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
Altria Group
(NY:
MO
)
44.70
+0.38 (+0.86%)
Official Closing Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
May 31, 2000
11.02
11.18
10.84
10.89
19,394,668
-0.13(-1.21%)
May 30, 2000
11.39
11.44
10.99
11.02
16,457,513
-0.42(-3.64%)
May 26, 2000
11.59
11.67
11.41
11.44
11,091,439
-0.23(-2.00%)
May 25, 2000
11.99
11.99
11.57
11.67
24,183,912
-0.23(-1.96%)
May 24, 2000
11.36
11.93
11.36
11.91
33,732,900
+0.55(+4.81%)
May 23, 2000
11.31
11.54
11.31
11.36
20,991,322
-0.05(-0.44%)
May 22, 2000
11.52
11.52
11.26
11.41
23,553,598
-0.05(-0.47%)
May 19, 2000
10.84
11.59
10.84
11.47
28,380,978
+0.50(+4.52%)
May 18, 2000
11.26
11.49
10.94
10.97
24,938,708
-0.39(-3.45%)
May 17, 2000
11.31
11.75
11.31
11.36
39,363,288
-0.08(-0.69%)
May 16, 2000
11.34
11.62
11.18
11.44
46,394,132
+0.03(+0.26%)
May 15, 2000
10.50
11.41
10.50
11.41
66,065,104
+1.28(+12.59%)
May 12, 2000
9.589
10.21
9.589
10.14
23,368,436
+0.34(+3.45%)
May 11, 2000
10.01
10.03
9.510
9.798
34,130,568
-0.10(-1.05%)
May 10, 2000
9.877
10.11
9.848
9.902
25,178,554
+0.05(+0.55%)
May 09, 2000
10.14
10.16
9.798
9.848
16,202,077
-0.24(-2.36%)
May 08, 2000
9.877
10.14
9.823
10.09
28,486,270
+0.29(+2.94%)
May 05, 2000
9.719
9.952
9.589
9.798
19,667,372
+0.08(+0.82%)
May 04, 2000
9.798
9.902
9.640
9.719
15,599,824
+0.03(+0.26%)
May 03, 2000
9.981
10.24
9.694
9.694
29,796,070
-0.23(-2.35%)
May 02, 2000
9.823
10.24
9.798
9.927
35,092,828
+0.10(+1.06%)
May 01, 2000
9.173
9.848
9.173
9.823
31,327,966
+0.70(+7.73%)
Apr 28, 2000
9.173
9.198
8.835
9.118
27,401,686
-0.05(-0.59%)
Apr 27, 2000
9.198
9.302
9.118
9.173
30,343,638
-0.13(-1.39%)
Apr 26, 2000
9.173
9.356
9.093
9.302
23,240,598
+0.13(+1.41%)
Apr 25, 2000
8.835
9.302
8.781
9.173
36,934,364
+0.18(+2.04%)
Apr 24, 2000
8.860
9.173
8.806
8.989
24,320,864
+0.08(+0.89%)
Apr 20, 2000
8.676
8.989
8.676
8.910
15,370,291
+0.23(+2.69%)
Apr 19, 2000
8.806
8.939
8.572
8.676
16,432,809
+0.05(+0.58%)
Apr 18, 2000
8.835
8.910
8.522
8.626
19,847,736
-0.23(-2.64%)
Apr 17, 2000
8.756
8.885
8.493
8.860
29,276,322
+0.05(+0.62%)
Apr 14, 2000
9.118
9.406
8.731
8.806
29,685,020
-0.50(-5.33%)
Apr 13, 2000
9.173
9.406
9.093
9.302
18,050,570
+0.18(+2.01%)
Apr 12, 2000
9.118
9.431
9.043
9.118
21,674,644
+0.05(+0.55%)
