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
H. B. Fuller Company
(NY:
FUL
)
78.84
+0.19 (+0.24%)
Streaming Delayed Price
Updated: 10:34 AM EDT, Jun 18, 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 28, 2004
5.657
5.710
5.626
5.645
163,268
-0.03(-0.48%)
May 27, 2004
5.613
5.672
5.594
5.672
200,763
+0.06(+1.05%)
May 26, 2004
5.529
5.613
5.457
5.613
233,275
+0.09(+1.68%)
May 25, 2004
5.493
5.573
5.449
5.520
407,934
+0.03(+0.50%)
May 24, 2004
5.562
5.575
5.442
5.493
321,791
-0.05(-0.87%)
May 21, 2004
5.476
5.579
5.394
5.541
291,415
+0.01(+0.23%)
May 20, 2004
5.520
5.560
5.482
5.529
196,492
+0.01(+0.11%)
May 19, 2004
5.562
5.623
5.487
5.522
406,510
-0.02(-0.42%)
May 18, 2004
5.499
5.571
5.478
5.546
296,162
+0.06(+1.08%)
May 17, 2004
5.569
5.579
5.487
5.487
267,684
-0.10(-1.85%)
May 14, 2004
5.720
5.725
5.577
5.590
243,004
-0.15(-2.64%)
May 13, 2004
5.750
5.878
5.720
5.741
438,547
-0.01(-0.15%)
May 12, 2004
5.510
5.750
5.421
5.750
433,801
+0.22(+3.92%)
May 11, 2004
5.487
5.533
5.482
5.533
181,304
+0.09(+1.63%)
May 10, 2004
5.573
5.573
5.444
5.444
173,235
-0.14(-2.53%)
May 07, 2004
5.752
5.805
5.569
5.586
191,745
-0.19(-3.25%)
May 06, 2004
5.794
5.796
5.649
5.773
300,670
-0.02(-0.36%)
May 05, 2004
5.773
5.811
5.746
5.794
115,332
+0.01(+0.11%)
May 04, 2004
5.678
5.885
5.678
5.788
177,744
+0.11(+1.85%)
May 03, 2004
5.752
5.769
5.668
5.682
390,373
-0.09(-1.57%)
Apr 30, 2004
5.800
5.866
5.727
5.773
181,541
-0.01(-0.11%)
Apr 29, 2004
5.899
5.984
5.763
5.779
179,168
-0.11(-1.90%)
Apr 28, 2004
6.068
6.068
5.859
5.891
243,242
-0.18(-2.92%)
Apr 27, 2004
5.973
6.081
5.958
6.068
224,257
+0.09(+1.55%)
Apr 26, 2004
5.973
6.036
5.944
5.975
95,635
-0.03(-0.53%)
Apr 23, 2004
6.110
6.110
5.986
6.007
154,962
-0.08(-1.25%)
Apr 22, 2004
5.931
6.110
5.921
6.083
224,019
+0.16(+2.74%)
Apr 21, 2004
5.899
5.921
5.767
5.921
196,966
+0.09(+1.63%)
Apr 20, 2004
5.878
5.984
5.826
5.826
153,064
-0.03(-0.54%)
Apr 19, 2004
5.918
5.937
5.794
5.857
347,658
-0.06(-1.03%)
Apr 16, 2004
5.910
5.956
5.864
5.918
157,573
-0.01(-0.21%)
Apr 15, 2004
5.963
6.024
5.927
5.931
256,294
-0.05(-0.85%)
Apr 14, 2004
5.988
6.091
5.878
5.982
209,306
+0.01(+0.14%)
Apr 13, 2004
6.152
6.152
5.893
5.973
255,582
-0.15(-2.48%)
Apr 12, 2004
6.005
6.125
6.005
6.125
195,068
+0.10(+1.64%)
Apr 08, 2004
6.089
6.100
5.996
6.026
152,827
-0.05(-0.87%)
Apr 07, 2004
6.110
6.110
5.956
6.079
147,606
-0.03(-0.48%)
Apr 06, 2004
6.068
6.110
6.011
6.108
142,385
-0.00(-0.03%)
Apr 05, 2004
6.106
6.110
6.041
6.110
184,626
+0.00(+0.07%)
