
Dec 30, 2004
6.153
6.163
6.008
6.008
14,586,984
-0.12(-1.93%)
Dec 29, 2004
6.049
6.148
6.043
6.126
15,607,687
+0.07(+1.24%)
Dec 28, 2004
5.923
6.051
5.913
6.051
17,106,422
+0.16(+2.75%)
Dec 27, 2004
5.857
5.904
5.770
5.889
14,640,157
+0.07(+1.29%)
Dec 23, 2004
5.860
5.898
5.814
5.814
12,249,480
-0.05(-0.85%)
Dec 22, 2004
5.669
5.880
5.649
5.864
28,793,942
+0.21(+3.70%)
Dec 21, 2004
5.661
5.669
5.602
5.655
14,427,988
+0.02(+0.36%)
Dec 20, 2004
5.628
5.666
5.604
5.635
12,575,813
+0.05(+0.98%)
Dec 17, 2004
5.609
5.634
5.552
5.580
18,468,576
+0.01(+0.24%)
Dec 16, 2004
5.612
5.650
5.545
5.567
10,922,775
-0.06(-1.09%)
Dec 15, 2004
5.659
5.659
5.593
5.628
10,170,540
-0.00(-0.07%)
Dec 14, 2004
5.634
5.648
5.591
5.632
13,115,879
+0.00(+0.05%)
Dec 13, 2004
5.617
5.630
5.570
5.629
8,923,594
+0.06(+1.09%)
Dec 10, 2004
5.584
5.605
5.550
5.569
12,233,841
-0.06(-1.01%)
Dec 09, 2004
5.539
5.634
5.505
5.625
13,677,318
+0.04(+0.76%)
Dec 08, 2004
5.519
5.608
5.508
5.583
15,656,168
+0.09(+1.64%)
Dec 07, 2004
5.668
5.678
5.492
5.493
16,272,865
-0.14(-2.50%)
Dec 06, 2004
5.628
5.651
5.563
5.634
10,411,380
+0.02(+0.27%)
Dec 03, 2004
5.635
5.649
5.550
5.619
14,480,118
-0.01(-0.12%)
Dec 02, 2004
5.677
5.690
5.529
5.625
26,203,086
+0.11(+1.91%)
Dec 01, 2004
5.403
5.524
5.399
5.520
16,283,812
+0.12(+2.29%)
Nov 30, 2004
5.389
5.434
5.365
5.396
12,247,916
-0.01(-0.27%)
Nov 29, 2004
5.441
5.450
5.337
5.411
12,867,219
-0.02(-0.34%)
Nov 26, 2004
5.443
5.467
5.413
5.429
3,439,529
-0.02(-0.30%)
Nov 24, 2004
5.437
5.467
5.417
5.445
9,971,404
+0.03(+0.64%)
Nov 23, 2004
5.417
5.454
5.380
5.411
13,595,474
-0.01(-0.14%)
Nov 22, 2004
5.314
5.443
5.275
5.418
13,684,095
+0.12(+2.32%)
Nov 19, 2004
5.364
5.416
5.277
5.295
10,741,884
-0.05(-1.02%)
Nov 18, 2004
5.315
5.362
5.293
5.350
11,114,613
+0.02(+0.34%)
Nov 17, 2004
5.260
5.347
5.242
5.332
13,754,991
+0.09(+1.74%)
Nov 16, 2004
5.243
5.300
5.232
5.241
11,483,171
-0.05(-0.94%)
Nov 15, 2004
5.294
5.317
5.251
5.291
13,947,350
-0.01(-0.25%)
Nov 12, 2004
5.314
5.328
5.265
5.304
15,697,872
-0.01(-0.26%)
Nov 11, 2004
5.112
5.346
5.093
5.318
41,567,848
+0.01(+0.27%)
Nov 10, 2004
5.314
5.424
5.292
5.303
28,271,078
+0.05(+0.86%)
Nov 09, 2004
5.230
5.304
5.208
5.258
12,499,182
+0.04(+0.77%)
Nov 08, 2004
5.266
5.275
5.193
5.218
10,963,957
-0.01(-0.20%)
Nov 05, 2004
5.262
5.284
5.200
5.228
13,795,131
-0.01(-0.26%)
Nov 04, 2004
5.124
5.272
5.112
5.242
22,666,594
+0.11(+2.19%)
Nov 03, 2004
5.122
5.162
5.084
5.130
19,469,990
+0.05(+0.94%)
Nov 02, 2004
5.101
5.139
5.079
5.082
14,328,420
-0.03(-0.60%)
Nov 01, 2004
5.052
5.141
5.045
5.112
13,821,717
+0.04(+0.79%)