Apr 11, 2000
9.068
9.148
8.964
9.068
18,198,796
-0.10(-1.14%)
Apr 10, 2000
9.173
9.277
8.756
9.173
35,072,200
-0.21(-2.22%)
Apr 07, 2000
9.694
9.848
9.148
9.381
58,810,720
-0.18(-1.92%)
Apr 06, 2000
9.510
9.823
9.381
9.564
39,275,504
+0.24(+2.55%)
Apr 05, 2000
9.198
9.406
9.173
9.327
24,038,086
+0.08(+0.81%)
Apr 04, 2000
9.589
9.902
8.835
9.252
42,260,864
-0.26(-2.72%)
Apr 03, 2000
9.068
9.589
8.964
9.510
40,630,632
+0.86(+9.93%)
Mar 31, 2000
9.148
9.198
8.651
8.651
36,543,656
-0.31(-3.49%)
Mar 30, 2000
8.339
8.989
8.226
8.964
65,864,352
+0.99(+12.45%)
Mar 29, 2000
8.155
8.180
7.972
7.972
28,041,356
-0.18(-2.25%)
Mar 28, 2000
8.130
8.234
8.051
8.155
29,873,540
-0.02(-0.26%)
Mar 27, 2000
8.259
8.284
8.130
8.176
21,411,532
-0.08(-1.01%)
Mar 24, 2000
8.155
8.284
8.130
8.259
24,736,038
+0.13(+1.59%)
Mar 23, 2000
8.130
8.209
8.051
8.130
33,207,398
+0.03(+0.31%)
Mar 22, 2000
8.468
8.572
8.051
8.105
38,573,712
-0.36(-4.28%)
Mar 21, 2000
8.130
9.223
7.922
8.468
82,725,528
+0.15(+1.86%)
Mar 20, 2000
8.284
8.443
8.259
8.314
33,684,212
-0.13(-1.53%)
Mar 17, 2000
8.493
8.493
8.130
8.443
38,904,460
+0.00(+0.00%)
Mar 16, 2000
8.389
8.547
8.364
8.443
31,790,868
+0.05(+0.65%)
Mar 15, 2000
8.051
8.493
8.026
8.389
31,352,670
+0.27(+3.34%)
Mar 14, 2000
8.259
8.259
8.026
8.118
28,746,982
-0.17(-2.01%)
Mar 13, 2000
8.026
8.339
7.972
8.284
26,182,310
+0.34(+4.25%)
Mar 10, 2000
8.076
8.105
7.947
7.947
26,029,768
-0.18(-2.26%)
Mar 09, 2000
8.026
8.130
7.972
8.130
20,973,094
+0.10(+1.30%)
Mar 08, 2000
8.180
8.234
8.001
8.026
28,326,292
-0.13(-1.58%)
Mar 07, 2000
8.284
8.339
8.130
8.155
28,818,696
-0.13(-1.56%)
Mar 06, 2000
8.651
8.701
8.155
8.284
31,302,542
-0.18(-2.17%)
Mar 03, 2000
8.339
8.597
8.234
8.468
32,052,540
+0.08(+0.94%)
Mar 02, 2000
8.522
8.676
8.339
8.389
26,786,242
-0.13(-1.57%)
Mar 01, 2000
8.418
8.964
8.180
8.522
52,073,204
+0.10(+1.24%)
Feb 29, 2000
8.364
8.522
8.364
8.418
32,445,168
+0.05(+0.65%)
Feb 28, 2000
8.259
8.468
8.259
8.364
26,112,514
+0.18(+2.24%)
Feb 25, 2000
8.389
8.418
8.180
8.180
27,536,240
-0.18(-2.19%)
Feb 24, 2000
8.547
8.572
8.234
8.364
29,026,164
-0.10(-1.23%)
Feb 23, 2000
8.860
9.043
8.418
8.468
35,499,368
-0.23(-2.68%)
Feb 22, 2000
8.314
8.835
8.284
8.701
40,806,920
+0.52(+6.37%)
Feb 18, 2000
8.130
8.284
8.076
