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
Franklin Covey Company
(NY:
FC
)
34.40
-0.07 (-0.20%)
Official Closing Price
Updated: 7:00 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, 2005
6.450
6.700
6.030
6.200
187,700
-0.23(-3.58%)
May 27, 2005
6.250
6.480
6.200
6.430
155,400
+0.02(+0.31%)
May 26, 2005
6.940
7.130
6.050
6.410
652,800
-0.43(-6.29%)
May 25, 2005
6.150
6.850
6.150
6.840
353,400
+0.69(+11.22%)
May 24, 2005
6.000
6.150
5.800
6.150
559,200
+0.06(+0.99%)
May 23, 2005
4.950
6.290
4.950
6.090
709,900
+1.14(+23.03%)
May 20, 2005
4.500
4.960
4.500
4.950
300,100
+0.48(+10.74%)
May 19, 2005
4.240
4.620
4.240
4.470
239,100
+0.28(+6.68%)
May 18, 2005
4.000
4.280
4.000
4.190
109,600
+0.19(+4.75%)
May 17, 2005
3.920
4.000
3.910
4.000
40,800
+0.00(+0.00%)
May 16, 2005
4.100
4.100
3.900
4.000
95,200
-0.04(-0.99%)
May 13, 2005
4.240
4.290
4.020
4.040
78,500
-0.10(-2.42%)
May 12, 2005
4.060
4.300
4.000
4.140
157,000
+0.14(+3.50%)
May 11, 2005
3.950
4.020
3.950
4.000
38,900
+0.04(+1.01%)
May 10, 2005
3.970
4.090
3.910
3.960
180,600
+0.03(+0.76%)
May 09, 2005
3.650
3.980
3.650
3.930
165,500
+0.35(+9.78%)
May 06, 2005
3.510
3.580
3.510
3.580
43,100
+0.06(+1.70%)
May 05, 2005
3.540
3.590
3.430
3.520
54,200
-0.02(-0.56%)
May 04, 2005
3.430
3.600
3.430
3.540
67,000
+0.01(+0.28%)
May 03, 2005
3.580
3.580
3.400
3.530
121,400
-0.06(-1.67%)
May 02, 2005
3.850
3.850
3.580
3.590
62,300
-0.20(-5.28%)
Apr 29, 2005
3.950
3.950
3.750
3.790
79,700
-0.11(-2.82%)
Apr 28, 2005
4.040
4.040
3.510
3.900
131,300
-0.05(-1.32%)
Apr 27, 2005
4.000
4.110
3.800
3.952
181,800
-0.01(-0.20%)
Apr 26, 2005
3.900
3.970
3.750
3.960
248,800
+0.35(+9.70%)
Apr 25, 2005
3.590
3.620
3.520
3.610
96,600
+0.13(+3.74%)
Apr 22, 2005
3.600
3.750
3.450
3.480
219,500
-0.09(-2.52%)
Apr 21, 2005
3.360
3.650
3.360
3.570
239,600
+0.22(+6.57%)
Apr 20, 2005
3.270
3.500
3.250
3.350
192,000
+0.09(+2.76%)
Apr 19, 2005
3.070
3.650
3.000
3.260
549,600
+0.23(+7.59%)
Apr 18, 2005
2.930
3.070
2.700
3.030
158,400
+0.20(+7.07%)
Apr 15, 2005
3.000
3.050
2.750
2.830
98,900
-0.10(-3.41%)
Apr 14, 2005
3.200
3.250
2.750
2.930
315,700
-0.27(-8.44%)
Apr 13, 2005
2.800
4.050
2.800
3.200
967,700
+0.90(+39.13%)
Apr 12, 2005
2.350
2.350
2.280
2.300
13,400
+0.01(+0.44%)
Apr 11, 2005
2.300
2.350
2.290
2.290
13,800
-0.02(-0.87%)
Apr 08, 2005
2.250
2.370
2.250
2.310
9,400
+0.06(+2.67%)
Apr 07, 2005
2.230
2.270
2.230
2.250
8,400
+0.00(+0.00%)
Apr 06, 2005
2.250
2.250
2.250
2.250
