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
Exact Sciences Cor
(NQ:
EXAS
)
49.84
-4.24 (-7.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
2.910
3.010
2.900
2.920
76,251
+0.01(+0.34%)
May 27, 2005
2.990
3.010
2.870
2.910
65,481
-0.07(-2.35%)
May 26, 2005
2.890
3.010
2.770
2.980
132,936
+0.02(+0.68%)
May 25, 2005
3.090
3.090
2.770
2.960
138,504
-0.06(-1.99%)
May 24, 2005
3.010
3.040
2.960
3.020
110,300
+0.08(+2.72%)
May 23, 2005
3.020
3.090
2.920
2.940
203,018
-0.11(-3.61%)
May 20, 2005
3.050
3.120
2.960
3.050
223,769
+0.05(+1.67%)
May 19, 2005
2.750
3.060
2.750
3.000
316,165
+0.34(+12.78%)
May 18, 2005
2.400
2.860
2.360
2.660
237,400
+0.33(+14.16%)
May 17, 2005
2.120
2.380
2.120
2.330
140,899
+0.12(+5.43%)
May 16, 2005
2.210
2.270
2.050
2.210
264,724
-0.05(-2.21%)
May 13, 2005
2.310
2.320
2.250
2.260
95,717
-0.04(-1.74%)
May 12, 2005
2.300
2.340
2.270
2.300
81,843
-0.02(-0.82%)
May 11, 2005
2.310
2.350
2.250
2.319
62,304
-0.00(-0.04%)
May 10, 2005
2.300
2.330
2.240
2.320
193,874
+0.02(+0.87%)
May 09, 2005
2.520
2.550
2.260
2.300
543,807
-0.22(-8.73%)
May 06, 2005
2.700
2.720
2.500
2.520
161,591
-0.16(-5.94%)
May 05, 2005
2.750
2.750
2.650
2.679
122,672
-0.00(-0.04%)
May 04, 2005
2.670
2.820
2.670
2.680
96,252
+0.01(+0.37%)
May 03, 2005
2.740
2.770
2.660
2.670
93,108
-0.08(-2.91%)
May 02, 2005
2.820
2.820
2.740
2.750
93,366
-0.02(-0.72%)
Apr 29, 2005
2.880
2.900
2.740
2.770
154,764
-0.08(-2.81%)
Apr 28, 2005
2.860
2.940
2.850
2.850
118,868
-0.05(-1.72%)
Apr 27, 2005
2.880
2.950
2.860
2.900
265,025
+0.09(+3.20%)
Apr 26, 2005
2.920
2.920
2.740
2.810
415,907
-0.24(-7.87%)
Apr 25, 2005
3.130
3.140
3.020
3.050
116,722
+0.00(+0.00%)
Apr 22, 2005
3.000
3.130
3.000
3.050
93,907
+0.03(+0.99%)
Apr 21, 2005
3.360
3.380
3.020
3.020
172,706
-0.24(-7.36%)
Apr 20, 2005
3.250
3.400
3.170
3.260
142,109
+0.05(+1.53%)
Apr 19, 2005
3.150
3.230
3.000
3.211
147,402
+0.14(+4.59%)
Apr 18, 2005
2.800
3.310
2.800
3.070
253,199
+0.27(+9.64%)
Apr 15, 2005
2.650
3.090
2.650
2.800
122,999
+0.10(+3.70%)
Apr 14, 2005
2.670
2.800
2.610
2.700
245,453
-0.05(-1.82%)
Apr 13, 2005
2.800
2.910
2.750
2.750
103,926
-0.05(-1.79%)
Apr 12, 2005
2.800
2.950
2.770
2.800
115,903
-0.05(-1.75%)
Apr 11, 2005
2.900
3.090
2.710
2.850
148,939
-0.09(-3.06%)
Apr 08, 2005
2.980
3.090
2.900
2.940
120,106
-0.06(-2.00%)
Apr 07, 2005
3.000
3.110
2.984
3.000
135,981
+0.00(+0.00%)
Apr 06, 2005
2.970
3.000
2.950
3.000
150,839
+0.05(+1.69%)
Apr 05, 2005
3.080
3.090
2.900
2.950
356,813
-0.18(-5.75%)
