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
Seagen Inc
(NQ:
SGEN
)
228.74
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 13, 2023
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
3.750
4.360
3.640
4.000
876,903
+0.36(+9.89%)
Apr 28, 2005
4.050
4.200
3.520
3.640
303,932
-0.36(-9.00%)
Apr 27, 2005
4.140
4.200
3.900
4.000
585,832
-0.12(-2.91%)
Apr 26, 2005
4.230
4.320
4.100
4.120
97,999
-0.14(-3.29%)
Apr 25, 2005
4.220
4.300
4.160
4.260
60,101
+0.02(+0.47%)
Apr 22, 2005
4.300
4.450
4.070
4.240
143,986
-0.11(-2.53%)
Apr 21, 2005
4.200
4.350
4.130
4.350
162,477
+0.16(+3.82%)
Apr 20, 2005
4.270
4.320
4.190
4.190
65,766
-0.12(-2.78%)
Apr 19, 2005
4.240
4.310
4.180
4.310
104,745
+0.04(+0.94%)
Apr 18, 2005
4.230
4.350
4.190
4.270
150,014
+0.02(+0.47%)
Apr 15, 2005
4.310
4.340
4.180
4.250
300,216
-0.06(-1.39%)
Apr 14, 2005
4.420
4.420
4.300
4.310
111,634
-0.11(-2.49%)
Apr 13, 2005
4.450
4.540
4.410
4.420
210,798
-0.03(-0.67%)
Apr 12, 2005
4.390
4.600
4.260
4.450
217,384
+0.00(+0.00%)
Apr 11, 2005
4.650
4.650
4.448
4.450
239,074
-0.22(-4.71%)
Apr 08, 2005
4.760
4.780
4.630
4.670
128,450
-0.08(-1.79%)
Apr 07, 2005
4.910
4.980
4.720
4.755
251,000
-0.17(-3.35%)
Apr 06, 2005
5.000
5.030
4.830
4.920
124,848
-0.04(-0.81%)
Apr 05, 2005
5.110
5.110
4.790
4.960
131,016
-0.04(-0.80%)
Apr 04, 2005
5.120
5.140
4.980
5.000
133,552
-0.09(-1.77%)
Apr 01, 2005
5.150
5.150
5.020
5.090
74,259
-0.05(-0.97%)
Mar 31, 2005
5.120
5.180
5.040
5.140
284,603
+0.03(+0.59%)
Mar 30, 2005
4.900
5.110
4.900
5.110
234,758
+0.26(+5.36%)
Mar 29, 2005
4.920
5.120
4.800
4.850
145,984
-0.13(-2.61%)
Mar 28, 2005
5.100
5.150
4.900
4.980
104,812
-0.02(-0.40%)
Mar 24, 2005
5.040
5.100
4.950
5.000
115,176
+0.03(+0.60%)
Mar 23, 2005
4.980
5.100
4.950
4.970
458,326
-0.05(-1.00%)
Mar 22, 2005
4.700
5.190
4.700
5.020
583,199
+0.28(+5.91%)
Mar 21, 2005
4.900
4.900
4.610
4.740
203,686
-0.11(-2.27%)
Mar 18, 2005
4.900
4.900
4.590
4.850
486,960
-0.04(-0.82%)
Mar 17, 2005
5.000
5.040
4.810
4.890
126,094
+0.01(+0.20%)
Mar 16, 2005
5.000
5.100
4.860
4.880
159,504
-0.11(-2.20%)
Mar 15, 2005
4.930
5.500
4.850
4.990
549,898
+0.26(+5.50%)
Mar 14, 2005
4.670
4.790
4.600
4.730
279,306
+0.03(+0.64%)
Mar 11, 2005
4.750
4.828
4.700
4.700
61,331
-0.12(-2.49%)
Mar 10, 2005
4.850
5.020
4.740
4.820
167,192
+0.02(+0.42%)
Mar 09, 2005
4.760
4.900
4.730
4.800
120,434
+0.04(+0.84%)
Mar 08, 2005
4.910
4.990
4.730
4.760
186,860
-0.17(-3.45%)
Mar 07, 2005
4.950
5.040
4.910
4.930
130,972
-0.02(-0.40%)
Mar 04, 2005