13,500
-0.05(-2.17%)
Apr 05, 2005
2.250
2.300
2.250
2.300
7,600
+0.01(+0.44%)
Apr 04, 2005
2.300
2.300
2.260
2.290
5,800
-0.01(-0.43%)
Apr 01, 2005
2.300
2.320
2.290
2.300
12,200
+0.00(+0.00%)
Mar 31, 2005
2.270
2.300
2.270
2.300
2,200
+0.02(+0.88%)
Mar 30, 2005
2.250
2.280
2.220
2.280
12,000
+0.00(+0.00%)
Mar 29, 2005
2.300
2.300
2.250
2.280
7,900
-0.05(-2.15%)
Mar 28, 2005
2.300
2.350
2.300
2.330
4,100
+0.04(+1.75%)
Mar 24, 2005
2.250
2.300
2.250
2.290
6,400
+0.01(+0.44%)
Mar 23, 2005
2.300
2.300
2.240
2.280
15,300
-0.02(-0.87%)
Mar 22, 2005
2.350
47.40
2.300
2.300
22,600
+0.00(+0.00%)
Mar 21, 2005
2.330
2.330
2.260
2.300
14,100
-0.03(-1.29%)
Mar 18, 2005
2.410
2.410
2.300
2.330
31,100
-0.12(-4.90%)
Mar 17, 2005
2.400
2.450
2.400
2.450
4,800
+0.05(+2.08%)
Mar 16, 2005
2.400
2.500
2.400
2.400
10,300
-0.02(-0.83%)
Mar 15, 2005
2.480
2.480
2.400
2.420
15,500
-0.03(-1.22%)
Mar 14, 2005
2.480
2.500
2.400
2.450
18,200
+0.01(+0.41%)
Mar 11, 2005
2.490
2.490
2.410
2.440
4,300
-0.06(-2.40%)
Mar 10, 2005
2.500
2.600
2.400
2.500
36,200
-0.08(-3.10%)
Mar 09, 2005
2.580
2.620
2.520
2.580
18,500
-0.02(-0.77%)
Mar 08, 2005
2.680
2.680
2.580
2.600
14,500
-0.04(-1.52%)
Mar 07, 2005
2.700
2.710
2.600
2.640
15,900
-0.02(-0.75%)
Mar 04, 2005
2.660
2.830
2.630
2.660
27,100
+0.00(+0.00%)
Mar 03, 2005
2.700
2.700
2.610
2.660
24,600
-0.03(-1.12%)
Mar 02, 2005
2.690
2.730
2.670
2.690
43,500
+0.05(+1.89%)
Mar 01, 2005
2.620
2.700
2.620
2.640
22,200
+0.05(+1.93%)
Feb 28, 2005
2.550
2.660
2.550
2.590
24,500
+0.04(+1.57%)
Feb 25, 2005
2.520
2.560
2.500
2.550
11,900
+0.05(+2.00%)
Feb 24, 2005
2.530
2.550
2.490
2.500
27,400
-0.03(-1.19%)
Feb 23, 2005
2.450
2.800
2.450
2.530
169,200
+0.05(+2.02%)
Feb 22, 2005
2.480
2.480
2.450
2.480
12,300
-0.01(-0.40%)
Feb 18, 2005
2.450
2.490
2.450
2.490
17,600
+0.02(+0.81%)
Feb 17, 2005
2.450
2.470
2.450
2.470
6,500
+0.00(+0.00%)
Feb 16, 2005
2.460
2.480
2.420
2.470
8,400
+0.01(+0.41%)
Feb 15, 2005
2.500
2.500
2.450
2.460
7,100
-0.01(-0.40%)
Feb 14, 2005
2.490
2.490
2.460
2.470
52,300
+0.00(+0.00%)
Feb 11, 2005
2.410
2.480
2.410
2.470
36,500
+0.07(+2.92%)
Feb 10, 2005
2.420
2.420
2.350
2.400
12,700
+0.00(+0.00%)
Feb 09, 2005
2.410
2.410
2.380
2.400
21,200
+0.04(+1.69%)
Feb 08, 2005
2.380
2.380
2.300
2.360
18,900
-0.01(-0.42%)
Feb 07, 2005
2.380
2.390
2.350
2.370
11,700
+0.02(+0.85%)
Feb 04, 2005
2.340
2.390
2.330
2.350
9,900
+0.01(+0.43%)
Feb 03, 2005
2.350
2.350
2.300
2.340
8,400
-0.01(-0.43%)
Feb 02, 2005
2.250
