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
Nokia Corp ADR
(NY:
NOK
)
3.900
+0.050 (+1.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2005
10.52
10.54
10.36
10.36
16,757,348
-0.22(-2.06%)
Jun 29, 2005
10.63
10.69
10.54
10.57
9,530,979
+0.01(+0.06%)
Jun 28, 2005
10.44
10.59
10.43
10.57
12,043,360
+0.02(+0.24%)
Jun 27, 2005
10.53
10.64
10.49
10.54
14,728,000
-0.03(-0.29%)
Jun 24, 2005
10.59
10.64
10.54
10.57
11,871,904
-0.11(-0.99%)
Jun 23, 2005
10.82
10.86
10.67
10.68
23,897,106
-0.18(-1.66%)
Jun 22, 2005
10.91
10.98
10.84
10.86
17,960,914
+0.11(+0.98%)
Jun 21, 2005
10.69
10.78
10.66
10.75
9,384,912
+0.04(+0.41%)
Jun 20, 2005
10.60
10.75
10.57
10.71
13,419,505
-0.06(-0.58%)
Jun 17, 2005
10.70
10.79
10.66
10.77
12,693,510
+0.12(+1.17%)
Jun 16, 2005
10.64
10.67
10.60
10.65
12,689,493
-0.01(-0.12%)
Jun 15, 2005
10.60
10.67
10.50
10.66
14,339,613
+0.09(+0.88%)
Jun 14, 2005
10.51
10.64
10.49
10.57
17,915,598
+0.06(+0.59%)
Jun 13, 2005
10.49
10.54
10.44
10.50
7,510,790
+0.02(+0.18%)
Jun 10, 2005
10.61
10.62
10.45
10.49
14,828,270
-0.06(-0.59%)
Jun 09, 2005
10.52
10.56
10.47
10.55
18,272,008
-0.06(-0.59%)
Jun 08, 2005
10.71
10.72
10.60
10.61
10,767,164
-0.02(-0.18%)
Jun 07, 2005
10.65
10.76
10.62
10.63
13,666,967
+0.02(+0.23%)
Jun 06, 2005
10.68
10.69
10.49
10.60
10,970,918
-0.02(-0.23%)
Jun 03, 2005
10.73
10.80
10.59
10.63
14,032,857
-0.16(-1.44%)
Jun 02, 2005
10.67
10.82
10.67
10.78
13,659,575
+0.16(+1.52%)
Jun 01, 2005
10.52
10.69
10.50
10.62
11,425,027
+0.13(+1.25%)
May 31, 2005
10.57
10.61
10.45
10.49
16,482,891
-0.21(-1.98%)
May 27, 2005
10.67
10.76
10.65
10.70
9,450,313
+0.02(+0.23%)
May 26, 2005
10.55
10.70
10.52
10.68
14,416,102
+0.02(+0.23%)
May 25, 2005
10.83
10.83
10.60
10.65
16,382,781
-0.27(-2.45%)
May 24, 2005
10.81
10.94
10.79
10.92
11,587,484
+0.04(+0.40%)
May 23, 2005
10.85
10.93
10.82
10.88
10,399,506
+0.00(+0.00%)
May 20, 2005
10.84
10.88
10.75
10.88
10,875,629
-0.05(-0.46%)
May 19, 2005
10.86
10.93
10.83
10.93
18,328,250
-0.02(-0.23%)
May 18, 2005
10.77
11.02
10.75
10.95
19,022,106
+0.21(+1.91%)
May 17, 2005
10.66
10.76
10.60
10.75
10,198,644
+0.02(+0.23%)
May 16, 2005
10.60
10.73
10.60
10.72
12,653,177
+0.12(+1.17%)
May 13, 2005
10.56
10.64
10.54
10.60
17,927,328
+0.13(+1.25%)
May 12, 2005
