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
BlackRock MuniEnhanced Fd, Inc.
(NY:
MEN
)
N/A
UNCHANGED
Last Price
Updated:
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
5.776
5.818
5.761
5.818
59,894
+0.04(+0.63%)
May 27, 2005
5.797
5.802
5.730
5.781
38,834
+0.00(+0.00%)
May 26, 2005
5.776
5.812
5.761
5.781
65,304
-0.01(-0.18%)
May 25, 2005
5.776
5.802
5.761
5.792
105,491
+0.03(+0.54%)
May 24, 2005
5.761
5.792
5.761
5.761
62,019
+0.00(+0.00%)
May 23, 2005
5.730
5.766
5.730
5.761
40,380
+0.02(+0.27%)
May 20, 2005
5.735
5.761
5.730
5.745
55,450
-0.02(-0.36%)
May 19, 2005
5.755
5.766
5.735
5.766
103,752
+0.03(+0.45%)
May 18, 2005
5.745
5.776
5.735
5.740
83,272
+0.01(+0.09%)
May 17, 2005
5.714
5.750
5.714
5.735
59,121
+0.02(+0.27%)
May 16, 2005
5.714
5.750
5.709
5.719
62,212
-0.02(-0.27%)
May 13, 2005
5.730
5.750
5.724
5.735
69,748
+0.03(+0.54%)
May 12, 2005
5.667
5.730
5.667
5.704
81,147
+0.00(+0.00%)
May 11, 2005
5.724
5.730
5.704
5.704
50,234
-0.04(-0.63%)
May 10, 2005
5.699
5.745
5.699
5.740
92,353
+0.03(+0.54%)
May 09, 2005
5.730
5.740
5.683
5.709
82,693
-0.01(-0.18%)
May 06, 2005
5.740
5.750
5.683
5.719
81,340
-0.02(-0.27%)
May 05, 2005
5.719
5.755
5.719
5.735
81,340
+0.00(+0.00%)
May 04, 2005
5.740
5.745
5.719
5.735
39,607
+0.01(+0.09%)
May 03, 2005
5.719
5.740
5.693
5.730
68,782
+0.04(+0.64%)
May 02, 2005
5.693
5.735
5.688
5.693
105,105
+0.01(+0.18%)
Apr 29, 2005
5.750
5.755
5.678
5.683
95,831
-0.06(-0.99%)
Apr 28, 2005
5.740
5.766
5.699
5.740
78,442
+0.00(+0.00%)
Apr 27, 2005
5.745
5.745
5.704
5.740
69,554
+0.04(+0.73%)
Apr 26, 2005
5.678
5.704
5.678
5.699
63,951
+0.02(+0.27%)
Apr 25, 2005
5.652
5.688
5.652
5.683
57,575
+0.03(+0.55%)
Apr 22, 2005
5.673
5.678
5.647
5.652
39,607
-0.01(-0.09%)
Apr 21, 2005
5.631
5.667
5.631
5.657
59,701
+0.02(+0.37%)
Apr 20, 2005
5.683
5.688
5.636
5.636
60,280
-0.05(-0.91%)
Apr 19, 2005
5.688
5.693
5.667
5.688
68,588
+0.00(+0.00%)
Apr 18, 2005
5.621
5.688
5.616
5.688
179,296
+0.07(+1.29%)
Apr 15, 2005
5.611
5.652
5.611
5.616
132,733
+0.03(+0.46%)
Apr 14, 2005
5.662
5.688
5.585
5.590
190,116
-0.08(-1.37%)
Apr 13, 2005
5.642
5.673
5.636
5.667
69,361
-0.02(-0.32%)
Apr 12, 2005
5.642
5.688
5.631
5.686
115,924
+0.02(+0.41%)
Apr 11, 2005
5.631
5.667
5.626
5.662
107,810
+0.04(+0.64%)
Apr 08, 2005
5.662
5.662
5.626
5.626
67,043
-0.01(-0.18%)
Apr 07, 2005
5.590
5.667
5.590
5.636
65,690
-0.01(-0.09%)
Apr 06, 2005
5.616
5.673
5.611
5.642
70,907
+0.04(+0.65%)
Apr 05, 2005
5.631
5.631
5.595
5.605
