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
TransAlta Corporation
(NY:
TAC
)
6.970
-0.100 (-1.41%)
Official Closing Price
Updated: 7:00 PM 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 31, 2005
4.537
4.606
4.523
4.580
115,758
+0.01(+0.13%)
May 27, 2005
4.437
4.575
4.437
4.575
1,059,604
+0.08(+1.72%)
May 26, 2005
4.468
4.517
4.451
4.497
189,675
+0.05(+1.10%)
May 25, 2005
4.480
4.480
4.445
4.448
264,290
-0.03(-0.58%)
May 24, 2005
4.431
4.489
4.431
4.474
66,247
+0.04(+0.91%)
May 23, 2005
4.417
4.445
4.417
4.434
50,208
+0.02(+0.39%)
May 20, 2005
4.402
4.431
4.385
4.417
148,532
+0.00(+0.00%)
May 19, 2005
4.328
4.417
4.328
4.417
30,334
+0.11(+2.46%)
May 18, 2005
4.316
4.319
4.296
4.311
15,341
+0.02(+0.40%)
May 17, 2005
4.253
4.311
4.253
4.293
15,341
+0.02(+0.47%)
May 16, 2005
4.302
4.314
4.268
4.273
119,942
-0.03(-0.80%)
May 13, 2005
4.319
4.359
4.291
4.308
39,050
-0.07(-1.57%)
May 12, 2005
4.445
4.445
4.345
4.377
70,779
-0.07(-1.68%)
May 11, 2005
4.451
4.451
4.437
4.451
19,525
-0.03(-0.70%)
May 10, 2005
4.420
4.489
4.420
4.483
53,694
+0.06(+1.36%)
May 09, 2005
4.417
4.431
4.417
4.423
15,341
+0.02(+0.52%)
May 06, 2005
4.388
4.417
4.388
4.400
24,058
+0.03(+0.59%)
May 05, 2005
4.382
4.391
4.368
4.374
50,208
-0.02(-0.52%)
May 04, 2005
4.348
4.397
4.348
4.397
44,978
+0.08(+1.86%)
May 03, 2005
4.331
4.362
4.316
4.316
30,682
-0.03(-0.73%)
May 02, 2005
4.351
4.351
4.299
4.348
36,261
+0.03(+0.60%)
Apr 29, 2005
4.302
4.336
4.302
4.322
20,920
+0.01(+0.33%)
Apr 28, 2005
4.288
4.345
4.285
4.308
27,544
-0.00(-0.07%)
Apr 27, 2005
4.359
4.362
4.282
4.311
50,905
-0.05(-1.18%)
Apr 26, 2005
4.336
4.362
4.334
4.362
30,334
+0.01(+0.20%)
Apr 25, 2005
4.302
4.359
4.302
4.354
14,644
+0.02(+0.46%)
Apr 22, 2005
4.359
4.380
4.325
4.334
12,203
-0.03(-0.72%)
Apr 21, 2005
4.357
4.371
4.319
4.365
48,464
+0.03(+0.66%)
Apr 20, 2005
4.319
4.336
4.282
4.336
101,811
+0.00(+0.00%)
Apr 19, 2005
4.296
4.336
4.282
4.336
94,140
+0.04(+0.93%)
Apr 18, 2005
4.179
4.296
4.179
4.296
41,840
+0.09(+2.11%)
Apr 15, 2005
4.256
4.265
4.196
4.207
52,300
-0.05(-1.15%)
Apr 14, 2005
4.319
4.325
4.233
4.256
50,208
-0.07(-1.59%)
Apr 13, 2005
4.357
4.357
4.325
4.325
138,421
-0.01(-0.20%)
Apr 12, 2005
4.365
4.368
4.316
4.334
19,874
-0.05(-1.24%)
Apr 11, 2005
4.374
4.394
4.371
4.388
14,295
+0.00(+0.10%)
Apr 08, 2005
4.331
4.402
4.331
4.384
18,479
+0.02(+0.43%)
Apr 07, 2005
4.362
4.371
4.357
4.365
32,774
-0.01(-0.13%)
Apr 06, 2005
4.385
4.400
4.339
4.371
8,716
+0.00(+0.07%)
