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
Emcor Group
(NY:
EME
)
377.20
-12.94 (-3.32%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2005
2.746
2.760
2.732
2.750
228,893
+0.00(+0.04%)
May 27, 2005
2.724
2.750
2.713
2.748
226,302
+0.03(+1.06%)
May 26, 2005
2.693
2.742
2.693
2.720
433,602
+0.03(+1.01%)
May 25, 2005
2.758
2.758
2.669
2.692
566,620
-0.07(-2.66%)
May 24, 2005
2.776
2.779
2.758
2.766
400,348
-0.01(-0.46%)
May 23, 2005
2.767
2.790
2.755
2.779
282,878
+0.01(+0.38%)
May 20, 2005
2.757
2.779
2.731
2.768
204,277
+0.02(+0.63%)
May 19, 2005
2.758
2.758
2.730
2.751
447,854
-0.00(-0.17%)
May 18, 2005
2.702
2.797
2.702
2.755
497,088
+0.05(+1.88%)
May 17, 2005
2.648
2.718
2.618
2.704
353,705
+0.06(+2.14%)
May 16, 2005
2.582
2.648
2.582
2.648
363,638
+0.06(+2.37%)
May 13, 2005
2.603
2.628
2.553
2.586
412,872
-0.02(-0.62%)
May 12, 2005
2.681
2.685
2.591
2.603
319,587
-0.08(-2.94%)
May 11, 2005
2.712
2.712
2.671
2.681
400,780
-0.03(-1.24%)
May 10, 2005
2.721
2.736
2.706
2.715
558,414
-0.01(-0.38%)
May 09, 2005
2.686
2.735
2.669
2.725
256,965
+0.03(+1.25%)
May 06, 2005
2.671
2.708
2.655
2.692
306,199
+0.02(+0.87%)
May 05, 2005
2.622
2.677
2.618
2.669
441,808
+0.05(+1.79%)
May 04, 2005
2.599
2.622
2.590
2.622
310,086
+0.02(+0.67%)
May 03, 2005
2.602
2.648
2.596
2.604
519,114
+0.00(+0.11%)
May 02, 2005
2.593
2.611
2.579
2.601
946,238
+0.02(+0.58%)
Apr 29, 2005
2.618
2.622
2.556
2.586
757,077
-0.02(-0.78%)
Apr 28, 2005
2.602
2.608
2.570
2.607
746,280
+0.00(+0.18%)
Apr 27, 2005
2.567
2.622
2.550
2.602
331,680
+0.03(+1.35%)
Apr 26, 2005
2.637
2.657
2.562
2.567
548,481
-0.07(-2.53%)
Apr 25, 2005
2.588
2.645
2.584
2.634
385,232
+0.05(+2.13%)
Apr 22, 2005
2.622
2.629
2.544
2.579
386,528
-0.05(-2.02%)
Apr 21, 2005
2.611
2.644
2.608
2.632
346,363
+0.04(+1.36%)
Apr 20, 2005
2.611
2.630
2.579
2.597
631,833
-0.01(-0.53%)
Apr 19, 2005
2.632
2.632
2.590
2.611
540,707
-0.02(-0.60%)
Apr 18, 2005
2.559
2.639
2.559
2.626
636,584
+0.07(+2.65%)
Apr 15, 2005
2.519
2.630
2.519
2.559
893,118
-0.07(-2.79%)
Apr 14, 2005
2.726
2.726
2.617
2.632
648,244
-0.10(-3.67%)
Apr 13, 2005
2.735
2.768
2.724
2.732
434,466
-0.01(-0.42%)
Apr 12, 2005
2.710
2.750
2.689
2.744
507,021
+0.03(+1.26%)
Apr 11, 2005
2.748
2.748
2.691
2.710
362,775
-0.03(-1.27%)
Apr 08, 2005
2.736
2.767
2.732
2.744
366,230
-0.00(-0.11%)
Apr 07, 2005
2.721
2.747
2.700
2.747
569,643
+0.03(+0.98%)
Apr 06, 2005
2.773
2.773
2.721
2.721
529,479
-0.05(-1.71%)
Apr 05, 2005
2.787
2.806
2.760
2.768
564,892
-0.02(-0.69%)
