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
Costar Group Inc
(NQ:
CSGP
)
78.17
-0.88 (-1.11%)
Official Closing Price
Updated: 4:15 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
4.426
4.486
4.334
4.360
1,156,660
-0.05(-1.22%)
Jun 29, 2005
4.463
4.493
4.375
4.414
1,442,940
-0.05(-1.03%)
Jun 28, 2005
4.322
4.500
4.292
4.460
1,602,950
+0.19(+4.38%)
Jun 27, 2005
4.240
4.310
4.220
4.273
862,060
+0.00(+0.05%)
Jun 24, 2005
4.363
4.384
4.200
4.271
1,304,460
-0.10(-2.27%)
Jun 23, 2005
4.500
4.522
4.352
4.370
818,400
-0.16(-3.55%)
Jun 22, 2005
4.494
4.577
4.485
4.531
745,300
+0.04(+1.00%)
Jun 21, 2005
4.460
4.512
4.361
4.486
930,520
+0.05(+1.15%)
Jun 20, 2005
4.496
4.496
4.434
4.435
546,590
-0.05(-1.14%)
Jun 17, 2005
4.468
4.507
4.429
4.486
1,311,700
+0.04(+0.79%)
Jun 16, 2005
4.293
4.451
4.293
4.451
622,800
+0.13(+2.91%)
Jun 15, 2005
4.316
4.353
4.248
4.325
731,140
-0.02(-0.37%)
Jun 14, 2005
4.230
4.354
4.197
4.341
1,009,530
+0.12(+2.77%)
Jun 13, 2005
4.178
4.229
4.168
4.224
550,800
+0.03(+0.69%)
Jun 10, 2005
4.177
4.199
4.150
4.195
601,660
-0.02(-0.45%)
Jun 09, 2005
4.175
4.214
4.175
4.214
318,190
+0.03(+0.79%)
Jun 08, 2005
4.180
4.192
4.168
4.181
726,400
+0.01(+0.17%)
Jun 07, 2005
4.145
4.187
4.128
4.174
870,060
+0.03(+0.70%)
Jun 06, 2005
4.177
4.177
4.109
4.145
670,710
-0.01(-0.31%)
Jun 03, 2005
4.167
4.167
4.125
4.158
711,290
-0.01(-0.36%)
Jun 02, 2005
4.131
4.181
4.082
4.173
770,580
+0.04(+0.87%)
Jun 01, 2005
4.002
4.168
4.002
4.137
1,219,070
+0.12(+2.96%)
May 31, 2005
3.992
4.050
3.980
4.018
535,350
-0.01(-0.25%)
May 27, 2005
4.054
4.058
4.000
4.028
635,150
-0.01(-0.35%)
May 26, 2005
3.953
4.042
3.939
4.042
756,530
+0.07(+1.81%)
May 25, 2005
4.014
4.024
3.926
3.970
730,660
-0.05(-1.34%)
May 24, 2005
3.958
4.033
3.958
4.024
1,267,000
+0.05(+1.16%)
May 23, 2005
4.008
4.018
3.932
3.978
861,990
-0.03(-0.77%)
May 20, 2005
3.998
4.014
3.900
4.009
706,720
+0.01(+0.30%)
May 19, 2005
3.921
4.044
3.921
3.997
955,410
+0.07(+1.91%)
May 18, 2005
3.905
4.035
3.827
3.922
1,346,000
+0.04(+1.03%)
May 17, 2005
3.827
3.896
3.803
3.882
944,220
+0.02(+0.44%)
May 16, 2005
3.832
3.865
3.811
3.865
861,440
+0.00(+0.00%)
May 13, 2005
3.828
3.891
3.813
3.865
869,970