Apr 05, 2005
4.428
4.428
4.354
4.368
17,084
-0.05(-1.10%)
Apr 04, 2005
4.377
4.417
4.371
4.417
40,445
+0.03(+0.59%)
Apr 01, 2005
4.385
4.405
4.354
4.391
55,438
+0.01(+0.33%)
Mar 31, 2005
4.314
4.382
4.299
4.377
33,472
+0.05(+1.06%)
Mar 30, 2005
4.288
4.334
4.279
4.331
30,682
+0.03(+0.73%)
Mar 29, 2005
4.259
4.305
4.259
4.299
212,687
+0.02(+0.40%)
Mar 28, 2005
4.259
4.282
4.228
4.282
16,387
-0.01(-0.20%)
Mar 24, 2005
4.339
4.345
4.282
4.291
33,820
-0.08(-1.77%)
Mar 23, 2005
4.394
4.411
4.351
4.368
33,123
-0.05(-1.10%)
Mar 22, 2005
4.368
4.477
4.368
4.417
87,515
+0.03(+0.59%)
Mar 21, 2005
4.334
4.394
4.334
4.391
19,525
+0.06(+1.32%)
Mar 18, 2005
4.365
4.397
4.291
4.334
44,280
-0.03(-0.72%)
Mar 17, 2005
4.374
4.402
4.357
4.365
38,353
-0.01(-0.33%)
Mar 16, 2005
4.365
4.402
4.365
4.380
86,121
+0.02(+0.53%)
Mar 15, 2005
4.382
4.397
4.357
4.357
23,709
-0.03(-0.59%)
Mar 14, 2005
4.331
4.385
4.319
4.382
76,009
+0.04(+0.86%)
Mar 11, 2005
4.374
4.374
4.339
4.345
27,893
-0.01(-0.33%)
Mar 10, 2005
4.374
4.377
4.359
4.359
13,946
+0.00(+0.00%)
Mar 09, 2005
4.411
4.411
4.348
4.359
110,179
-0.05(-1.11%)
Mar 08, 2005
4.339
4.408
4.339
4.408
51,602
+0.09(+2.19%)
Mar 07, 2005
4.299
4.354
4.279
4.314
54,740
+0.01(+0.27%)
Mar 04, 2005
4.248
4.305
4.248
4.302
71,825
+0.09(+2.04%)
Mar 03, 2005
4.242
4.242
4.167
4.216
75,312
-0.03(-0.68%)
Mar 02, 2005
4.116
4.245
4.116
4.245
90,305
+0.11(+2.78%)
Mar 01, 2005
4.144
4.144
4.098
4.130
246,857
-0.02(-0.55%)
Feb 28, 2005
4.222
4.248
4.147
4.153
101,811
-0.04(-0.89%)
Feb 25, 2005
4.308
4.308
4.190
4.190
123,777
-0.15(-3.56%)
Feb 24, 2005
4.371
4.371
4.302
4.345
46,372
-0.05(-1.17%)
Feb 23, 2005
4.348
4.397
4.348
4.397
65,201
-0.02(-0.45%)
Feb 22, 2005
4.423
4.423
4.402
4.417
386,673
-0.00(-0.06%)
Feb 18, 2005
4.474
4.489
4.411
4.420
39,050
-0.07(-1.53%)
Feb 17, 2005
4.506
4.506
4.445
4.489
100,765
-0.02(-0.38%)
Feb 16, 2005
4.491
4.517
4.474
4.506
144,697
-0.00(-0.06%)
Feb 15, 2005
4.468
4.532
4.454
4.509
56,135
+0.04(+0.83%)
Feb 14, 2005
4.417
4.471
4.391
4.471
57,530
+0.08(+1.76%)
Feb 11, 2005
4.345
4.402
4.345
4.394
25,801
+0.03(+0.59%)
Feb 10, 2005
4.362
4.397
4.345
4.368
46,372
+0.00(+0.07%)
Feb 09, 2005
4.319
4.371
4.319
4.365
19,176
+0.02(+0.40%)
Feb 08, 2005
4.250
4.359
4.228
4.348
55,438
+0.09(+2.09%)
Feb 07, 2005
4.314
4.328
4.236
4.259
81,239
-0.11(-2.56%)
Feb 04, 2005
4.480
4.480
4.362
4.371
92,397
-0.12(-2.68%)
Feb 03, 2005
4.474
4.491
4.454
4.491
44,280
+0.01(+0.19%)
Feb 02, 2005
4.471
4.500
4.414
