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
Acadia Realty Trust
(NY:
AKR
)
16.61
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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
10.09
10.11
10.02
10.07
217,209
-0.02(-0.18%)
May 27, 2005
10.01
10.08
9.983
10.08
228,491
+0.02(+0.24%)
May 26, 2005
10.09
10.13
10.00
10.06
517,094
+0.00(+0.00%)
May 25, 2005
10.38
10.38
9.948
10.06
6,460,226
+0.34(+3.55%)
May 24, 2005
9.669
9.776
9.621
9.716
149,689
+0.03(+0.31%)
May 23, 2005
9.645
9.758
9.574
9.686
126,116
+0.07(+0.74%)
May 20, 2005
9.615
9.639
9.532
9.615
122,748
+0.02(+0.25%)
May 19, 2005
9.526
9.681
9.520
9.591
190,437
+0.07(+0.69%)
May 18, 2005
9.443
9.562
9.395
9.526
1,436,784
+0.08(+0.88%)
May 17, 2005
9.389
9.443
9.348
9.443
143,796
+0.00(+0.00%)
May 16, 2005
9.217
9.443
9.217
9.443
47,651
+0.19(+2.05%)
May 13, 2005
9.419
9.443
9.241
9.253
62,468
-0.17(-1.77%)
May 12, 2005
9.502
9.532
9.354
9.419
76,276
-0.08(-0.88%)
May 11, 2005
9.502
9.562
9.395
9.502
106,247
+0.00(+0.00%)
May 10, 2005
9.443
9.514
9.443
9.502
92,103
+0.00(+0.00%)
May 09, 2005
9.407
9.508
9.348
9.502
153,225
+0.12(+1.27%)
May 06, 2005
9.502
9.502
9.384
9.384
86,210
-0.12(-1.25%)
May 05, 2005
9.473
9.508
9.395
9.502
153,393
+0.00(+0.00%)
May 04, 2005
9.431
9.597
9.413
9.502
159,792
+0.07(+0.76%)
May 03, 2005
9.473
9.479
9.354
9.431
50,682
-0.04(-0.44%)
May 02, 2005
9.532
9.532
9.419
9.473
39,064
-0.06(-0.62%)
Apr 29, 2005
9.366
9.562
9.253
9.532
97,155
+0.17(+1.84%)
Apr 28, 2005
9.384
9.467
9.265
9.360
68,362
-0.05(-0.51%)
Apr 27, 2005
9.431
9.485
9.235
9.407
70,045
-0.07(-0.69%)
Apr 26, 2005
9.324
9.473
9.205
9.473
93,114
+0.20(+2.11%)
Apr 25, 2005
9.354
9.366
9.265
9.277
526,691
-0.04(-0.45%)
Apr 22, 2005
9.235
9.384
9.217
9.318
258,462
+0.02(+0.26%)
Apr 21, 2005
9.300
9.324
9.146
9.294
215,189
+0.05(+0.58%)
Apr 20, 2005
9.289
9.289
9.128
9.241
167,537
-0.07(-0.70%)
Apr 19, 2005
9.217
9.324
9.146
9.306
138,071
-0.02(-0.19%)
Apr 18, 2005
9.259
9.336
9.199
9.324
68,698
+0.10(+1.09%)
Apr 15, 2005
9.235
9.271
9.057
9.223
130,325
+0.00(+0.00%)
Apr 14, 2005
9.283
9.336
9.205
9.223
383,232
+0.00(+0.00%)
Apr 13, 2005
9.431
9.431
9.211
9.223
100,691
-0.21(-2.27%)
Apr 12, 2005
9.247
9.443
9.122
9.437
181,513
+0.20(+2.19%)
Apr 11, 2005
9.306
9.324
9.205
9.235
81,159
-0.03(-0.32%)
Apr 08, 2005
9.265
9.360
9.211
9.265
76,949
-0.06(-0.64%)
Apr 07, 2005
9.306
9.348
9.271
9.324
256,442
-0.02(-0.19%)
Apr 06, 2005
9.580
9.639
9.324
9.342
156,593
-0.18(-1.87%)
Apr 05, 2005
9.514