+0.02(+0.42%)
May 12, 2005
3.862
3.887
3.828
3.849
1,325,420
-0.01(-0.31%)
May 11, 2005
3.883
3.883
3.780
3.861
698,050
+0.01(+0.21%)
May 10, 2005
3.786
3.868
3.786
3.853
1,111,900
+0.00(+0.08%)
May 09, 2005
3.801
3.850
3.799
3.850
932,710
+0.04(+1.16%)
May 06, 2005
3.823
3.824
3.752
3.806
691,280
-0.00(-0.13%)
May 05, 2005
3.813
3.820
3.775
3.811
1,166,170
-0.01(-0.29%)
May 04, 2005
3.795
3.861
3.778
3.822
1,920,210
+0.01(+0.26%)
May 03, 2005
3.871
3.925
3.731
3.812
1,697,660
-0.11(-2.85%)
May 02, 2005
3.995
3.995
3.856
3.924
1,255,600
-0.03(-0.78%)
Apr 29, 2005
3.806
3.994
3.806
3.955
4,500,360
+0.14(+3.64%)
Apr 28, 2005
3.699
3.859
3.690
3.816
2,656,480
+0.08(+2.09%)
Apr 27, 2005
3.709
3.804
3.625
3.738
1,463,460
+0.04(+1.22%)
Apr 26, 2005
3.760
3.809
3.673
3.693
1,148,840
-0.10(-2.66%)
Apr 25, 2005
3.800
3.869
3.779
3.794
1,725,120
+0.01(+0.24%)
Apr 22, 2005
3.688
3.804
3.688
3.785
1,696,360
+0.06(+1.64%)
Apr 21, 2005
3.509
3.910
3.450
3.724
8,245,900
+0.35(+10.44%)
Apr 20, 2005
3.350
3.444
3.293
3.372
10,415,940
-0.08(-2.26%)
Apr 19, 2005
3.390
3.450
3.338
3.450
2,116,210
+0.07(+2.07%)
Apr 18, 2005
3.356
3.428
3.356
3.380
1,876,920
-0.01(-0.29%)
Apr 15, 2005
3.483
3.510
3.360
3.390
2,045,870
-0.10(-2.75%)
Apr 14, 2005
3.566
3.591
3.484
3.486
1,176,800
-0.10(-2.73%)
Apr 13, 2005
3.582
3.646
3.549
3.584
737,170
-0.03(-0.94%)
Apr 12, 2005
3.566
3.646
3.506
3.618
2,026,160
+0.03(+0.75%)
Apr 11, 2005
3.658
3.669
3.574
3.591
1,051,730
-0.04(-1.18%)
Apr 08, 2005
3.643
3.651
3.582
3.634
1,055,190
-0.05(-1.25%)
Apr 07, 2005
3.663
3.712
3.560
3.680
1,335,080
-0.02(-0.54%)
Apr 06, 2005
3.573
3.745
3.573
3.700
3,363,960
+0.13(+3.55%)
Apr 05, 2005
3.610
3.611
3.568
3.573
1,817,590
-0.00(-0.03%)
Apr 04, 2005
3.597
3.625
3.570
3.574
2,494,840
-0.05(-1.38%)
Apr 01, 2005
3.709
3.711
3.601
3.624
2,116,590
-0.06(-1.66%)
Mar 31, 2005
3.742
3.742
3.661
3.685
1,698,030
-0.04(-0.94%)
Mar 30, 2005
3.780
3.788
3.608
3.720
4,290,350
-0.03(-0.80%)
Mar 29, 2005
3.764
3.769
3.724
3.750
681,450
-0.01(-0.37%)
Mar 28, 2005
3.703
3.771
3.682
3.764
1,164,600
+0.03(+0.70%)
Mar 24, 2005
3.814
3.814
3.680
3.738
1,336,050
-0.03(-0.88%)
Mar 23, 2005
3.757
3.798
3.724
3.771
1,468,080
-0.02(-0.63%)