Oct 29, 2004
5.047
5.107
5.031
5.072
19,631,072
+0.00(+0.06%)
Oct 28, 2004
4.947
5.069
4.902
5.069
15,703,606
+0.10(+2.05%)
Oct 27, 2004
4.825
4.973
4.816
4.967
17,010,502
+0.12(+2.53%)
Oct 26, 2004
4.790
4.857
4.767
4.845
15,905,349
+0.08(+1.71%)
Oct 25, 2004
4.819
4.833
4.754
4.763
12,947,499
-0.05(-0.96%)
Oct 22, 2004
4.881
4.926
4.805
4.809
12,389,188
-0.06(-1.22%)
Oct 21, 2004
4.828
4.875
4.738
4.869
17,779,418
+0.05(+0.99%)
Oct 20, 2004
4.834
4.867
4.789
4.821
16,192,585
-0.00(-0.10%)
Oct 19, 2004
4.824
4.940
4.777
4.825
32,643,734
+0.00(+0.02%)
Oct 18, 2004
4.728
4.834
4.703
4.824
21,463,958
+0.08(+1.68%)
Oct 15, 2004
4.615
4.764
4.591
4.745
23,946,384
+0.16(+3.52%)
Oct 14, 2004
4.578
4.625
4.518
4.584
19,534,632
+0.01(+0.29%)
Oct 13, 2004
4.604
4.628
4.515
4.570
12,866,698
-0.04(-0.81%)
Oct 12, 2004
4.575
4.620
4.545
4.608
11,238,160
+0.02(+0.48%)
Oct 11, 2004
4.564
4.604
4.545
4.586
7,241,362
+0.04(+0.89%)
Oct 08, 2004
4.568
4.668
4.532
4.545
21,358,656
+0.03(+0.64%)
Oct 07, 2004
4.423
4.546
4.418
4.517
30,374,520
-0.09(-1.86%)
Oct 06, 2004
4.542
4.604
4.520
4.602
17,503,652
+0.05(+1.16%)
Oct 05, 2004
4.518
4.568
4.492
4.549
11,096,367
+0.04(+0.81%)
Oct 04, 2004
4.554
4.561
4.484
4.513
18,306,972
-0.02(-0.36%)
Oct 01, 2004
4.408
4.529
4.344
4.529
25,940,352
+0.17(+3.87%)
Sep 30, 2004
4.340
4.375
4.316
4.360
16,049,749
-0.00(-0.09%)
Sep 29, 2004
4.277
4.365
4.256
4.364
12,348,527
+0.09(+2.06%)
Sep 28, 2004
4.281
4.288
4.251
4.276
10,596,963
+0.02(+0.45%)
Sep 27, 2004
4.303
4.317
4.237
4.257
22,895,966
-0.06(-1.47%)
Sep 24, 2004
4.293
4.368
4.254
4.320
13,939,010
+0.04(+0.83%)
Sep 23, 2004
4.292
4.333
4.284
4.284
10,330,058
-0.01(-0.22%)
Sep 22, 2004
4.355
4.356
4.239
4.294
20,295,206
-0.09(-2.10%)
Sep 21, 2004
4.369
4.407
4.335
4.386
11,689,605
+0.01(+0.29%)
Sep 20, 2004
4.396
4.409
4.332
4.374
10,639,709
-0.04(-0.98%)
Sep 17, 2004
4.396
4.440
4.380
4.417
11,483,692
+0.04(+0.94%)
Sep 16, 2004
4.376
4.387
4.348
4.376
6,765,937
+0.02(+0.44%)
Sep 15, 2004
4.433
4.436
4.343
4.356
13,151,848
-0.05(-1.20%)
Sep 14, 2004
4.329
4.409
4.310
4.409
13,603,293
+0.09(+2.09%)
Sep 13, 2004
4.312
4.339
4.281
4.319
16,808,760
+0.02(+0.38%)
Sep 10, 2004
4.279
4.309
4.251
4.303
7,927,913
+0.02(+0.54%)
Sep 09, 2004
4.271
4.298
4.233
4.280
11,887,699
+0.03(+0.68%)
Sep 08, 2004
4.231
4.297
4.230
4.251
11,088,548
-0.01(-0.14%)
Sep 07, 2004
4.285
4.301
4.223
4.257
13,625,709
+0.00(+0.05%)
Sep 03, 2004
4.268
4.306
4.235
4.255
12,778,077
-0.00(-0.09%)
Sep 02, 2004
4.159
4.268
4.157
4.259
13,288,429
+0.11(+2.71%)
Sep 01, 2004
4.129
4.163
4.104
4.146
14,156,391
-0.00(-0.02%)