4.483
63,457
+0.01(+0.26%)
Feb 01, 2005
4.394
4.483
4.394
4.471
29,288
+0.09(+2.03%)
Jan 31, 2005
4.374
4.394
4.365
4.382
42,537
-0.00(-0.07%)
Jan 28, 2005
4.402
4.414
4.359
4.385
62,760
-0.03(-0.65%)
Jan 27, 2005
4.460
4.460
4.371
4.414
78,799
-0.06(-1.41%)
Jan 26, 2005
4.460
4.497
4.460
4.477
14,644
+0.06(+1.36%)
Jan 25, 2005
4.405
4.417
4.388
4.417
16,387
-0.01(-0.32%)
Jan 24, 2005
4.477
4.477
4.414
4.431
56,833
-0.03(-0.71%)
Jan 21, 2005
4.402
4.463
4.402
4.463
25,801
+0.08(+1.77%)
Jan 20, 2005
4.402
4.402
4.357
4.385
28,939
-0.03(-0.71%)
Jan 19, 2005
4.423
4.425
4.405
4.417
55,438
-0.01(-0.13%)
Jan 18, 2005
4.440
4.454
4.408
4.423
349,017
-0.02(-0.52%)
Jan 14, 2005
4.474
4.484
4.445
4.445
25,801
-0.08(-1.71%)
Jan 13, 2005
4.511
4.526
4.511
4.523
28,242
-0.00(-0.06%)
Jan 12, 2005
4.497
4.537
4.497
4.526
43,583
+0.06(+1.28%)
Jan 11, 2005
4.443
4.474
4.431
4.468
58,227
+0.03(+0.78%)
Jan 10, 2005
4.417
4.448
4.408
4.434
423,632
+0.04(+0.85%)
Jan 07, 2005
4.319
4.408
4.319
4.397
122,382
+0.09(+2.20%)
Jan 06, 2005
4.230
4.302
4.230
4.302
27,893
+0.03(+0.67%)
Jan 05, 2005
4.273
4.319
4.273
4.273
50,556
-0.02(-0.40%)
Jan 04, 2005
4.282
4.305
4.265
4.291
84,377
-0.04(-0.99%)
Jan 03, 2005
4.334
4.334
4.334
4.334
1,743
+0.00(+0.00%)
Dec 31, 2004
4.319
4.334
4.296
4.334
54,043
-0.00(-0.07%)
Dec 30, 2004
4.325
4.362
4.314
4.336
30,682
-0.01(-0.13%)
Dec 29, 2004
4.359
4.405
4.268
4.342
49,859
+0.02(+0.53%)
Dec 28, 2004
4.331
4.334
4.319
4.319
15,341
-0.01(-0.33%)
Dec 27, 2004
4.331
4.334
4.305
4.334
5,927
+0.02(+0.47%)
Dec 23, 2004
4.273
4.319
4.273
4.314
24,755
+0.03(+0.67%)
Dec 22, 2004
4.262
4.288
4.253
4.285
20,571
+0.01(+0.27%)
Dec 21, 2004
4.216
4.273
4.193
4.273
25,452
+0.07(+1.78%)
Dec 20, 2004
4.139
4.199
4.139
4.199
28,242
+0.04(+0.90%)
Dec 17, 2004
4.136
4.173
4.124
4.162
19,874
+0.03(+0.62%)
Dec 16, 2004
4.176
4.179
4.133
4.136
27,196
-0.07(-1.64%)
Dec 15, 2004
4.150
4.219
4.150
4.205
31,728
+0.06(+1.45%)
Dec 14, 2004
4.050
4.153
4.030
4.144
51,951
+0.06(+1.47%)
Dec 13, 2004
4.058
4.084
4.043
4.084
42,537
-0.03(-0.63%)
Dec 10, 2004
4.098
4.113
4.073
4.110
51,254
-0.01(-0.35%)
Dec 09, 2004
4.187
4.187
4.119
4.124
41,142
-0.11(-2.57%)
Dec 08, 2004
4.196
4.233
4.136
4.233
39,399
-0.02(-0.47%)
Dec 07, 2004
4.291
4.291
4.248
4.253
17,782
-0.04(-1.00%)
Dec 06, 2004
4.262
4.296
4.248
4.296
1,077,735
-0.02(-0.53%)
Dec 03, 2004
4.273
4.328
4.273
4.319
36,610
-0.01(-0.20%)
Dec 02, 2004
4.319
4.351
4.308
4.328
24,058
-0.02(-0.46%)