2.360
2.250
2.350
27,100
+0.04(+1.73%)
Feb 01, 2005
2.420
2.460
2.310
2.310
43,000
-0.11(-4.55%)
Jan 31, 2005
2.260
2.490
2.260
2.420
17,400
+0.16(+7.08%)
Jan 28, 2005
2.340
2.360
2.250
2.260
37,700
-0.08(-3.42%)
Jan 27, 2005
2.350
2.350
2.250
2.340
12,700
-0.01(-0.43%)
Jan 26, 2005
2.400
2.400
2.310
2.350
16,500
-0.08(-3.29%)
Jan 25, 2005
2.450
2.460
2.400
2.430
8,700
-0.02(-0.82%)
Jan 24, 2005
2.490
2.490
2.450
2.450
24,900
-0.02(-0.81%)
Jan 21, 2005
2.450
2.490
2.450
2.470
10,500
-0.01(-0.40%)
Jan 20, 2005
2.500
2.500
2.450
2.480
5,900
-0.02(-0.80%)
Jan 19, 2005
2.470
2.530
2.450
2.500
15,500
+0.03(+1.21%)
Jan 18, 2005
2.480
2.480
2.470
2.470
6,600
-0.01(-0.40%)
Jan 14, 2005
2.470
2.480
2.460
2.480
9,000
+0.03(+1.22%)
Jan 13, 2005
2.470
2.470
2.440
2.450
10,800
+0.00(+0.00%)
Jan 12, 2005
2.500
2.550
2.430
2.450
28,800
-0.05(-2.00%)
Jan 11, 2005
2.470
2.500
2.440
2.500
16,700
+0.01(+0.40%)
Jan 10, 2005
2.450
2.490
2.430
2.490
26,700
+0.04(+1.63%)
Jan 07, 2005
2.480
2.520
2.450
2.450
19,700
-0.03(-1.21%)
Jan 06, 2005
2.520
2.520
2.470
2.480
5,400
-0.03(-1.20%)
Jan 05, 2005
2.460
2.560
2.460
2.510
9,600
+0.04(+1.62%)
Jan 04, 2005
2.450
2.500
2.440
2.470
9,600
+0.02(+0.82%)
Jan 03, 2005
2.400
2.480
2.400
2.450
13,400
+0.01(+0.41%)
Dec 31, 2004
2.540
2.630
2.400
2.440
30,100
-0.09(-3.56%)
Dec 30, 2004
2.540
2.550
2.500
2.530
19,100
-0.02(-0.78%)
Dec 29, 2004
2.550
2.560
2.540
2.550
14,900
-0.04(-1.54%)
Dec 28, 2004
2.670
2.740
2.550
2.590
49,000
-0.06(-2.26%)
Dec 27, 2004
2.600
2.670
2.580
2.650
35,800
+0.11(+4.33%)
Dec 23, 2004
2.470
2.600
2.470
2.540
44,900
+0.12(+4.96%)
Dec 22, 2004
2.370
2.470
2.370
2.420
32,200
+0.07(+2.98%)
Dec 21, 2004
2.340
2.419
2.300
2.350
23,800
+0.00(+0.00%)
Dec 20, 2004
2.100
2.500
2.100
2.350
41,300
+0.25(+11.90%)
Dec 17, 2004
2.110
2.150
2.020
2.100
25,500
-0.05(-2.33%)
Dec 16, 2004
2.220
2.330
2.140
2.150
28,900
-0.14(-6.11%)
Dec 15, 2004
2.400
2.400
2.250
2.290
19,400
-0.07(-2.97%)
Dec 14, 2004
2.600
2.680
2.300
2.360
87,100
-0.25(-9.58%)
Dec 13, 2004
2.710
2.800
2.600
2.610
134,700
-0.04(-1.51%)
Dec 10, 2004
2.400
2.780
2.390
2.650
121,300
+0.35(+15.22%)
Dec 09, 2004
2.300
2.340
2.210
2.300
64,100
+0.14(+6.48%)
Dec 08, 2004
2.050
2.200
2.050
2.160
25,000
+0.06(+2.86%)
Dec 07, 2004
2.000
2.110
2.000
2.100
57,800
+0.10(+5.00%)
Dec 06, 2004
2.050
2.050
1.990
2.000
69,500
+0.00(+0.00%)
Dec 03, 2004
2.090
2.090
1.990
2.000
97,400
-0.08(-3.85%)
Dec 02, 2004
2.100
2.120
2.070
2.080
44,000