8.180
26,676,392
+0.05(+0.62%)
Feb 17, 2000
8.284
8.339
8.051
8.130
38,520,468
+0.21(+2.63%)
Feb 16, 2000
7.947
8.026
7.843
7.922
33,111,940
-0.05(-0.63%)
Feb 15, 2000
7.947
7.972
7.793
7.972
36,510,556
+0.08(+0.95%)
Feb 14, 2000
8.051
8.105
7.818
7.897
50,669,388
-0.05(-0.63%)
Feb 11, 2000
8.314
8.389
7.947
7.947
36,860,972
-0.34(-4.08%)
Feb 10, 2000
8.339
8.468
8.259
8.284
36,588,508
+0.10(+1.27%)
Feb 09, 2000
8.105
8.339
8.105
8.180
44,075,540
+0.05(+0.62%)
Feb 08, 2000
8.443
8.468
7.972
8.130
63,932,152
-0.44(-5.16%)
Feb 07, 2000
8.701
8.731
8.493
8.572
30,589,480
-0.03(-0.29%)
Feb 04, 2000
8.806
8.806
8.493
8.597
40,002,956
-0.16(-1.81%)
Feb 03, 2000
8.731
8.939
8.701
8.756
48,023,884
+0.16(+1.84%)
Feb 02, 2000
8.731
8.801
8.572
8.597
33,422,540
-0.16(-1.81%)
Feb 01, 2000
8.806
8.806
8.651
8.756
31,906,234
+0.05(+0.62%)
Jan 31, 2000
8.731
8.806
8.689
8.701
27,816,620
+0.05(+0.58%)
Jan 28, 2000
8.806
8.885
8.651
8.651
28,834,286
-0.10(-1.19%)
Jan 27, 2000
8.964
9.118
8.676
8.756
35,346,824
-0.03(-0.28%)
Jan 26, 2000
9.068
9.093
8.701
8.781
45,509,340
-0.37(-4.01%)
Jan 25, 2000
9.173
9.535
8.910
9.148
26,504,422
-0.03(-0.27%)
Jan 24, 2000
9.485
9.589
9.118
9.173
36,808,208
+0.00(+0.00%)
Jan 21, 2000
9.252
9.381
9.093
9.173
33,529,992
-0.24(-2.57%)
Jan 20, 2000
9.744
9.744
9.198
9.414
23,941,428
-0.33(-3.38%)
Jan 19, 2000
9.640
9.798
9.589
9.744
20,942,634
+0.15(+1.61%)
Jan 18, 2000
10.03
10.09
9.589
9.589
19,195,836
-0.52(-5.16%)
Jan 14, 2000
10.24
10.26
9.902
10.11
18,744,444
-0.10(-1.02%)
Jan 13, 2000
10.21
10.24
10.11
10.21
15,028,990
+0.10(+1.03%)
Jan 12, 2000
10.11
10.24
10.01
10.11
23,060,474
+0.05(+0.54%)
Jan 11, 2000
10.06
10.26
10.03
10.06
17,873,804
+0.05(+0.50%)
Jan 10, 2000
9.902
10.03
9.902
10.01
18,496,924
+0.13(+1.31%)
Jan 07, 2000
9.694
9.927
9.640
9.877
19,123,642
+0.26(+2.73%)
Jan 06, 2000
9.798
9.877
9.589
9.614
17,159,542
-0.18(-1.87%)
Jan 05, 2000
9.927
10.03
9.773
9.798
28,065,340
-0.05(-0.51%)
Jan 04, 2000
9.694
10.11
9.694
9.848
25,286,484
+0.08(+0.77%)
Jan 03, 2000
9.823
9.981
9.669
9.773
17,725,340
+0.18(+1.91%)
Dec 31, 1999
9.823
9.848
9.589
9.589
13,127,731
-0.29(-2.91%)
Dec 30, 1999
9.823
10.03
9.744
9.877
23,396,258
+0.16(+1.63%)
Dec 29, 1999
9.302
9.823
9.302
9.719
25,144,496
+0.50(+5.38%)
Dec 28, 1999