62,406
-0.02(-0.28%)
Apr 04, 2005
5.631
5.652
5.616
5.621
82,886
+0.00(+0.00%)
Apr 01, 2005
5.590
5.647
5.590
5.621
78,635
+0.05(+0.84%)
Mar 31, 2005
5.548
5.585
5.538
5.574
208,664
+0.04(+0.65%)
Mar 30, 2005
5.512
5.538
5.502
5.538
174,080
+0.02(+0.28%)
Mar 29, 2005
5.517
5.533
5.502
5.523
111,480
+0.02(+0.28%)
Mar 28, 2005
5.528
5.538
5.497
5.507
104,525
-0.02(-0.37%)
Mar 24, 2005
5.491
5.559
5.476
5.528
67,043
+0.04(+0.75%)
Mar 23, 2005
5.486
5.512
5.440
5.486
219,677
-0.03(-0.47%)
Mar 22, 2005
5.559
5.559
5.512
5.512
94,285
-0.03(-0.56%)
Mar 21, 2005
5.569
5.569
5.512
5.543
102,786
-0.03(-0.46%)
Mar 18, 2005
5.559
5.569
5.538
5.569
137,757
+0.01(+0.19%)
Mar 17, 2005
5.564
5.569
5.528
5.559
75,737
+0.02(+0.37%)
Mar 16, 2005
5.528
5.548
5.517
5.538
102,593
+0.02(+0.28%)
Mar 15, 2005
5.569
5.574
5.512
5.523
88,102
-0.03(-0.47%)
Mar 14, 2005
5.595
5.595
5.502
5.548
172,341
-0.05(-0.83%)
Mar 11, 2005
5.595
5.636
5.579
5.595
108,003
-0.05(-0.83%)
Mar 10, 2005
5.631
5.642
5.611
5.642
114,572
-0.02(-0.37%)
Mar 09, 2005
5.678
5.693
5.642
5.662
94,671
-0.05(-0.82%)
Mar 08, 2005
5.719
5.719
5.699
5.709
61,633
-0.01(-0.18%)
Mar 07, 2005
5.740
5.745
5.719
5.719
61,633
-0.01(-0.18%)
Mar 04, 2005
5.735
5.740
5.709
5.730
54,098
+0.00(+0.00%)
Mar 03, 2005
5.709
5.745
5.699
5.730
96,797
+0.02(+0.36%)
Mar 02, 2005
5.683
5.709
5.678
5.709
34,777
+0.02(+0.27%)
Mar 01, 2005
5.699
5.719
5.683
5.693
46,756
-0.01(-0.09%)
Feb 28, 2005
5.693
5.740
5.693
5.699
99,695
+0.01(+0.09%)
Feb 25, 2005
5.683
5.693
5.657
5.693
40,960
+0.01(+0.18%)
Feb 24, 2005
5.673
5.683
5.642
5.683
73,805
+0.01(+0.18%)
Feb 23, 2005
5.657
5.673
5.631
5.673
92,546
+0.03(+0.46%)
Feb 22, 2005
5.662
5.667
5.616
5.647
43,858
-0.02(-0.27%)
Feb 18, 2005
5.678
5.704
5.631
5.662
89,841
-0.03(-0.55%)
Feb 17, 2005
5.745
5.745
5.683
5.693
116,117
-0.06(-0.99%)
Feb 16, 2005
5.745
5.766
5.735
5.750
62,406
+0.01(+0.09%)
Feb 15, 2005
5.730
5.787
5.730
5.745
169,056
-0.01(-0.18%)
Feb 14, 2005
5.766
5.766
5.724
5.755
53,518
+0.02(+0.36%)
Feb 11, 2005
5.714
5.750
5.714
5.735
68,782
-0.02(-0.36%)
Feb 10, 2005
5.750
5.755
5.735
5.755
76,896
+0.01(+0.18%)
Feb 09, 2005
5.735
5.750
5.709
5.745
47,915
+0.02(+0.27%)
Feb 08, 2005
5.719
5.740
5.709
5.730
76,510
+0.01(+0.18%)
Feb 07, 2005
5.693
5.724
5.693
5.719
107,810
+0.03(+0.45%)
Feb 04, 2005
5.693
5.719
5.678
5.693
113,026
+0.03(+0.55%)
Feb 03, 2005
5.657
5.683
5.647
5.662
97,183
-0.01(-0.09%)
Feb 02, 2005
5.657
5.683
5.657
5.667
34,777
-0.01(-0.18%)