-0.02(-0.95%)
Dec 01, 2004
2.000
2.300
2.000
2.100
150,700
+0.11(+5.53%)
Nov 30, 2004
1.890
2.100
1.840
1.990
108,400
+0.20(+11.17%)
Nov 29, 2004
1.650
1.940
1.650
1.790
161,500
+0.15(+9.15%)
Nov 26, 2004
1.650
1.690
1.620
1.640
23,900
-0.04(-2.38%)
Nov 24, 2004
1.700
1.720
1.610
1.680
27,800
-0.04(-2.33%)
Nov 23, 2004
1.770
1.770
1.700
1.720
14,600
-0.05(-2.82%)
Nov 22, 2004
1.760
1.770
1.760
1.770
1,000
+0.01(+0.57%)
Nov 19, 2004
1.820
1.820
1.750
1.760
13,100
-0.06(-3.30%)
Nov 18, 2004
1.820
1.830
1.810
1.820
4,300
-0.01(-0.55%)
Nov 17, 2004
1.840
1.840
1.820
1.830
8,400
+0.01(+0.55%)
Nov 16, 2004
1.850
1.850
1.820
1.820
3,700
-0.02(-1.09%)
Nov 15, 2004
1.840
1.850
1.840
1.840
22,900
+0.00(+0.00%)
Nov 12, 2004
1.850
1.850
1.830
1.840
5,500
+0.00(+0.00%)
Nov 11, 2004
1.840
1.850
1.830
1.840
9,900
+0.04(+2.22%)
Nov 10, 2004
1.800
1.850
1.790
1.800
18,600
+0.05(+2.86%)
Nov 09, 2004
1.790
1.800
1.750
1.750
25,200
-0.05(-2.78%)
Nov 08, 2004
1.800
1.800
1.790
1.800
6,900
-0.04(-2.17%)
Nov 05, 2004
1.850
1.860
1.840
1.840
18,200
-0.05(-2.65%)
Nov 04, 2004
1.860
1.900
1.840
1.890
45,700
+0.05(+2.72%)
Nov 03, 2004
1.810
1.850
1.810
1.840
11,300
-0.01(-0.54%)
Nov 02, 2004
1.850
1.850
1.820
1.850
8,700
+0.00(+0.00%)
Nov 01, 2004
1.850
1.850
1.800
1.850
19,400
+0.00(+0.00%)
Oct 29, 2004
1.850
1.850
1.840
1.850
14,600
+0.00(+0.00%)
Oct 28, 2004
1.850
1.850
1.840
1.850
10,700
+0.00(+0.00%)
Oct 27, 2004
1.880
1.880
1.840
1.850
40,600
-0.03(-1.60%)
Oct 26, 2004
1.880
1.880
1.870
1.880
800
+0.00(+0.00%)
Oct 25, 2004
1.950
1.950
1.870
1.880
38,600
-0.07(-3.59%)
Oct 22, 2004
1.940
1.960
1.940
1.950
3,300
+0.00(+0.00%)
Oct 21, 2004
1.890
1.980
1.890
1.950
14,300
+0.07(+3.72%)
Oct 20, 2004
1.850
1.900
1.850
1.880
6,500
+0.03(+1.62%)
Oct 19, 2004
1.870
1.880
1.850
1.850
11,600
+0.00(+0.00%)
Oct 18, 2004
1.850
1.850
1.850
1.850
800
+0.00(+0.00%)
Oct 15, 2004
1.820
1.850
1.820
1.850
9,600
+0.05(+2.78%)
Oct 14, 2004
1.810
1.810
1.800
1.800
1,600
+0.00(+0.00%)
Oct 13, 2004
1.800
1.800
1.800
1.800
2,000
-0.01(-0.55%)
Oct 12, 2004
1.780
1.810
1.760
1.810
3,900
+0.03(+1.69%)
Oct 11, 2004
1.800
1.850
1.770
1.780
18,000
+0.04(+2.30%)
Oct 08, 2004
1.740
1.780
1.740
1.740
13,800
+0.01(+0.58%)
Oct 07, 2004
1.750
1.750
1.730
1.730
10,100
-0.06(-3.35%)
Oct 06, 2004
1.760
1.800
1.710
1.790
24,400
-0.06(-3.24%)
Oct 05, 2004
1.870
1.870
1.750
1.850
13,500
-0.03(-1.60%)
Oct 04, 2004
1.880
1.900
1.880
1.880
2,300
+0.00(+0.00%)
Oct 01, 2004
1.900
1.900