10.51
10.57
10.44
10.47
7,399,753
-0.06(-0.59%)
May 11, 2005
10.52
10.53
10.39
10.53
7,310,088
+0.01(+0.06%)
May 10, 2005
10.55
10.59
10.48
10.52
12,028,576
-0.16(-1.46%)
May 09, 2005
10.60
10.72
10.58
10.68
22,767,298
+0.16(+1.48%)
May 06, 2005
10.54
10.57
10.50
10.52
13,784,752
+0.05(+0.48%)
May 05, 2005
10.42
10.50
10.40
10.47
21,663,200
+0.10(+0.96%)
May 04, 2005
10.20
10.41
10.19
10.37
20,647,802
+0.37(+3.73%)
May 03, 2005
10.03
10.07
9.951
10.00
10,244,280
-0.02(-0.19%)
May 02, 2005
9.970
10.02
9.945
10.02
10,724,259
+0.07(+0.75%)
Apr 29, 2005
9.932
9.963
9.789
9.945
14,604,751
+0.04(+0.38%)
Apr 28, 2005
9.858
10.04
9.858
9.907
15,773,768
-0.15(-1.49%)
Apr 27, 2005
9.895
10.07
9.845
10.06
21,369,298
+0.09(+0.87%)
Apr 26, 2005
10.04
10.13
9.957
9.970
14,610,215
-0.24(-2.32%)
Apr 25, 2005
10.16
10.21
10.10
10.21
9,713,040
+0.06(+0.55%)
Apr 22, 2005
10.24
10.27
10.10
10.15
17,035,020
-0.02(-0.24%)
Apr 21, 2005
9.982
10.24
9.982
10.17
48,146,604
+0.63(+6.58%)
Apr 20, 2005
9.556
9.646
9.449
9.546
15,655,339
+0.05(+0.52%)
Apr 19, 2005
9.378
9.534
9.360
9.497
20,339,278
+0.36(+3.95%)
Apr 18, 2005
9.061
9.217
9.036
9.136
16,373,300
-0.04(-0.41%)
Apr 15, 2005
9.198
9.285
9.148
9.173
23,557,570
-0.13(-1.40%)
Apr 14, 2005
9.422
9.428
9.291
9.304
15,240,278
-0.12(-1.26%)
Apr 13, 2005
9.478
9.553
9.385
9.422
13,242,104
-0.12(-1.24%)
Apr 12, 2005
9.459
9.559
9.385
9.540
11,079,223
-0.02(-0.26%)
Apr 11, 2005
9.609
9.615
9.553
9.565
8,336,413
+0.01(+0.13%)
Apr 08, 2005
9.565
9.577
9.497
9.553
13,463,373
-0.17(-1.73%)
Apr 07, 2005
9.577
9.802
9.577
9.721
14,992,174
+0.14(+1.43%)
Apr 06, 2005
9.509
9.596
9.478
9.584
12,525,268
+0.11(+1.18%)
Apr 05, 2005
9.441
9.540
9.441
9.472
13,415,649
-0.04(-0.39%)
Apr 04, 2005
9.465
9.534
9.378
9.509
14,725,268
-0.09(-0.91%)
Apr 01, 2005
9.739
9.770
9.553
9.596
14,682,204
-0.01(-0.06%)
Mar 31, 2005
9.783
9.789
9.584
9.602
10,993,896
-0.09(-0.96%)
Mar 30, 2005
9.546
9.721
9.534
9.696
13,700,069
+0.21(+2.23%)
Mar 29, 2005
9.472
9.615
9.465
9.484
7,934,528
-0.04(-0.46%)
Mar 28, 2005
9.459
9.565
9.459
9.528
8,298,008
-0.01(-0.13%)
Mar 24, 2005
9.503
9.683
9.478
9.540
15,723,311
-0.11(-1.10%)
Mar 23, 2005
9.615
9.671
9.571
9.646
15,020,937
-0.12(-1.21%)
Mar 22, 2005
9.895
9.938
9.728
9.764