9.591
9.514
9.520
42,431
-0.01(-0.06%)
Apr 04, 2005
9.485
9.550
9.354
9.526
79,980
+0.04(+0.38%)
Apr 01, 2005
9.609
9.609
9.336
9.490
135,377
-0.06(-0.62%)
Mar 31, 2005
9.514
9.597
9.443
9.550
194,647
+0.00(+0.00%)
Mar 30, 2005
9.372
9.550
9.372
9.550
112,646
+0.24(+2.55%)
Mar 29, 2005
9.217
9.312
9.146
9.312
171,073
+0.05(+0.51%)
Mar 28, 2005
9.449
9.544
9.241
9.265
142,449
-0.18(-1.95%)
Mar 24, 2005
9.366
9.467
9.354
9.449
108,436
+0.14(+1.53%)
Mar 23, 2005
9.508
9.508
9.294
9.306
127,463
-0.20(-2.12%)
Mar 22, 2005
9.585
9.645
9.502
9.508
50,513
-0.02(-0.19%)
Mar 21, 2005
9.508
9.559
9.502
9.526
64,152
+0.02(+0.19%)
Mar 18, 2005
9.621
9.621
9.473
9.508
208,454
-0.01(-0.12%)
Mar 17, 2005
9.657
9.657
9.485
9.520
93,787
-0.13(-1.35%)
Mar 16, 2005
9.633
9.704
9.544
9.651
77,623
+0.02(+0.18%)
Mar 15, 2005
9.651
9.764
9.627
9.633
126,116
+0.02(+0.25%)
Mar 14, 2005
9.562
9.609
9.455
9.609
100,185
+0.11(+1.12%)
Mar 11, 2005
9.461
9.562
9.461
9.502
74,087
+0.02(+0.19%)
Mar 10, 2005
9.502
9.603
9.431
9.485
117,697
+0.04(+0.44%)
Mar 09, 2005
9.591
9.597
9.419
9.443
106,752
-0.21(-2.15%)
Mar 08, 2005
9.770
9.770
9.627
9.651
141,270
-0.12(-1.22%)
Mar 07, 2005
9.847
9.900
9.758
9.770
95,302
-0.07(-0.72%)
Mar 04, 2005
9.781
9.841
9.681
9.841
80,990
+0.15(+1.53%)
Mar 03, 2005
9.603
9.692
9.532
9.692
218,893
+0.15(+1.56%)
Mar 02, 2005
9.538
9.704
9.508
9.544
160,802
-0.05(-0.56%)
Mar 01, 2005
9.455
9.621
9.449
9.597
182,018
+0.15(+1.64%)
Feb 28, 2005
9.615
9.639
9.384
9.443
245,834
-0.15(-1.61%)
Feb 25, 2005
9.538
9.704
9.526
9.597
112,814
+0.01(+0.06%)
Feb 24, 2005
9.633
9.639
9.473
9.591
133,693
+0.04(+0.44%)
Feb 23, 2005
9.556
9.580
9.479
9.550
128,137
+0.07(+0.75%)
Feb 22, 2005
9.591
9.597
9.479
9.479
93,619
-0.14(-1.42%)
Feb 18, 2005
9.776
9.799
9.562
9.615
46,136
-0.16(-1.64%)
Feb 17, 2005
9.888
9.954
9.770
9.776
145,985
-0.08(-0.84%)
Feb 16, 2005
9.710
9.900
9.675
9.859
86,042
+0.12(+1.22%)
Feb 15, 2005
9.591
9.740
9.591
9.740
111,804
+0.12(+1.30%)
Feb 14, 2005
9.532
9.615
9.520
9.615
57,922
+0.08(+0.87%)
Feb 11, 2005
9.443
9.532
9.413
9.532
120,728
+0.07(+0.75%)
Feb 10, 2005
9.443
9.514
9.419
9.461
180,334
+0.04(+0.38%)
Feb 09, 2005
9.568
9.568
9.419
9.425
105,405
-0.16(-1.67%)
Feb 08, 2005
9.479
9.591
9.479
9.585
44,452
+0.08(+0.87%)
Feb 07, 2005
9.538
9.585
9.461
9.502
86,883
-0.01(-0.06%)
Feb 04, 2005
9.348
9.544
9.348
9.508
167,201
+0.18(+1.97%)
Feb 03, 2005
9.574
9.591
9.318
9.324
1,234,055
-0.18(-1.88%)
Feb 02, 2005
9.324
9.556
9.324
9.502
128,978