Mar 22, 2005
3.750
3.804
3.750
3.795
521,380
-0.00(-0.08%)
Mar 21, 2005
3.853
3.853
3.730
3.798
892,900
-0.00(-0.05%)
Mar 18, 2005
3.791
3.853
3.726
3.800
1,783,460
-0.00(-0.08%)
Mar 17, 2005
3.800
3.851
3.770
3.803
741,150
+0.01(+0.29%)
Mar 16, 2005
3.786
3.837
3.746
3.792
870,830
-0.04(-0.94%)
Mar 15, 2005
3.691
3.851
3.691
3.828
1,005,070
+0.06(+1.54%)
Mar 14, 2005
3.663
3.849
3.663
3.770
1,682,350
+0.06(+1.62%)
Mar 11, 2005
3.710
3.753
3.677
3.710
902,170
-0.00(-0.03%)
Mar 10, 2005
3.708
3.792
3.660
3.711
1,651,030
-0.01(-0.24%)
Mar 09, 2005
3.707
3.786
3.660
3.720
635,100
-0.01(-0.40%)
Mar 08, 2005
3.763
3.765
3.679
3.735
807,880
-0.03(-0.74%)
Mar 07, 2005
3.934
3.959
3.751
3.763
1,284,360
-0.15(-3.88%)
Mar 04, 2005
3.809
3.922
3.809
3.915
2,409,300
+0.14(+3.79%)
Mar 03, 2005
3.768
3.796
3.689
3.772
1,423,760
+0.06(+1.62%)
Mar 02, 2005
3.740
3.778
3.691
3.712
1,173,950
+0.01(+0.35%)
Mar 01, 2005
3.702
3.742
3.683
3.699
1,177,480
+0.02(+0.43%)
Feb 28, 2005
3.780
3.780
3.656
3.683
2,484,950
-0.07(-1.79%)
Feb 25, 2005
3.735
3.826
3.735
3.750
2,810,250
-0.05(-1.34%)
Feb 24, 2005
3.889
3.910
3.708
3.801
3,245,770
-0.10(-2.66%)
Feb 23, 2005
3.912
3.950
3.863
3.905
2,417,160
+0.03(+0.67%)
Feb 22, 2005
3.812
3.905
3.800
3.879
2,981,960
+0.06(+1.54%)
Feb 18, 2005
3.849
3.849
3.605
3.820
5,772,310
-0.14(-3.63%)
Feb 17, 2005
3.900
4.069
3.583
3.964
7,452,400
-0.09(-2.12%)
Feb 16, 2005
4.157
4.177
4.041
4.050
2,435,100
-0.11(-2.64%)
Feb 15, 2005
4.151
4.207
4.150
4.160
872,210
-0.04(-0.93%)
Feb 14, 2005
4.236
4.237
4.175
4.199
635,570
-0.04(-1.06%)
Feb 11, 2005
4.160
4.275
4.113
4.244
906,630
+0.04(+1.05%)
Feb 10, 2005
4.318
4.318
4.160
4.200
256,810
-0.04(-0.99%)
Feb 09, 2005
4.285
4.326
4.231
4.242
718,580
-0.08(-1.92%)
Feb 08, 2005
4.287
4.364
4.286
4.325
694,340
+0.00(+0.00%)
Feb 07, 2005
4.156
4.348
4.113
4.325
1,334,470
+0.20(+4.92%)
Feb 04, 2005
4.120
4.158
4.096
4.122
2,165,620
+0.00(+0.05%)
Feb 03, 2005
4.202
4.202
4.076
4.120
5,085,810
-0.05(-1.10%)
Feb 02, 2005
4.294
4.294
4.154
4.166
919,680
-0.08(-1.81%)
Feb 01, 2005
4.237
4.295
4.194
4.243
746,610
-0.05(-1.21%)
Jan 31, 2005
4.299
4.424
4.248
4.295
990,090
-0.00(-0.12%)
Jan 28, 2005
4.288
4.344