Apr 04, 2005
2.697
2.810
2.694
2.787
627,514
+0.09(+3.37%)
Apr 01, 2005
2.716
2.746
2.677
2.696
450,445
-0.01(-0.51%)
Mar 31, 2005
2.751
2.758
2.703
2.710
414,600
-0.04(-1.51%)
Mar 30, 2005
2.695
2.758
2.695
2.752
256,965
+0.07(+2.43%)
Mar 29, 2005
2.772
2.777
2.674
2.687
628,810
-0.08(-2.89%)
Mar 28, 2005
2.773
2.790
2.762
2.766
497,088
-0.00(-0.04%)
Mar 24, 2005
2.796
2.818
2.759
2.768
211,618
-0.02(-0.89%)
Mar 23, 2005
2.836
2.836
2.780
2.792
430,579
-0.05(-1.65%)
Mar 22, 2005
2.758
2.889
2.758
2.839
734,619
+0.08(+2.94%)
Mar 21, 2005
2.764
2.764
2.721
2.758
331,248
-0.01(-0.21%)
Mar 18, 2005
2.721
2.764
2.721
2.764
751,462
+0.03(+1.21%)
Mar 17, 2005
2.724
2.748
2.701
2.731
373,140
+0.01(+0.49%)
Mar 16, 2005
2.714
2.729
2.704
2.718
640,902
-0.01(-0.40%)
Mar 15, 2005
2.744
2.761
2.721
2.729
418,919
-0.01(-0.46%)
Mar 14, 2005
2.732
2.751
2.721
2.742
436,194
+0.01(+0.34%)
Mar 11, 2005
2.731
2.746
2.717
2.732
427,988
+0.00(+0.08%)
Mar 10, 2005
2.742
2.757
2.729
2.730
445,263
-0.01(-0.40%)
Mar 09, 2005
2.765
2.765
2.706
2.741
629,674
-0.03(-0.92%)
Mar 08, 2005
2.810
2.810
2.766
2.766
383,505
-0.04(-1.44%)
Mar 07, 2005
2.822
2.824
2.798
2.807
450,877
-0.01(-0.51%)
Mar 04, 2005
2.790
2.831
2.790
2.821
626,219
+0.03(+1.12%)
Mar 03, 2005
2.803
2.819
2.752
2.790
425,829
-0.01(-0.47%)
Mar 02, 2005
2.767
2.808
2.759
2.803
869,364
+0.01(+0.39%)
Mar 01, 2005
2.789
2.816
2.784
2.792
899,164
+0.00(+0.02%)
Feb 28, 2005
2.706
2.818
2.671
2.792
1,093,508
+0.11(+4.19%)
Feb 25, 2005
2.671
2.685
2.648
2.680
462,106
+0.01(+0.43%)
Feb 24, 2005
2.663
2.670
2.629
2.668
621,036
-0.00(-0.02%)
Feb 23, 2005
2.611
2.669
2.607
2.669
418,055
+0.06(+2.42%)
Feb 22, 2005
2.612
2.619
2.593
2.606
355,865
-0.01(-0.42%)
Feb 18, 2005
2.616
2.625
2.590
2.616
286,765
+0.00(+0.09%)
Feb 17, 2005
2.632
2.637
2.614
2.614
265,603
-0.01(-0.40%)
Feb 16, 2005
2.616
2.633
2.611
2.625
239,690
-0.00(-0.02%)
Feb 15, 2005
2.621
2.640
2.608
2.625
365,366
-0.00(-0.07%)
Feb 14, 2005
2.634
2.636
2.607
2.627
168,431
-0.02(-0.57%)
Feb 11, 2005
2.564
2.656
2.560
2.642
556,687
+0.06(+2.33%)
Feb 10, 2005
2.596
2.596
2.582
2.582
190,456
-0.01(-0.45%)
Feb 09, 2005
2.624
2.632
2.590
2.593
399,484
-0.02(-0.95%)
Feb 08, 2005
2.607
2.637
2.607
2.618
327,793
+0.01(+0.42%)
Feb 07, 2005
2.607
2.629
2.585
2.607
434,466
-0.00(-0.04%)
Feb 04, 2005
2.511
2.633
2.511
2.608
607,648
+0.09(+3.78%)
Feb 03, 2005
2.526
2.533
2.505
2.513
381,777
-0.01(-0.44%)
Feb 02, 2005
2.479
2.527
2.478
2.524
449,150
+0.04(+1.58%)
Feb 01, 2005
2.493
2.500