Dec 01, 2004
4.216
4.351
4.216
4.348
79,496
+0.10(+2.36%)
Nov 30, 2004
4.259
4.265
4.216
4.248
58,576
-0.05(-1.20%)
Nov 29, 2004
4.319
4.365
4.296
4.299
56,833
-0.09(-1.96%)
Nov 26, 2004
4.374
4.385
4.362
4.385
51,254
+0.03(+0.66%)
Nov 24, 2004
4.342
4.368
4.342
4.357
108,435
+0.03(+0.66%)
Nov 23, 2004
4.302
4.339
4.302
4.328
41,840
+0.03(+0.60%)
Nov 22, 2004
4.242
4.302
4.242
4.302
72,871
+0.09(+2.11%)
Nov 19, 2004
4.144
4.219
4.144
4.213
31,728
+0.07(+1.59%)
Nov 18, 2004
4.173
4.173
4.113
4.147
140,164
-0.10(-2.43%)
Nov 17, 2004
4.302
4.316
4.213
4.250
62,063
-0.03(-0.74%)
Nov 16, 2004
4.207
4.296
4.207
4.282
79,496
+0.09(+2.26%)
Nov 15, 2004
4.124
4.187
4.113
4.187
85,423
+0.04(+0.97%)
Nov 12, 2004
4.093
4.159
4.064
4.147
28,242
+0.05(+1.33%)
Nov 11, 2004
4.084
4.093
4.053
4.093
52,997
+0.01(+0.35%)
Nov 10, 2004
4.078
4.101
4.044
4.078
100,765
+0.03(+0.71%)
Nov 09, 2004
3.992
4.050
3.992
4.050
37,307
+0.04(+1.07%)
Nov 08, 2004
3.987
4.015
3.972
4.007
110,528
+0.04(+1.01%)
Nov 05, 2004
3.946
3.978
3.938
3.967
54,043
+0.02(+0.58%)
Nov 04, 2004
3.921
3.944
3.921
3.944
111,574
+0.03(+0.88%)
Nov 03, 2004
3.921
3.932
3.889
3.909
52,997
+0.04(+0.96%)
Nov 02, 2004
3.866
3.886
3.860
3.872
27,544
-0.00(-0.07%)
Nov 01, 2004
3.866
3.875
3.835
3.875
29,636
-0.01(-0.22%)
Oct 29, 2004
3.840
3.895
3.840
3.883
24,406
+0.06(+1.50%)
Oct 28, 2004
3.883
3.901
3.826
3.826
35,912
-0.05(-1.19%)
Oct 27, 2004
3.880
3.929
3.858
3.872
49,859
-0.01(-0.15%)
Oct 26, 2004
3.855
3.878
3.812
3.878
55,787
+0.03(+0.67%)
Oct 25, 2004
3.815
3.878
3.815
3.852
28,939
+0.05(+1.36%)
Oct 22, 2004
3.812
3.815
3.743
3.800
170,847
-0.07(-1.92%)
Oct 21, 2004
3.783
3.895
3.783
3.875
39,399
+0.13(+3.37%)
Oct 20, 2004
3.749
3.774
3.717
3.749
92,745
+0.03(+0.77%)
Oct 19, 2004
3.625
3.731
3.617
3.720
82,634
+0.10(+2.69%)
Oct 18, 2004
3.645
3.691
3.617
3.622
75,661
-0.07(-1.86%)
Oct 15, 2004
3.777
3.777
3.665
3.691
102,857
-0.13(-3.45%)
Oct 14, 2004
3.829
3.878
3.792
3.823
41,840
-0.03(-0.74%)
Oct 13, 2004
3.843
3.863
3.815
3.852
45,675
-0.01(-0.37%)
Oct 12, 2004
3.878
3.878
3.863
3.866
26,498
-0.02(-0.59%)
Oct 11, 2004
3.895
3.898
3.889
3.889
2,440
+0.01(+0.37%)
Oct 08, 2004
3.875
3.889
3.860
3.875
23,360
+0.03(+0.75%)
Oct 07, 2004
3.889
3.889
3.835
3.846
89,956
-0.01(-0.37%)
Oct 06, 2004
3.829
3.860
3.826
3.860
28,590
+0.03(+0.67%)
Oct 05, 2004
3.812
3.840
3.786
3.835
77,404
+0.05(+1.36%)
Oct 04, 2004
3.786
3.806
3.769
3.783
27,544
+0.02(+0.46%)
Oct 01, 2004
3.731
3.766
3.731
3.766