Feb 01, 2005
5.657
5.683
5.652
5.678
73,998
+0.02(+0.37%)
Jan 31, 2005
5.688
5.693
5.636
5.657
139,882
-0.02(-0.27%)
Jan 28, 2005
5.667
5.688
5.652
5.673
75,157
+0.01(+0.18%)
Jan 27, 2005
5.636
5.667
5.626
5.662
86,750
+0.03(+0.55%)
Jan 26, 2005
5.642
5.642
5.621
5.631
49,268
-0.01(-0.18%)
Jan 25, 2005
5.652
5.652
5.621
5.642
51,972
+0.00(+0.00%)
Jan 24, 2005
5.642
5.647
5.621
5.642
49,461
+0.01(+0.09%)
Jan 21, 2005
5.642
5.642
5.621
5.636
42,698
-0.01(-0.09%)
Jan 20, 2005
5.631
5.652
5.626
5.642
14,104
+0.01(+0.18%)
Jan 19, 2005
5.611
5.647
5.611
5.631
61,633
+0.01(+0.09%)
Jan 18, 2005
5.642
5.642
5.600
5.626
94,092
-0.02(-0.28%)
Jan 14, 2005
5.647
5.667
5.631
5.642
98,922
-0.04(-0.73%)
Jan 13, 2005
5.667
5.704
5.667
5.683
67,043
+0.00(+0.00%)
Jan 12, 2005
5.667
5.714
5.642
5.683
101,627
+0.02(+0.27%)
Jan 11, 2005
5.662
5.688
5.662
5.667
32,845
-0.02(-0.36%)
Jan 10, 2005
5.652
5.688
5.652
5.688
80,181
+0.02(+0.37%)
Jan 07, 2005
5.667
5.667
5.631
5.667
108,776
+0.01(+0.18%)
Jan 06, 2005
5.642
5.662
5.590
5.657
77,669
+0.04(+0.74%)
Jan 05, 2005
5.564
5.626
5.564
5.616
63,565
+0.03(+0.46%)
Jan 04, 2005
5.631
5.631
5.590
5.590
58,155
-0.01(-0.18%)
Jan 03, 2005
5.616
5.642
5.600
5.600
75,157
-0.02(-0.28%)
Dec 31, 2004
5.590
5.616
5.590
5.616
14,490
+0.02(+0.37%)
Dec 30, 2004
5.579
5.616
5.569
5.595
101,047
+0.02(+0.37%)
Dec 29, 2004
5.559
5.590
5.543
5.574
40,960
+0.02(+0.28%)
Dec 28, 2004
5.569
5.579
5.554
5.559
47,915
-0.01(-0.19%)
Dec 27, 2004
5.585
5.600
5.569
5.569
64,531
-0.02(-0.37%)
Dec 23, 2004
5.611
5.611
5.585
5.590
64,531
+0.00(+0.00%)
Dec 22, 2004
5.564
5.621
5.564
5.590
62,406
+0.01(+0.09%)
Dec 21, 2004
5.548
5.631
5.548
5.585
85,011
+0.00(+0.00%)
Dec 20, 2004
5.564
5.662
5.538
5.585
165,386
+0.03(+0.47%)
Dec 17, 2004
5.564
5.564
5.523
5.559
56,030
+0.01(+0.09%)
Dec 16, 2004
5.595
5.595
5.523
5.554
130,608
+0.01(+0.09%)
Dec 15, 2004
5.517
5.564
5.517
5.548
107,616
+0.03(+0.47%)
Dec 14, 2004
5.533
5.548
5.517
5.523
82,693
-0.03(-0.47%)
Dec 13, 2004
5.564
5.590
5.548
5.548
107,810
-0.06(-1.02%)
Dec 10, 2004
5.569
5.631
5.569
5.605
102,593
+0.01(+0.09%)
Dec 09, 2004
5.590
5.621
5.590
5.600
52,938
+0.00(+0.00%)
Dec 08, 2004
5.564
5.605
5.564
5.600
62,985
+0.03(+0.46%)
Dec 07, 2004
5.554
5.595
5.554
5.574
50,813
+0.01(+0.09%)
Dec 06, 2004
5.564
5.595
5.559
5.569
53,132
-0.02(-0.37%)
Dec 03, 2004
5.512
5.595
5.512
5.590
98,922
+0.05(+0.93%)
Dec 02, 2004
5.554
5.574
5.512
5.538
76,317
-0.02(-0.28%)
Dec 01, 2004
5.564
5.595
5.554