4.870
5.020
4.870
4.950
104,366
-0.04(-0.80%)
Mar 03, 2005
4.900
5.030
4.900
4.990
108,487
+0.04(+0.81%)
Mar 02, 2005
5.020
5.020
4.840
4.950
106,076
-0.12(-2.37%)
Mar 01, 2005
5.000
5.100
4.950
5.070
77,661
+0.04(+0.80%)
Feb 28, 2005
5.050
5.140
4.870
5.030
101,632
-0.07(-1.37%)
Feb 25, 2005
5.080
5.140
4.981
5.100
60,211
+0.10(+2.00%)
Feb 24, 2005
5.120
5.140
4.900
5.000
329,232
+0.01(+0.20%)
Feb 23, 2005
5.440
5.440
4.910
4.990
418,492
-0.12(-2.35%)
Feb 22, 2005
5.090
5.380
5.070
5.110
241,758
-0.12(-2.29%)
Feb 18, 2005
5.100
5.360
5.020
5.230
295,618
+0.21(+4.18%)
Feb 17, 2005
5.460
5.480
4.990
5.020
609,494
-0.35(-6.52%)
Feb 16, 2005
5.260
5.420
5.220
5.370
73,049
+0.05(+0.94%)
Feb 15, 2005
5.360
5.630
5.210
5.320
102,961
-0.25(-4.49%)
Feb 14, 2005
5.340
5.610
5.340
5.570
125,277
+0.09(+1.64%)
Feb 11, 2005
5.400
5.490
5.130
5.480
64,162
+0.19(+3.59%)
Feb 10, 2005
5.250
5.481
5.070
5.290
109,498
+0.02(+0.38%)
Feb 09, 2005
5.610
5.910
5.270
5.270
329,468
-0.43(-7.54%)
Feb 08, 2005
5.650
5.700
5.600
5.700
149,747
+0.03(+0.53%)
Feb 07, 2005
6.100
6.100
5.650
5.670
133,615
-0.39(-6.44%)
Feb 04, 2005
5.750
6.110
5.750
6.060
92,347
+0.16(+2.71%)
Feb 03, 2005
5.860
5.950
5.710
5.900
63,071
-0.05(-0.84%)
Feb 02, 2005
6.000
6.010
5.840
5.950
115,572
-0.05(-0.83%)
Feb 01, 2005
5.910
6.000
5.720
6.000
105,770
+0.08(+1.35%)
Jan 31, 2005
5.630
5.920
5.630
5.920
143,493
+0.27(+4.78%)
Jan 28, 2005
5.740
5.920
5.600
5.650
78,021
-0.18(-3.09%)
Jan 27, 2005
5.750
5.940
5.620
5.830
115,718
+0.12(+2.10%)
Jan 26, 2005
5.370
5.710
5.330
5.710
113,789
+0.41(+7.74%)
Jan 25, 2005
5.010
5.300
5.010
5.300
83,874
+0.26(+5.16%)
Jan 24, 2005
5.190
5.560
5.010
5.040
209,218
-0.22(-4.18%)
Jan 21, 2005
5.570
5.660
5.220
5.260
179,185
-0.23(-4.19%)
Jan 20, 2005
5.690
5.930
5.480
5.490
138,778
-0.13(-2.31%)
Jan 19, 2005
5.880
5.970
5.610
5.620
78,856
-0.23(-3.93%)
Jan 18, 2005
5.700
5.850
5.590
5.850
81,344
+0.15(+2.63%)
Jan 14, 2005
5.830
5.830
5.600
5.700
60,488
-0.02(-0.35%)
Jan 13, 2005
5.800
5.900
5.700
5.720
95,308
+0.00(+0.00%)
Jan 12, 2005
5.770
5.790
5.590
5.720
169,586
-0.10(-1.72%)
Jan 11, 2005
6.000
6.000
5.800
5.820
184,429
-0.22(-3.64%)
Jan 10, 2005
5.920
6.210
5.920
6.040
67,540
+0.02(+0.33%)
Jan 07, 2005
6.180
6.220
5.860
6.020
100,316
-0.12(-1.97%)
Jan 06, 2005
6.110
6.150
5.910
6.141
127,109
+0.09(+1.50%)
Jan 05, 2005
6.060
6.150
5.980
6.050
103,726
-0.06(-0.98%)
Jan 04, 2005
6.270
6.300
6.050
6.110
140,592
+0.06(+0.99%)
Jan 03, 2005
6.430
6.600
6.020
