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
Stepan Company
(NY:
SCL
)
86.33
+0.18 (+0.21%)
Streaming Delayed Price
Updated: 11:04 AM EDT, May 24, 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
8.819
9.048
8.819
8.948
24,576
+0.10(+1.13%)
Apr 28, 2005
8.915
9.043
8.844
8.848
33,732
-0.06(-0.70%)
Apr 27, 2005
9.089
9.099
8.882
8.911
24,817
-0.24(-2.59%)
Apr 26, 2005
9.006
9.151
9.006
9.147
20,721
+0.23(+2.61%)
Apr 25, 2005
8.923
8.977
8.823
8.915
24,576
-0.01(-0.09%)
Apr 22, 2005
9.214
9.214
8.828
8.923
42,407
-0.29(-3.15%)
Apr 21, 2005
8.911
9.234
8.902
9.214
27,227
+0.30(+3.40%)
Apr 20, 2005
9.027
9.027
8.823
8.911
27,227
-0.32(-3.51%)
Apr 19, 2005
8.923
9.234
8.882
9.234
144,569
+0.31(+3.49%)
Apr 18, 2005
9.131
9.131
8.923
8.923
14,938
-0.11(-1.19%)
Apr 15, 2005
9.060
9.355
9.027
9.031
33,732
-0.02(-0.27%)
Apr 14, 2005
9.359
9.359
9.056
9.056
10,601
-0.33(-3.54%)
Apr 13, 2005
9.670
9.670
9.384
9.388
18,071
-0.29(-3.00%)
Apr 12, 2005
9.608
9.678
9.463
9.678
64,092
+0.01(+0.09%)
Apr 11, 2005
9.703
9.795
9.587
9.670
90,837
-0.07(-0.77%)
Apr 08, 2005
9.961
9.961
9.745
9.745
9,878
-0.22(-2.17%)
Apr 07, 2005
9.712
9.961
9.712
9.961
2,891
+0.18(+1.87%)
Apr 06, 2005
9.824
9.878
9.732
9.778
11,083
-0.00(-0.04%)
Apr 05, 2005
9.919
9.940
9.782
9.782
4,818
-0.14(-1.38%)
Apr 04, 2005
9.857
9.944
9.828
9.919
14,456
+0.02(+0.21%)
Apr 01, 2005
9.774
9.911
9.521
9.898
31,805
+0.14(+1.45%)
Mar 31, 2005
9.857
9.878
9.753
9.757
17,348
-0.07(-0.72%)
Mar 30, 2005
9.629
9.828
9.546
9.828
14,938
+0.15(+1.54%)
Mar 29, 2005
9.961
9.961
9.674
9.678
18,553
-0.28(-2.83%)
Mar 28, 2005
9.878
10.01
9.832
9.961
13,493
+0.13(+1.35%)
Mar 24, 2005
9.612
9.878
9.612
9.828
19,516
+0.22(+2.29%)
Mar 23, 2005
9.670
9.674
9.608
9.608
21,926
-0.07(-0.77%)
Mar 22, 2005
9.546
9.683
9.483
9.683
12,047
+0.13(+1.39%)
Mar 21, 2005
9.600
9.666
9.546
9.550
4,818
-0.09(-0.95%)
Mar 18, 2005
9.898
9.977
9.583
9.641
64,092
-0.15(-1.57%)
Mar 17, 2005
9.653
9.795
9.653
9.795
9,878
+0.14(+1.46%)
Mar 16, 2005
9.691
9.691
9.442
9.653
25,540
-0.08(-0.81%)
Mar 15, 2005
9.587
9.795
9.587
9.732
26,022
+0.16(+1.69%)
Mar 14, 2005
9.774
9.836
9.483
9.570
26,263
-0.23(-2.33%)
Mar 11, 2005
10.01
10.15
9.799
9.799
15,661
-0.19(-1.87%)
Mar 10, 2005
10.04
10.08
9.836
9.986
15,661
-0.12(-1.19%)
Mar 09, 2005
9.919
10.17
9.919
10.11
25,540
+0.19(+1.88%)
Mar 08, 2005
9.952
10.02
9.919
9.919
6,746
-0.03(-0.33%)
Mar 07, 2005
9.940
10.06
9.940
9.952
7,710
+0.03(+0.33%)