4.269
4.300
630,530
-0.00(-0.05%)
Jan 27, 2005
4.382
4.382
4.294
4.302
657,070
-0.06(-1.47%)
Jan 26, 2005
4.391
4.391
4.298
4.366
878,230
+0.05(+1.14%)
Jan 25, 2005
4.400
4.422
4.298
4.317
1,630,900
-0.05(-1.21%)
Jan 24, 2005
4.355
4.403
4.334
4.370
2,110,780
-0.01(-0.34%)
Jan 21, 2005
4.400
4.414
4.300
4.385
3,487,650
+0.02(+0.44%)
Jan 20, 2005
4.365
4.400
4.352
4.366
881,210
+0.00(+0.02%)
Jan 19, 2005
4.375
4.386
4.357
4.365
415,270
-0.00(-0.09%)
Jan 18, 2005
4.330
4.401
4.330
4.369
733,540
+0.00(+0.11%)
Jan 14, 2005
4.287
4.368
4.287
4.364
564,230
+0.04(+1.04%)
Jan 13, 2005
4.317
4.394
4.311
4.319
1,538,200
-0.03(-0.64%)
Jan 12, 2005
4.342
4.394
4.272
4.347
876,890
-0.00(-0.09%)
Jan 11, 2005
4.346
4.397
4.345
4.351
441,550
-0.03(-0.78%)
Jan 10, 2005
4.310
4.405
4.243
4.385
852,630
+0.15(+3.57%)
Jan 07, 2005
4.388
4.470
4.231
4.234
1,349,210
-0.17(-3.79%)
Jan 06, 2005
4.438
4.499
4.401
4.401
847,200
-0.01(-0.16%)
Jan 05, 2005
4.528
4.578
4.404
4.408
1,665,940
-0.05(-1.05%)
Jan 04, 2005
4.591
4.666
4.441
4.455
1,326,980
-0.17(-3.59%)
Jan 03, 2005
4.600
4.671
4.554
4.621
1,707,230
+0.00(+0.06%)
Dec 31, 2004
4.569
4.635
4.549
4.618
943,000
+0.00(+0.09%)
Dec 30, 2004
4.434
4.640
4.425
4.614
1,097,000
+0.16(+3.50%)
Dec 29, 2004
4.381
4.475
4.381
4.458
735,000
-0.01(-0.13%)
Dec 28, 2004
4.151
4.465
4.151
4.464
1,790,000
+0.28(+6.72%)
Dec 27, 2004
4.284
4.313
4.164
4.183
708,000
-0.08(-1.81%)
Dec 23, 2004
4.202
4.274
4.202
4.260
1,905,000
+0.04(+0.83%)
Dec 22, 2004
4.300
4.315
4.211
4.225
2,183,000
-0.04(-0.98%)
Dec 21, 2004
4.150
4.315
4.139
4.267
1,194,000
+0.13(+3.09%)
Dec 20, 2004
4.185
4.298
4.128
4.139
571,000
-0.08(-2.01%)
Dec 17, 2004
4.274
4.274
4.196
4.224
885,000
-0.01(-0.19%)
Dec 16, 2004
4.239
4.300
4.218
4.232
1,671,000
-0.05(-1.21%)
Dec 15, 2004
4.298
4.298
4.245
4.284
885,000
-0.01(-0.21%)
Dec 14, 2004
4.265
4.296
4.227
4.293
805,000
+0.05(+1.23%)
Dec 13, 2004
4.275
4.275
4.213
4.241
620,000
-0.01(-0.24%)
Dec 10, 2004
4.300
4.300
4.145
4.251
940,000
-0.00(-0.02%)
Dec 09, 2004
4.293
4.297
4.124
4.252
1,723,000
-0.05(-1.21%)
Dec 08, 2004
4.303
4.304
4.236
4.304
477,000
+0.06(+1.41%)
Dec 07, 2004
4.376
4.400
4.242
4.244
1,131,000
-0.16(-3.68%)
Dec 06, 2004