Aug 31, 2004
4.120
4.148
4.091
4.147
14,295,578
+0.05(+1.12%)
Aug 30, 2004
4.093
4.163
4.078
4.101
16,069,558
+0.02(+0.45%)
Aug 27, 2004
4.134
4.171
4.078
4.083
24,233,098
-0.05(-1.16%)
Aug 26, 2004
4.175
4.201
4.033
4.131
73,317,032
-0.28(-6.45%)
Aug 25, 2004
4.361
4.419
4.316
4.416
15,061,366
+0.04(+0.83%)
Aug 24, 2004
4.323
4.389
4.316
4.379
13,605,900
+0.06(+1.49%)
Aug 23, 2004
4.342
4.345
4.291
4.315
13,042,897
-0.00(-0.11%)
Aug 20, 2004
4.293
4.330
4.268
4.320
10,502,086
+0.04(+0.87%)
Aug 19, 2004
4.265
4.330
4.263
4.283
18,058,834
+0.02(+0.36%)
Aug 18, 2004
4.195
4.268
4.172
4.267
15,587,878
+0.08(+1.81%)
Aug 17, 2004
4.199
4.255
4.172
4.191
12,358,432
+0.01(+0.28%)
Aug 16, 2004
4.110
4.237
4.080
4.180
15,390,306
+0.04(+0.90%)
Aug 13, 2004
4.197
4.227
4.129
4.143
16,213,437
-0.05(-1.23%)
Aug 12, 2004
4.260
4.283
4.177
4.194
18,812,112
-0.08(-1.95%)
Aug 11, 2004
4.287
4.307
4.261
4.278
12,577,898
-0.05(-1.06%)
Aug 10, 2004
4.245
4.325
4.239
4.324
15,642,093
+0.11(+2.55%)
Aug 09, 2004
4.194
4.264
4.194
4.216
13,939,531
+0.03(+0.64%)
Aug 06, 2004
4.318
4.331
4.176
4.190
28,666,744
-0.15(-3.55%)
Aug 05, 2004
4.364
4.430
4.329
4.344
13,738,310
-0.01(-0.31%)
Aug 04, 2004
4.383
4.414
4.329
4.357
20,883,232
-0.04(-0.92%)
Aug 03, 2004
4.431
4.481
4.374
4.398
22,406,466
-0.06(-1.33%)
Aug 02, 2004
4.494
4.520
4.427
4.457
21,118,858
-0.05(-1.11%)
Jul 30, 2004
4.527
4.560
4.488
4.507
14,734,512
-0.05(-1.14%)
Jul 29, 2004
4.638
4.642
4.461
4.559
21,258,566
-0.03(-0.73%)
Jul 28, 2004
4.560
4.613
4.508
4.592
18,213,660
+0.01(+0.23%)
Jul 27, 2004
4.513
4.605
4.492
4.582
17,709,564
+0.10(+2.23%)
Jul 26, 2004
4.541
4.567
4.442
4.482
17,689,234
-0.03(-0.70%)
Jul 23, 2004
4.580
4.584
4.484
4.514
18,556,154
-0.07(-1.47%)
Jul 22, 2004
4.460
4.591
4.389
4.581
31,778,898
+0.20(+4.65%)
Jul 21, 2004
4.453
4.465
4.356
4.378
23,038,280
-0.08(-1.70%)
Jul 20, 2004
4.475
4.481
4.395
4.453
24,628,242
-0.01(-0.30%)
Jul 19, 2004
4.458
4.524
4.436
4.467
23,316,134
+0.04(+0.87%)
Jul 16, 2004
4.450
4.455
4.394
4.428
21,191,840
+0.01(+0.33%)
Jul 15, 2004
4.415
4.429
4.374
4.414
15,649,912
+0.01(+0.13%)
Jul 14, 2004
4.393
4.470
4.380
4.408
20,191,468
+0.02(+0.35%)
Jul 13, 2004
4.388
4.410
4.363
4.393
10,511,991
+0.02(+0.42%)
Jul 12, 2004
4.382
4.409
4.329
4.375
12,044,088
-0.00(-0.11%)
Jul 09, 2004
4.354
4.401
4.326
4.379
13,297,291
+0.05(+1.13%)
Jul 08, 2004
4.444
4.447
4.324
4.331
16,394,849
-0.09(-2.15%)
Jul 07, 2004
4.376
4.437
4.365
4.425
18,325,218
+0.07(+1.61%)
Jul 06, 2004
4.395
4.449
4.352
4.355
18,690,128
-0.01(-0.29%)
Jul 02, 2004
4.305
4.394
4.279
4.368
20,800,866