+0.15(+1.65%)
Feb 01, 2005
9.550
9.574
9.348
9.348
389,630
-0.19(-1.99%)
Jan 31, 2005
9.580
9.651
9.490
9.538
109,278
+0.08(+0.82%)
Jan 28, 2005
9.591
9.615
9.366
9.461
73,076
-0.04(-0.38%)
Jan 27, 2005
9.443
9.538
9.366
9.496
78,633
-0.01(-0.06%)
Jan 26, 2005
9.384
9.502
9.384
9.502
55,733
+0.16(+1.72%)
Jan 25, 2005
9.366
9.485
9.336
9.342
89,072
-0.03(-0.32%)
Jan 24, 2005
9.532
9.591
9.366
9.372
40,242
-0.12(-1.31%)
Jan 21, 2005
9.502
9.615
9.425
9.496
89,578
+0.01(+0.06%)
Jan 20, 2005
9.692
9.728
9.490
9.490
152,215
-0.23(-2.38%)
Jan 19, 2005
9.770
9.817
9.645
9.722
110,625
+0.01(+0.12%)
Jan 18, 2005
9.372
9.710
9.360
9.710
164,675
+0.31(+3.35%)
Jan 14, 2005
9.318
9.395
9.253
9.395
140,260
+0.07(+0.76%)
Jan 13, 2005
9.413
9.473
9.294
9.324
185,722
-0.09(-0.95%)
Jan 12, 2005
9.502
9.532
9.300
9.413
287,929
-0.10(-1.00%)
Jan 11, 2005
9.508
9.544
9.473
9.508
160,297
-0.01(-0.06%)
Jan 10, 2005
9.490
9.580
9.437
9.514
221,924
+0.02(+0.25%)
Jan 07, 2005
9.615
9.651
9.473
9.490
171,242
-0.02(-0.19%)
Jan 06, 2005
9.502
9.585
9.455
9.508
191,279
+0.01(+0.06%)
Jan 05, 2005
9.591
9.609
9.502
9.502
347,367
-0.15(-1.54%)
Jan 04, 2005
9.770
9.770
9.627
9.651
150,531
-0.09(-0.91%)
Jan 03, 2005
9.686
9.781
9.639
9.740
162,486
+0.06(+0.61%)
Dec 31, 2004
9.651
9.793
9.639
9.681
109,446
-0.01(-0.06%)
Dec 30, 2004
9.591
9.710
9.591
9.686
128,810
+0.07(+0.68%)
Dec 29, 2004
9.235
9.639
9.216
9.621
246,676
-0.14(-1.40%)
Dec 28, 2004
9.663
9.924
9.639
9.758
98,670
+0.10(+0.98%)
Dec 27, 2004
9.633
9.704
9.597
9.663
303,420
+0.06(+0.62%)
Dec 23, 2004
9.544
9.633
9.526
9.603
167,706
+0.10(+1.00%)
Dec 22, 2004
9.413
9.544
9.413
9.508
212,832
+0.10(+1.01%)
Dec 21, 2004
9.384
9.413
9.330
9.413
117,529
+0.07(+0.70%)
Dec 20, 2004
9.318
9.348
9.235
9.348
123,253
+0.03(+0.32%)
Dec 17, 2004
9.164
9.336
9.093
9.318
77,454
+0.16(+1.75%)
Dec 16, 2004
9.235
9.312
9.110
9.158
83,179
-0.14(-1.53%)
Dec 15, 2004
9.247
9.324
9.211
9.300
86,883
+0.05(+0.58%)
Dec 14, 2004
9.205
9.265
9.194
9.247
74,087
+0.01(+0.13%)
Dec 13, 2004
9.205
9.235
9.128
9.235
64,152
+0.04(+0.39%)
Dec 10, 2004
9.247
9.247
9.182
9.199
195,152
-0.05(-0.51%)
Dec 09, 2004
9.176
9.247
9.081
9.247
107,426
+0.04(+0.45%)
Dec 08, 2004
9.063
9.205
9.057
9.205
160,634
+0.15(+1.64%)
Dec 07, 2004
9.134
9.146
8.998
9.057
74,592
-0.11(-1.23%)
Dec 06, 2004
9.087
9.188
9.039
9.170
140,765
+0.03(+0.32%)
Dec 03, 2004
9.098
9.146
9.021
9.140
229,501
+0.04(+0.46%)
Dec 02, 2004
8.998
9.134
8.873
9.098
250,885
+0.01(+0.13%)
Dec 01, 2004
8.998