2.482
2.485
399,052
-0.00(-0.07%)
Jan 31, 2005
2.463
2.487
2.463
2.487
249,623
+0.03(+1.23%)
Jan 28, 2005
2.466
2.476
2.445
2.457
258,261
-0.01(-0.26%)
Jan 27, 2005
2.489
2.493
2.458
2.463
165,840
-0.02(-1.00%)
Jan 26, 2005
2.450
2.492
2.450
2.488
190,456
+0.04(+1.66%)
Jan 25, 2005
2.445
2.460
2.444
2.447
220,688
+0.01(+0.33%)
Jan 24, 2005
2.456
2.468
2.428
2.439
274,672
-0.01(-0.57%)
Jan 21, 2005
2.494
2.494
2.438
2.453
256,102
-0.04(-1.60%)
Jan 20, 2005
2.509
2.515
2.483
2.493
390,415
-0.02(-0.78%)
Jan 19, 2005
2.537
2.559
2.504
2.513
338,158
-0.03(-1.18%)
Jan 18, 2005
2.524
2.553
2.507
2.543
186,138
+0.02(+0.71%)
Jan 14, 2005
2.478
2.527
2.474
2.525
173,181
+0.05(+2.04%)
Jan 13, 2005
2.478
2.497
2.454
2.475
418,487
-0.00(-0.07%)
Jan 12, 2005
2.472
2.479
2.449
2.476
390,415
+0.03(+1.30%)
Jan 11, 2005
2.454
2.456
2.420
2.445
590,805
-0.01(-0.59%)
Jan 10, 2005
2.431
2.469
2.428
2.459
627,946
+0.02(+0.78%)
Jan 07, 2005
2.493
2.495
2.438
2.440
539,844
-0.05(-2.16%)
Jan 06, 2005
2.486
2.502
2.475
2.494
446,559
+0.01(+0.42%)
Jan 05, 2005
2.550
2.550
2.468
2.483
497,088
-0.07(-2.61%)
Jan 04, 2005
2.601
2.607
2.535
2.550
500,975
-0.05(-1.96%)
Jan 03, 2005
2.622
2.625
2.595
2.601
618,013
-0.01(-0.55%)
Dec 31, 2004
2.615
2.627
2.605
2.615
202,117
+0.01(+0.24%)
Dec 30, 2004
2.603
2.619
2.596
2.609
124,380
+0.01(+0.24%)
Dec 29, 2004
2.617
2.617
2.599
2.603
233,644
-0.01(-0.53%)
Dec 28, 2004
2.588
2.621
2.588
2.616
160,657
+0.03(+1.23%)
Dec 27, 2004
2.614
2.615
2.582
2.585
186,138
-0.03(-1.00%)
Dec 23, 2004
2.622
2.623
2.611
2.611
287,628
-0.01(-0.35%)
Dec 22, 2004
2.611
2.623
2.606
2.620
257,829
+0.02(+0.58%)
Dec 21, 2004
2.593
2.622
2.590
2.605
505,294
+0.00(+0.16%)
Dec 20, 2004
2.590
2.604
2.588
2.601
317,860
-0.00(-0.13%)
Dec 17, 2004
2.607
2.621
2.590
2.604
440,944
-0.01(-0.31%)
Dec 16, 2004
2.622
2.637
2.597
2.612
418,487
-0.02(-0.59%)
Dec 15, 2004
2.595
2.633
2.591
2.628
602,466
+0.03(+1.25%)
Dec 14, 2004
2.593
2.603
2.576
2.596
789,468
-0.00(-0.04%)
Dec 13, 2004
2.547
2.599
2.541
2.597
822,290
+0.06(+2.19%)
Dec 10, 2004
2.507
2.553
2.455
2.541
1,110,783
-0.07(-2.77%)
Dec 09, 2004
2.623
2.640
2.605
2.614
402,507
-0.01(-0.38%)
Dec 08, 2004
2.622
2.643
2.622
2.623
417,191
-0.01(-0.29%)
Dec 07, 2004
2.703
2.703
2.629
2.631
705,684
-0.07(-2.59%)
Dec 06, 2004
2.695
2.709
2.689
2.701
794,218
+0.00(+0.11%)
Dec 03, 2004
2.692
2.743
2.686
2.698
498,384
+0.01(+0.39%)
Dec 02, 2004
2.706
2.706
2.686
2.688
204,277
-0.03(-0.98%)
Dec 01, 2004
2.681
2.726
2.681
2.714
612,399