Apr 02, 2004
6.015
6.110
5.942
6.106
305,654
+0.10(+1.61%)
Apr 01, 2004
5.942
6.058
5.942
6.009
224,969
+0.02(+0.28%)
Mar 31, 2004
5.921
5.996
5.817
5.992
285,957
+0.04(+0.74%)
Mar 30, 2004
5.857
5.948
5.832
5.948
164,218
+0.06(+1.00%)
Mar 29, 2004
5.693
5.889
5.693
5.889
277,889
+0.25(+4.41%)
Mar 26, 2004
5.720
5.731
5.617
5.640
143,097
-0.07(-1.22%)
Mar 25, 2004
5.615
5.779
5.560
5.710
312,299
+0.09(+1.69%)
Mar 24, 2004
5.352
5.636
5.352
5.615
745,388
+0.28(+5.25%)
Mar 23, 2004
5.234
5.362
5.206
5.335
579,272
+0.10(+1.93%)
Mar 22, 2004
5.398
5.398
5.234
5.234
343,386
-0.16(-3.01%)
Mar 19, 2004
5.495
5.497
5.396
5.396
177,744
-0.10(-1.80%)
Mar 18, 2004
5.531
5.562
5.428
5.495
151,166
-0.06(-1.10%)
Mar 17, 2004
5.381
5.588
5.381
5.556
200,763
+0.18(+3.29%)
Mar 16, 2004
5.385
5.510
5.345
5.379
255,819
+0.01(+0.27%)
Mar 15, 2004
5.647
5.655
5.364
5.364
204,323
-0.27(-4.82%)
Mar 12, 2004
5.478
5.636
5.425
5.636
163,743
+0.18(+3.28%)
Mar 11, 2004
5.457
5.560
5.440
5.457
154,251
-0.03(-0.61%)
Mar 10, 2004
5.628
5.685
5.478
5.491
171,811
-0.14(-2.47%)
Mar 09, 2004
5.731
5.739
5.609
5.630
195,305
-0.12(-2.16%)
Mar 08, 2004
5.878
5.910
5.752
5.754
194,830
-0.11(-1.87%)
Mar 05, 2004
5.910
5.929
5.857
5.864
185,338
-0.04(-0.68%)
Mar 04, 2004
5.878
5.904
5.805
5.904
209,306
+0.00(+0.04%)
Mar 03, 2004
5.794
5.902
5.773
5.902
313,485
+0.08(+1.45%)
Mar 02, 2004
5.851
5.878
5.800
5.817
133,605
-0.03(-0.54%)
Mar 01, 2004
5.763
5.883
5.741
5.849
147,606
+0.10(+1.68%)
Feb 27, 2004
5.800
5.847
5.752
5.752
182,728
-0.04(-0.73%)
Feb 26, 2004
5.792
5.838
5.741
5.794
271,007
+0.00(+0.04%)
Feb 25, 2004
5.607
5.794
5.604
5.792
291,890
+0.13(+2.35%)
Feb 24, 2004
5.647
5.752
5.617
5.659
146,182
+0.03(+0.60%)
Feb 23, 2004
5.636
5.710
5.623
5.626
211,679
-0.03(-0.56%)
Feb 20, 2004
5.653
5.729
5.615
5.657
191,033
+0.00(+0.07%)
Feb 19, 2004
5.720
5.836
5.651
5.653
252,497
-0.09(-1.65%)
Feb 18, 2004
5.868
5.878
5.741
5.748
109,636
-0.11(-1.94%)
Feb 17, 2004
5.741
5.887
5.741
5.862
165,879
+0.14(+2.47%)
Feb 13, 2004
5.836
5.836
5.699
5.720
146,182
-0.06(-1.09%)
Feb 12, 2004
5.847
5.857
5.744
5.784
172,761
-0.03(-0.54%)
Feb 11, 2004
5.805
5.836
5.760
5.815
178,931
-0.03(-0.54%)
Feb 10, 2004
5.819
5.847
5.807
5.847
305,654
+0.00(+0.04%)
Feb 09, 2004
5.908
5.925
5.819
5.845
139,300
+0.04(+0.73%)
Feb 06, 2004
5.685
5.803
5.657
5.803
154,725
+0.14(+2.46%)
Feb 05, 2004
5.615
5.687
5.600
5.663
259,616
+0.08(+1.51%)
Feb 04, 2004
5.689
5.689
5.564
5.579
444,954
-0.11(-1.85%)
Feb 03, 2004
5.815
5.824
5.636
