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
Petmed Express Inc
(NQ:
PETS
)
4.110
-0.150 (-3.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jul 29, 2005
4.698
4.915
4.688
4.865
1,351,993
+0.20(+4.34%)
Jul 28, 2005
4.536
4.754
4.475
4.663
858,815
+0.15(+3.25%)
Jul 27, 2005
4.602
4.602
4.425
4.516
752,015
-0.08(-1.65%)
Jul 26, 2005
4.612
4.612
4.551
4.592
1,071,905
+0.04(+0.89%)
Jul 25, 2005
4.556
4.627
4.516
4.551
2,525,691
+0.10(+2.27%)
Jul 22, 2005
4.501
4.511
4.349
4.450
427,470
+0.00(+0.00%)
Jul 21, 2005
4.511
4.526
4.405
4.450
326,730
-0.03(-0.57%)
Jul 20, 2005
4.470
4.506
4.298
4.475
779,083
+0.03(+0.57%)
Jul 19, 2005
4.172
4.465
4.101
4.450
974,554
+0.33(+8.11%)
Jul 18, 2005
4.071
4.147
4.071
4.116
343,079
+0.04(+0.87%)
Jul 15, 2005
4.056
4.096
4.041
4.081
135,162
+0.03(+0.75%)
Jul 14, 2005
4.030
4.091
4.015
4.051
207,278
-0.02(-0.50%)
Jul 13, 2005
4.111
4.111
4.041
4.071
177,531
-0.04(-0.98%)
Jul 12, 2005
4.116
4.157
4.096
4.111
305,225
-0.01(-0.12%)
Jul 11, 2005
3.960
4.152
3.960
4.116
758,988
+0.13(+3.17%)
Jul 08, 2005
3.955
4.066
3.955
3.990
369,641
-0.01(-0.13%)
Jul 07, 2005
3.843
4.010
3.843
3.995
361,723
+0.00(+0.00%)
Jul 06, 2005
3.965
4.056
3.894
3.995
422,406
+0.14(+3.54%)
Jul 05, 2005
3.843
3.889
3.808
3.858
439,592
-0.04(-0.91%)
Jul 01, 2005
3.949
3.949
3.848
3.894
182,520
-0.01(-0.13%)
Jun 30, 2005
3.949
3.985
3.833
3.899
336,000
-0.04(-0.90%)
Jun 29, 2005
3.944
3.995
3.879
3.934
258,805
+0.05(+1.17%)
Jun 28, 2005
3.990
4.046
3.853
3.889
313,755
-0.11(-2.78%)
Jun 27, 2005
4.000
4.041
3.864
4.000
226,865
+0.06(+1.54%)
Jun 24, 2005
3.975
3.995
3.676
3.939
1,612,475
-0.07(-1.64%)
Jun 23, 2005
4.091
4.126
3.949
4.005
182,688
-0.07(-1.68%)
Jun 22, 2005
3.975
4.126
3.975
4.073
215,149
+0.10(+2.48%)
Jun 21, 2005
4.086
4.157
3.934
3.975
210,476
-0.12(-2.96%)
Jun 20, 2005
4.086
4.147
4.081
4.096
198,965
-0.02(-0.49%)
Jun 17, 2005
4.167
4.197
4.056
4.116
442,008
-0.04(-0.85%)
Jun 16, 2005
4.111
4.273
4.046
4.152
406,669
+0.05(+1.11%)
Jun 15, 2005
4.020
4.116
3.995
4.106
382,216
+0.10(+2.53%)
Jun 14, 2005
4.101
4.167
3.995
4.005
255,319
-0.12(-2.94%)
Jun 13, 2005
4.096
4.223
3.919
4.126
657,168
+0.10(+2.38%)
Jun 10, 2005
3.793
4.096
3.793
4.030
1,072,093
+0.24(+6.27%)
Jun 09, 2005
3.742
3.798
3.666
3.793
173,001
+0.07(+1.90%)
Jun 08, 2005
3.661
3.757
3.661
3.722
178,658
+0.08(+2.22%)
Jun 07, 2005
3.732
3.793
3.641
3.641
204,322
-0.10(-2.70%)
Jun 06, 2005
3.778
3.793
3.692
3.742