Mar 04, 2005
9.836
9.981
9.803
9.919
5,541
+0.15(+1.49%)
Mar 03, 2005
9.894
9.956
9.774
9.774
12,047
-0.12(-1.26%)
Mar 02, 2005
9.878
9.956
9.836
9.898
6,987
-0.04(-0.38%)
Mar 01, 2005
9.836
9.940
9.761
9.936
21,203
+0.10(+1.01%)
Feb 28, 2005
9.898
9.902
9.836
9.836
10,360
-0.12(-1.21%)
Feb 25, 2005
9.981
10.02
9.956
9.956
15,420
-0.05(-0.50%)
Feb 24, 2005
9.504
10.01
9.463
10.01
48,671
+0.50(+5.28%)
Feb 23, 2005
9.442
9.541
9.442
9.504
59,996
+0.07(+0.79%)
Feb 22, 2005
9.483
9.546
9.375
9.429
39,515
-0.09(-0.92%)
Feb 18, 2005
9.442
9.608
9.421
9.517
28,432
+0.14(+1.46%)
Feb 17, 2005
9.338
9.454
9.276
9.380
12,047
+0.01(+0.13%)
Feb 16, 2005
9.089
9.380
9.060
9.367
16,866
+0.27(+2.92%)
Feb 15, 2005
9.151
9.151
8.981
9.101
25,781
-0.07(-0.77%)
Feb 14, 2005
9.068
9.234
9.068
9.172
23,131
+0.04(+0.45%)
Feb 11, 2005
9.209
9.321
8.985
9.131
34,937
-0.08(-0.86%)
Feb 10, 2005
9.637
9.849
9.151
9.209
56,382
-0.47(-4.85%)
Feb 09, 2005
9.844
9.849
9.678
9.678
11,083
-0.15(-1.52%)
Feb 08, 2005
9.790
9.828
9.716
9.828
22,167
+0.03(+0.34%)
Feb 07, 2005
9.766
9.795
9.753
9.795
2,650
+0.07(+0.77%)
Feb 04, 2005
9.683
9.736
9.670
9.720
4,337
-0.00(-0.04%)
Feb 03, 2005
9.653
9.724
9.629
9.724
12,288
+0.10(+0.99%)
Feb 02, 2005
9.670
9.716
9.554
9.629
14,216
+0.00(+0.00%)
Feb 01, 2005
9.608
9.629
9.517
9.629
11,324
-0.02(-0.17%)
Jan 31, 2005
9.624
9.712
9.620
9.645
12,047
+0.02(+0.22%)
Jan 28, 2005
9.546
9.629
9.546
9.624
22,167
+0.12(+1.27%)
Jan 27, 2005
9.417
9.504
9.417
9.504
7,951
+0.09(+0.93%)
Jan 26, 2005
9.380
9.438
9.338
9.417
12,529
+0.08(+0.84%)
Jan 25, 2005
9.193
9.359
9.072
9.338
31,564
+0.37(+4.12%)
Jan 24, 2005
9.301
9.301
8.923
8.969
223,600
-0.41(-4.38%)
Jan 21, 2005
9.753
9.753
9.380
9.380
15,661
-0.17(-1.78%)
Jan 20, 2005
9.629
9.670
9.550
9.550
21,203
-0.08(-0.82%)
Jan 19, 2005
9.629
9.741
9.558
9.629
19,757
-0.03(-0.30%)
Jan 18, 2005
9.898
9.898
9.658
9.658
26,745
+0.03(+0.30%)
Jan 14, 2005
9.629
9.699
9.608
9.629
13,734
-0.04(-0.43%)
Jan 13, 2005
9.670
9.670
9.550
9.670
24,335
-0.04(-0.43%)
Jan 12, 2005
9.670
10.00
9.550
9.712
42,888
+0.08(+0.86%)
Jan 11, 2005
9.587
9.774
9.550
9.629
20,962
+0.00(+0.00%)
Jan 10, 2005
9.554
9.666
9.554
9.629
11,565
+0.05(+0.52%)
Jan 07, 2005
9.691
9.691
9.550
9.579
13,493
-0.11(-1.16%)
Jan 06, 2005
9.836
9.857
9.649
9.691
21,203
-0.10(-1.06%)
Jan 05, 2005
9.961
9.961
9.757
9.795
11,565
-0.20(-1.99%)
Jan 04, 2005
9.981
10.04
9.940
9.994
14,938
+0.01(+0.12%)
Jan 03, 2005