4.400
4.456
4.379
4.406
1,096,000
-0.02(-0.54%)
Dec 03, 2004
4.490
4.561
4.401
4.430
841,000
-0.11(-2.34%)
Dec 02, 2004
4.470
4.548
4.452
4.536
645,000
+0.02(+0.40%)
Dec 01, 2004
4.471
4.568
4.404
4.518
1,063,000
+0.14(+3.15%)
Nov 30, 2004
4.441
4.465
4.363
4.380
840,000
-0.09(-2.08%)
Nov 29, 2004
4.472
4.490
4.359
4.473
1,048,000
+0.09(+2.12%)
Nov 26, 2004
4.433
4.433
4.350
4.380
235,000
-0.04(-0.99%)
Nov 24, 2004
4.295
4.425
4.295
4.424
596,000
+0.09(+2.17%)
Nov 23, 2004
4.203
4.330
4.203
4.330
1,322,000
+0.07(+1.60%)
Nov 22, 2004
4.200
4.266
4.193
4.262
1,389,000
+0.03(+0.78%)
Nov 19, 2004
4.165
4.239
4.164
4.229
802,000
+0.03(+0.81%)
Nov 18, 2004
4.258
4.258
4.174
4.195
842,000
-0.06(-1.43%)
Nov 17, 2004
4.375
4.399
4.231
4.256
1,087,000
-0.08(-1.73%)
Nov 16, 2004
4.265
4.411
4.203
4.331
1,023,000
+0.06(+1.45%)
Nov 15, 2004
4.337
4.385
4.243
4.269
1,390,000
-0.04(-0.97%)
Nov 12, 2004
4.192
4.322
4.192
4.311
871,000
+0.08(+2.01%)
Nov 11, 2004
4.235
4.235
4.167
4.226
908,000
-0.01(-0.19%)
Nov 10, 2004
4.087
4.235
4.087
4.234
1,479,000
+0.08(+1.85%)
Nov 09, 2004
4.058
4.157
4.037
4.157
2,199,000
+0.08(+1.89%)
Nov 08, 2004
4.163
4.164
4.069
4.080
1,939,000
-0.08(-1.97%)
Nov 05, 2004
4.114
4.162
4.075
4.162
1,298,000
+0.06(+1.41%)
Nov 04, 2004
4.004
4.123
4.004
4.104
1,512,000
+0.01(+0.22%)
Nov 03, 2004
4.066
4.133
4.000
4.095
2,363,000
+0.09(+2.27%)
Nov 02, 2004
4.036
4.046
3.991
4.004
2,429,000
+0.04(+0.98%)
Nov 01, 2004
4.037
4.074
3.913
3.965
1,997,000
-0.07(-1.78%)
Oct 29, 2004
3.935
4.117
3.882
4.037
2,224,000
+0.05(+1.38%)
Oct 28, 2004
4.032
4.091
3.951
3.982
1,495,000
-0.12(-3.00%)
Oct 27, 2004
4.185
4.185
4.048
4.105
1,851,000
+0.04(+0.98%)
Oct 26, 2004
4.149
4.186
4.058
4.065
2,298,000
-0.03(-0.78%)
Oct 25, 2004
4.275
4.275
4.060
4.097
3,376,000
-0.26(-6.08%)
Oct 22, 2004
4.396
4.403
4.325
4.362
1,732,000
-0.03(-0.77%)
Oct 21, 2004
4.160
4.479
4.070
4.396
6,553,000
+0.24(+5.67%)
Oct 20, 2004
4.641
4.641
4.051
4.160
8,774,000
-0.51(-10.94%)
Oct 19, 2004
4.654
4.714
4.635
4.671
587,000
+0.03(+0.58%)
Oct 18, 2004
4.550
4.649
4.514
4.644
309,000
+0.09(+2.00%)
Oct 15, 2004
4.594
4.614
4.542
4.553
700,000
-0.03(-0.64%)
Oct 14, 2004
4.564
4.634
4.525