6.050
240,744
-0.48(-7.35%)
Dec 31, 2004
6.540
6.560
6.430
6.530
104,900
+0.01(+0.15%)
Dec 30, 2004
6.400
6.620
6.400
6.520
73,400
+0.00(+0.00%)
Dec 29, 2004
6.670
6.710
6.460
6.520
118,100
-0.01(-0.15%)
Dec 28, 2004
6.400
6.690
6.400
6.530
115,600
+0.13(+2.03%)
Dec 27, 2004
6.680
6.720
6.320
6.400
116,300
-0.23(-3.47%)
Dec 23, 2004
6.530
6.650
6.450
6.630
74,000
+0.10(+1.53%)
Dec 22, 2004
6.100
6.550
6.100
6.530
192,600
+0.42(+6.87%)
Dec 21, 2004
6.230
6.280
6.000
6.110
240,700
-0.12(-1.89%)
Dec 20, 2004
6.720
6.829
6.180
6.228
254,100
-0.45(-6.77%)
Dec 17, 2004
6.980
6.990
6.580
6.680
201,400
-0.26(-3.75%)
Dec 16, 2004
6.900
7.010
6.900
6.940
140,900
-0.02(-0.29%)
Dec 15, 2004
7.000
7.050
6.860
6.960
224,400
-0.08(-1.14%)
Dec 14, 2004
6.980
7.050
6.950
7.040
192,100
+0.04(+0.57%)
Dec 13, 2004
6.640
7.000
6.540
7.000
159,300
+0.28(+4.17%)
Dec 10, 2004
6.760
6.930
6.590
6.720
111,300
+0.02(+0.30%)
Dec 09, 2004
6.840
6.980
6.510
6.700
191,600
-0.08(-1.18%)
Dec 08, 2004
6.830
6.990
6.750
6.780
157,100
+0.03(+0.44%)
Dec 07, 2004
7.000
7.200
6.640
6.750
307,600
-0.26(-3.71%)
Dec 06, 2004
7.750
7.850
6.990
7.010
283,300
-0.49(-6.53%)
Dec 03, 2004
6.960
7.600
6.840
7.500
493,000
+0.50(+7.14%)
Dec 02, 2004
6.930
7.100
6.760
7.000
229,500
+0.17(+2.49%)
Dec 01, 2004
6.930
7.000
6.760
6.830
163,200
+0.00(+0.00%)
Nov 30, 2004
6.810
6.950
6.700
6.830
160,600
-0.11(-1.59%)
Nov 29, 2004
6.810
7.100
6.700
6.940
134,500
+0.08(+1.17%)
Nov 26, 2004
6.990
6.990
6.840
6.860
34,200
-0.08(-1.15%)
Nov 24, 2004
7.000
7.120
6.930
6.940
116,900
-0.19(-2.66%)
Nov 23, 2004
7.200
7.370
6.940
7.130
162,900
+0.03(+0.42%)
Nov 22, 2004
6.910
7.250
6.900
7.100
132,000
+0.13(+1.87%)
Nov 19, 2004
7.060
7.190
6.800
6.970
128,000
-0.13(-1.83%)
Nov 18, 2004
7.200
7.230
6.950
7.100
103,800
+0.14(+2.01%)
Nov 17, 2004
6.950
7.210
6.810
6.960
579,800
+0.01(+0.14%)
Nov 16, 2004
7.000
7.000
6.767
6.950
235,200
+0.00(+0.00%)
Nov 15, 2004
6.590
6.950
6.590
6.950
338,800
+0.20(+2.96%)
Nov 12, 2004
6.690
6.790
6.540
6.750
323,300
+0.06(+0.90%)
Nov 11, 2004
6.500
6.710
6.160
6.690
184,200
+0.28(+4.37%)
Nov 10, 2004
6.450
6.560
6.220
6.410
126,300
+0.02(+0.31%)
Nov 09, 2004
6.010
6.450
6.010
6.390
198,800
+0.37(+6.15%)
Nov 08, 2004
6.050
6.150
5.810
6.020
233,300
-0.10(-1.63%)
Nov 05, 2004
5.800
6.200
5.800
6.120
170,600
+0.16(+2.68%)
Nov 04, 2004
6.000
6.000
5.820
5.960
603,300
+0.03(+0.51%)
Nov 03, 2004
6.120
6.180
5.900
5.930
153,800
-0.11(-1.82%)
Nov 02, 2004
5.960
6.110
5.960
6.040
113,100