9.087
8.992
9.087
277,153
+0.09(+0.99%)
Nov 30, 2004
9.087
9.087
8.998
8.998
149,184
-0.08(-0.92%)
Nov 29, 2004
8.974
9.087
8.825
9.081
119,212
+0.11(+1.19%)
Nov 26, 2004
9.081
9.081
8.968
8.974
28,119
-0.11(-1.18%)
Nov 24, 2004
9.057
9.081
8.986
9.081
67,857
+0.08(+0.86%)
Nov 23, 2004
8.926
9.003
8.730
9.003
145,480
+0.08(+0.93%)
Nov 22, 2004
8.908
8.986
8.873
8.920
158,950
+0.01(+0.13%)
Nov 19, 2004
8.879
8.926
8.849
8.908
129,652
-0.06(-0.66%)
Nov 18, 2004
8.998
9.051
8.849
8.968
297,190
-0.04(-0.40%)
Nov 17, 2004
9.063
9.104
8.998
9.003
278,163
-0.05(-0.59%)
Nov 16, 2004
8.998
9.116
8.998
9.057
161,981
+0.03(+0.33%)
Nov 15, 2004
8.980
9.081
8.980
9.027
159,960
+0.03(+0.33%)
Nov 12, 2004
8.956
9.027
8.938
8.998
178,482
+0.04(+0.46%)
Nov 11, 2004
8.986
8.998
8.944
8.956
194,478
-0.01(-0.13%)
Nov 10, 2004
8.998
9.015
8.962
8.968
143,796
-0.03(-0.33%)
Nov 09, 2004
8.968
8.998
8.944
8.998
212,663
+0.03(+0.33%)
Nov 08, 2004
9.009
9.009
8.908
8.968
246,171
-0.10(-1.11%)
Nov 05, 2004
9.116
9.122
8.849
9.069
1,122,756
-0.43(-4.50%)
Nov 04, 2004
9.235
9.502
9.199
9.496
57,922
+0.24(+2.57%)
Nov 03, 2004
9.146
9.259
9.116
9.259
100,354
+0.17(+1.90%)
Nov 02, 2004
9.176
9.259
8.998
9.087
145,816
-0.14(-1.54%)
Nov 01, 2004
9.146
9.235
9.116
9.229
60,448
+0.08(+0.91%)
Oct 29, 2004
9.110
9.176
9.110
9.146
29,466
-0.01(-0.13%)
Oct 28, 2004
9.146
9.188
9.081
9.158
41,084
-0.02(-0.19%)
Oct 27, 2004
9.116
9.247
9.098
9.176
66,510
+0.11(+1.18%)
Oct 26, 2004
9.015
9.069
8.908
9.069
161,139
+0.11(+1.26%)
Oct 25, 2004
8.855
9.033
8.855
8.956
518,609
+0.07(+0.73%)
Oct 22, 2004
9.205
9.229
8.885
8.891
55,396
-0.30(-3.23%)
Oct 21, 2004
8.956
9.205
8.861
9.188
62,805
+0.26(+2.86%)
Oct 20, 2004
8.998
9.033
8.914
8.932
103,048
-0.10(-1.05%)
Oct 19, 2004
9.229
9.277
9.021
9.027
60,953
-0.08(-0.91%)
Oct 18, 2004
8.962
9.116
8.926
9.110
85,536
+0.15(+1.66%)
Oct 15, 2004
8.944
8.968
8.908
8.962
74,255
+0.02(+0.20%)
Oct 14, 2004
8.831
8.956
8.831
8.944
79,306
+0.08(+0.94%)
Oct 13, 2004
8.956
8.968
8.861
8.861
276,479
-0.10(-1.06%)
Oct 12, 2004
8.837
8.968
8.825
8.956
77,117
+0.04(+0.47%)
Oct 11, 2004
8.914
8.944
8.855
8.914
78,633
-0.01(-0.07%)
Oct 08, 2004
8.837
8.968
8.837
8.920
71,729
+0.05(+0.54%)
Oct 07, 2004
8.998
8.998
8.867
8.873
51,019
-0.15(-1.71%)
Oct 06, 2004
8.968
9.027
8.932
9.027
61,963
+0.08(+0.86%)
Oct 05, 2004
8.932
8.968
8.861
8.950
74,928
+0.02(+0.20%)
Oct 04, 2004
8.938
8.986
8.873
8.932
75,434
-0.01(-0.07%)
Oct 01, 2004
8.790
8.938
8.730
8.938
125,948
+0.18(+2.03%)