217,381
-0.04(-0.94%)
Jun 03, 2005
3.858
3.858
3.717
3.778
464,267
-0.06(-1.58%)
Jun 02, 2005
3.525
3.864
3.515
3.838
2,680,624
+0.27(+7.66%)
Jun 01, 2005
3.555
3.595
3.479
3.565
202,012
-0.01(-0.14%)
May 31, 2005
3.636
3.651
3.540
3.570
267,374
-0.03(-0.70%)
May 27, 2005
3.580
3.641
3.525
3.595
241,477
+0.04(+0.99%)
May 26, 2005
3.464
3.565
3.413
3.560
464,896
+0.15(+4.30%)
May 25, 2005
3.454
3.489
3.413
3.413
127,503
-0.02(-0.59%)
May 24, 2005
3.454
3.459
3.373
3.434
164,525
+0.02(+0.59%)
May 23, 2005
3.363
3.464
3.343
3.413
599,180
+0.08(+2.27%)
May 20, 2005
3.418
3.418
3.287
3.338
439,515
-0.06(-1.79%)
May 19, 2005
3.489
3.565
3.338
3.398
566,354
-0.14(-3.86%)
May 18, 2005
3.611
3.681
3.489
3.535
363,064
-0.09(-2.51%)
May 17, 2005
3.681
3.793
3.585
3.626
323,421
-0.03(-0.69%)
May 16, 2005
3.424
3.793
3.418
3.651
758,899
+0.36(+11.08%)
May 13, 2005
3.403
3.418
3.277
3.287
143,902
-0.06(-1.66%)
May 12, 2005
3.287
3.413
3.257
3.343
275,199
+0.04(+1.07%)
May 11, 2005
3.489
3.565
3.307
3.307
269,146
-0.20(-5.76%)
May 10, 2005
3.616
3.641
3.510
3.510
196,602
-0.09(-2.53%)
May 09, 2005
3.439
3.606
3.439
3.601
158,010
+0.16(+4.55%)
May 06, 2005
3.439
3.479
3.418
3.444
89,506
+0.01(+0.15%)
May 05, 2005
3.307
3.439
3.297
3.439
107,422
+0.10(+3.03%)
May 04, 2005
3.353
3.383
3.297
3.338
311,580
-0.05(-1.35%)
May 03, 2005
3.388
3.444
3.333
3.383
131,921
-0.02(-0.59%)
May 02, 2005
3.434
3.434
3.363
3.403
131,915
+0.05(+1.51%)
Apr 29, 2005
3.393
3.444
3.317
3.353
208,791
-0.04(-1.19%)
Apr 28, 2005
3.449
3.449
3.388
3.393
56,257
-0.04(-1.03%)
Apr 27, 2005
3.338
3.464
3.312
3.429
94,212
+0.06(+1.65%)
Apr 26, 2005
3.408
3.515
3.363
3.373
86,312
-0.06(-1.77%)
Apr 25, 2005
3.535
3.535
3.388
3.434
95,697
-0.08(-2.16%)
Apr 22, 2005
3.363
3.515
3.338
3.510
259,505
+0.13(+3.89%)
Apr 21, 2005
3.418
3.439
3.338
3.378
122,945
-0.02(-0.60%)
Apr 20, 2005
3.408
3.489
3.353
3.398
200,420
-0.04(-1.18%)
Apr 19, 2005
3.408
3.464
3.287
3.439
332,889
+0.03(+0.89%)
Apr 18, 2005
3.439
3.489
3.373
3.408
326,666
-0.06(-1.61%)
Apr 15, 2005
3.616
3.626
3.413
3.464
185,641
-0.13(-3.52%)
Apr 14, 2005
3.540
3.631
3.540
3.590
97,944
+0.03(+0.85%)
Apr 13, 2005
3.540
3.590
3.540
3.560
71,048
+0.03(+0.72%)
Apr 12, 2005
3.560
3.611
3.515
3.535
275,962
-0.03(-0.71%)
Apr 11, 2005
3.515
3.636
3.515
3.560
502,412
+0.04(+1.00%)
Apr 08, 2005
3.621
3.621
3.525
3.525
100,679
-0.08(-2.24%)
Apr 07, 2005
3.540
3.641
3.489
3.606
174,011
+0.06(+1.57%)
Apr 06, 2005