10.09
10.09
9.919
9.981
12,288
-0.13(-1.27%)
Dec 31, 2004
10.33
10.35
10.11
10.11
18,312
-0.18(-1.77%)
Dec 30, 2004
10.04
10.33
10.04
10.29
10,842
+0.27(+2.73%)
Dec 29, 2004
10.11
10.19
10.02
10.02
9,637
-0.14(-1.35%)
Dec 28, 2004
9.961
10.16
9.936
10.16
15,420
+0.22(+2.17%)
Dec 27, 2004
10.02
10.03
9.940
9.940
7,228
-0.08(-0.83%)
Dec 23, 2004
10.00
10.04
9.961
10.02
7,469
+0.02(+0.21%)
Dec 22, 2004
9.857
10.00
9.795
10.00
21,444
+0.15(+1.52%)
Dec 21, 2004
10.09
10.13
9.629
9.853
42,166
-0.26(-2.59%)
Dec 20, 2004
10.15
10.15
10.05
10.11
210,830
-0.07(-0.73%)
Dec 17, 2004
10.02
10.19
10.02
10.19
20,239
+0.12(+1.24%)
Dec 16, 2004
10.11
10.15
10.02
10.06
22,890
-0.08(-0.82%)
Dec 15, 2004
10.13
10.19
10.10
10.15
8,433
-0.01(-0.08%)
Dec 14, 2004
10.25
10.29
10.09
10.16
16,625
-0.14(-1.33%)
Dec 13, 2004
10.48
10.51
10.27
10.29
12,770
-0.15(-1.39%)
Dec 10, 2004
10.25
10.44
10.25
10.44
9,156
+0.23(+2.24%)
Dec 09, 2004
10.42
10.44
10.17
10.21
15,661
-0.25(-2.38%)
Dec 08, 2004
10.30
10.46
10.27
10.46
20,721
+0.17(+1.61%)
Dec 07, 2004
10.37
10.42
10.29
10.29
19,757
-0.07(-0.72%)
Dec 06, 2004
10.46
10.46
10.35
10.37
3,373
-0.13(-1.26%)
Dec 03, 2004
10.52
10.58
10.44
10.50
31,805
-0.05(-0.51%)
Dec 02, 2004
10.60
10.63
10.49
10.55
52,285
-0.22(-2.00%)
Dec 01, 2004
10.58
10.78
10.49
10.77
40,479
+0.20(+1.88%)
Nov 30, 2004
10.38
10.58
10.38
10.57
16,866
-0.00(-0.04%)
Nov 29, 2004
10.46
10.58
10.43
10.57
12,770
+0.07(+0.71%)
Nov 26, 2004
10.49
10.50
10.49
10.50
1,445
-0.04(-0.39%)
Nov 24, 2004
10.44
10.55
10.44
10.54
28,432
+0.13(+1.23%)
Nov 23, 2004
10.35
10.42
10.35
10.41
87,464
+0.06(+0.56%)
Nov 22, 2004
10.18
10.39
10.18
10.35
26,022
+0.15(+1.42%)
Nov 19, 2004
10.35
10.36
10.21
10.21
21,926
-0.15(-1.44%)
Nov 18, 2004
10.32
10.36
10.31
10.36
10,360
+0.00(+0.04%)
Nov 17, 2004
10.35
10.48
10.31
10.35
14,216
+0.04(+0.40%)
Nov 16, 2004
10.33
10.33
10.25
10.31
11,083
+0.03(+0.32%)
Nov 15, 2004
10.46
10.46
10.26
10.28
16,866
-0.26(-2.44%)
Nov 12, 2004
10.38
10.54
10.38
10.54
10,601
+0.16(+1.56%)
Nov 11, 2004
10.33
10.38
10.29
10.38
9,156
+0.08(+0.81%)
Nov 10, 2004
10.17
10.38
10.17
10.29
29,395
-0.04(-0.40%)
Nov 09, 2004
10.27
10.37
10.15
10.33
28,913
+0.11(+1.06%)
Nov 08, 2004
10.24
10.24
10.19
10.23
1,927
+0.02(+0.16%)
Nov 05, 2004
10.17
10.21
10.03
10.21
42,648
+0.16(+1.57%)
Nov 04, 2004
10.09
10.09
9.948
10.05
14,697
-0.01(-0.08%)
Nov 03, 2004
10.06
10.15
10.00
10.06
20,962
+0.06(+0.58%)
Nov 02, 2004
10.09
10.19
10.00
10.00