9.252
9.564
9.148
9.223
34,694,924
+0.26(+2.88%)
Dec 27, 1999
9.798
9.848
8.964
8.964
26,451,176
-0.81(-8.28%)
Dec 23, 1999
9.614
9.877
9.589
9.773
17,846,462
+0.21(+2.18%)
Dec 22, 1999
9.589
9.640
9.431
9.564
22,690,152
-0.03(-0.26%)
Dec 21, 1999
9.564
9.640
9.406
9.589
22,929,278
-0.05(-0.52%)
Dec 20, 1999
9.564
9.744
9.535
9.640
28,820,136
+0.15(+1.63%)
Dec 17, 1999
9.589
9.694
9.485
9.485
42,664,048
-0.23(-2.40%)
Dec 16, 1999
9.902
9.902
9.719
9.719
26,692,222
-0.10(-1.06%)
Dec 15, 1999
9.981
10.21
9.823
9.823
31,638,326
-0.16(-1.59%)
Dec 14, 1999
10.03
10.21
9.877
9.981
77,936,040
-0.28(-2.76%)
Dec 13, 1999
10.42
10.50
10.14
10.26
56,975,896
-0.45(-4.16%)
Dec 10, 1999
10.21
10.74
10.09
10.71
45,515,576
+0.42(+4.05%)
Dec 09, 1999
10.29
10.42
9.902
10.29
36,640,556
-0.15(-1.48%)
Dec 08, 1999
10.82
10.84
10.40
10.45
22,376,432
-0.39(-3.62%)
Dec 07, 1999
10.99
11.10
10.79
10.84
20,168,410
-0.03(-0.23%)
Dec 06, 1999
10.94
10.99
10.84
10.87
14,060,972
-0.13(-1.18%)
Dec 03, 1999
11.10
11.20
10.89
10.99
17,631,320
-0.12(-1.09%)
Dec 02, 1999
11.23
11.23
10.99
11.12
19,094,860
-0.09(-0.78%)
Dec 01, 1999
10.92
11.41
10.89
11.20
24,001,870
+0.26(+2.36%)
Nov 30, 1999
10.66
11.28
10.66
10.94
20,873,078
+0.10(+0.96%)
Nov 29, 1999
10.87
10.94
10.63
10.84
18,333,588
-0.13(-1.18%)
Nov 26, 1999
11.02
11.13
10.92
10.97
8,044,675
-0.16(-1.42%)
Nov 24, 1999
10.94
11.31
10.89
11.13
14,081,599
+0.37(+3.41%)
Nov 23, 1999
11.59
11.62
10.74
10.76
26,402,488
-0.70(-6.15%)
Nov 22, 1999
10.74
11.65
10.71
11.47
32,597,710
+0.78(+7.34%)
Nov 19, 1999
10.82
10.87
10.63
10.68
19,240,206
-0.16(-1.46%)
Nov 18, 1999
10.82
10.92
10.79
10.84
21,179,842
+0.05(+0.50%)
Nov 17, 1999
10.89
10.99
10.76
10.79
18,928,646
-0.08(-0.73%)
Nov 16, 1999
10.79
10.94
10.74
10.87
20,980,050
+0.29(+2.72%)
Nov 15, 1999
10.50
10.63
10.47
10.58
12,836,318
+0.10(+0.99%)
Nov 12, 1999
10.61
10.63
10.37
10.47
15,334,314
-0.05(-0.51%)
Nov 11, 1999
10.32
10.55
10.26
10.53
20,078,468
+0.26(+2.56%)
Nov 10, 1999
10.50
10.55
10.16
10.26
20,294,090
-0.31(-2.96%)
Nov 09, 1999
10.74
10.74
10.42
10.58
17,268,912
-0.13(-1.25%)
Nov 08, 1999
10.63
10.84
10.53
10.71
16,937,206
+0.10(+0.98%)
Nov 05, 1999
11.07
11.20
10.50
10.61
23,083,260
-0.26(-2.38%)
Nov 04, 1999
11.36
11.41
10.82
10.87
29,337,004