Apr 04, 2005
3.380
3.380
3.130
3.130
201,495
-0.08(-2.49%)
Apr 01, 2005
3.690
3.690
3.200
3.210
209,799
-0.36(-10.08%)
Mar 31, 2005
3.500
3.660
3.450
3.570
100,747
-0.01(-0.28%)
Mar 30, 2005
3.900
3.960
3.500
3.580
341,039
-0.39(-9.82%)
Mar 29, 2005
4.000
4.050
3.950
3.970
73,395
-0.04(-1.00%)
Mar 28, 2005
4.180
4.180
4.000
4.010
109,304
-0.03(-0.74%)
Mar 24, 2005
4.250
4.250
4.000
4.040
61,850
-0.11(-2.65%)
Mar 23, 2005
4.000
4.250
4.000
4.150
89,858
+0.14(+3.49%)
Mar 22, 2005
4.000
4.110
3.980
4.010
70,770
-0.06(-1.47%)
Mar 21, 2005
4.230
4.230
4.000
4.070
75,246
-0.06(-1.45%)
Mar 18, 2005
3.980
4.130
3.920
4.130
185,652
+0.14(+3.51%)
Mar 17, 2005
4.000
4.110
3.990
3.990
75,654
-0.04(-0.99%)
Mar 16, 2005
4.270
4.315
3.970
4.030
182,116
-0.28(-6.50%)
Mar 15, 2005
4.330
4.330
4.200
4.310
99,934
-0.02(-0.46%)
Mar 14, 2005
4.400
4.430
4.250
4.330
83,397
-0.04(-0.89%)
Mar 11, 2005
4.470
4.500
4.350
4.369
63,678
+0.01(+0.21%)
Mar 10, 2005
4.540
4.550
4.350
4.360
100,011
-0.07(-1.58%)
Mar 09, 2005
4.450
4.500
4.400
4.430
65,279
-0.03(-0.67%)
Mar 08, 2005
4.400
4.600
4.400
4.460
154,646
+0.05(+1.13%)
Mar 07, 2005
4.650
4.650
4.410
4.410
101,961
-0.11(-2.43%)
Mar 04, 2005
4.400
4.650
4.400
4.520
102,648
+0.15(+3.43%)
Mar 03, 2005
4.660
4.690
4.370
4.370
197,422
-0.23(-5.00%)
Mar 02, 2005
4.570
4.669
4.500
4.600
236,402
+0.23(+5.26%)
Mar 01, 2005
4.740
4.740
4.350
4.370
138,230
-0.28(-6.02%)
Feb 28, 2005
4.720
4.720
4.520
4.650
174,114
+0.02(+0.43%)
Feb 25, 2005
4.650
4.650
4.450
4.630
151,998
+0.07(+1.54%)
Feb 24, 2005
4.460
4.610
4.391
4.560
135,199
+0.04(+0.88%)
Feb 23, 2005
4.610
4.630
4.370
4.520
179,828
-0.09(-1.95%)
Feb 22, 2005
4.340
4.650
4.340
4.610
415,216
+0.26(+5.98%)
Feb 18, 2005
4.510
4.510
4.200
4.350
161,496
-0.01(-0.23%)
Feb 17, 2005
4.220
4.430
4.040
4.360
272,057
+0.14(+3.32%)
Feb 16, 2005
4.290
4.300
3.950
4.220
777,738
-0.07(-1.63%)
Feb 15, 2005
4.640
4.830
4.250
4.290
1,215,046
-0.16(-3.60%)
Feb 14, 2005
3.950
4.450
3.950
4.450
1,186,742
+0.62(+16.19%)
Feb 11, 2005
3.640
3.900
3.500
3.830
414,257
+0.10(+2.65%)
Feb 10, 2005
3.730
3.860
3.550
3.731
173,519
+0.03(+0.84%)
Feb 09, 2005
3.860
3.860
3.550
3.700
86,474
-0.02(-0.54%)
Feb 08, 2005
3.860
4.000
3.610
3.720
159,467
+0.01(+0.27%)
Feb 07, 2005
3.720
3.890
3.690
3.710
243,737
+0.14(+3.92%)
Feb 04, 2005
3.410
3.607
3.370
3.570
223,590
+0.28(+8.51%)
Feb 03, 2005
3.480
3.490
3.260
3.290
72,134
-0.10(-2.95%)
Feb 02, 2005
3.430
3.430
3.350
3.390
59,410
+0.03(+0.89%)
Feb 01, 2005