13,252
-0.05(-0.45%)
Nov 01, 2004
10.00
10.16
10.00
10.05
5,782
+0.05(+0.46%)
Oct 29, 2004
10.02
10.17
9.981
10.00
14,697
-0.10(-0.95%)
Oct 28, 2004
10.21
10.24
10.04
10.10
7,710
-0.17(-1.70%)
Oct 27, 2004
10.27
10.27
10.04
10.27
20,721
+0.27(+2.70%)
Oct 26, 2004
9.961
10.04
9.961
10.00
12,047
+0.08(+0.84%)
Oct 25, 2004
10.04
10.04
9.799
9.919
10,842
-0.17(-1.65%)
Oct 22, 2004
10.20
10.29
10.09
10.09
24,335
-0.05(-0.49%)
Oct 21, 2004
10.23
10.23
10.13
10.13
17,348
-0.02(-0.25%)
Oct 20, 2004
10.09
10.23
10.09
10.16
22,408
+0.18(+1.79%)
Oct 19, 2004
9.919
10.00
9.857
9.981
15,902
+0.06(+0.63%)
Oct 18, 2004
9.857
9.919
9.815
9.919
68,429
+0.02(+0.21%)
Oct 15, 2004
9.849
9.940
9.849
9.898
51,081
+0.05(+0.55%)
Oct 14, 2004
10.07
10.07
9.844
9.844
17,830
-0.26(-2.59%)
Oct 13, 2004
10.15
10.20
10.09
10.11
9,637
+0.00(+0.00%)
Oct 12, 2004
10.24
10.24
10.09
10.11
11,806
-0.13(-1.26%)
Oct 11, 2004
10.31
10.31
10.23
10.23
2,650
-0.10(-0.96%)
Oct 08, 2004
10.19
10.36
10.13
10.33
13,011
+0.12(+1.14%)
Oct 07, 2004
10.22
10.24
10.15
10.22
8,192
+0.03(+0.28%)
Oct 06, 2004
10.01
10.19
10.01
10.19
6,264
+0.21(+2.12%)
Oct 05, 2004
10.04
10.10
9.919
9.977
7,951
-0.11(-1.07%)
Oct 04, 2004
9.878
10.13
9.878
10.09
6,987
+0.12(+1.25%)
Oct 01, 2004
9.857
9.961
9.795
9.961
9,156
+0.09(+0.88%)
Sep 30, 2004
9.766
9.907
9.691
9.873
17,348
+0.06(+0.59%)
Sep 29, 2004
9.658
9.815
9.658
9.815
12,288
+0.21(+2.20%)
Sep 28, 2004
9.857
9.857
9.546
9.604
45,298
-0.31(-3.14%)
Sep 27, 2004
10.15
10.15
9.911
9.915
19,998
-0.29(-2.81%)
Sep 24, 2004
10.17
10.20
10.17
10.20
481
+0.07(+0.74%)
Sep 23, 2004
10.17
10.23
10.13
10.13
10,842
-0.04(-0.41%)
Sep 22, 2004
10.30
10.30
10.11
10.17
24,335
-0.17(-1.69%)
Sep 21, 2004
10.21
10.35
10.21
10.34
16,143
+0.16(+1.55%)
Sep 20, 2004
9.961
10.18
9.961
10.18
9,156
+0.18(+1.83%)
Sep 17, 2004
10.07
10.11
9.836
10.00
43,129
+0.01(+0.12%)
Sep 16, 2004
10.22
10.25
9.965
9.990
17,107
-0.23(-2.23%)
Sep 15, 2004
10.19
10.33
10.19
10.22
6,023
-0.02(-0.16%)
Sep 14, 2004
10.29
10.29
10.23
10.23
1,686
-0.12(-1.12%)
Sep 13, 2004
10.38
10.38
10.29
10.35
8,192
-0.19(-1.81%)
Sep 10, 2004
10.34
10.54
10.34
10.54
5,541
+0.17(+1.60%)
Sep 09, 2004
10.15
10.38
10.15
10.38
11,565
+0.27(+2.67%)
Sep 08, 2004
10.37
10.40
10.11
10.11
15,902
-0.27(-2.56%)
Sep 07, 2004
9.878
10.38
9.878
10.37
38,551
+0.49(+5.00%)
Sep 03, 2004
9.815
9.878
9.814
9.878
6,746
+0.10(+1.06%)
Sep 02, 2004
9.570
9.774
9.504
9.774
8,915
+0.17(+1.77%)
Sep 01, 2004