3.687
3.692
3.464
3.550
283,267
-0.09(-2.36%)
Apr 05, 2005
3.666
3.742
3.601
3.636
197,057
-0.10(-2.56%)
Apr 04, 2005
3.793
3.793
3.661
3.732
130,875
-0.05(-1.35%)
Apr 01, 2005
3.722
3.798
3.656
3.783
166,651
+0.04(+0.94%)
Mar 31, 2005
3.793
3.793
3.641
3.747
237,298
-0.04(-1.07%)
Mar 30, 2005
3.707
3.798
3.687
3.788
215,210
+0.01(+0.27%)
Mar 29, 2005
3.869
3.869
3.601
3.778
308,695
-0.08(-2.10%)
Mar 28, 2005
3.833
3.879
3.818
3.858
190,950
+0.03(+0.79%)
Mar 24, 2005
3.823
3.884
3.772
3.828
143,855
+0.03(+0.67%)
Mar 23, 2005
3.767
3.818
3.692
3.803
187,152
+0.11(+3.01%)
Mar 22, 2005
3.616
3.767
3.590
3.692
210,223
+0.11(+2.96%)
Mar 21, 2005
3.464
3.590
3.459
3.585
132,326
+0.13(+3.65%)
Mar 18, 2005
3.474
3.540
3.418
3.459
302,775
-0.09(-2.43%)
Mar 17, 2005
3.535
3.545
3.525
3.545
60,797
+0.00(+0.00%)
Mar 16, 2005
3.464
3.565
3.464
3.545
139,326
+0.07(+2.04%)
Mar 15, 2005
3.464
3.590
3.464
3.474
109,959
-0.01(-0.15%)
Mar 14, 2005
3.631
3.631
3.439
3.479
252,017
-0.10(-2.82%)
Mar 11, 2005
3.459
3.585
3.327
3.580
532,294
+0.00(+0.00%)
Mar 10, 2005
3.869
3.985
3.499
3.580
785,013
-0.34(-8.65%)
Mar 09, 2005
3.894
4.005
3.843
3.919
164,638
-0.03(-0.64%)
Mar 08, 2005
4.121
4.121
3.843
3.944
378,360
-0.11(-2.62%)
Mar 07, 2005
4.101
4.106
3.955
4.051
218,315
-0.05(-1.11%)
Mar 04, 2005
4.066
4.162
4.056
4.096
162,580
+0.01(+0.25%)
Mar 03, 2005
4.056
4.157
4.056
4.086
165,022
-0.02(-0.49%)
Mar 02, 2005
4.142
4.207
4.051
4.106
89,154
-0.04(-0.85%)
Mar 01, 2005
4.056
4.167
3.960
4.142
207,923
+0.05(+1.11%)
Feb 28, 2005
4.167
4.177
4.076
4.096
125,326
-0.01(-0.12%)
Feb 25, 2005
4.202
4.212
4.051
4.101
190,058
-0.04(-0.86%)
Feb 24, 2005
4.051
4.147
4.046
4.137
94,044
+0.04(+0.86%)
Feb 23, 2005
4.243
4.243
4.091
4.101
133,675
-0.07(-1.70%)
Feb 22, 2005
4.253
4.298
4.172
4.172
157,790
-0.12(-2.83%)
Feb 18, 2005
4.228
4.309
4.162
4.293
181,500
+0.10(+2.41%)
Feb 17, 2005
4.218
4.228
4.137
4.192
96,366
+0.01(+0.30%)
Feb 16, 2005
4.162
4.223
4.066
4.180
177,407
+0.03(+0.79%)
Feb 15, 2005
4.071
4.197
4.071
4.147
334,365
-0.03(-0.61%)
Feb 14, 2005
4.248
4.248
4.020
4.172
359,423
-0.06(-1.32%)
Feb 11, 2005
4.046
4.248
4.046
4.228
196,687
+0.11(+2.58%)
Feb 10, 2005
4.182
4.192
3.970
4.121
447,053
-0.07(-1.69%)
Feb 09, 2005
4.400
4.410
4.127
4.192
391,067
-0.13(-3.04%)
Feb 08, 2005
4.298
4.410
4.298
4.324
303,900
+0.02(+0.35%)
Feb 07, 2005
4.243
4.309
4.106
4.309
490,737
+0.16(+3.90%)
Feb 04, 2005
4.167
4.233
4.051
4.147
506,968