3.410
3.430
3.330
3.360
62,441
+0.05(+1.51%)
Jan 31, 2005
3.430
3.430
3.210
3.310
111,517
+0.09(+2.80%)
Jan 28, 2005
3.180
3.390
3.100
3.220
141,091
+0.10(+3.21%)
Jan 27, 2005
3.340
3.350
3.120
3.120
130,882
-0.18(-5.45%)
Jan 26, 2005
3.350
3.350
3.220
3.300
59,716
+0.07(+2.17%)
Jan 25, 2005
3.460
3.460
3.200
3.230
223,321
-0.14(-4.13%)
Jan 24, 2005
3.500
3.580
3.360
3.369
161,467
-0.11(-3.19%)
Jan 21, 2005
3.510
3.590
3.410
3.480
81,126
+0.05(+1.46%)
Jan 20, 2005
3.460
3.539
3.350
3.430
183,937
+0.03(+0.88%)
Jan 19, 2005
3.270
3.460
3.270
3.400
157,446
+0.12(+3.66%)
Jan 18, 2005
3.270
3.400
3.270
3.280
207,823
+0.00(+0.00%)
Jan 14, 2005
3.250
3.340
3.240
3.280
61,502
+0.01(+0.31%)
Jan 13, 2005
3.360
3.360
3.160
3.270
189,000
+0.03(+0.93%)
Jan 12, 2005
3.070
3.240
3.000
3.240
235,164
+0.14(+4.52%)
Jan 11, 2005
3.150
3.210
2.990
3.100
245,826
-0.09(-2.82%)
Jan 10, 2005
3.450
3.480
3.170
3.190
210,199
-0.20(-5.90%)
Jan 07, 2005
3.600
3.600
3.200
3.390
96,719
-0.07(-2.02%)
Jan 06, 2005
3.400
3.480
3.270
3.460
107,663
+0.12(+3.59%)
Jan 05, 2005
3.630
3.630
3.240
3.340
263,321
-0.15(-4.30%)
Jan 04, 2005
3.890
3.890
3.480
3.490
178,006
-0.25(-6.68%)
Jan 03, 2005
4.000
4.000
3.677
3.740
214,173
-0.09(-2.35%)
Dec 31, 2004
3.700
3.850
3.700
3.830
162,510
+0.01(+0.26%)
Dec 30, 2004
3.810
3.870
3.640
3.820
327,300
+0.01(+0.26%)
Dec 29, 2004
3.980
3.980
3.749
3.810
144,600
-0.05(-1.30%)
Dec 28, 2004
3.650
3.920
3.650
3.860
289,800
+0.17(+4.61%)
Dec 27, 2004
3.700
3.740
3.490
3.690
781,100
+0.08(+2.22%)
Dec 23, 2004
3.880
3.960
3.500
3.610
1,506,100
-0.21(-5.50%)
Dec 22, 2004
3.550
3.820
3.550
3.820
442,900
+0.27(+7.61%)
Dec 21, 2004
3.650
3.650
3.430
3.550
366,400
+0.05(+1.43%)
Dec 20, 2004
3.520
3.610
3.470
3.500
223,200
-0.13(-3.58%)
Dec 17, 2004
3.730
3.730
3.530
3.630
183,100
-0.02(-0.55%)
Dec 16, 2004
3.760
3.760
3.630
3.650
120,100
-0.05(-1.35%)
Dec 15, 2004
3.700
3.850
3.650
3.700
172,100
-0.02(-0.54%)
Dec 14, 2004
3.840
3.870
3.700
3.720
200,700
+0.02(+0.54%)
Dec 13, 2004
3.850
3.850
3.620
3.700
184,400
+0.00(+0.00%)
Dec 10, 2004
3.700
3.800
3.650
3.700
80,000
-0.05(-1.33%)
Dec 09, 2004
3.815
3.850
3.669
3.750
82,100
-0.05(-1.32%)
Dec 08, 2004
4.000
4.000
3.750
3.800
92,100
-0.08(-2.06%)
Dec 07, 2004
4.070
4.090
3.840
3.880
178,800
+0.03(+0.78%)
Dec 06, 2004
4.000
4.000
3.720
3.850
182,400
+0.12(+3.22%)
Dec 03, 2004
3.600
4.000
3.560
3.730
303,300
+0.22(+6.27%)
Dec 02, 2004
3.600
3.610
3.480
3.510
176,400
+0.01(+0.29%)
Dec 01, 2004
3.600
3.600
3.470