9.421
9.608
9.421
9.604
21,203
+0.18(+1.94%)
Aug 31, 2004
9.546
9.546
9.421
9.421
13,252
-0.10(-1.00%)
Aug 30, 2004
9.546
9.546
9.442
9.517
12,288
-0.07(-0.74%)
Aug 27, 2004
9.463
9.658
9.359
9.587
13,493
-0.02(-0.17%)
Aug 26, 2004
9.521
9.629
9.521
9.604
3,614
+0.12(+1.31%)
Aug 25, 2004
9.504
9.546
9.463
9.479
6,023
-0.06(-0.61%)
Aug 24, 2004
9.608
9.629
9.517
9.537
10,601
+0.03(+0.35%)
Aug 23, 2004
9.525
9.529
9.463
9.504
4,578
-0.04(-0.43%)
Aug 20, 2004
9.579
9.624
9.525
9.546
20,480
-0.08(-0.82%)
Aug 19, 2004
9.753
9.753
9.612
9.624
15,661
-0.17(-1.74%)
Aug 18, 2004
9.919
9.965
9.795
9.795
8,433
-0.17(-1.67%)
Aug 17, 2004
10.13
10.15
9.961
9.961
6,505
-0.17(-1.72%)
Aug 16, 2004
10.09
10.15
10.05
10.13
13,252
+0.24(+2.48%)
Aug 13, 2004
9.981
10.00
9.890
9.890
21,203
-0.05(-0.50%)
Aug 12, 2004
10.02
10.02
9.898
9.940
27,227
-0.12(-1.20%)
Aug 11, 2004
9.961
10.06
9.961
10.06
4,578
+0.04(+0.41%)
Aug 10, 2004
9.940
10.09
9.940
10.02
17,348
+0.12(+1.22%)
Aug 09, 2004
9.774
9.898
9.753
9.898
8,433
+0.12(+1.23%)
Aug 06, 2004
9.836
9.840
9.757
9.778
31,564
-0.08(-0.80%)
Aug 05, 2004
9.898
10.04
9.857
9.857
26,022
-0.04(-0.42%)
Aug 04, 2004
9.907
10.11
9.898
9.898
31,564
-0.05(-0.46%)
Aug 03, 2004
9.981
10.00
9.878
9.944
170,833
-0.06(-0.58%)
Aug 02, 2004
10.00
10.02
10.00
10.00
10,360
-0.06(-0.58%)
Jul 30, 2004
10.04
10.13
9.965
10.06
14,938
+0.06(+0.62%)
Jul 29, 2004
10.13
10.22
9.940
9.998
9,878
-0.19(-1.83%)
Jul 28, 2004
9.961
10.18
9.919
10.18
13,011
+0.16(+1.61%)
Jul 27, 2004
9.981
10.04
9.981
10.02
3,132
+0.09(+0.88%)
Jul 26, 2004
9.902
9.940
9.898
9.936
10,119
+0.04(+0.38%)
Jul 23, 2004
9.969
10.06
9.898
9.898
25,058
-0.09(-0.91%)
Jul 22, 2004
9.716
10.01
9.712
9.990
22,649
+0.27(+2.82%)
Jul 21, 2004
10.02
10.02
9.716
9.716
28,432
-0.31(-3.06%)
Jul 20, 2004
9.944
10.02
9.878
10.02
14,697
+0.07(+0.71%)
Jul 19, 2004
9.919
9.986
9.898
9.952
23,853
+0.01(+0.13%)
Jul 16, 2004
10.21
10.21
9.919
9.940
26,504
-0.31(-3.00%)
Jul 15, 2004
10.16
10.29
10.16
10.25
4,818
+0.08(+0.78%)
Jul 14, 2004
10.06
10.17
10.00
10.17
6,987
+0.16(+1.58%)
Jul 13, 2004
9.961
10.01
9.882
10.01
18,553
+0.05(+0.54%)
Jul 12, 2004
10.07
10.11
9.952
9.956
27,227
-0.11(-1.07%)
Jul 09, 2004
10.50
10.50
10.06
10.06
33,973
-0.40(-3.81%)
Jul 08, 2004
10.48
10.58
10.44
10.46
33,491
-0.06(-0.55%)
Jul 07, 2004
10.42
10.54
10.42
10.52
6,023
+0.06(+0.60%)
Jul 06, 2004
10.49
10.52
10.45
10.46
8,433
-0.10(-0.90%)
Jul 02, 2004
10.56
10.56
10.46
10.55