5.554
74,191
-0.01(-0.09%)
Nov 30, 2004
5.616
5.626
5.554
5.559
134,859
-0.05(-0.83%)
Nov 29, 2004
5.642
5.642
5.605
5.605
80,181
-0.04(-0.64%)
Nov 26, 2004
5.642
5.642
5.621
5.642
18,741
+0.00(+0.00%)
Nov 24, 2004
5.616
5.642
5.600
5.642
30,913
+0.03(+0.46%)
Nov 23, 2004
5.595
5.652
5.595
5.616
102,207
+0.02(+0.28%)
Nov 22, 2004
5.621
5.657
5.590
5.600
126,164
-0.03(-0.46%)
Nov 19, 2004
5.667
5.673
5.616
5.626
70,714
-0.06(-1.00%)
Nov 18, 2004
5.631
5.683
5.631
5.683
65,883
+0.02(+0.37%)
Nov 17, 2004
5.642
5.662
5.626
5.662
98,729
+0.03(+0.46%)
Nov 16, 2004
5.574
5.647
5.574
5.636
172,148
+0.01(+0.18%)
Nov 15, 2004
5.616
5.647
5.585
5.626
79,794
+0.03(+0.46%)
Nov 12, 2004
5.564
5.626
5.538
5.600
85,591
+0.03(+0.46%)
Nov 11, 2004
5.491
5.585
5.491
5.574
67,043
+0.07(+1.32%)
Nov 10, 2004
5.460
5.528
5.460
5.502
118,243
+0.05(+0.85%)
Nov 09, 2004
5.388
5.486
5.388
5.455
133,699
+0.02(+0.29%)
Nov 08, 2004
5.564
5.569
5.435
5.440
233,974
-0.12(-2.14%)
Nov 05, 2004
5.699
5.709
5.559
5.559
205,186
-0.19(-3.33%)
Nov 04, 2004
5.724
5.761
5.709
5.750
90,034
+0.02(+0.36%)
Nov 03, 2004
5.730
5.730
5.704
5.730
29,754
+0.01(+0.09%)
Nov 02, 2004
5.699
5.730
5.693
5.724
60,667
+0.02(+0.27%)
Nov 01, 2004
5.662
5.714
5.662
5.709
99,888
+0.03(+0.46%)
Oct 29, 2004
5.657
5.688
5.652
5.683
90,228
+0.03(+0.55%)
Oct 28, 2004
5.626
5.652
5.611
5.652
132,733
+0.02(+0.28%)
Oct 27, 2004
5.667
5.673
5.636
5.636
80,181
-0.03(-0.46%)
Oct 26, 2004
5.683
5.683
5.642
5.662
116,890
-0.02(-0.36%)
Oct 25, 2004
5.688
5.688
5.673
5.683
67,815
+0.01(+0.18%)
Oct 22, 2004
5.709
5.709
5.667
5.673
53,905
-0.04(-0.63%)
Oct 21, 2004
5.662
5.719
5.662
5.709
81,147
+0.04(+0.73%)
Oct 20, 2004
5.667
5.688
5.636
5.667
134,086
+0.00(+0.00%)
Oct 19, 2004
5.678
5.693
5.667
5.667
53,132
-0.02(-0.36%)
Oct 18, 2004
5.678
5.693
5.657
5.688
64,917
+0.01(+0.18%)
Oct 15, 2004
5.714
5.714
5.673
5.678
49,074
-0.02(-0.27%)
Oct 14, 2004
5.683
5.709
5.667
5.693
85,011
+0.02(+0.27%)
Oct 13, 2004
5.642
5.683
5.636
5.678
115,151
+0.01(+0.18%)
Oct 12, 2004
5.667
5.667
5.642
5.667
92,353
+0.03(+0.46%)
Oct 11, 2004
5.605
5.662
5.605
5.642
112,060
+0.01(+0.18%)
Oct 08, 2004
5.579
5.631
5.579
5.631
102,207
+0.06(+1.12%)
Oct 07, 2004
5.611
5.611
5.569
5.569
122,493
-0.04(-0.74%)
Oct 06, 2004
5.559
5.621
5.559
5.611
111,867
+0.00(+0.00%)
Oct 05, 2004
5.564
5.616
5.564
5.611
107,810
+0.05(+0.93%)
Oct 04, 2004
5.543
5.569
5.528
5.559
84,238
-0.04(-0.65%)
Oct 01, 2004
5.579
5.595
5.574
5.595
32,265
+0.02(+0.28%)