3.500
191,200
+0.04(+1.16%)
Nov 30, 2004
3.480
3.540
3.430
3.460
240,500
-0.04(-1.14%)
Nov 29, 2004
3.480
3.550
3.450
3.500
210,100
+0.06(+1.74%)
Nov 26, 2004
3.380
3.500
3.350
3.440
68,100
+0.16(+4.88%)
Nov 24, 2004
3.170
3.350
3.100
3.280
96,500
+0.15(+4.79%)
Nov 23, 2004
3.300
3.360
3.079
3.130
278,200
-0.21(-6.26%)
Nov 22, 2004
3.770
3.920
3.320
3.339
253,500
-0.31(-8.52%)
Nov 19, 2004
3.750
3.790
3.650
3.650
99,500
-0.14(-3.69%)
Nov 18, 2004
3.850
4.020
3.770
3.790
178,800
+0.06(+1.61%)
Nov 17, 2004
3.700
3.980
3.680
3.730
243,300
+0.07(+1.91%)
Nov 16, 2004
3.610
3.740
3.580
3.660
217,600
+0.09(+2.52%)
Nov 15, 2004
3.570
3.650
3.460
3.570
157,700
+0.07(+2.00%)
Nov 12, 2004
3.410
3.570
3.380
3.500
144,500
+0.15(+4.48%)
Nov 11, 2004
3.500
3.511
3.230
3.350
179,200
-0.04(-1.18%)
Nov 10, 2004
3.480
3.510
3.320
3.390
239,400
+0.11(+3.35%)
Nov 09, 2004
3.200
3.400
3.090
3.280
243,800
+0.24(+7.89%)
Nov 08, 2004
3.160
3.160
2.970
3.040
86,400
+0.07(+2.36%)
Nov 05, 2004
3.000
3.230
2.900
2.970
169,800
+0.07(+2.41%)
Nov 04, 2004
3.050
3.050
2.900
2.900
141,600
-0.13(-4.29%)
Nov 03, 2004
2.980
3.180
2.940
3.030
196,700
+0.21(+7.48%)
Nov 02, 2004
2.860
3.050
2.800
2.819
213,400
+0.05(+1.77%)
Nov 01, 2004
2.700
2.860
2.580
2.770
304,000
+0.12(+4.53%)
Oct 29, 2004
2.800
2.800
2.650
2.650
143,300
-0.04(-1.49%)
Oct 28, 2004
2.720
2.850
2.620
2.690
142,200
+0.06(+2.28%)
Oct 27, 2004
2.700
2.820
2.580
2.630
341,100
-0.02(-0.75%)
Oct 26, 2004
2.450
2.740
2.450
2.650
466,800
+0.19(+7.72%)
Oct 25, 2004
2.640
2.640
2.440
2.460
331,900
-0.14(-5.38%)
Oct 22, 2004
2.510
2.710
2.410
2.600
1,829,900
-0.11(-4.06%)
Oct 21, 2004
2.950
2.960
2.670
2.710
493,900
-0.24(-8.14%)
Oct 20, 2004
3.000
3.030
2.900
2.950
171,800
-0.09(-2.96%)
Oct 19, 2004
3.200
3.200
3.020
3.040
104,400
-0.11(-3.49%)
Oct 18, 2004
3.160
3.260
3.100
3.150
146,400
+0.02(+0.64%)
Oct 15, 2004
3.150
3.210
3.020
3.130
444,000
-0.08(-2.49%)
Oct 14, 2004
3.350
3.350
3.190
3.210
300,100
-0.08(-2.43%)
Oct 13, 2004
3.350
3.350
3.190
3.290
221,600
+0.08(+2.49%)
Oct 12, 2004
3.250
3.250
3.200
3.210
179,900
-0.03(-0.93%)
Oct 11, 2004
3.240
3.300
3.180
3.240
186,800
+0.08(+2.53%)
Oct 08, 2004
3.160
3.300
3.160
3.160
224,900
-0.04(-1.25%)
Oct 07, 2004
3.290
3.390
3.160
3.200
495,700
-0.06(-1.84%)
Oct 06, 2004
3.550
3.550
3.250
3.260
257,600
-0.12(-3.55%)
Oct 05, 2004
3.550
3.570
3.350
3.380
277,400
+0.03(+0.90%)
Oct 04, 2004
3.300
3.420
3.290
3.350
332,500
+0.15(+4.69%)
Oct 01, 2004
3.230
3.350
3.190
3.200
295,900