8,716
+0.04(+1.00%)
Sep 30, 2004
3.766
3.766
3.728
3.728
8,716
-0.02(-0.61%)
Sep 29, 2004
3.766
3.774
3.726
3.751
233,956
-0.01(-0.38%)
Sep 28, 2004
3.677
3.766
3.677
3.766
21,617
+0.07(+1.94%)
Sep 27, 2004
3.680
3.694
3.671
3.694
26,150
-0.01(-0.23%)
Sep 24, 2004
3.749
3.749
3.700
3.703
19,525
-0.03(-0.77%)
Sep 23, 2004
3.731
3.751
3.711
3.731
19,874
-0.03(-0.76%)
Sep 22, 2004
3.731
3.760
3.717
3.760
24,058
+0.00(+0.08%)
Sep 21, 2004
3.726
3.771
3.726
3.757
32,774
+0.05(+1.31%)
Sep 20, 2004
3.654
3.708
3.640
3.708
48,813
+0.08(+2.29%)
Sep 17, 2004
3.614
3.631
3.556
3.625
34,518
-0.01(-0.39%)
Sep 16, 2004
3.545
3.660
3.545
3.640
39,399
+0.07(+2.09%)
Sep 15, 2004
3.556
3.576
3.533
3.565
37,656
+0.02(+0.49%)
Sep 14, 2004
3.531
3.559
3.525
3.548
21,617
+0.02(+0.65%)
Sep 13, 2004
3.519
3.548
3.494
3.525
27,544
+0.01(+0.33%)
Sep 10, 2004
3.505
3.536
3.499
3.513
14,644
-0.01(-0.16%)
Sep 09, 2004
3.554
3.556
3.513
3.519
18,130
-0.02(-0.57%)
Sep 08, 2004
3.536
3.556
3.528
3.539
28,242
-0.01(-0.40%)
Sep 07, 2004
3.536
3.576
3.536
3.554
43,932
+0.05(+1.31%)
Sep 03, 2004
3.496
3.525
3.482
3.508
9,414
+0.01(+0.25%)
Sep 02, 2004
3.502
3.510
3.499
3.499
20,222
+0.01(+0.25%)
Sep 01, 2004
3.485
3.510
3.485
3.490
5,230
+0.01(+0.25%)
Aug 31, 2004
3.413
3.482
3.407
3.482
39,399
+0.06(+1.85%)
Aug 30, 2004
3.462
3.462
3.416
3.419
234,654
-0.07(-1.89%)
Aug 27, 2004
3.488
3.496
3.476
3.485
211,641
-0.00(-0.08%)
Aug 26, 2004
3.505
3.505
3.470
3.488
28,939
-0.03(-0.98%)
Aug 25, 2004
3.513
3.525
3.513
3.522
86,818
-0.01(-0.16%)
Aug 24, 2004
3.556
3.556
3.525
3.528
14,992
+0.00(+0.00%)
Aug 23, 2004
3.545
3.551
3.528
3.528
44,280
-0.03(-0.73%)
Aug 20, 2004
3.556
3.568
3.545
3.554
45,675
+0.00(+0.08%)
Aug 19, 2004
3.539
3.565
3.531
3.551
29,288
+0.04(+1.14%)
Aug 18, 2004
3.499
3.510
3.470
3.510
12,552
+0.03(+0.74%)
Aug 17, 2004
3.545
3.548
3.476
3.485
32,426
-0.04(-1.22%)
Aug 16, 2004
3.490
3.528
3.462
3.528
38,353
+0.03(+0.99%)
Aug 13, 2004
3.470
3.493
3.462
3.493
29,985
+0.06(+1.67%)
Aug 12, 2004
3.436
3.462
3.433
3.436
40,445
-0.02(-0.66%)
Aug 11, 2004
3.510
3.510
3.427
3.459
43,234
-0.02(-0.66%)
Aug 10, 2004
3.402
3.499
3.370
3.482
73,569
+0.10(+3.06%)
Aug 09, 2004
3.381
3.390
3.376
3.379
10,808
-0.00(-0.08%)
Aug 06, 2004
3.373
3.387
3.373
3.381
22,314
-0.01(-0.25%)
Aug 05, 2004
3.367
3.390
3.367
3.390
43,234
-0.02(-0.51%)
Aug 04, 2004
3.442
3.442
3.387
3.407
57,879
-0.01(-0.42%)
Aug 03, 2004
3.381
3.430
3.381
3.422
28,590
+0.07(+1.97%)
Aug 02, 2004
3.356