Sep 30, 2004
5.569
5.590
5.548
5.579
160,555
-0.01(-0.19%)
Sep 29, 2004
5.590
5.605
5.569
5.590
79,794
-0.02(-0.37%)
Sep 28, 2004
5.600
5.642
5.595
5.611
144,133
+0.00(+0.00%)
Sep 27, 2004
5.621
5.621
5.605
5.611
49,074
-0.02(-0.28%)
Sep 24, 2004
5.600
5.636
5.590
5.626
80,954
+0.03(+0.55%)
Sep 23, 2004
5.616
5.626
5.590
5.595
86,750
-0.02(-0.37%)
Sep 22, 2004
5.585
5.626
5.585
5.616
62,792
+0.01(+0.09%)
Sep 21, 2004
5.585
5.611
5.559
5.611
91,387
+0.03(+0.46%)
Sep 20, 2004
5.585
5.611
5.569
5.585
58,155
-0.01(-0.09%)
Sep 17, 2004
5.605
5.616
5.579
5.590
67,429
-0.02(-0.28%)
Sep 16, 2004
5.574
5.605
5.569
5.605
66,656
+0.02(+0.28%)
Sep 15, 2004
5.595
5.595
5.559
5.590
47,915
+0.00(+0.00%)
Sep 14, 2004
5.579
5.595
5.569
5.590
82,886
+0.01(+0.09%)
Sep 13, 2004
5.585
5.595
5.564
5.585
71,293
+0.03(+0.56%)
Sep 10, 2004
5.559
5.585
5.538
5.554
78,056
-0.04(-0.65%)
Sep 09, 2004
5.538
5.590
5.538
5.590
82,886
+0.03(+0.47%)
Sep 08, 2004
5.528
5.564
5.523
5.564
53,132
+0.01(+0.09%)
Sep 07, 2004
5.533
5.559
5.517
5.559
83,852
+0.04(+0.66%)
Sep 03, 2004
5.564
5.564
5.512
5.523
112,640
-0.04(-0.65%)
Sep 02, 2004
5.611
5.616
5.548
5.559
107,230
-0.04(-0.74%)
Sep 01, 2004
5.611
5.616
5.585
5.600
61,053
-0.01(-0.09%)
Aug 31, 2004
5.595
5.636
5.595
5.605
119,402
+0.01(+0.18%)
Aug 30, 2004
5.595
5.616
5.590
5.595
112,640
+0.00(+0.00%)
Aug 27, 2004
5.585
5.605
5.579
5.595
35,163
+0.03(+0.56%)
Aug 26, 2004
5.574
5.595
5.559
5.564
99,695
-0.02(-0.28%)
Aug 25, 2004
5.543
5.595
5.533
5.579
101,434
+0.04(+0.75%)
Aug 24, 2004
5.486
5.538
5.486
5.538
139,109
+0.03(+0.56%)
Aug 23, 2004
5.517
5.528
5.497
5.507
98,729
-0.01(-0.19%)
Aug 20, 2004
5.512
5.533
5.507
5.517
78,828
-0.01(-0.19%)
Aug 19, 2004
5.538
5.538
5.507
5.528
62,792
-0.01(-0.09%)
Aug 18, 2004
5.471
5.533
5.471
5.533
72,259
+0.05(+0.94%)
Aug 17, 2004
5.491
5.502
5.460
5.481
114,185
-0.02(-0.28%)
Aug 16, 2004
5.460
5.502
5.460
5.497
65,304
+0.05(+0.85%)
Aug 13, 2004
5.435
5.471
5.424
5.450
106,071
+0.02(+0.29%)
Aug 12, 2004
5.435
5.445
5.409
5.435
76,896
+0.00(+0.00%)
Aug 11, 2004
5.424
5.460
5.424
5.435
95,058
-0.01(-0.10%)
Aug 10, 2004
5.435
5.466
5.429
5.440
70,134
-0.01(-0.10%)
Aug 09, 2004
5.471
5.486
5.435
5.445
152,827
-0.04(-0.66%)
Aug 06, 2004
5.440
5.481
5.424
5.481
235,713
+0.07(+1.24%)
Aug 05, 2004
5.419
5.435
5.414
5.414
74,964
-0.01(-0.10%)
Aug 04, 2004
5.429
5.429
5.383
5.419
102,786
+0.00(+0.00%)
Aug 03, 2004
5.409
5.435
5.388
5.419
86,170
+0.02(+0.29%)
Aug 02, 2004
5.367
5.414