-0.05(-1.54%)
Sep 30, 2004
3.400
3.480
3.170
3.250
271,300
-0.16(-4.69%)
Sep 29, 2004
3.710
3.850
3.390
3.410
409,400
-0.48(-12.32%)
Sep 28, 2004
3.830
3.960
3.830
3.889
157,200
+0.04(+1.01%)
Sep 27, 2004
3.820
4.000
3.810
3.850
118,500
+0.04(+1.05%)
Sep 24, 2004
4.000
4.000
3.760
3.810
167,200
-0.10(-2.56%)
Sep 23, 2004
4.030
4.150
3.900
3.910
281,000
-0.15(-3.69%)
Sep 22, 2004
4.290
4.340
4.000
4.060
248,400
-0.01(-0.25%)
Sep 21, 2004
4.220
4.220
3.940
4.070
200,100
-0.09(-2.16%)
Sep 20, 2004
4.300
4.400
4.150
4.160
128,900
-0.12(-2.80%)
Sep 17, 2004
4.355
4.450
4.240
4.280
106,800
-0.09(-2.06%)
Sep 16, 2004
4.600
4.640
4.170
4.370
645,000
-0.23(-5.00%)
Sep 15, 2004
4.660
4.660
4.599
4.600
103,600
-0.06(-1.29%)
Sep 14, 2004
4.690
4.800
4.560
4.660
303,000
+0.00(+0.00%)
Sep 13, 2004
4.540
4.660
4.510
4.660
597,900
+0.17(+3.79%)
Sep 10, 2004
4.520
4.610
4.420
4.490
74,300
-0.06(-1.32%)
Sep 09, 2004
4.650
4.690
4.550
4.550
30,600
-0.09(-1.94%)
Sep 08, 2004
4.740
4.740
4.640
4.640
40,900
-0.01(-0.22%)
Sep 07, 2004
4.700
4.750
4.608
4.650
122,770
-0.10(-2.11%)
Sep 03, 2004
4.760
4.780
4.680
4.750
18,000
-0.05(-1.04%)
Sep 02, 2004
4.670
4.900
4.670
4.800
63,600
+0.08(+1.69%)
Sep 01, 2004
4.850
4.940
4.650
4.720
75,000
-0.09(-1.87%)
Aug 31, 2004
4.750
4.900
4.600
4.810
228,600
+0.12(+2.56%)
Aug 30, 2004
4.680
4.840
4.650
4.690
53,100
-0.01(-0.21%)
Aug 27, 2004
4.730
4.890
4.690
4.700
108,100
-0.01(-0.21%)
Aug 26, 2004
4.750
4.800
4.680
4.710
72,300
-0.09(-1.87%)
Aug 25, 2004
4.750
4.840
4.670
4.800
69,000
+0.05(+1.05%)
Aug 24, 2004
4.900
4.900
4.680
4.750
94,200
-0.13(-2.66%)
Aug 23, 2004
4.810
4.930
4.780
4.880
112,362
+0.10(+2.09%)
Aug 20, 2004
4.840
4.910
4.780
4.780
178,609
-0.08(-1.65%)
Aug 19, 2004
4.900
5.000
4.830
4.860
39,300
-0.05(-1.02%)
Aug 18, 2004
4.970
5.000
4.770
4.910
50,361
-0.08(-1.60%)
Aug 17, 2004
4.900
5.010
4.840
4.990
21,900
+0.01(+0.20%)
Aug 16, 2004
4.900
5.000
4.750
4.980
36,000
+0.08(+1.63%)
Aug 13, 2004
4.850
4.980
4.850
4.900
16,600
+0.03(+0.62%)
Aug 12, 2004
5.000
5.000
4.870
4.870
15,800
-0.13(-2.60%)
Aug 11, 2004
4.990
5.040
4.920
5.000
158,900
+0.01(+0.20%)
Aug 10, 2004
4.900
4.990
4.900
4.990
32,300
+0.15(+3.10%)
Aug 09, 2004
4.900
4.950
4.750
4.840
57,900
-0.05(-1.02%)
Aug 06, 2004
4.750
5.000
4.750
4.890
64,300
+0.14(+2.95%)
Aug 05, 2004
4.890
4.900
4.700
4.750
57,600
-0.09(-1.86%)
Aug 04, 2004
4.950
5.010
4.810
4.840
93,200
-0.15(-3.01%)
Aug 03, 2004
5.150
5.150
4.950
4.990
52,814
+0.01(+0.20%)
Aug 02, 2004
5.080