-0.39(-3.48%)
Nov 03, 1999
10.19
11.57
9.823
11.26
52,211,836
+1.25(+12.50%)
Nov 02, 1999
10.01
10.11
9.902
10.01
32,794,384
+0.13(+1.31%)
Nov 01, 1999
10.37
10.42
9.823
9.877
35,994,888
-1.12(-10.16%)
Oct 29, 1999
10.89
11.13
10.42
10.99
28,977,954
+0.08(+0.69%)
Oct 28, 1999
10.87
10.97
10.76
10.92
25,200,380
+0.18(+1.71%)
Oct 27, 1999
10.74
10.76
10.37
10.74
28,601,156
+0.08(+0.74%)
Oct 26, 1999
10.76
10.82
10.66
10.66
33,347,708
+0.03(+0.24%)
Oct 25, 1999
10.47
10.68
10.34
10.63
46,181,148
+0.31(+3.03%)
Oct 22, 1999
10.21
10.55
10.01
10.32
67,239,392
+0.47(+4.78%)
Oct 21, 1999
11.15
11.15
8.860
9.848
160,385,504
-1.41(-12.52%)
Oct 20, 1999
13.00
13.00
11.05
11.26
71,662,152
-1.56(-12.20%)
Oct 19, 1999
12.74
12.97
12.59
12.82
18,350,378
+0.10(+0.82%)
Oct 18, 1999
12.93
13.03
12.61
12.72
19,796,650
-0.03(-0.20%)
Oct 15, 1999
13.13
13.24
12.61
12.74
26,033,126
-0.63(-4.68%)
Oct 14, 1999
13.86
13.97
13.32
13.37
19,576,950
-0.37(-2.67%)
Oct 13, 1999
14.30
14.36
13.58
13.73
24,221,568
-0.44(-3.12%)
Oct 12, 1999
14.18
14.44
13.99
14.18
12,937,533
+0.00(+0.00%)
Oct 11, 1999
14.33
14.33
14.18
14.18
12,823,846
-0.16(-1.11%)
Oct 08, 1999
14.38
14.57
14.28
14.33
18,141,712
-0.08(-0.52%)
Oct 07, 1999
14.41
14.54
14.33
14.41
16,837,190
-0.05(-0.37%)
Oct 06, 1999
14.38
14.51
14.30
14.46
13,423,221
+0.16(+1.11%)
Oct 05, 1999
14.65
14.65
14.18
14.30
14,763,961
-0.13(-0.92%)
Oct 04, 1999
14.41
14.80
14.26
14.44
16,341,668
+0.26(+1.85%)
Oct 01, 1999
14.20
14.28
14.15
14.18
24,780,890
-0.08(-0.56%)
Sep 30, 1999
14.41
14.59
14.23
14.26
21,018,664
-0.10(-0.73%)
Sep 29, 1999
14.23
14.67
14.23
14.36
14,787,705
+0.16(+1.12%)
Sep 28, 1999
14.18
14.33
14.10
14.20
15,991,732
-0.31(-2.15%)
Sep 27, 1999
14.38
14.59
14.28
14.51
19,816,556
+0.21(+1.46%)
Sep 24, 1999
14.41
14.51
14.20
14.30
16,553,452
-0.08(-0.55%)
Sep 23, 1999
14.65
14.86
14.36
14.38
28,135,136
+0.00(+0.00%)
Sep 22, 1999
14.48
14.65
14.10
14.38
26,608,036
-0.47(-3.17%)
Sep 21, 1999
14.91
15.01
14.72
14.86
16,978,458
-0.34(-2.22%)
Sep 20, 1999
15.11
15.27
15.09
15.19
13,659,710
+0.21(+1.39%)
Sep 17, 1999
15.17
15.35
14.96
14.98
17,124,526
-0.21(-1.37%)
Sep 16, 1999
15.35
15.48
14.96
15.19
14,378,288
-0.05(-0.33%)
Sep 15, 1999
15.48
15.51
15.24
15.24
11,296,267
-0.05(-0.35%)
Sep 14, 1999
15.79