-0.02(-0.33%)
Nov 01, 2004
5.940
6.120
5.940
6.060
63,700
+0.00(+0.00%)
Oct 29, 2004
5.990
6.250
5.960
6.060
91,900
+0.00(+0.00%)
Oct 28, 2004
6.150
6.300
6.000
6.060
119,900
-0.14(-2.26%)
Oct 27, 2004
6.160
6.200
5.980
6.200
173,000
-0.01(-0.16%)
Oct 26, 2004
6.100
6.220
5.990
6.210
84,500
+0.01(+0.16%)
Oct 25, 2004
6.080
6.200
5.940
6.200
97,400
+0.01(+0.16%)
Oct 22, 2004
6.240
6.490
6.170
6.190
51,900
-0.21(-3.28%)
Oct 21, 2004
6.260
6.460
6.180
6.400
91,300
+0.16(+2.56%)
Oct 20, 2004
6.140
6.420
6.140
6.240
96,700
+0.05(+0.81%)
Oct 19, 2004
6.410
6.460
6.000
6.190
158,500
-0.19(-2.98%)
Oct 18, 2004
6.380
6.450
6.150
6.380
69,900
+0.02(+0.31%)
Oct 15, 2004
6.140
6.390
5.630
6.360
235,100
+0.28(+4.61%)
Oct 14, 2004
6.010
6.130
6.010
6.080
123,300
+0.01(+0.16%)
Oct 13, 2004
6.620
6.620
6.060
6.070
103,000
-0.35(-5.45%)
Oct 12, 2004
6.430
6.520
6.260
6.420
37,500
+0.00(+0.00%)
Oct 11, 2004
6.460
6.590
6.220
6.420
80,000
+0.13(+2.07%)
Oct 08, 2004
6.560
6.560
6.250
6.290
82,600
-0.14(-2.18%)
Oct 07, 2004
6.830
6.850
6.400
6.430
91,300
-0.32(-4.74%)
Oct 06, 2004
6.610
6.830
6.610
6.750
61,000
-0.04(-0.59%)
Oct 05, 2004
6.890
6.920
6.670
6.790
153,600
-0.09(-1.31%)
Oct 04, 2004
6.830
6.950
6.740
6.880
278,700
+0.08(+1.18%)
Oct 01, 2004
6.690
6.880
6.410
6.800
258,500
+0.23(+3.50%)
Sep 30, 2004
6.690
6.690
6.400
6.570
218,600
-0.07(-1.05%)
Sep 29, 2004
6.740
6.800
6.600
6.640
281,300
+0.01(+0.15%)
Sep 28, 2004
6.530
7.080
6.320
6.630
544,200
+0.15(+2.31%)
Sep 27, 2004
6.860
6.950
6.410
6.480
241,700
-0.40(-5.81%)
Sep 24, 2004
7.050
7.120
6.760
6.880
254,700
-0.15(-2.13%)
Sep 23, 2004
6.700
7.129
6.630
7.030
368,700
+0.43(+6.52%)
Sep 22, 2004
6.740
6.770
6.290
6.600
320,500
-0.13(-1.93%)
Sep 21, 2004
6.600
6.750
6.600
6.730
231,500
+0.11(+1.66%)
Sep 20, 2004
6.660
6.720
6.600
6.620
66,300
+0.00(+0.00%)
Sep 17, 2004
6.740
6.840
6.590
6.620
246,500
-0.13(-1.93%)
Sep 16, 2004
6.730
6.750
6.640
6.750
103,100
+0.06(+0.90%)
Sep 15, 2004
6.510
6.700
6.430
6.690
105,200
+0.10(+1.52%)
Sep 14, 2004
6.260
6.610
6.260
6.590
96,300
+0.24(+3.78%)
Sep 13, 2004
6.420
6.500
6.220
6.350
182,300
+0.05(+0.79%)
Sep 10, 2004
6.400
6.473
6.230
6.300
78,500
+0.03(+0.48%)
Sep 09, 2004
6.290
6.400
6.070
6.270
143,900
+0.07(+1.13%)
Sep 08, 2004
6.180
6.300
6.050
6.200
207,900
+0.12(+1.97%)
Sep 07, 2004
6.500
6.600
6.010
6.080
376,800
-0.63(-9.39%)
Sep 03, 2004
7.000
7.020
6.670
6.710
135,600
+0.06(+0.90%)
Sep 02, 2004
6.530
6.750
6.280
6.650
259,300
+0.32(+5.06%)
Sep 01, 2004
6.390