+0.04(+1.45%)
Nov 30, 2004
2.656
2.687
2.654
2.676
453,469
+0.02(+0.74%)
Nov 29, 2004
2.576
2.670
2.576
2.656
327,793
+0.07(+2.85%)
Nov 26, 2004
2.603
2.603
2.582
2.582
98,899
-0.02(-0.76%)
Nov 24, 2004
2.567
2.612
2.567
2.602
184,410
+0.03(+1.35%)
Nov 23, 2004
2.547
2.582
2.547
2.567
313,109
-0.01(-0.47%)
Nov 22, 2004
2.535
2.584
2.535
2.579
250,919
+0.04(+1.74%)
Nov 19, 2004
2.518
2.555
2.509
2.535
342,908
+0.01(+0.57%)
Nov 18, 2004
2.505
2.527
2.497
2.521
105,377
+0.02(+0.67%)
Nov 17, 2004
2.507
2.530
2.489
2.504
184,842
-0.00(-0.09%)
Nov 16, 2004
2.522
2.527
2.495
2.507
329,952
-0.02(-0.62%)
Nov 15, 2004
2.513
2.522
2.495
2.522
208,163
+0.01(+0.35%)
Nov 12, 2004
2.469
2.515
2.467
2.513
246,600
+0.05(+1.97%)
Nov 11, 2004
2.468
2.471
2.435
2.465
213,778
-0.00(-0.12%)
Nov 10, 2004
2.445
2.495
2.443
2.468
439,649
+0.02(+0.90%)
Nov 09, 2004
2.441
2.457
2.431
2.446
670,270
-0.01(-0.26%)
Nov 08, 2004
2.411
2.456
2.408
2.452
481,972
+0.04(+1.68%)
Nov 05, 2004
2.428
2.437
2.403
2.412
579,144
-0.01(-0.60%)
Nov 04, 2004
2.385
2.431
2.380
2.426
532,502
+0.04(+1.77%)
Nov 03, 2004
2.373
2.403
2.373
2.384
733,756
+0.03(+1.13%)
Nov 02, 2004
2.353
2.373
2.349
2.357
473,335
+0.00(+0.17%)
Nov 01, 2004
2.291
2.354
2.287
2.353
436,625
+0.06(+2.73%)
Oct 29, 2004
2.275
2.299
2.263
2.291
576,985
+0.02(+0.69%)
Oct 28, 2004
2.344
2.344
2.246
2.275
1,035,636
-0.07(-2.94%)
Oct 27, 2004
2.260
2.350
2.258
2.344
334,703
+0.08(+3.32%)
Oct 26, 2004
2.241
2.272
2.236
2.269
382,209
+0.03(+1.24%)
Oct 25, 2004
2.234
2.249
2.229
2.241
242,282
+0.00(+0.18%)
Oct 22, 2004
2.243
2.243
2.224
2.237
202,117
-0.00(-0.18%)
Oct 21, 2004
2.223
2.243
2.200
2.241
229,325
+0.01(+0.49%)
Oct 20, 2004
2.217
2.232
2.214
2.230
218,960
+0.01(+0.42%)
Oct 19, 2004
2.243
2.244
2.220
2.221
184,410
-0.02(-0.98%)
Oct 18, 2004
2.236
2.249
2.223
2.243
260,852
+0.01(+0.31%)
Oct 15, 2004
2.226
2.257
2.223
2.236
231,053
+0.01(+0.57%)
Oct 14, 2004
2.260
2.260
2.221
2.223
305,767
-0.03(-1.54%)
Oct 13, 2004
2.263
2.269
2.214
2.258
448,286
+0.02(+1.09%)
Oct 12, 2004
2.232
2.251
2.211
2.233
231,485
+0.00(+0.05%)
Oct 11, 2004
2.246
2.246
2.227
2.232
205,572
-0.01(-0.46%)
Oct 08, 2004
2.275
2.287
2.232
2.243
354,569
-0.04(-1.70%)
Oct 07, 2004
2.310
2.321
2.269
2.281
542,003
-0.03(-1.23%)
Oct 06, 2004
2.266
2.310
2.260
2.310
214,210
+0.05(+2.07%)
Oct 05, 2004
2.262
2.275
2.247
2.263
516,522
+0.02(+0.88%)
Oct 04, 2004
2.254
2.295
2.232
2.243
936,737
+0.00(+0.15%)
Oct 01, 2004
2.166
2.240
2.166
2.240
593,828
+0.06(+2.84%)
Sep 30, 2004