15.82
15.22
15.30
15,431,452
-0.60(-3.78%)
Sep 13, 1999
15.66
15.90
15.53
15.90
13,426,579
+0.05(+0.34%)
Sep 10, 1999
16.13
16.16
15.66
15.84
11,406,596
-0.29(-1.78%)
Sep 09, 1999
15.66
16.16
15.66
16.13
11,398,202
+0.16(+0.99%)
Sep 08, 1999
15.48
16.00
15.48
15.97
14,296,741
+0.44(+2.85%)
Sep 07, 1999
16.31
16.42
15.43
15.53
17,920,574
-0.83(-5.10%)
Sep 03, 1999
15.48
16.36
15.35
16.36
16,293,698
+0.99(+6.43%)
Sep 02, 1999
15.43
15.53
15.32
15.38
7,582,971
-0.31(-1.99%)
Sep 01, 1999
15.71
15.74
15.43
15.69
10,232,550
+0.08(+0.51%)
Aug 31, 1999
15.82
16.08
15.61
15.61
13,489,899
-0.13(-0.82%)
Aug 30, 1999
15.76
15.95
15.74
15.74
9,197,615
+0.08(+0.51%)
Aug 27, 1999
15.90
16.08
15.63
15.66
8,926,349
-0.34(-2.14%)
Aug 26, 1999
16.26
16.26
15.82
16.00
11,587,200
-0.31(-1.92%)
Aug 25, 1999
15.74
16.31
15.71
16.31
15,954,556
+0.68(+4.35%)
Aug 24, 1999
15.63
15.76
15.53
15.63
8,084,009
-0.03(-0.16%)
Aug 23, 1999
15.56
15.76
15.48
15.66
8,563,941
+0.03(+0.16%)
Aug 20, 1999
15.40
15.66
15.27
15.63
9,660,278
+0.26(+1.68%)
Aug 19, 1999
15.32
15.38
15.19
15.38
11,890,845
-0.03(-0.16%)
Aug 18, 1999
15.43
15.51
15.32
15.40
8,647,648
+0.00(+0.00%)
Aug 17, 1999
15.17
15.40
15.09
15.40
10,204,248
+0.34(+2.24%)
Aug 16, 1999
14.86
15.06
14.80
15.06
7,990,949
+0.31(+2.12%)
Aug 13, 1999
14.80
14.93
14.70
14.75
9,062,102
-0.03(-0.17%)
Aug 12, 1999
14.91
14.96
14.75
14.78
8,079,452
-0.23(-1.56%)
Aug 11, 1999
15.01
15.09
14.91
15.01
10,714,641
+0.05(+0.33%)
Aug 10, 1999
15.22
15.27
14.86
14.96
9,922,189
-0.31(-2.05%)
Aug 09, 1999
14.93
15.30
14.86
15.27
9,534,598
+0.42(+2.81%)
Aug 06, 1999
15.01
15.01
14.80
14.86
9,668,912
-0.15(-1.03%)
Aug 05, 1999
15.19
15.24
14.98
15.01
12,579,923
-0.16(-1.04%)
Aug 04, 1999
15.30
15.43
15.14
15.17
9,175,309
-0.21(-1.36%)
Aug 03, 1999
15.56
15.66
15.35
15.38
12,382,050
-0.18(-1.15%)
Aug 02, 1999
15.45
15.66
15.45
15.56
7,546,275
+0.03(+0.16%)
Jul 30, 1999
15.53
15.61
15.38
15.53
10,144,766
+0.05(+0.32%)
Jul 29, 1999
15.56
15.63
15.40
15.48
12,160,912
-0.21(-1.33%)
Jul 28, 1999
15.95
16.08
15.61
15.69
10,078,329
-0.26(-1.62%)
Jul 27, 1999
16.03
16.13
15.92
15.95
8,068,179
-0.05(-0.34%)
Jul 26, 1999
15.76
16.05
15.76
16.00
7,582,251
+0.10(+0.66%)
Jul 23, 1999
16.05
16.08
15.87
15.90
8,701,613
-0.05(-0.31%)
Jul 22, 1999