Sep 30, 2004
8.427
8.760
8.427
8.760
252,906
+0.33(+3.87%)
Sep 29, 2004
8.499
8.522
8.338
8.433
131,504
-0.05(-0.63%)
Sep 28, 2004
8.285
8.487
8.255
8.487
85,031
+0.15(+1.85%)
Sep 27, 2004
8.374
8.374
8.231
8.332
68,193
-0.04(-0.50%)
Sep 24, 2004
8.374
8.481
8.362
8.374
37,548
-0.02(-0.21%)
Sep 23, 2004
8.457
8.457
8.338
8.392
51,860
-0.03(-0.35%)
Sep 22, 2004
8.487
8.505
8.404
8.421
94,797
-0.11(-1.32%)
Sep 21, 2004
8.374
8.659
8.374
8.534
198,182
+0.18(+2.13%)
Sep 20, 2004
8.522
8.558
8.356
8.356
98,333
-0.17(-1.95%)
Sep 17, 2004
8.695
8.695
8.499
8.522
157,435
-0.02(-0.28%)
Sep 16, 2004
8.433
8.588
8.410
8.546
89,578
+0.14(+1.70%)
Sep 15, 2004
8.297
8.433
8.297
8.404
67,183
+0.11(+1.29%)
Sep 14, 2004
8.511
8.511
8.255
8.297
82,000
-0.23(-2.65%)
Sep 13, 2004
8.558
8.594
8.463
8.522
63,647
-0.03(-0.35%)
Sep 10, 2004
8.528
8.564
8.457
8.552
123,422
-0.04(-0.41%)
Sep 09, 2004
8.689
8.689
8.493
8.588
262,672
-0.25(-2.82%)
Sep 08, 2004
8.938
8.968
8.813
8.837
113,151
-0.10(-1.06%)
Sep 07, 2004
8.849
8.944
8.819
8.932
111,804
+0.14(+1.55%)
Sep 03, 2004
8.932
8.980
8.754
8.796
404,784
+0.09(+1.02%)
Sep 02, 2004
8.730
8.766
8.671
8.707
127,800
+0.00(+0.00%)
Sep 01, 2004
8.701
8.778
8.641
8.707
196,835
+0.01(+0.07%)
Aug 31, 2004
8.606
8.701
8.582
8.701
139,418
+0.09(+1.03%)
Aug 30, 2004
8.849
8.855
8.522
8.611
543,361
-0.30(-3.33%)
Aug 27, 2004
8.873
8.944
8.861
8.908
172,252
+0.06(+0.67%)
Aug 26, 2004
8.849
8.873
8.730
8.849
140,091
+0.04(+0.40%)
Aug 25, 2004
8.606
8.813
8.570
8.813
250,885
+0.21(+2.42%)
Aug 24, 2004
8.558
8.635
8.445
8.606
92,272
+0.11(+1.26%)
Aug 23, 2004
8.463
8.522
8.338
8.499
119,886
+0.05(+0.56%)
Aug 20, 2004
8.178
8.451
8.178
8.451
79,812
+0.28(+3.42%)
Aug 19, 2004
8.362
8.368
8.136
8.172
89,409
-0.22(-2.62%)
Aug 18, 2004
8.315
8.439
8.315
8.392
140,428
+0.17(+2.10%)
Aug 17, 2004
8.225
8.303
8.136
8.220
94,461
+0.06(+0.73%)
Aug 16, 2004
8.029
8.160
8.029
8.160
57,754
+0.15(+1.93%)
Aug 13, 2004
7.952
8.077
7.929
8.006
45,125
+0.05(+0.67%)
Aug 12, 2004
8.124
8.160
7.952
7.952
86,378
-0.24(-2.97%)
Aug 11, 2004
8.196
8.202
8.053
8.196
102,374
-0.06(-0.72%)
Aug 10, 2004
8.267
8.315
8.220
8.255
67,688
-0.01(-0.14%)
Aug 09, 2004
8.255
8.380
8.249
8.267
77,286
+0.01(+0.14%)
Aug 06, 2004
8.225
8.374
8.190
8.255
186,901
+0.00(+0.00%)
Aug 05, 2004
8.493
8.493
8.249
8.255
88,230
-0.24(-2.80%)
Aug 04, 2004
8.315
8.493
8.285
8.493
212,158
+0.17(+2.00%)
Aug 03, 2004
8.522
8.570
8.315
8.326
906,219
-0.20(-2.30%)
Aug 02, 2004
8.374
8.522
8.362