11,540,562
-0.17(-1.69%)
Mar 21, 2005
9.976
9.982
9.870
9.932
10,529,022
-0.09(-0.87%)
Mar 18, 2005
10.10
10.11
9.970
10.02
9,331,563
-0.11(-1.04%)
Mar 17, 2005
10.09
10.17
10.06
10.13
9,305,371
+0.07(+0.68%)
Mar 16, 2005
10.14
10.21
10.03
10.06
10,681,837
-0.11(-1.04%)
Mar 15, 2005
10.22
10.23
10.15
10.16
10,660,466
+0.01(+0.06%)
Mar 14, 2005
10.16
10.19
10.10
10.16
5,967,849
+0.04(+0.43%)
Mar 11, 2005
10.17
10.22
10.11
10.11
13,160,152
-0.10(-0.97%)
Mar 10, 2005
10.18
10.25
10.11
10.21
10,973,810
+0.12(+1.23%)
Mar 09, 2005
10.14
10.21
10.06
10.09
12,618,628
-0.05(-0.49%)
Mar 08, 2005
10.09
10.27
10.08
10.14
18,594,190
+0.09(+0.93%)
Mar 07, 2005
9.970
10.10
9.963
10.04
10,987,951
-0.01(-0.12%)
Mar 04, 2005
10.01
10.10
9.982
10.06
11,225,611
+0.12(+1.25%)
Mar 03, 2005
9.963
9.994
9.870
9.932
9,583,364
-0.07(-0.75%)
Mar 02, 2005
9.982
10.03
9.932
10.01
9,953,753
-0.10(-0.98%)
Mar 01, 2005
10.11
10.16
9.994
10.11
16,879,634
+0.06(+0.62%)
Feb 28, 2005
10.16
10.16
10.03
10.04
10,811,996
-0.15(-1.47%)
Feb 25, 2005
10.08
10.22
10.08
10.19
19,614,730
+0.08(+0.80%)
Feb 24, 2005
9.938
10.11
9.851
10.11
20,285,448
+0.17(+1.69%)
Feb 23, 2005
9.970
9.994
9.870
9.945
15,246,224
-0.07(-0.75%)
Feb 22, 2005
9.920
10.14
9.901
10.02
23,080,000
+0.21(+2.16%)
Feb 18, 2005
9.795
9.858
9.758
9.808
9,816,203
+0.02(+0.19%)
Feb 17, 2005
9.864
9.889
9.764
9.789
13,261,708
-0.07(-0.69%)
Feb 16, 2005
9.895
9.895
9.808
9.858
11,174,351
-0.11(-1.12%)
Feb 15, 2005
9.970
10.00
9.889
9.970
13,783,788
-0.02(-0.25%)
Feb 14, 2005
9.976
10.01
9.889
9.994
17,159,394
+0.06(+0.56%)
Feb 11, 2005
9.826
9.957
9.802
9.938
15,348,262
+0.10(+1.01%)
Feb 10, 2005
9.777
9.870
9.777
9.839
15,698,404
+0.09(+0.89%)
Feb 09, 2005
9.739
9.858
9.714
9.752
21,190,772
-0.02(-0.25%)
Feb 08, 2005
9.683
9.820
9.652
9.777
16,708,338
+0.09(+0.96%)
Feb 07, 2005
9.708
9.714
9.646
9.683
17,819,346
-0.11(-1.14%)
Feb 04, 2005
9.609
9.814
9.602
9.795
17,075,032
+0.10(+1.03%)
Feb 03, 2005
9.671
9.721
9.609
9.696
13,758,399
-0.07(-0.70%)
Feb 02, 2005
9.714
9.764
9.665
9.764
19,273,264
+0.14(+1.42%)
Feb 01, 2005
9.546
9.677
9.540
9.627
14,065,798
+0.12(+1.24%)
Jan 31, 2005
9.497
9.546
9.447
9.509
16,732,441
+0.05(+0.53%)
Jan 28, 2005
9.497
9.528
9.341
9.459
21,836,262
-0.01(-0.13%)
Jan 27, 2005