15.79
16.03
15.74
15.95
10,080,248
+0.15(+0.98%)
Jul 21, 1999
15.48
15.87
15.48
15.79
12,975,669
+0.24(+1.53%)
Jul 20, 1999
15.61
15.90
15.48
15.56
11,338,000
-0.05(-0.35%)
Jul 19, 1999
15.92
15.95
15.59
15.61
17,466,066
-0.34(-2.12%)
Jul 16, 1999
16.05
16.18
15.92
15.95
14,554,815
-0.23(-1.44%)
Jul 15, 1999
16.11
16.29
16.11
16.18
13,191,051
-0.08(-0.49%)
Jul 14, 1999
16.24
16.36
15.97
16.26
14,587,434
+0.10(+0.64%)
Jul 13, 1999
16.13
16.31
16.11
16.16
13,747,973
-0.03(-0.15%)
Jul 12, 1999
16.21
16.34
16.13
16.18
12,981,665
+0.03(+0.15%)
Jul 09, 1999
15.87
16.42
15.87
16.16
25,144,496
+0.21(+1.31%)
Jul 08, 1999
15.84
16.34
15.79
15.95
48,508,376
+0.15(+0.98%)
Jul 07, 1999
16.89
17.15
15.79
15.79
11,641,645
-1.09(-6.47%)
Jul 06, 1999
16.78
17.04
16.76
16.89
16,961,910
-0.21(-1.22%)
Jul 02, 1999
16.63
17.17
16.63
17.09
22,383,148
+0.42(+2.50%)
Jul 01, 1999
16.63
16.97
16.60
16.68
17,373,006
-0.08(-0.47%)
Jun 30, 1999
16.63
16.86
16.47
16.76
27,228,998
+0.02(+0.15%)
Jun 29, 1999
16.81
16.86
16.49
16.73
24,207,898
-0.36(-2.12%)
Jun 28, 1999
17.36
17.74
17.09
17.09
16,347,664
-0.08(-0.46%)
Jun 25, 1999
17.04
17.38
17.04
17.17
19,988,286
+0.29(+1.70%)
Jun 24, 1999
17.64
17.64
16.89
16.89
15,224,225
-0.75(-4.28%)
Jun 23, 1999
17.20
17.88
17.12
17.64
21,090,618
+0.44(+2.57%)
Jun 22, 1999
17.09
17.28
17.02
17.20
14,427,217
-0.26(-1.50%)
Jun 21, 1999
17.67
17.72
17.38
17.46
20,128,596
-0.15(-0.88%)
Jun 18, 1999
17.41
17.69
17.30
17.62
17,870,686
+0.31(+1.81%)
Jun 17, 1999
17.51
17.62
17.22
17.30
11,594,396
-0.39(-2.21%)
Jun 16, 1999
17.77
17.80
17.17
17.69
28,696,136
-0.13(-0.72%)
Jun 15, 1999
17.51
17.93
17.49
17.82
15,067,126
+0.31(+1.79%)
Jun 14, 1999
17.57
17.59
17.41
17.51
11,919,867
-0.01(-0.07%)
Jun 11, 1999
17.46
17.80
17.20
17.52
15,943,283
-0.09(-0.52%)
Jun 10, 1999
17.04
17.72
16.97
17.62
26,042,718
+0.57(+3.35%)
Jun 09, 1999
16.63
17.07
16.63
17.04
17,322,398
+0.76(+4.66%)
Jun 08, 1999
16.65
16.65
16.24
16.29
12,017,724
-0.42(-2.50%)
Jun 07, 1999
16.68
16.81
16.52
16.70
12,508,449
+0.18(+1.09%)
Jun 04, 1999
16.55
16.60
16.36
16.52
10,699,770
+0.03(+0.18%)
Jun 03, 1999
16.47
16.55
16.36
16.49
8,354,076
+0.23(+1.44%)
Jun 02, 1999
16.60
16.76
16.16
16.26
10,388,690
-0.23(-1.42%)
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.