+0.09(+2.06%)
Jul 01, 2004
4.280
4.326
4.222
4.280
23,580,432
+0.11(+2.60%)
Jun 30, 2004
4.130
4.198
4.105
4.171
15,152,593
+0.03(+0.65%)
Jun 29, 2004
4.167
4.195
4.127
4.144
12,661,828
-0.01(-0.14%)
Jun 28, 2004
4.159
4.182
4.132
4.150
15,650,434
+0.01(+0.16%)
Jun 25, 2004
4.198
4.205
4.072
4.144
25,581,698
-0.04(-0.99%)
Jun 24, 2004
4.234
4.259
4.169
4.185
17,846,144
-0.05(-1.24%)
Jun 23, 2004
4.210
4.244
4.177
4.237
12,856,793
+0.04(+0.87%)
Jun 22, 2004
4.205
4.210
4.118
4.201
15,481,533
+0.00(+0.09%)
Jun 21, 2004
4.209
4.244
4.177
4.197
14,094,878
+0.01(+0.14%)
Jun 18, 2004
4.117
4.239
4.095
4.191
18,174,562
+0.06(+1.49%)
Jun 17, 2004
4.113
4.144
4.091
4.130
10,862,825
+0.01(+0.33%)
Jun 16, 2004
4.103
4.120
4.052
4.117
11,600,984
+0.01(+0.33%)
Jun 15, 2004
4.050
4.112
4.000
4.103
18,746,428
+0.08(+1.91%)
Jun 14, 2004
4.084
4.090
3.958
4.026
17,161,680
-0.06(-1.52%)
Jun 10, 2004
4.096
4.144
4.082
4.089
10,036,045
-0.01(-0.28%)
Jun 09, 2004
4.111
4.156
4.081
4.100
11,560,323
-0.03(-0.79%)
Jun 08, 2004
4.053
4.141
4.035
4.133
19,680,596
+0.07(+1.82%)
Jun 07, 2004
3.985
4.066
3.978
4.059
13,502,683
+0.09(+2.32%)
Jun 04, 2004
3.989
4.010
3.955
3.967
16,670,616
+0.02(+0.39%)
Jun 03, 2004
3.978
4.006
3.947
3.952
11,998,214
-0.02(-0.53%)
Jun 02, 2004
3.952
4.001
3.938
3.973
16,281,205
+0.04(+0.90%)
Jun 01, 2004
3.903
3.954
3.896
3.937
13,982,799
+0.04(+1.11%)
May 28, 2004
3.859
3.952
3.846
3.894
22,450,778
+0.06(+1.45%)
May 27, 2004
3.854
3.884
3.816
3.838
22,228,182
+0.03(+0.88%)
May 26, 2004
3.779
3.816
3.769
3.805
9,793,120
+0.01(+0.23%)
May 25, 2004
3.741
3.803
3.695
3.796
13,922,328
+0.08(+2.12%)
May 24, 2004
3.752
3.763
3.698
3.718
9,700,329
-0.00(-0.03%)
May 21, 2004
3.705
3.741
3.678
3.719
10,530,758
+0.03(+0.78%)
May 20, 2004
3.612
3.700
3.609
3.690
20,319,186
+0.09(+2.48%)
May 19, 2004
3.636
3.653
3.581
3.601
12,484,586
-0.01(-0.19%)
May 18, 2004
3.627
3.633
3.599
3.607
8,648,869
+0.00(+0.08%)
May 17, 2004
3.635
3.645
3.597
3.604
15,972,596
-0.04(-1.21%)
May 14, 2004
3.629
3.696
3.611
3.649
11,618,709
+0.02(+0.50%)
May 13, 2004
3.608
3.634
3.573
3.630
15,554,515
+0.01(+0.21%)
May 12, 2004
3.659
3.659
3.552
3.623
19,606,050
-0.03(-0.94%)
May 11, 2004
3.637
3.700
3.620
3.657
11,652,072
+0.02(+0.42%)
May 10, 2004
3.643
3.659
3.608
3.642
16,959,416
-0.02(-0.47%)
May 07, 2004
3.741
3.766
3.651
3.659
17,997,322
-0.12(-3.25%)
May 06, 2004
3.799
3.820
3.741
3.782
13,233,692
-0.04(-0.98%)
May 05, 2004
3.808
3.828
3.778
3.819
16,037,238
+0.02(+0.56%)
May 04, 2004
3.768
3.832
3.744
3.798
19,503,354
+0.04(+1.15%)
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.