8.522
197,509
+0.11(+1.27%)
Jul 30, 2004
8.415
8.463
8.315
8.415
211,653
+0.06(+0.71%)
Jul 29, 2004
8.463
8.463
8.356
8.356
315,543
-0.10(-1.19%)
Jul 28, 2004
8.077
8.469
8.029
8.457
157,435
+0.34(+4.25%)
Jul 27, 2004
7.810
8.196
7.810
8.113
156,424
+0.28(+3.56%)
Jul 26, 2004
7.958
8.047
7.738
7.833
91,430
-0.16(-2.01%)
Jul 23, 2004
8.107
8.119
7.917
7.994
101,701
-0.11(-1.39%)
Jul 22, 2004
8.196
8.225
8.107
8.107
58,764
-0.14(-1.73%)
Jul 21, 2004
8.463
8.463
8.196
8.249
93,619
-0.23(-2.73%)
Jul 20, 2004
8.315
8.481
8.196
8.481
137,061
+0.17(+2.00%)
Jul 19, 2004
8.338
8.487
8.267
8.315
172,589
-0.02(-0.28%)
Jul 16, 2004
8.338
8.410
8.303
8.338
119,212
+0.02(+0.29%)
Jul 15, 2004
8.344
8.398
8.267
8.315
143,964
-0.01(-0.07%)
Jul 14, 2004
8.196
8.320
8.154
8.320
195,152
+0.12(+1.45%)
Jul 13, 2004
8.119
8.214
8.077
8.202
63,142
+0.13(+1.62%)
Jul 12, 2004
8.136
8.136
8.018
8.071
80,148
-0.02(-0.29%)
Jul 09, 2004
8.130
8.130
7.970
8.095
76,276
+0.07(+0.89%)
Jul 08, 2004
8.231
8.231
8.024
8.024
110,962
-0.21(-2.53%)
Jul 07, 2004
8.285
8.285
8.077
8.231
751,478
-0.05(-0.57%)
Jul 06, 2004
8.291
8.291
8.190
8.279
150,868
-0.01(-0.07%)
Jul 02, 2004
8.196
8.285
8.136
8.285
127,295
+0.11(+1.31%)
Jul 01, 2004
8.166
8.196
8.053
8.178
162,149
+0.02(+0.22%)
Jun 30, 2004
8.148
8.196
8.018
8.160
129,484
-0.04(-0.43%)
Jun 29, 2004
8.196
8.303
8.178
8.196
170,905
-0.06(-0.72%)
Jun 28, 2004
8.285
8.285
8.214
8.255
139,081
-0.06(-0.71%)
Jun 25, 2004
8.089
8.315
8.089
8.315
563,903
+0.18(+2.19%)
Jun 24, 2004
8.208
8.225
8.130
8.136
100,522
-0.06(-0.72%)
Jun 23, 2004
8.119
8.225
8.119
8.196
86,547
+0.08(+0.95%)
Jun 22, 2004
8.255
8.356
8.077
8.119
1,394,184
-0.14(-1.65%)
Jun 21, 2004
8.255
8.267
8.077
8.255
342,316
+0.00(+0.00%)
Jun 18, 2004
7.899
8.255
7.857
8.255
542,351
+0.42(+5.30%)
Jun 17, 2004
7.857
7.857
7.756
7.839
139,586
-0.03(-0.38%)
Jun 16, 2004
7.839
7.869
7.774
7.869
89,072
+0.03(+0.38%)
Jun 15, 2004
7.638
7.869
7.638
7.839
195,994
+0.21(+2.72%)
Jun 14, 2004
7.548
7.661
7.531
7.632
111,972
+0.02(+0.31%)
Jun 10, 2004
7.465
7.632
7.465
7.608
75,939
+0.06(+0.79%)
Jun 09, 2004
7.721
7.810
7.531
7.548
120,896
-0.20(-2.61%)
Jun 08, 2004
7.727
7.780
7.703
7.750
226,639
+0.03(+0.38%)
Jun 07, 2004
7.643
7.744
7.608
7.721
157,940
+0.11(+1.48%)
Jun 04, 2004
7.465
7.661
7.465
7.608
266,040
+0.11(+1.43%)
Jun 03, 2004
7.513
7.572
7.471
7.501
125,106
-0.02(-0.32%)
Jun 02, 2004
7.643
7.679
7.513
7.525
50,177
-0.06(-0.78%)
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.