4.582
625,000
+0.05(+1.09%)
Oct 13, 2004
4.707
4.707
4.519
4.533
977,000
-0.10(-2.10%)
Oct 12, 2004
4.675
4.686
4.623
4.630
1,115,000
-0.05(-1.17%)
Oct 11, 2004
4.688
4.745
4.668
4.685
370,000
-0.01(-0.11%)
Oct 08, 2004
4.795
4.795
4.690
4.690
377,000
-0.08(-1.72%)
Oct 07, 2004
4.829
4.890
4.772
4.772
1,263,000
-0.10(-2.11%)
Oct 06, 2004
4.780
4.890
4.775
4.875
1,640,000
+0.10(+2.09%)
Oct 05, 2004
4.821
4.888
4.754
4.775
1,957,000
-0.03(-0.73%)
Oct 04, 2004
4.906
4.906
4.756
4.810
3,274,000
-0.02(-0.35%)
Oct 01, 2004
4.845
4.899
4.811
4.827
2,002,000
-0.09(-1.87%)
Sep 30, 2004
4.700
4.942
4.676
4.919
2,203,000
+0.16(+3.30%)
Sep 29, 2004
4.699
4.772
4.690
4.762
444,000
+0.06(+1.32%)
Sep 28, 2004
4.600
4.737
4.581
4.700
1,036,000
+0.10(+2.09%)
Sep 27, 2004
4.638
4.695
4.582
4.604
900,000
-0.07(-1.52%)
Sep 24, 2004
4.676
4.716
4.663
4.675
1,033,000
-0.03(-0.53%)
Sep 23, 2004
4.665
4.765
4.665
4.700
554,000
-0.01(-0.30%)
Sep 22, 2004
4.690
4.726
4.674
4.714
1,557,000
-0.04(-0.82%)
Sep 21, 2004
4.700
4.807
4.600
4.753
1,141,000
+0.01(+0.21%)
Sep 20, 2004
4.724
4.756
4.689
4.743
739,000
-0.00(-0.11%)
Sep 17, 2004
4.691
4.836
4.599
4.748
1,776,000
+0.06(+1.30%)
Sep 16, 2004
4.681
4.719
4.583
4.687
844,000
+0.01(+0.15%)
Sep 15, 2004
4.580
4.746
4.563
4.680
1,149,000
+0.06(+1.41%)
Sep 14, 2004
4.502
4.626
4.473
4.615
972,000
+0.06(+1.36%)
Sep 13, 2004
4.588
4.599
4.507
4.553
323,000
-0.03(-0.68%)
Sep 10, 2004
4.419
4.585
4.416
4.584
356,000
+0.10(+2.18%)
Sep 09, 2004
4.500
4.563
4.402
4.486
599,000
+0.01(+0.31%)
Sep 08, 2004
4.330
4.600
4.330
4.472
2,043,000
+0.07(+1.47%)
Sep 07, 2004
4.440
4.440
4.300
4.407
634,870
+0.06(+1.38%)
Sep 03, 2004
4.425
4.464
4.347
4.347
67,000
-0.05(-1.09%)
Sep 02, 2004
4.300
4.461
4.300
4.395
554,000
+0.07(+1.62%)
Sep 01, 2004
4.246
4.333
4.099
4.325
1,495,000
+0.10(+2.27%)
Aug 31, 2004
4.214
4.236
4.100
4.229
546,000
+0.04(+0.83%)
Aug 30, 2004
4.205
4.232
4.178
4.194
285,000
-0.02(-0.57%)
Aug 27, 2004
4.180
4.280
4.180
4.218
360,000
+0.00(+0.05%)
Aug 26, 2004
4.250
4.257
4.175
4.216
1,132,000
-0.06(-1.40%)
Aug 25, 2004
4.241
4.300
4.192
4.276
339,000
-0.04(-1.00%)
Aug 24, 2004
4.388
4.388
4.237
4.319
699,000
+0.00(+0.12%)
Aug 23, 2004