9.521
9.546
9.341
9.472
54,333,796
+0.55(+6.21%)
Jan 26, 2005
8.800
9.036
8.800
8.918
33,800,404
+0.19(+2.21%)
Jan 25, 2005
8.694
8.750
8.663
8.725
21,457,678
+0.06(+0.72%)
Jan 24, 2005
8.744
8.787
8.663
8.663
26,341,836
-0.14(-1.56%)
Jan 21, 2005
8.719
8.868
8.675
8.800
29,177,526
+0.02(+0.28%)
Jan 20, 2005
8.818
8.899
8.744
8.775
43,516,980
-0.27(-2.96%)
Jan 19, 2005
9.285
9.291
9.042
9.042
32,305,348
-0.32(-3.46%)
Jan 18, 2005
9.260
9.397
9.223
9.366
15,627,379
-0.12(-1.25%)
Jan 14, 2005
9.385
9.490
9.347
9.484
22,296,478
+0.12(+1.33%)
Jan 13, 2005
9.478
9.478
9.347
9.360
15,767,501
-0.19(-2.02%)
Jan 12, 2005
9.484
9.571
9.422
9.553
16,521,938
+0.11(+1.12%)
Jan 11, 2005
9.577
9.596
9.416
9.447
15,680,246
-0.19(-2.00%)
Jan 10, 2005
9.627
9.739
9.584
9.640
28,160,682
+0.15(+1.57%)
Jan 07, 2005
9.739
9.752
9.422
9.490
29,192,790
-0.20(-2.06%)
Jan 06, 2005
9.633
9.758
9.633
9.689
19,627,102
+0.03(+0.32%)
Jan 05, 2005
9.534
9.708
9.528
9.658
21,666,092
+0.00(+0.00%)
Jan 04, 2005
9.802
9.814
9.528
9.658
16,043,244
-0.04(-0.45%)
Jan 03, 2005
9.926
9.932
9.689
9.702
14,831,806
-0.05(-0.51%)
Dec 31, 2004
9.777
9.826
9.727
9.752
7,882,143
-0.06(-0.57%)
Dec 30, 2004
9.783
9.839
9.752
9.808
10,702,727
-0.01(-0.06%)
Dec 29, 2004
9.826
9.889
9.808
9.814
8,670,647
-0.08(-0.82%)
Dec 28, 2004
9.895
9.926
9.814
9.895
10,766,842
+0.08(+0.82%)
Dec 27, 2004
9.901
9.920
9.814
9.814
10,843,009
-0.04(-0.44%)
Dec 23, 2004
9.895
9.926
9.833
9.858
11,324,756
+0.11(+1.15%)
Dec 22, 2004
9.721
9.808
9.714
9.745
15,313,392
+0.06(+0.58%)
Dec 21, 2004
9.646
9.708
9.590
9.689
18,129,798
+0.21(+2.17%)
Dec 20, 2004
9.478
9.584
9.428
9.484
19,977,246
+0.06(+0.59%)
Dec 17, 2004
9.341
9.434
9.254
9.428
24,192,774
-0.01(-0.13%)
Dec 16, 2004
9.602
9.609
9.353
9.441
29,396,546
-0.34(-3.44%)
Dec 15, 2004
9.839
9.876
9.696
9.777
13,012,639
+0.06(+0.64%)
Dec 14, 2004
9.621
9.752
9.571
9.714
13,853,688
-0.01(-0.06%)
Dec 13, 2004
9.671
9.752
9.571
9.721
16,854,084
+0.07(+0.77%)
Dec 10, 2004
9.770
9.820
9.602
9.646
21,847,672
-0.26(-2.64%)
Dec 09, 2004
9.789
9.932
9.665
9.907
20,683,636
-0.12(-1.24%)
Dec 08, 2004
10.03
10.06
9.926
10.03
15,312,749
-0.06(-0.56%)
Dec 07, 2004
10.24
10.29
10.04
10.09
17,030,682
-0.06(-0.61%)
Dec 06, 2004
10.19
10.34
10.10
10.15