6.900
6.240
6.330
207,700
-0.04(-0.63%)
Aug 31, 2004
6.490
6.500
6.280
6.370
52,600
-0.03(-0.47%)
Aug 30, 2004
6.710
6.710
6.250
6.400
105,400
-0.31(-4.62%)
Aug 27, 2004
6.610
6.780
6.610
6.710
55,100
+0.00(+0.00%)
Aug 26, 2004
6.890
6.890
6.590
6.710
93,800
-0.14(-2.04%)
Aug 25, 2004
6.790
6.880
6.770
6.850
90,400
+0.02(+0.29%)
Aug 24, 2004
6.950
6.950
6.780
6.830
212,400
+0.03(+0.44%)
Aug 23, 2004
6.710
6.890
6.650
6.800
254,500
+0.06(+0.89%)
Aug 20, 2004
6.920
6.920
6.600
6.740
269,800
+0.02(+0.30%)
Aug 19, 2004
6.950
6.960
6.510
6.720
225,400
+0.00(+0.00%)
Aug 18, 2004
6.680
6.860
6.480
6.720
371,803
+0.19(+2.91%)
Aug 17, 2004
6.300
6.740
6.170
6.530
564,200
+0.65(+11.05%)
Aug 16, 2004
5.700
5.970
5.650
5.880
115,700
+0.19(+3.34%)
Aug 13, 2004
5.660
5.770
5.620
5.690
128,500
+0.15(+2.71%)
Aug 12, 2004
5.400
5.680
5.400
5.540
246,300
-0.01(-0.18%)
Aug 11, 2004
5.470
5.800
5.150
5.550
280,800
+0.20(+3.74%)
Aug 10, 2004
5.190
5.550
5.180
5.350
232,700
+0.05(+0.94%)
Aug 09, 2004
5.440
5.480
5.190
5.300
104,400
-0.20(-3.64%)
Aug 06, 2004
5.670
5.670
5.450
5.500
127,000
-0.03(-0.54%)
Aug 05, 2004
5.680
5.770
5.500
5.530
167,100
+0.03(+0.55%)
Aug 04, 2004
5.550
5.710
5.500
5.500
139,800
-0.15(-2.65%)
Aug 03, 2004
5.930
6.300
5.560
5.650
126,300
-0.36(-5.99%)
Aug 02, 2004
5.990
6.200
5.810
6.010
290,100
+0.03(+0.50%)
Jul 30, 2004
5.150
6.000
5.020
5.980
223,400
+0.84(+16.34%)
Jul 29, 2004
4.910
5.210
4.900
5.140
205,100
+0.17(+3.42%)
Jul 28, 2004
5.300
5.380
4.850
4.970
214,100
-0.28(-5.33%)
Jul 27, 2004
4.880
5.550
4.880
5.250
253,700
+0.29(+5.85%)
Jul 26, 2004
5.060
5.090
4.880
4.960
208,500
-0.02(-0.40%)
Jul 23, 2004
4.750
5.050
4.750
4.980
509,500
+0.13(+2.68%)
Jul 22, 2004
4.670
4.880
4.330
4.850
704,100
+0.09(+1.89%)
Jul 21, 2004
5.220
5.340
4.750
4.760
286,100
-0.50(-9.51%)
Jul 20, 2004
5.240
5.260
5.020
5.260
109,400
+0.10(+1.92%)
Jul 19, 2004
5.700
5.700
5.020
5.161
316,000
-0.44(-7.84%)
Jul 16, 2004
5.760
5.910
5.560
5.600
235,800
-0.12(-2.10%)
Jul 15, 2004
5.850
5.980
5.690
5.720
254,700
+0.00(+0.00%)
Jul 14, 2004
5.710
5.880
5.650
5.720
94,700
-0.09(-1.55%)
Jul 13, 2004
5.840
6.090
5.650
5.810
408,400
+0.05(+0.87%)
Jul 12, 2004
6.010
6.040
5.600
5.760
384,900
-0.24(-4.00%)
Jul 09, 2004
6.190
6.330
5.830
6.000
269,600
-0.20(-3.23%)
Jul 08, 2004
6.440
6.560
6.150
6.200
150,300
-0.32(-4.91%)
Jul 07, 2004
6.840
6.850
6.490
6.520
135,500
-0.31(-4.54%)
Jul 06, 2004
6.910
6.970
6.700
6.830
233,400
-0.07(-1.01%)
Jul 02, 2004
7.170
7.170
6.900
6.900