2.195
2.195
2.177
2.178
469,448
-0.02(-0.71%)
Sep 29, 2004
2.200
2.200
2.190
2.193
409,849
+0.01(+0.48%)
Sep 28, 2004
2.211
2.214
2.181
2.183
315,700
-0.02(-0.89%)
Sep 27, 2004
2.205
2.216
2.191
2.203
464,265
+0.03(+1.30%)
Sep 24, 2004
2.199
2.203
2.172
2.174
346,363
-0.02(-1.00%)
Sep 23, 2004
2.257
2.259
2.194
2.196
392,142
-0.06(-2.69%)
Sep 22, 2004
2.252
2.273
2.246
2.257
488,019
+0.00(+0.05%)
Sep 21, 2004
2.258
2.274
2.252
2.256
343,772
+0.00(+0.13%)
Sep 20, 2004
2.266
2.266
2.250
2.253
343,340
-0.02(-0.76%)
Sep 17, 2004
2.292
2.295
2.268
2.270
281,150
-0.02(-0.78%)
Sep 16, 2004
2.278
2.292
2.278
2.288
189,161
+0.02(+0.66%)
Sep 15, 2004
2.298
2.298
2.264
2.273
234,076
-0.03(-1.23%)
Sep 14, 2004
2.315
2.318
2.295
2.302
138,631
-0.02(-0.67%)
Sep 13, 2004
2.310
2.327
2.302
2.317
388,687
+0.01(+0.23%)
Sep 10, 2004
2.335
2.335
2.303
2.312
504,430
-0.02(-0.75%)
Sep 09, 2004
2.344
2.368
2.329
2.329
621,900
-0.00(-0.05%)
Sep 08, 2004
2.368
2.370
2.331
2.331
216,801
-0.04(-1.73%)
Sep 07, 2004
2.356
2.373
2.356
2.372
201,685
+0.02(+0.89%)
Sep 03, 2004
2.346
2.365
2.345
2.351
129,130
+0.01(+0.40%)
Sep 02, 2004
2.339
2.354
2.328
2.342
248,328
-0.00(-0.15%)
Sep 01, 2004
2.344
2.356
2.335
2.345
170,590
-0.01(-0.22%)
Aug 31, 2004
2.356
2.367
2.336
2.350
161,521
-0.01(-0.27%)
Aug 30, 2004
2.368
2.373
2.356
2.357
311,813
-0.01(-0.46%)
Aug 27, 2004
2.350
2.368
2.345
2.368
354,569
+0.02(+0.86%)
Aug 26, 2004
2.340
2.353
2.340
2.347
592,532
+0.01(+0.42%)
Aug 25, 2004
2.353
2.356
2.333
2.337
448,718
-0.02(-0.91%)
Aug 24, 2004
2.353
2.391
2.353
2.359
523,864
+0.01(+0.27%)
Aug 23, 2004
2.384
2.385
2.342
2.353
411,577
-0.03(-1.36%)
Aug 20, 2004
2.376
2.389
2.376
2.385
458,651
+0.01(+0.37%)
Aug 19, 2004
2.379
2.382
2.350
2.376
554,527
-0.00(-0.07%)
Aug 18, 2004
2.389
2.403
2.373
2.378
341,613
-0.01(-0.46%)
Aug 17, 2004
2.381
2.405
2.381
2.389
389,119
+0.05(+1.93%)
Aug 16, 2004
2.327
2.353
2.327
2.344
414,600
+0.02(+0.77%)
Aug 13, 2004
2.339
2.368
2.322
2.326
296,698
-0.01(-0.54%)
Aug 12, 2004
2.385
2.385
2.339
2.339
280,287
-0.05(-2.13%)
Aug 11, 2004
2.423
2.423
2.368
2.390
354,137
-0.04(-1.57%)
Aug 10, 2004
2.385
2.441
2.385
2.428
242,282
+0.05(+2.29%)
Aug 09, 2004
2.405
2.417
2.370
2.373
183,546
-0.03(-1.44%)
Aug 06, 2004
2.431
2.446
2.403
2.408
506,157
-0.03(-1.40%)
Aug 05, 2004
2.489
2.489
2.424
2.442
485,427
-0.04(-1.66%)
Aug 04, 2004
2.480
2.508
2.457
2.483
174,477
+0.00(+0.05%)
Aug 03, 2004
2.495
2.496
2.461
2.482
322,610
-0.02(-0.63%)
Aug 02, 2004
2.505
2.519
2.490
2.498