5.685
762,237
-0.15(-2.60%)
Feb 02, 2004
5.910
5.929
5.794
5.836
253,446
-0.06(-1.07%)
Jan 30, 2004
6.079
6.079
5.834
5.899
834,142
-0.21(-3.48%)
Jan 29, 2004
6.131
6.146
6.058
6.112
318,943
-0.04(-0.72%)
Jan 28, 2004
6.142
6.184
6.110
6.157
364,269
+0.01(+0.24%)
Jan 27, 2004
6.142
6.186
6.112
6.142
344,810
-0.00(-0.07%)
Jan 26, 2004
6.068
6.150
6.053
6.146
230,901
+0.06(+0.97%)
Jan 23, 2004
6.036
6.114
6.028
6.087
557,676
+0.07(+1.19%)
Jan 22, 2004
5.994
6.058
5.984
6.015
381,593
+0.02(+0.35%)
Jan 21, 2004
6.005
6.009
5.912
5.994
621,513
+0.08(+1.43%)
Jan 20, 2004
5.992
6.003
5.862
5.910
359,998
-0.08(-1.34%)
Jan 16, 2004
5.973
6.003
5.963
5.990
218,799
+0.07(+1.14%)
Jan 15, 2004
6.005
6.005
5.826
5.923
808,987
-0.10(-1.71%)
Jan 14, 2004
6.041
6.110
5.923
6.026
566,931
-0.07(-1.11%)
Jan 13, 2004
6.184
6.192
5.973
6.093
303,993
-0.14(-2.20%)
Jan 12, 2004
6.036
6.230
6.015
6.230
154,013
+0.21(+3.57%)
Jan 09, 2004
6.184
6.216
6.015
6.015
198,627
-0.20(-3.22%)
Jan 08, 2004
6.237
6.268
6.216
6.216
162,556
-0.01(-0.17%)
Jan 07, 2004
6.253
6.256
6.182
6.226
191,033
-0.00(-0.07%)
Jan 06, 2004
6.342
6.393
6.163
6.230
317,994
-0.13(-2.05%)
Jan 05, 2004
6.352
6.397
6.310
6.361
199,814
+0.04(+0.70%)
Jan 02, 2004
6.268
6.369
6.237
6.317
204,560
+0.05(+0.81%)
Dec 31, 2003
6.308
6.361
6.203
6.266
181,304
-0.04(-0.67%)
Dec 30, 2003
6.315
6.319
6.291
6.308
88,279
-0.01(-0.10%)
Dec 29, 2003
6.226
6.321
6.216
6.315
105,839
+0.09(+1.42%)
Dec 26, 2003
6.173
6.232
6.173
6.226
45,326
+0.03(+0.51%)
Dec 24, 2003
6.268
6.268
6.194
6.194
48,411
-0.08(-1.34%)
Dec 23, 2003
6.209
6.300
6.192
6.279
179,880
+0.06(+1.02%)
Dec 22, 2003
6.079
6.216
6.058
6.216
119,366
+0.17(+2.75%)
Dec 19, 2003
6.072
6.074
5.944
6.049
145,233
+0.02(+0.38%)
Dec 18, 2003
6.058
6.131
5.998
6.026
150,454
-0.03(-0.52%)
Dec 17, 2003
6.062
6.083
5.967
6.058
142,385
+0.01(+0.17%)
Dec 16, 2003
6.058
6.058
5.923
6.047
209,544
-0.06(-1.03%)
Dec 15, 2003
6.089
6.173
6.015
6.110
292,839
+0.02(+0.35%)
Dec 12, 2003
5.857
6.089
5.857
6.089
188,423
+0.19(+3.21%)
Dec 11, 2003
5.788
5.899
5.765
5.899
118,417
+0.11(+1.93%)
Dec 10, 2003
5.794
5.805
5.729
5.788
98,246
-0.03(-0.47%)
Dec 09, 2003
5.826
5.887
5.815
5.815
129,570
-0.01(-0.14%)
Dec 08, 2003
5.813
5.826
5.737
5.824
154,488
+0.03(+0.58%)
Dec 05, 2003
5.794
5.794
5.737
5.790
77,600
-0.03(-0.43%)
Dec 04, 2003
5.752
5.826
5.697
5.815
156,149
+0.06(+1.10%)
Dec 03, 2003
5.794
5.899
5.794
5.752
140,961
-0.03(-0.55%)
Dec 02, 2003
5.775
5.790
5.752
5.784
159,946
+0.03(+0.59%)
Dec 01, 2003