5.357
5.404
91,966
+0.03(+0.58%)
Jul 30, 2004
5.357
5.393
5.357
5.372
89,068
+0.02(+0.39%)
Jul 29, 2004
5.347
5.362
5.305
5.352
104,718
+0.01(+0.19%)
Jul 28, 2004
5.316
5.341
5.290
5.341
61,053
+0.04(+0.68%)
Jul 27, 2004
5.362
5.362
5.300
5.305
71,680
-0.03(-0.58%)
Jul 26, 2004
5.357
5.362
5.321
5.336
35,163
-0.02(-0.39%)
Jul 23, 2004
5.331
5.357
5.316
5.357
93,899
+0.00(+0.00%)
Jul 22, 2004
5.326
5.367
5.326
5.357
35,163
-0.01(-0.10%)
Jul 21, 2004
5.362
5.367
5.362
5.362
84,625
-0.01(-0.10%)
Jul 20, 2004
5.362
5.372
5.357
5.367
105,877
+0.01(+0.10%)
Jul 19, 2004
5.357
5.372
5.341
5.362
66,077
+0.02(+0.29%)
Jul 16, 2004
5.310
5.362
5.310
5.347
95,444
+0.01(+0.10%)
Jul 15, 2004
5.336
5.341
5.316
5.341
52,552
+0.01(+0.10%)
Jul 14, 2004
5.347
5.347
5.316
5.336
76,896
-0.01(-0.19%)
Jul 13, 2004
5.352
5.352
5.274
5.347
152,634
-0.01(-0.10%)
Jul 12, 2004
5.326
5.362
5.326
5.352
57,962
+0.00(+0.00%)
Jul 09, 2004
5.331
5.362
5.310
5.352
125,585
+0.03(+0.49%)
Jul 08, 2004
5.326
5.336
5.310
5.326
54,871
+0.01(+0.19%)
Jul 07, 2004
5.259
5.326
5.259
5.316
58,348
+0.04(+0.79%)
Jul 06, 2004
5.290
5.290
5.253
5.274
36,709
-0.02(-0.29%)
Jul 02, 2004
5.243
5.295
5.238
5.290
74,191
+0.07(+1.39%)
Jul 01, 2004
5.222
5.238
5.202
5.217
170,602
+0.01(+0.10%)
Jun 30, 2004
5.160
5.212
5.124
5.212
197,458
+0.07(+1.41%)
Jun 29, 2004
5.124
5.155
5.124
5.140
207,118
+0.00(+0.00%)
Jun 28, 2004
5.202
5.207
5.124
5.140
287,686
-0.03(-0.60%)
Jun 25, 2004
5.207
5.233
5.150
5.171
435,877
-0.07(-1.28%)
Jun 24, 2004
5.238
5.248
5.207
5.238
99,695
+0.02(+0.30%)
Jun 23, 2004
5.207
5.243
5.196
5.222
98,536
-0.01(-0.10%)
Jun 22, 2004
5.212
5.253
5.196
5.228
99,502
+0.01(+0.20%)
Jun 21, 2004
5.217
5.228
5.196
5.217
95,831
+0.02(+0.30%)
Jun 18, 2004
5.238
5.259
5.196
5.202
121,334
-0.01(-0.20%)
Jun 17, 2004
5.202
5.228
5.186
5.212
56,223
+0.01(+0.20%)
Jun 16, 2004
5.233
5.248
5.202
5.202
124,425
-0.03(-0.50%)
Jun 15, 2004
5.217
5.259
5.196
5.228
68,975
+0.01(+0.20%)
Jun 14, 2004
5.217
5.222
5.181
5.217
137,370
+0.00(+0.00%)
Jun 10, 2004
5.202
5.253
5.202
5.217
138,916
-0.04(-0.69%)
Jun 09, 2004
5.305
5.310
5.253
5.253
67,815
-0.03(-0.59%)
Jun 08, 2004
5.305
5.321
5.259
5.284
103,366
-0.05(-0.87%)
Jun 07, 2004
5.305
5.331
5.300
5.331
53,325
+0.00(+0.00%)
Jun 04, 2004
5.310
5.336
5.310
5.331
86,557
+0.03(+0.49%)
Jun 03, 2004
5.331
5.352
5.305
5.305
69,554
-0.02(-0.29%)
Jun 02, 2004
5.347
5.362
5.310
5.321
99,502
-0.03(-0.48%)
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.