11,083
-0.05(-0.47%)
Jul 01, 2004
10.79
10.79
10.56
10.60
21,685
-0.25(-2.29%)
Jun 30, 2004
10.65
10.89
10.65
10.85
261,670
+0.25(+2.35%)
Jun 29, 2004
10.33
10.65
10.33
10.60
25,540
+0.11(+1.03%)
Jun 28, 2004
10.38
10.50
10.35
10.50
18,794
+0.16(+1.57%)
Jun 25, 2004
10.33
10.42
10.33
10.33
67,224
-0.05(-0.48%)
Jun 24, 2004
10.35
10.42
10.33
10.38
13,252
+0.07(+0.68%)
Jun 23, 2004
10.13
10.31
10.13
10.31
11,083
+0.23(+2.26%)
Jun 22, 2004
9.961
10.09
9.898
10.09
19,998
+0.02(+0.21%)
Jun 21, 2004
9.857
10.06
9.815
10.06
124,088
+0.17(+1.68%)
Jun 18, 2004
9.981
10.08
9.898
9.898
26,022
-0.08(-0.83%)
Jun 17, 2004
10.13
10.13
9.940
9.981
6,987
-0.10(-1.03%)
Jun 16, 2004
10.15
10.15
9.961
10.09
16,625
-0.11(-1.06%)
Jun 15, 2004
10.06
10.28
10.04
10.19
26,504
+0.15(+1.53%)
Jun 14, 2004
10.27
10.28
10.04
10.04
27,950
-0.34(-3.24%)
Jun 10, 2004
10.27
10.38
10.27
10.38
38,069
+0.13(+1.30%)
Jun 09, 2004
10.25
10.35
10.22
10.24
12,047
-0.05(-0.48%)
Jun 08, 2004
10.27
10.29
10.19
10.29
11,565
-0.02(-0.20%)
Jun 07, 2004
10.11
10.31
10.11
10.31
7,469
+0.25(+2.47%)
Jun 04, 2004
10.00
10.13
10.00
10.06
4,578
+0.10(+1.04%)
Jun 03, 2004
9.961
10.00
9.942
9.961
21,203
-0.10(-1.03%)
Jun 02, 2004
10.29
10.31
10.06
10.06
13,493
-0.16(-1.54%)
Jun 01, 2004
10.02
10.22
10.02
10.22
19,034
+0.16(+1.57%)
May 28, 2004
9.898
10.11
9.878
10.06
10,360
+0.15(+1.46%)
May 27, 2004
10.23
10.31
9.919
9.919
32,046
-0.34(-3.32%)
May 26, 2004
10.05
10.29
10.05
10.26
15,661
-0.04(-0.40%)
May 25, 2004
10.35
10.38
10.21
10.30
16,143
-0.03(-0.32%)
May 24, 2004
10.15
10.38
10.15
10.33
17,107
+0.23(+2.26%)
May 21, 2004
9.819
10.11
9.819
10.11
19,757
+0.29(+3.00%)
May 20, 2004
9.691
9.811
9.691
9.811
13,252
+0.12(+1.24%)
May 19, 2004
9.857
9.878
9.570
9.691
20,480
-0.10(-1.06%)
May 18, 2004
9.587
9.795
9.533
9.795
26,745
+0.25(+2.61%)
May 17, 2004
9.442
9.546
9.400
9.546
9,156
+0.07(+0.74%)
May 14, 2004
9.496
9.525
9.463
9.475
19,998
-0.02(-0.22%)
May 13, 2004
9.687
9.687
9.496
9.496
5,541
-0.19(-1.93%)
May 12, 2004
9.857
9.898
9.566
9.683
34,214
-0.20(-1.97%)
May 11, 2004
9.878
9.878
9.795
9.878
11,806
+0.04(+0.38%)
May 10, 2004
9.919
9.948
9.836
9.840
25,540
-0.10(-1.00%)
May 07, 2004
9.940
10.00
9.940
9.940
63,851
+0.00(+0.00%)
May 06, 2004
9.981
10.04
9.940
9.940
61,442
-0.08(-0.83%)
May 05, 2004
10.11
10.13
10.02
10.02
13,734
-0.04(-0.41%)
May 04, 2004
10.06
10.13
10.06
10.06
21,685
-0.05(-0.49%)
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.