5.647
5.754
5.638
5.750
123,400
+0.13(+2.32%)
Nov 28, 2003
5.659
5.668
5.619
5.619
36,782
-0.04(-0.67%)
Nov 26, 2003
5.668
5.693
5.583
5.657
148,318
+0.01(+0.15%)
Nov 25, 2003
5.499
5.657
5.499
5.649
166,591
+0.17(+3.12%)
Nov 24, 2003
5.362
5.478
5.362
5.478
272,193
+0.11(+2.04%)
Nov 21, 2003
5.465
5.493
5.341
5.369
312,773
+0.02(+0.31%)
Nov 20, 2003
5.415
5.434
5.318
5.352
170,150
-0.09(-1.74%)
Nov 19, 2003
5.531
5.552
5.434
5.446
260,328
-0.09(-1.71%)
Nov 18, 2003
5.533
5.613
5.529
5.541
169,438
-0.01(-0.27%)
Nov 17, 2003
5.398
5.552
5.358
5.556
195,780
+0.02(+0.34%)
Nov 14, 2003
5.604
5.645
5.533
5.537
196,254
-0.01(-0.27%)
Nov 13, 2003
5.573
5.592
5.478
5.552
132,655
-0.04(-0.79%)
Nov 12, 2003
5.457
5.596
5.457
5.596
284,533
+0.12(+2.11%)
Nov 11, 2003
5.512
5.512
5.446
5.480
143,334
+0.02(+0.42%)
Nov 10, 2003
5.529
5.529
5.415
5.457
256,531
-0.07(-1.30%)
Nov 07, 2003
5.495
5.623
5.474
5.529
327,724
+0.10(+1.90%)
Nov 06, 2003
5.310
5.425
5.291
5.425
145,707
+0.12(+2.18%)
Nov 05, 2003
5.352
5.449
5.255
5.310
158,522
-0.06(-1.18%)
Nov 04, 2003
5.352
5.449
5.352
5.373
267,210
+0.08(+1.51%)
Nov 03, 2003
5.242
5.343
5.242
5.293
124,950
+0.07(+1.37%)
Oct 31, 2003
5.286
5.288
5.215
5.221
220,934
-0.09(-1.71%)
Oct 30, 2003
5.057
5.316
5.057
5.312
278,601
+0.29(+5.70%)
Oct 29, 2003
5.099
5.109
5.019
5.025
746,337
-0.09(-1.77%)
Oct 28, 2003
5.082
5.116
4.983
5.116
215,476
+0.04(+0.75%)
Oct 27, 2003
5.099
5.120
5.048
5.078
232,800
+0.07(+1.43%)
Oct 24, 2003
5.036
5.042
4.913
5.006
248,937
-0.04(-0.75%)
Oct 23, 2003
5.078
5.088
4.968
5.044
294,975
-0.03(-0.62%)
Oct 22, 2003
5.225
5.225
5.057
5.076
243,479
-0.16(-3.06%)
Oct 21, 2003
5.257
5.288
5.227
5.236
282,635
+0.00(+0.00%)
Oct 20, 2003
5.246
5.310
5.215
5.236
252,971
+0.00(+0.00%)
Oct 17, 2003
5.267
5.288
5.217
5.236
391,560
-0.03(-0.56%)
Oct 16, 2003
5.255
5.352
5.242
5.265
211,442
+0.03(+0.60%)
Oct 15, 2003
0.0021
5.320
5.240
5.234
285,008
-0.08(-1.55%)
Oct 14, 2003
5.236
5.373
5.236
5.316
219,985
+0.11(+2.15%)
Oct 13, 2003
5.213
5.261
5.181
5.204
361,896
-0.01(-0.16%)
Oct 10, 2003
5.265
5.265
5.196
5.213
195,542
-0.07(-1.32%)
Oct 09, 2003
5.267
5.406
5.194
5.282
296,399
+0.01(+0.28%)
Oct 08, 2003
5.156
5.335
5.156
5.267
233,749
+0.11(+2.17%)
Oct 07, 2003
5.166
5.183
5.126
5.156
250,835
-0.03(-0.61%)
Oct 06, 2003
5.215
5.240
5.181
5.187
404,849
-0.11(-2.15%)
Oct 03, 2003
5.236
5.394
5.236
5.301
197,678
+0.08(+1.57%)
Oct 02, 2003
5.116
5.251
5.116
5.219
286,432
+0.07(+1.31%)
Oct 01, 2003
5.088
5.170
5.088
5.152
431,665