17,695,294
-0.04(-0.37%)
Dec 03, 2004
10.33
10.37
10.14
10.19
16,345,340
-0.22(-2.09%)
Dec 02, 2004
10.36
10.43
10.34
10.41
13,864,454
+0.11(+1.03%)
Dec 01, 2004
10.13
10.32
10.12
10.30
13,200,646
+0.24(+2.35%)
Nov 30, 2004
10.26
10.29
10.05
10.06
13,797,608
-0.17(-1.70%)
Nov 29, 2004
10.30
10.34
10.21
10.24
12,658,158
-0.01(-0.06%)
Nov 26, 2004
10.21
10.28
10.19
10.24
4,122,490
+0.02(+0.24%)
Nov 24, 2004
10.14
10.22
10.07
10.22
9,971,750
+0.13(+1.30%)
Nov 23, 2004
10.22
10.25
10.04
10.09
12,246,150
-0.15(-1.46%)
Nov 22, 2004
10.12
10.24
10.09
10.24
12,256,434
+0.04(+0.37%)
Nov 19, 2004
10.41
10.43
10.15
10.20
13,073,058
-0.29(-2.73%)
Nov 18, 2004
10.39
10.52
10.34
10.49
12,772,408
+0.12(+1.14%)
Nov 17, 2004
10.31
10.42
10.27
10.37
15,873,877
+0.20(+1.96%)
Nov 16, 2004
10.21
10.22
10.09
10.17
11,874,636
-0.07(-0.67%)
Nov 15, 2004
10.26
10.31
10.19
10.24
12,022,310
-0.11(-1.08%)
Nov 12, 2004
10.32
10.37
10.25
10.35
18,750,702
-0.05(-0.48%)
Nov 11, 2004
10.24
10.41
10.24
10.40
21,278,670
+0.28(+2.77%)
Nov 10, 2004
10.16
10.18
10.08
10.12
13,225,553
+0.04(+0.43%)
Nov 09, 2004
10.04
10.09
9.976
10.08
17,773,550
+0.09(+0.87%)
Nov 08, 2004
10.02
10.10
9.920
9.988
15,247,831
-0.12(-1.17%)
Nov 05, 2004
10.08
10.14
9.970
10.11
17,702,202
+0.07(+0.74%)
Nov 04, 2004
9.833
10.11
9.716
10.03
37,541,576
+0.21(+2.09%)
Nov 03, 2004
9.895
9.926
9.745
9.826
27,240,252
+0.13(+1.35%)
Nov 02, 2004
9.708
9.802
9.677
9.696
17,498,770
+0.02(+0.26%)
Nov 01, 2004
9.677
9.721
9.621
9.671
14,710,164
+0.07(+0.78%)
Oct 29, 2004
9.627
9.696
9.534
9.596
18,872,986
+0.00(+0.00%)
Oct 28, 2004
9.515
9.702
9.484
9.596
17,117,774
+0.08(+0.85%)
Oct 27, 2004
9.322
9.553
9.304
9.515
18,949,636
+0.28(+3.03%)
Oct 26, 2004
9.210
9.241
9.167
9.235
13,020,674
-0.04(-0.40%)
Oct 25, 2004
9.273
9.273
9.154
9.273
11,797,023
-0.01(-0.13%)
Oct 22, 2004
9.441
9.459
9.273
9.285
12,494,576
-0.11(-1.13%)
Oct 21, 2004
9.329
9.422
9.297
9.391
17,596,952
+0.11(+1.14%)
Oct 20, 2004
9.366
9.366
9.260
9.285
17,793,796
-0.01(-0.07%)
Oct 19, 2004
9.397
9.478
9.279
9.291
26,745,328
+0.06(+0.61%)
Oct 18, 2004
9.173
9.254
9.111
9.235
14,487,126
+0.07(+0.82%)
Oct 15, 2004
9.092
9.285
9.042
9.161
31,432,482
+0.32(+3.66%)
Oct 14, 2004
8.936
8.986
8.806
8.837
35,023,572
+0.14(+1.57%)