92,100
-0.20(-2.82%)
Jul 01, 2004
7.160
7.210
7.000
7.100
233,700
+0.07(+1.00%)
Jun 30, 2004
7.040
7.130
6.900
7.030
166,400
+0.08(+1.15%)
Jun 29, 2004
6.820
7.100
6.780
6.950
216,300
+0.01(+0.14%)
Jun 28, 2004
7.090
7.100
6.930
6.940
301,100
-0.13(-1.84%)
Jun 25, 2004
7.080
7.175
6.910
7.070
780,400
-0.01(-0.14%)
Jun 24, 2004
7.250
7.250
7.000
7.080
366,500
-0.14(-1.94%)
Jun 23, 2004
7.070
7.220
6.960
7.220
306,100
+0.22(+3.14%)
Jun 22, 2004
7.000
7.100
6.940
7.000
292,900
-0.09(-1.27%)
Jun 21, 2004
7.290
7.310
7.090
7.090
299,300
-0.06(-0.84%)
Jun 18, 2004
6.970
7.280
6.860
7.150
257,700
+0.05(+0.70%)
Jun 17, 2004
7.230
7.250
6.990
7.100
164,500
+0.08(+1.14%)
Jun 16, 2004
6.870
7.100
6.820
7.020
202,400
+0.05(+0.72%)
Jun 15, 2004
7.020
7.090
6.920
6.970
190,300
+0.17(+2.50%)
Jun 14, 2004
6.940
7.090
6.780
6.800
258,600
-0.06(-0.87%)
Jun 10, 2004
7.050
7.050
6.500
6.860
288,200
+0.05(+0.75%)
Jun 09, 2004
6.990
7.019
6.790
6.809
381,200
-0.07(-1.03%)
Jun 08, 2004
7.460
7.480
6.880
6.880
598,200
-0.42(-5.75%)
Jun 07, 2004
7.750
7.750
7.230
7.300
565,600
+0.11(+1.53%)
Jun 04, 2004
7.050
7.240
7.000
7.190
242,500
+0.21(+3.01%)
Jun 03, 2004
7.220
7.220
6.850
6.980
159,800
-0.21(-2.92%)
Jun 02, 2004
7.010
7.200
6.999
7.190
116,000
+0.20(+2.86%)
Jun 01, 2004
6.870
7.040
6.830
6.990
85,400
+0.09(+1.30%)
May 28, 2004
7.250
7.250
6.900
6.900
59,200
-0.31(-4.30%)
May 27, 2004
7.170
7.220
7.010
7.210
112,100
+0.06(+0.84%)
May 26, 2004
7.000
7.150
6.820
7.150
270,300
+0.15(+2.14%)
May 25, 2004
7.180
7.180
6.810
7.000
289,100
-0.17(-2.37%)
May 24, 2004
7.550
7.590
7.110
7.170
241,800
-0.34(-4.53%)
May 21, 2004
7.300
7.550
7.114
7.510
296,300
+0.28(+3.87%)
May 20, 2004
7.430
7.600
7.210
7.230
319,200
-0.07(-0.96%)
May 19, 2004
7.150
7.690
7.148
7.300
339,100
+0.15(+2.10%)
May 18, 2004
7.310
7.450
7.090
7.150
146,900
-0.11(-1.52%)
May 17, 2004
7.640
7.640
7.200
7.260
348,900
-0.30(-3.97%)
May 14, 2004
7.860
8.070
7.530
7.560
101,800
-0.15(-1.95%)
May 13, 2004
7.930
8.200
7.710
7.710
94,400
-0.19(-2.41%)
May 12, 2004
8.010
8.090
7.490
7.900
94,800
-0.11(-1.37%)
May 11, 2004
7.610
8.010
7.610
8.010
88,500
+0.40(+5.26%)
May 10, 2004
7.780
7.900
7.340
7.610
131,600
-0.12(-1.55%)
May 07, 2004
8.100
8.210
7.710
7.730
249,600
-0.40(-4.92%)
May 06, 2004
8.660
8.700
8.111
8.130
164,100
-0.54(-6.23%)
May 05, 2004
8.445
8.810
8.410
8.670
133,200
+0.27(+3.21%)
May 04, 2004
8.740
8.890
8.398
8.400
148,400
-0.39(-4.44%)
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.