372,276
-0.01(-0.28%)
Jul 30, 2004
2.495
2.507
2.478
2.505
259,125
+0.02(+0.63%)
Jul 29, 2004
2.446
2.499
2.446
2.489
252,647
+0.05(+1.90%)
Jul 28, 2004
2.402
2.472
2.390
2.443
546,754
+0.04(+1.69%)
Jul 27, 2004
2.416
2.426
2.394
2.402
405,530
-0.00(-0.07%)
Jul 26, 2004
2.460
2.460
2.382
2.404
558,846
-0.06(-2.51%)
Jul 23, 2004
2.486
2.486
2.460
2.466
502,702
-0.03(-1.39%)
Jul 22, 2004
2.357
2.530
2.357
2.501
1,644,581
+0.14(+6.14%)
Jul 21, 2004
2.431
2.447
2.341
2.356
1,443,327
-0.07(-2.86%)
Jul 20, 2004
2.431
2.442
2.411
2.425
350,682
+0.02(+0.84%)
Jul 19, 2004
2.413
2.447
2.405
2.405
487,587
-0.01(-0.36%)
Jul 16, 2004
2.460
2.464
2.414
2.414
181,819
-0.04(-1.77%)
Jul 15, 2004
2.440
2.466
2.434
2.457
218,097
+0.02(+0.76%)
Jul 14, 2004
2.460
2.463
2.431
2.439
233,644
-0.02(-0.96%)
Jul 13, 2004
2.424
2.470
2.411
2.463
375,299
+0.04(+1.58%)
Jul 12, 2004
2.435
2.449
2.406
2.424
582,167
-0.01(-0.43%)
Jul 09, 2004
2.435
2.458
2.431
2.435
302,744
-0.00(-0.05%)
Jul 08, 2004
2.489
2.491
2.428
2.436
534,661
-0.06(-2.30%)
Jul 07, 2004
2.493
2.512
2.475
2.493
692,296
+0.00(+0.02%)
Jul 06, 2004
2.534
2.544
2.485
2.493
602,897
-0.04(-1.69%)
Jul 02, 2004
2.538
2.538
2.513
2.535
289,356
+0.00(+0.02%)
Jul 01, 2004
2.546
2.547
2.525
2.535
575,689
-0.01(-0.43%)
Jun 30, 2004
2.548
2.564
2.529
2.546
1,031,750
-0.01(-0.27%)
Jun 29, 2004
2.599
2.599
2.548
2.553
909,097
-0.05(-2.00%)
Jun 28, 2004
2.625
2.634
2.605
2.605
342,908
-0.02(-0.77%)
Jun 25, 2004
2.622
2.637
2.608
2.625
312,245
+0.00(+0.04%)
Jun 24, 2004
2.582
2.663
2.581
2.624
722,095
+0.04(+1.66%)
Jun 23, 2004
2.548
2.588
2.548
2.581
399,484
+0.02(+0.88%)
Jun 22, 2004
2.579
2.579
2.546
2.559
682,794
-0.01(-0.56%)
Jun 21, 2004
2.570
2.580
2.564
2.573
555,391
+0.00(+0.00%)
Jun 18, 2004
2.582
2.588
2.571
2.573
507,885
-0.00(-0.09%)
Jun 17, 2004
2.582
2.583
2.562
2.575
499,247
-0.01(-0.25%)
Jun 16, 2004
2.581
2.605
2.572
2.582
526,024
+0.00(+0.04%)
Jun 15, 2004
2.545
2.593
2.545
2.581
398,189
+0.04(+1.43%)
Jun 14, 2004
2.545
2.567
2.534
2.544
398,620
-0.00(-0.02%)
Jun 10, 2004
2.563
2.568
2.533
2.545
418,487
-0.01(-0.48%)
Jun 09, 2004
2.559
2.567
2.533
2.557
233,644
+0.00(+0.09%)
Jun 08, 2004
2.559
2.562
2.541
2.555
211,187
-0.01(-0.50%)
Jun 07, 2004
2.511
2.567
2.511
2.567
334,271
+0.07(+2.83%)
Jun 04, 2004
2.502
2.518
2.485
2.497
286,333
-0.00(-0.14%)
Jun 03, 2004
2.535
2.535
2.493
2.500
646,085
-0.04(-1.62%)
Jun 02, 2004
2.486
2.547
2.480
2.541
545,890
+0.07(+2.81%)
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.