4.300
4.378
4.239
4.314
582,480
+0.06(+1.39%)
Aug 20, 2004
4.288
4.368
4.190
4.255
590,000
+0.02(+0.47%)
Aug 19, 2004
4.215
4.322
4.215
4.235
283,000
-0.07(-1.60%)
Aug 18, 2004
4.061
4.322
4.057
4.304
1,129,000
+0.19(+4.64%)
Aug 17, 2004
4.049
4.134
4.024
4.113
362,000
+0.07(+1.61%)
Aug 16, 2004
3.986
4.110
3.983
4.048
576,000
+0.05(+1.15%)
Aug 13, 2004
4.021
4.103
3.962
4.002
1,356,000
-0.02(-0.57%)
Aug 12, 2004
4.100
4.120
3.997
4.025
849,000
-0.08(-2.04%)
Aug 11, 2004
3.900
4.144
3.900
4.109
647,000
+0.09(+2.26%)
Aug 10, 2004
3.880
4.025
3.880
4.018
827,000
+0.17(+4.36%)
Aug 09, 2004
3.807
3.913
3.795
3.850
786,000
+0.04(+1.18%)
Aug 06, 2004
3.948
3.993
3.804
3.805
555,000
-0.20(-4.92%)
Aug 05, 2004
4.061
4.086
3.977
4.002
366,000
-0.09(-2.25%)
Aug 04, 2004
4.104
4.167
4.060
4.094
723,000
-0.04(-1.02%)
Aug 03, 2004
4.151
4.246
4.118
4.136
463,000
-0.08(-1.94%)
Aug 02, 2004
4.200
4.249
4.073
4.218
908,000
-0.03(-0.64%)
Jul 30, 2004
4.276
4.309
4.235
4.245
911,000
-0.04(-0.98%)
Jul 29, 2004
4.377
4.378
4.284
4.287
595,000
-0.04(-0.88%)
Jul 28, 2004
4.367
4.404
4.206
4.325
1,216,000
-0.08(-1.79%)
Jul 27, 2004
4.400
4.404
4.320
4.404
1,814,000
+0.08(+1.97%)
Jul 26, 2004
4.380
4.380
4.286
4.319
1,175,000
-0.01(-0.14%)
Jul 23, 2004
4.349
4.416
4.281
4.325
1,151,000
-0.05(-1.26%)
Jul 22, 2004
4.150
4.410
4.150
4.380
2,587,000
+0.10(+2.43%)
Jul 21, 2004
4.162
4.379
4.152
4.276
3,463,000
+0.20(+4.80%)
Jul 20, 2004
3.904
4.320
3.904
4.080
3,105,000
+0.16(+4.11%)
Jul 19, 2004
3.990
4.019
3.910
3.919
2,417,000
-0.05(-1.31%)
Jul 16, 2004
4.152
4.190
3.971
3.971
1,271,000
-0.20(-4.84%)
Jul 15, 2004
4.205
4.267
4.150
4.173
791,000
-0.05(-1.09%)
Jul 14, 2004
4.242
4.289
4.189
4.219
803,000
-0.07(-1.66%)
Jul 13, 2004
4.355
4.355
4.251
4.290
785,000
-0.01(-0.26%)
Jul 12, 2004
4.350
4.366
4.237
4.301
1,639,000
-0.08(-1.92%)
Jul 09, 2004
4.359
4.477
4.278
4.385
1,138,000
+0.06(+1.43%)
Jul 08, 2004
4.429
4.477
4.283
4.323
1,697,000
-0.15(-3.38%)
Jul 07, 2004
4.569
4.569
4.425
4.474
477,000
+0.00(+0.11%)
Jul 06, 2004
4.505
4.547
4.400
4.469
816,000
-0.12(-2.68%)
Jul 02, 2004
4.519
4.626
4.379
4.592
885,000
+0.04(+0.86%)
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.