Oct 13, 2004
8.706
8.756
8.619
8.700
26,812,818
+0.11(+1.30%)
Oct 12, 2004
8.569
8.613
8.495
8.588
16,350,804
-0.14(-1.57%)
Oct 11, 2004
8.675
8.762
8.638
8.725
11,114,574
-0.04(-0.43%)
Oct 08, 2004
8.818
8.880
8.737
8.762
11,646,457
-0.17(-1.88%)
Oct 07, 2004
8.930
9.005
8.856
8.930
13,349,927
-0.06(-0.62%)
Oct 06, 2004
8.893
8.992
8.862
8.986
13,129,782
+0.05(+0.56%)
Oct 05, 2004
8.930
9.080
8.930
8.936
16,609,675
-0.06(-0.62%)
Oct 04, 2004
8.955
9.049
8.936
8.992
25,548,834
+0.04(+0.42%)
Oct 01, 2004
8.706
8.968
8.644
8.955
26,697,924
+0.42(+4.88%)
Sep 30, 2004
8.607
8.675
8.526
8.538
14,785,848
+0.06(+0.66%)
Sep 29, 2004
8.495
8.557
8.451
8.482
13,266,689
+0.01(+0.07%)
Sep 28, 2004
8.457
8.495
8.364
8.476
12,547,764
+0.02(+0.29%)
Sep 27, 2004
8.476
8.538
8.445
8.451
9,808,008
-0.11(-1.24%)
Sep 24, 2004
8.569
8.625
8.532
8.557
17,571,722
-0.06(-0.65%)
Sep 23, 2004
8.544
8.632
8.476
8.613
17,365,398
-0.03(-0.36%)
Sep 22, 2004
8.650
8.806
8.632
8.644
21,200,414
-0.16(-1.77%)
Sep 21, 2004
8.793
8.806
8.725
8.800
18,827,512
+0.10(+1.14%)
Sep 20, 2004
8.638
8.744
8.625
8.700
15,047,451
+0.06(+0.72%)
Sep 17, 2004
8.719
8.768
8.632
8.638
15,245,420
-0.01(-0.07%)
Sep 16, 2004
8.457
8.688
8.451
8.644
27,377,964
+0.20(+2.36%)
Sep 15, 2004
8.526
8.538
8.439
8.445
13,571,517
-0.17(-2.02%)
Sep 14, 2004
8.551
8.656
8.544
8.619
12,762,767
+0.06(+0.73%)
Sep 13, 2004
8.582
8.675
8.538
8.557
19,950,570
-0.06(-0.65%)
Sep 10, 2004
8.563
8.650
8.513
8.613
25,577,276
+0.04(+0.51%)
Sep 09, 2004
8.501
8.594
8.383
8.569
60,656,928
+0.66(+8.34%)
Sep 08, 2004
7.798
7.997
7.798
7.910
28,635,840
+0.07(+0.95%)
Sep 07, 2004
7.866
7.897
7.760
7.835
24,758,242
+0.11(+1.45%)
Sep 03, 2004
7.735
7.773
7.623
7.723
18,207,090
+0.04(+0.57%)
Sep 02, 2004
7.424
7.698
7.418
7.679
25,542,728
+0.32(+4.40%)
Sep 01, 2004
7.331
7.418
7.318
7.356
12,453,279
-0.03(-0.42%)
Aug 31, 2004
7.287
7.399
7.287
7.387
12,539,409
+0.12(+1.63%)
Aug 30, 2004
7.356
7.374
7.269
7.269
8,702,624
-0.11(-1.52%)
Aug 27, 2004
7.337
7.394
7.300
7.381
14,100,990
-0.03(-0.42%)
Aug 26, 2004
7.356
7.443
7.350
7.412
17,627,642
+0.06(+0.76%)
Aug 25, 2004
7.219
7.412
7.206
7.356
12,939,204
+0.08(+1.11%)
Aug 24, 2004
7.350
7.350
7.238
7.275
14,314,064
-0.04(-0.51%)
Aug 23, 2004
7.343
7.443
7.306