1.880
1.880
4,200
+0.01(+0.53%)
Sep 30, 2004
1.860
1.920
1.860
1.870
5,400
+0.02(+1.08%)
Sep 29, 2004
1.880
1.880
1.850
1.850
5,000
-0.02(-1.07%)
Sep 28, 2004
1.850
1.870
1.850
1.870
7,800
+0.04(+2.19%)
Sep 27, 2004
1.800
1.940
1.800
1.830
11,700
+0.05(+2.81%)
Sep 24, 2004
1.780
1.780
1.720
1.780
11,200
+0.03(+1.71%)
Sep 23, 2004
1.770
1.840
1.750
1.750
8,400
+0.00(+0.00%)
Sep 22, 2004
1.750
1.760
1.750
1.750
9,200
-0.01(-0.57%)
Sep 21, 2004
1.760
1.790
1.750
1.760
4,000
-0.02(-1.12%)
Sep 20, 2004
1.820
1.830
1.760
1.780
8,300
-0.07(-3.78%)
Sep 17, 2004
1.850
1.850
1.820
1.850
4,600
-0.03(-1.60%)
Sep 16, 2004
1.860
1.880
1.850
1.880
2,800
+0.03(+1.62%)
Sep 15, 2004
1.860
1.880
1.850
1.850
12,500
-0.11(-5.61%)
Sep 14, 2004
1.970
1.970
1.950
1.960
4,000
-0.01(-0.51%)
Sep 13, 2004
1.950
1.980
1.900
1.970
17,600
+0.04(+2.07%)
Sep 10, 2004
1.800
1.930
1.800
1.930
4,300
+0.14(+7.82%)
Sep 09, 2004
1.720
1.800
1.720
1.790
9,700
+0.05(+2.87%)
Sep 08, 2004
1.670
1.760
1.670
1.740
41,500
+0.05(+2.96%)
Sep 07, 2004
1.700
1.700
1.640
1.690
86,400
-0.05(-2.87%)
Sep 03, 2004
1.740
1.820
1.740
1.740
45,200
+0.00(+0.00%)
Sep 02, 2004
1.760
1.820
1.740
1.740
25,300
-0.03(-1.69%)
Sep 01, 2004
1.760
1.770
1.700
1.770
24,200
+0.02(+1.14%)
Aug 31, 2004
1.770
1.800
1.700
1.750
64,300
-0.07(-3.85%)
Aug 30, 2004
1.830
1.830
1.750
1.820
23,100
-0.06(-3.19%)
Aug 27, 2004
1.890
1.890
1.880
1.880
2,900
+0.00(+0.00%)
Aug 26, 2004
1.900
1.900
1.870
1.880
11,700
-0.02(-1.05%)
Aug 25, 2004
1.910
1.930
1.890
1.900
4,700
-0.02(-1.04%)
Aug 24, 2004
1.950
1.950
1.820
1.920
29,700
-0.09(-4.48%)
Aug 23, 2004
2.020
2.020
2.010
2.010
3,700
-0.02(-0.99%)
Aug 20, 2004
2.030
2.030
2.000
2.030
6,000
+0.00(+0.00%)
Aug 19, 2004
2.100
2.100
2.030
2.030
12,500
+0.03(+1.50%)
Aug 18, 2004
1.820
2.140
1.810
2.000
27,900
+0.19(+10.50%)
Aug 17, 2004
1.710
1.820
1.710
1.810
7,700
+0.06(+3.43%)
Aug 16, 2004
1.710
1.760
1.700
1.750
14,900
+0.04(+2.34%)
Aug 13, 2004
1.950
1.950
1.710
1.710
52,700
-0.19(-10.00%)
Aug 12, 2004
2.020
2.020
1.900
1.900
49,300
-0.17(-8.21%)
Aug 11, 2004
2.050
2.090
2.030
2.070
13,100
+0.02(+0.98%)
Aug 10, 2004
2.090
2.100
2.050
2.050
7,500
-0.04(-1.91%)
Aug 09, 2004
2.100
2.110
2.090
2.090
3,700
-0.02(-0.95%)
Aug 06, 2004
2.100
2.130
2.040
2.110
27,500
+0.01(+0.48%)
Aug 05, 2004
2.180
2.200
2.100
2.100
9,900
-0.08(-3.67%)
Aug 04, 2004
2.130
2.200
2.130
2.180
29,800
+0.06(+2.83%)
Aug 03, 2004
2.340
2.340
2.120
2.120
35,300
-0.25(-10.55%)
Aug 02, 2004