3.356
3.347
3.356
5,230
-0.02(-0.51%)
Jul 30, 2004
3.356
3.376
3.338
3.373
86,121
+0.03(+0.86%)
Jul 29, 2004
3.379
3.381
3.338
3.344
19,176
-0.01(-0.34%)
Jul 28, 2004
3.427
3.427
3.344
3.356
45,326
-0.06(-1.68%)
Jul 27, 2004
3.445
3.445
3.399
3.413
31,380
-0.03(-0.92%)
Jul 26, 2004
3.442
3.445
3.436
3.445
12,203
-0.01(-0.25%)
Jul 23, 2004
3.453
3.453
3.436
3.453
36,261
-0.01(-0.33%)
Jul 22, 2004
3.522
3.522
3.447
3.465
39,399
-0.02(-0.58%)
Jul 21, 2004
3.519
3.519
3.422
3.485
54,392
-0.08(-2.25%)
Jul 20, 2004
3.597
3.597
3.551
3.565
12,203
-0.05(-1.27%)
Jul 19, 2004
3.531
3.611
3.525
3.611
44,280
+0.10(+2.78%)
Jul 16, 2004
3.513
3.554
3.513
3.513
26,847
-0.02(-0.49%)
Jul 15, 2004
3.556
3.556
3.522
3.531
222,450
-0.02(-0.65%)
Jul 14, 2004
3.637
3.637
3.554
3.554
24,058
-0.07(-1.82%)
Jul 13, 2004
3.642
3.642
3.608
3.619
14,295
-0.03(-0.86%)
Jul 12, 2004
3.671
3.671
3.648
3.651
9,065
-0.00(-0.08%)
Jul 09, 2004
3.640
3.657
3.637
3.654
36,610
+0.01(+0.24%)
Jul 08, 2004
3.645
3.651
3.599
3.645
24,755
+0.03(+0.79%)
Jul 07, 2004
3.634
3.654
3.614
3.617
22,314
+0.00(+0.00%)
Jul 06, 2004
3.614
3.619
3.597
3.617
17,084
+0.01(+0.24%)
Jul 02, 2004
3.568
3.614
3.551
3.608
22,314
+0.05(+1.29%)
Jul 01, 2004
3.588
3.597
3.556
3.562
9,414
-0.03(-0.96%)
Jun 30, 2004
3.508
3.611
3.476
3.597
43,932
+0.11(+3.04%)
Jun 29, 2004
3.476
3.505
3.467
3.490
21,617
+0.01(+0.33%)
Jun 28, 2004
3.459
3.499
3.453
3.479
79,147
+0.02(+0.66%)
Jun 25, 2004
3.433
3.459
3.410
3.456
49,859
+0.02(+0.50%)
Jun 24, 2004
3.476
3.488
3.436
3.439
30,334
-0.02(-0.66%)
Jun 23, 2004
3.402
3.465
3.396
3.462
65,898
+0.05(+1.60%)
Jun 22, 2004
3.447
3.467
3.393
3.407
107,041
-0.03(-0.83%)
Jun 21, 2004
3.490
3.490
3.433
3.436
27,893
-0.03(-0.83%)
Jun 18, 2004
3.528
3.542
3.459
3.465
47,070
-0.03(-0.98%)
Jun 17, 2004
3.488
3.522
3.488
3.499
8,368
-0.01(-0.25%)
Jun 16, 2004
3.551
3.551
3.470
3.508
16,387
-0.01(-0.41%)
Jun 15, 2004
3.462
3.522
3.456
3.522
40,794
+0.07(+2.08%)
Jun 14, 2004
3.528
3.528
3.450
3.450
29,985
-0.07(-1.96%)
Jun 10, 2004
3.533
3.548
3.510
3.519
41,142
-0.01(-0.41%)
Jun 09, 2004
3.559
3.562
3.522
3.533
20,920
-0.02(-0.65%)
Jun 08, 2004
3.525
3.556
3.525
3.556
307,177
+0.01(+0.24%)
Jun 07, 2004
3.585
3.585
3.548
3.548
35,912
-0.03(-0.96%)
Jun 04, 2004
3.554
3.585
3.554
3.582
27,544
+0.06(+1.63%)
Jun 03, 2004
3.539
3.551
3.502
3.525
26,847
+0.01(+0.33%)
Jun 02, 2004
3.519
3.539
3.499
3.513
14,992
-0.01(-0.24%)
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.