+0.04(+0.74%)
Sep 30, 2003
5.141
5.170
5.044
5.114
353,828
+0.02(+0.33%)
Sep 29, 2003
5.046
5.238
5.017
5.097
585,916
+0.07(+1.38%)
Sep 26, 2003
5.215
5.255
5.027
5.027
317,519
-0.20(-3.91%)
Sep 25, 2003
5.162
5.392
5.088
5.232
885,638
+0.24(+4.77%)
Sep 24, 2003
5.267
5.267
4.983
4.993
824,649
-0.28(-5.28%)
Sep 23, 2003
5.394
5.394
5.288
5.272
522,555
-0.12(-2.27%)
Sep 22, 2003
5.503
5.503
5.324
5.394
542,251
-0.17(-3.03%)
Sep 19, 2003
5.604
5.704
5.562
5.562
271,481
-0.07(-1.31%)
Sep 18, 2003
5.520
5.645
5.489
5.636
231,376
+0.10(+1.79%)
Sep 17, 2003
5.562
5.581
5.501
5.537
117,468
-0.07(-1.20%)
Sep 16, 2003
5.495
5.604
5.495
5.604
127,909
+0.06(+1.14%)
Sep 15, 2003
5.541
5.588
5.499
5.541
185,813
-0.01(-0.19%)
Sep 12, 2003
5.510
5.583
5.411
5.552
169,676
+0.02(+0.38%)
Sep 11, 2003
5.457
5.552
5.421
5.531
72,853
+0.05(+0.96%)
Sep 10, 2003
5.510
5.579
5.457
5.478
247,750
-0.07(-1.33%)
Sep 09, 2003
5.636
5.647
5.527
5.552
206,459
-0.11(-1.86%)
Sep 08, 2003
5.573
5.699
5.573
5.657
177,270
+0.05(+0.90%)
Sep 05, 2003
5.647
5.689
5.594
5.607
117,942
-0.06(-1.08%)
Sep 04, 2003
5.636
5.701
5.604
5.668
159,471
+0.03(+0.56%)
Sep 03, 2003
5.626
5.689
5.615
5.636
177,744
-0.01(-0.19%)
Sep 02, 2003
5.594
5.663
5.573
5.647
191,745
+0.07(+1.17%)
Aug 29, 2003
5.583
5.615
5.562
5.581
60,513
-0.02(-0.38%)
Aug 28, 2003
5.468
5.602
5.440
5.602
151,877
+0.10(+1.88%)
Aug 27, 2003
5.499
5.573
5.457
5.499
95,872
+0.00(+0.00%)
Aug 26, 2003
5.404
5.541
5.337
5.499
256,294
+0.11(+2.07%)
Aug 25, 2003
5.436
5.436
5.371
5.387
173,710
-0.05(-0.89%)
Aug 22, 2003
5.636
5.636
5.419
5.436
247,750
-0.20(-3.55%)
Aug 21, 2003
5.678
5.689
5.604
5.636
225,918
-0.03(-0.48%)
Aug 20, 2003
5.649
5.687
5.626
5.663
304,942
-0.02(-0.37%)
Aug 19, 2003
5.468
5.689
5.468
5.685
276,465
+0.25(+4.57%)
Aug 18, 2003
5.499
5.541
5.409
5.436
244,428
-0.01(-0.19%)
Aug 15, 2003
5.310
5.446
5.299
5.446
200,289
+0.14(+2.58%)
Aug 14, 2003
5.278
5.314
5.253
5.310
128,858
+0.02(+0.40%)
Aug 13, 2003
5.189
5.288
5.183
5.288
280,262
+0.10(+1.87%)
Aug 12, 2003
5.158
5.206
5.120
5.192
238,970
+0.03(+0.65%)
Aug 11, 2003
5.111
5.160
5.111
5.158
142,622
+0.05(+0.95%)
Aug 08, 2003
5.078
5.137
5.036
5.109
193,881
+0.04(+0.83%)
Aug 07, 2003
5.042
5.067
4.983
5.067
162,794
+0.05(+1.01%)
Aug 06, 2003
5.004
5.078
5.000
5.017
217,375
+0.00(+0.00%)
Aug 05, 2003
5.057
5.071
5.015
5.017
302,806
-0.04(-0.79%)
Aug 04, 2003
5.036
5.097
4.993
5.057
186,999
+0.03(+0.59%)
Aug 01, 2003
5.086
5.086
4.993
5.027
172,761
-0.08(-1.65%)
Jul 31, 2003
5.067