7.312
13,299,309
-0.09(-1.26%)
Aug 20, 2004
7.225
7.430
7.206
7.406
12,096,709
+0.07(+1.02%)
Aug 19, 2004
7.381
7.412
7.287
7.331
14,072,065
-0.07(-0.93%)
Aug 18, 2004
7.163
7.443
7.150
7.399
20,388,450
+0.21(+2.85%)
Aug 17, 2004
7.250
7.300
7.194
7.194
17,145,896
+0.01(+0.09%)
Aug 16, 2004
6.958
7.200
6.945
7.188
16,199,756
+0.24(+3.49%)
Aug 13, 2004
6.958
7.001
6.883
6.945
13,702,962
+0.08(+1.18%)
Aug 12, 2004
6.814
6.889
6.777
6.864
22,510,676
-0.11(-1.52%)
Aug 11, 2004
6.926
7.001
6.895
6.970
14,481,342
-0.16(-2.27%)
Aug 10, 2004
7.051
7.150
7.014
7.132
12,573,314
+0.19(+2.78%)
Aug 09, 2004
6.914
6.989
6.877
6.939
11,384,693
-0.06(-0.80%)
Aug 06, 2004
7.102
7.102
6.958
6.995
22,759,584
-0.05(-0.71%)
Aug 05, 2004
7.182
7.200
7.038
7.045
18,226,532
-0.14(-1.91%)
Aug 04, 2004
7.032
7.262
7.026
7.182
14,906,687
+0.09(+1.23%)
Aug 03, 2004
7.188
7.225
7.070
7.094
10,059,005
-0.10(-1.38%)
Aug 02, 2004
7.045
7.231
7.032
7.194
11,592,144
-0.04(-0.52%)
Jul 30, 2004
7.188
7.231
7.119
7.231
20,479,240
+0.01(+0.17%)
Jul 29, 2004
7.057
7.281
7.051
7.219
17,038,234
+0.10(+1.40%)
Jul 28, 2004
7.175
7.188
7.007
7.119
26,410,612
-0.17(-2.39%)
Jul 27, 2004
7.312
7.331
7.188
7.294
19,620,514
+0.00(+0.00%)
Jul 26, 2004
7.356
7.393
7.219
7.294
16,646,151
+0.02(+0.34%)
Jul 23, 2004
7.337
7.362
7.262
7.269
20,870,680
-0.26(-3.47%)
Jul 22, 2004
7.374
7.530
7.337
7.530
19,812,700
+0.06(+0.75%)
Jul 21, 2004
7.698
7.723
7.455
7.474
21,026,708
-0.17(-2.28%)
Jul 20, 2004
7.518
7.742
7.474
7.648
18,609,134
+0.13(+1.74%)
Jul 19, 2004
7.555
7.605
7.474
7.518
20,284,162
-0.04(-0.49%)
Jul 16, 2004
7.698
7.729
7.542
7.555
31,788,248
-0.19(-2.49%)
Jul 15, 2004
7.530
7.928
7.474
7.748
98,178,256
-1.11(-12.57%)
Jul 14, 2004
8.768
8.868
8.744
8.862
22,547,314
-0.04(-0.49%)
Jul 13, 2004
8.868
8.924
8.812
8.905
11,824,019
-0.08(-0.90%)
Jul 12, 2004
9.005
9.036
8.887
8.986
14,876,638
-0.14(-1.57%)
Jul 09, 2004
8.992
9.148
8.974
9.129
19,487,142
+0.35(+3.97%)
Jul 08, 2004
8.924
8.961
8.775
8.781
11,543,133
-0.09(-0.98%)
Jul 07, 2004
8.756
8.961
8.712
8.868
10,102,552
+0.06(+0.71%)
Jul 06, 2004
8.899
8.899
8.762
8.806
12,130,614
-0.25(-2.75%)
Jul 02, 2004
9.092
9.111
9.030
9.055
7,190,696
-0.06(-0.68%)
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.