2.380
2.390
2.350
2.370
13,400
+0.01(+0.42%)
Jul 30, 2004
2.320
2.360
2.310
2.360
6,600
+0.05(+2.16%)
Jul 29, 2004
2.340
2.360
2.300
2.310
19,800
+0.00(+0.00%)
Jul 28, 2004
2.320
2.340
2.310
2.310
11,400
+0.00(+0.00%)
Jul 27, 2004
2.300
2.330
2.200
2.310
16,500
-0.02(-0.86%)
Jul 26, 2004
2.370
2.370
2.250
2.330
27,700
-0.07(-2.92%)
Jul 23, 2004
2.430
2.430
2.370
2.400
8,300
-0.01(-0.41%)
Jul 22, 2004
2.450
2.450
2.400
2.410
13,100
-0.04(-1.63%)
Jul 21, 2004
2.400
2.450
2.400
2.450
8,500
+0.03(+1.24%)
Jul 20, 2004
2.480
2.480
2.410
2.420
6,600
-0.06(-2.42%)
Jul 19, 2004
2.530
2.530
2.410
2.480
33,300
-0.06(-2.36%)
Jul 16, 2004
2.470
2.540
2.470
2.540
8,500
+0.04(+1.60%)
Jul 15, 2004
2.450
2.540
2.450
2.500
4,800
+0.04(+1.63%)
Jul 14, 2004
2.500
2.570
2.450
2.460
6,200
-0.12(-4.65%)
Jul 13, 2004
2.650
2.650
2.480
2.580
15,900
-0.08(-3.01%)
Jul 12, 2004
2.650
2.750
2.650
2.660
12,300
+0.00(+0.00%)
Jul 09, 2004
2.620
2.660
2.560
2.660
18,500
+0.06(+2.31%)
Jul 08, 2004
2.480
2.640
2.480
2.600
2,300
+0.07(+2.77%)
Jul 07, 2004
2.550
2.600
2.530
2.530
5,300
+0.04(+1.61%)
Jul 06, 2004
2.600
2.600
2.480
2.490
25,600
-0.11(-4.23%)
Jul 02, 2004
2.650
2.650
2.510
2.600
11,300
-0.10(-3.70%)
Jul 01, 2004
2.600
2.750
2.600
2.700
6,700
+0.10(+3.85%)
Jun 30, 2004
2.600
2.610
2.470
2.600
14,500
+0.01(+0.39%)
Jun 29, 2004
2.600
2.600
2.580
2.590
3,900
-0.04(-1.52%)
Jun 28, 2004
2.700
2.700
2.600
2.630
6,000
-0.06(-2.23%)
Jun 25, 2004
2.730
2.730
2.690
2.690
6,700
-0.04(-1.47%)
Jun 24, 2004
2.600
2.750
2.600
2.730
14,800
+0.12(+4.60%)
Jun 23, 2004
2.600
2.700
2.580
2.610
16,300
+0.01(+0.38%)
Jun 22, 2004
2.570
2.600
2.560
2.600
2,000
+0.04(+1.56%)
Jun 21, 2004
2.650
2.680
2.550
2.560
10,400
-0.05(-1.92%)
Jun 18, 2004
2.610
2.690
2.600
2.610
17,800
+0.00(+0.00%)
Jun 17, 2004
2.450
2.610
2.450
2.610
22,300
+0.16(+6.53%)
Jun 16, 2004
2.450
2.470
2.450
2.450
6,600
-0.01(-0.41%)
Jun 15, 2004
2.390
2.460
2.340
2.460
14,100
+0.09(+3.80%)
Jun 14, 2004
2.410
2.470
2.370
2.370
13,500
-0.03(-1.25%)
Jun 10, 2004
2.430
2.430
2.400
2.400
2,800
-0.04(-1.64%)
Jun 09, 2004
2.400
2.460
2.400
2.440
7,900
+0.07(+2.95%)
Jun 08, 2004
2.450
2.450
2.370
2.370
3,400
-0.08(-3.27%)
Jun 07, 2004
2.500
2.500
2.410
2.450
14,400
-0.02(-0.81%)
Jun 04, 2004
2.500
2.550
2.470
2.470
2,500
-0.02(-0.80%)
Jun 03, 2004
2.460
2.500
2.450
2.490
10,300
-0.01(-0.40%)
Jun 02, 2004
2.470
2.500
2.450
2.500
31,200
+0.00(+0.00%)
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.