5.183
5.057
5.111
277,651
+0.05(+1.00%)
Jul 30, 2003
5.023
5.063
4.953
5.061
275,990
+0.04(+0.76%)
Jul 29, 2003
4.972
5.040
4.962
5.023
422,173
+0.07(+1.45%)
Jul 28, 2003
4.857
4.975
4.857
4.951
347,895
+0.13(+2.62%)
Jul 25, 2003
4.772
4.840
4.720
4.825
146,419
+0.06(+1.33%)
Jul 24, 2003
4.814
4.867
4.747
4.762
165,641
-0.05(-1.09%)
Jul 23, 2003
4.772
4.814
4.747
4.814
167,777
+0.03(+0.66%)
Jul 22, 2003
4.762
4.791
4.751
4.783
326,300
+0.03(+0.62%)
Jul 21, 2003
4.793
4.804
4.751
4.753
186,762
-0.04(-0.79%)
Jul 18, 2003
4.751
4.814
4.722
4.791
158,997
+0.06(+1.29%)
Jul 17, 2003
4.806
4.857
4.730
4.730
434,750
-0.08(-1.58%)
Jul 16, 2003
4.867
4.878
4.762
4.806
217,849
+0.02(+0.35%)
Jul 15, 2003
4.825
4.869
4.783
4.789
146,419
-0.01(-0.31%)
Jul 14, 2003
4.846
4.852
4.751
4.804
286,906
-0.03(-0.52%)
Jul 11, 2003
4.835
4.932
4.808
4.829
130,282
-0.01(-0.13%)
Jul 10, 2003
4.951
4.951
4.825
4.835
485,772
-0.17(-3.37%)
Jul 09, 2003
4.920
5.004
4.842
5.004
255,582
+0.06(+1.15%)
Jul 08, 2003
4.930
4.949
4.857
4.947
283,584
+0.04(+0.77%)
Jul 07, 2003
4.867
4.951
4.867
4.909
180,829
+0.08(+1.75%)
Jul 03, 2003
4.930
4.930
4.816
4.825
140,724
-0.06(-1.29%)
Jul 02, 2003
4.804
4.928
4.776
4.888
233,275
+0.03(+0.65%)
Jul 01, 2003
4.688
4.865
4.650
4.857
426,444
+0.22(+4.68%)
Jun 30, 2003
4.846
4.846
4.640
4.640
450,887
-0.19(-3.97%)
Jun 27, 2003
4.970
4.970
4.829
4.831
288,568
-0.16(-3.25%)
Jun 26, 2003
4.930
5.021
4.909
4.993
301,620
+0.05(+1.02%)
Jun 25, 2003
4.951
4.983
4.745
4.943
475,093
-0.05(-1.01%)
Jun 24, 2003
4.951
5.025
4.909
4.993
204,086
+0.06(+1.20%)
Jun 23, 2003
4.911
4.972
4.905
4.934
244,903
-0.03(-0.59%)
Jun 20, 2003
5.004
5.006
4.899
4.964
341,013
-0.09(-1.83%)
Jun 19, 2003
5.036
5.088
5.027
5.057
317,994
+0.01(+0.25%)
Jun 18, 2003
5.152
5.152
5.025
5.044
124,587
-0.12(-2.37%)
Jun 17, 2003
5.120
5.166
5.017
5.166
254,395
+0.06(+1.11%)
Jun 16, 2003
4.993
5.130
4.983
5.109
124,824
+0.14(+2.89%)
Jun 13, 2003
5.101
5.105
4.909
4.966
299,247
-0.13(-2.64%)
Jun 12, 2003
5.052
5.101
4.985
5.101
134,554
+0.05(+0.96%)
Jun 11, 2003
5.057
5.057
4.979
5.052
109,162
-0.00(-0.04%)
Jun 10, 2003
4.993
5.118
4.977
5.055
189,135
+0.10(+2.09%)
Jun 09, 2003
5.099
5.099
4.947
4.951
132,418
-0.17(-3.29%)
Jun 06, 2003
5.120
5.173
5.071
5.120
213,341
-0.03(-0.61%)
Jun 05, 2003
5.162
5.181
5.088
5.152
342,911
-0.04(-0.85%)
Jun 04, 2003
5.120
5.210
5.120
5.196
114,145
+0.09(+1.69%)
Jun 03, 2003
5.088
5.109
5.057
5.109
179,880
-0.03(-0.61%)
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.