5.140
4.810
4.980
78,500
+0.15(+3.11%)
Jul 30, 2004
4.850
4.950
4.820
4.830
69,700
-0.11(-2.23%)
Jul 29, 2004
5.050
5.070
4.890
4.940
101,100
-0.09(-1.79%)
Jul 28, 2004
4.990
5.030
4.850
5.030
165,700
+0.00(+0.00%)
Jul 27, 2004
4.850
5.050
4.850
5.030
99,400
+0.20(+4.14%)
Jul 26, 2004
4.930
4.980
4.530
4.830
254,300
-0.02(-0.41%)
Jul 23, 2004
5.010
5.010
4.780
4.850
74,100
-0.14(-2.81%)
Jul 22, 2004
5.110
5.140
4.980
4.990
140,800
-0.14(-2.73%)
Jul 21, 2004
5.760
5.760
5.110
5.130
149,100
-0.51(-9.04%)
Jul 20, 2004
5.600
5.840
5.500
5.640
81,000
+0.00(+0.00%)
Jul 19, 2004
5.560
5.840
5.480
5.640
93,900
-0.01(-0.18%)
Jul 16, 2004
5.810
5.860
5.600
5.650
57,200
-0.17(-2.92%)
Jul 15, 2004
5.930
5.940
5.820
5.820
45,000
-0.15(-2.51%)
Jul 14, 2004
6.000
6.070
5.900
5.970
55,500
-0.04(-0.67%)
Jul 13, 2004
5.890
6.020
5.800
6.010
101,800
+0.06(+1.01%)
Jul 12, 2004
5.760
5.950
5.720
5.950
60,900
+0.11(+1.88%)
Jul 09, 2004
5.920
5.940
5.660
5.840
48,600
+0.01(+0.17%)
Jul 08, 2004
5.820
5.930
5.610
5.830
90,600
-0.09(-1.52%)
Jul 07, 2004
5.810
5.920
5.810
5.920
31,200
+0.07(+1.20%)
Jul 06, 2004
5.930
5.970
5.800
5.850
73,800
-0.22(-3.62%)
Jul 02, 2004
5.960
6.070
5.950
6.070
54,000
+0.07(+1.17%)
Jul 01, 2004
6.090
6.140
6.000
6.000
154,400
-0.16(-2.60%)
Jun 30, 2004
5.960
6.220
5.960
6.160
147,300
+0.19(+3.18%)
Jun 29, 2004
5.900
6.170
5.870
5.970
137,000
-0.03(-0.50%)
Jun 28, 2004
6.000
6.090
5.860
6.000
123,300
+0.17(+2.92%)
Jun 25, 2004
5.780
6.750
5.780
5.830
1,675,300
+0.00(+0.00%)
Jun 24, 2004
5.930
6.130
5.720
5.830
97,000
-0.17(-2.83%)
Jun 23, 2004
6.070
6.200
5.930
6.000
75,300
+0.10(+1.69%)
Jun 22, 2004
5.980
6.060
5.820
5.900
86,800
-0.22(-3.59%)
Jun 21, 2004
6.020
6.320
6.020
6.120
67,800
-0.08(-1.29%)
Jun 18, 2004
5.780
6.200
5.680
6.200
166,100
+0.25(+4.20%)
Jun 17, 2004
5.940
6.150
5.930
5.950
54,300
-0.18(-2.94%)
Jun 16, 2004
5.840
6.130
5.840
6.130
102,900
+0.30(+5.15%)
Jun 15, 2004
5.950
6.200
5.610
5.830
196,300
-0.18(-3.00%)
Jun 14, 2004
6.400
6.430
5.960
6.010
114,500
-0.37(-5.80%)
Jun 10, 2004
6.500
6.580
6.280
6.380
137,700
+0.03(+0.47%)
Jun 09, 2004
6.390
6.430
6.260
6.350
93,100
-0.05(-0.78%)
Jun 08, 2004
6.370
6.470
6.350
6.400
148,600
-0.01(-0.16%)
Jun 07, 2004
6.240
6.550
6.240
6.410
166,400
+0.16(+2.56%)
Jun 04, 2004
6.700
6.730
6.210
6.250
175,300
-0.19(-2.95%)
Jun 03, 2004
6.580
6.580
6.360
6.440
113,000
-0.12(-1.83%)
Jun 02, 2004
6.300
6.600
6.170
6.560
193,600
+0.04(+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.