+0.05(+1.23%)
Feb 03, 2005
3.970
4.142
3.919
4.096
646,147
+0.10(+2.53%)
Feb 02, 2005
4.091
4.147
3.955
3.995
763,380
-0.10(-2.35%)
Feb 01, 2005
3.793
4.106
3.793
4.091
1,417,979
+0.26(+6.73%)
Jan 31, 2005
3.899
3.995
3.808
3.833
584,917
-0.02(-0.39%)
Jan 28, 2005
3.742
3.899
3.717
3.848
473,696
+0.07(+1.74%)
Jan 27, 2005
3.762
3.798
3.742
3.783
242,242
+0.03(+0.67%)
Jan 26, 2005
3.762
3.772
3.702
3.757
407,233
+0.01(+0.13%)
Jan 25, 2005
3.590
3.788
3.545
3.752
585,403
+0.16(+4.51%)
Jan 24, 2005
3.666
4.137
3.540
3.590
1,805,495
+0.15(+4.26%)
Jan 21, 2005
3.515
3.570
3.413
3.444
146,582
-0.13(-3.54%)
Jan 20, 2005
3.636
3.636
3.388
3.570
248,922
+0.02(+0.57%)
Jan 19, 2005
3.661
3.661
3.510
3.550
196,050
-0.04(-0.99%)
Jan 18, 2005
3.454
3.636
3.388
3.585
300,892
+0.20(+5.98%)
Jan 14, 2005
3.292
3.413
3.287
3.383
184,104
+0.10(+2.92%)
Jan 13, 2005
3.171
3.312
3.161
3.287
177,019
-0.04(-1.22%)
Jan 12, 2005
3.297
3.408
3.287
3.327
139,431
+0.00(+0.00%)
Jan 11, 2005
3.363
3.363
3.252
3.327
189,285
-0.01(-0.30%)
Jan 10, 2005
3.343
3.403
3.166
3.338
305,248
+0.02(+0.61%)
Jan 07, 2005
3.545
3.605
3.171
3.317
680,318
-0.23(-6.55%)
Jan 06, 2005
3.494
3.555
3.338
3.550
334,297
+0.11(+3.08%)
Jan 05, 2005
3.687
3.687
3.429
3.444
215,615
-0.11(-2.99%)
Jan 04, 2005
3.818
3.818
3.510
3.550
396,406
-0.23(-6.15%)
Jan 03, 2005
3.833
3.929
3.737
3.783
268,200
-0.07(-1.71%)
Dec 31, 2004
3.843
3.939
3.742
3.848
226,223
+0.03(+0.79%)
Dec 30, 2004
3.692
3.858
3.641
3.818
263,992
+0.18(+4.86%)
Dec 29, 2004
3.666
3.687
3.479
3.641
254,896
+0.06(+1.55%)
Dec 28, 2004
3.540
3.606
3.418
3.585
246,591
+0.05(+1.46%)
Dec 27, 2004
3.388
3.555
3.388
3.534
142,971
+0.05(+1.57%)
Dec 23, 2004
3.590
3.590
3.327
3.479
354,363
-0.02(-0.58%)
Dec 22, 2004
3.560
3.631
3.489
3.499
180,938
-0.05(-1.42%)
Dec 21, 2004
3.540
3.601
3.499
3.550
221,872
+0.02(+0.57%)
Dec 20, 2004
3.540
3.707
3.489
3.530
358,516
-0.04(-1.13%)
Dec 17, 2004
3.565
3.590
3.489
3.570
240,460
-0.01(-0.14%)
Dec 16, 2004
3.681
3.681
3.525
3.575
267,750
-0.07(-1.94%)
Dec 15, 2004
3.692
3.793
3.575
3.646
451,259
-0.09(-2.44%)
Dec 14, 2004
3.343
3.788
3.338
3.737
1,817,694
+0.37(+11.13%)
Dec 13, 2004
3.388
3.418
3.287
3.363
314,022
+0.01(+0.15%)
Dec 10, 2004
3.297
3.388
3.262
3.358
257,664
+0.07(+2.12%)
Dec 09, 2004
3.292
3.424
3.267
3.288
365,634
-0.13(-3.67%)
Dec 08, 2004
3.282
3.413
3.282
3.413
175,006
+0.07(+1.96%)
Dec 07, 2004
3.287
3.403
3.277
3.348
219,499
-0.03(-0.90%)
Dec 06, 2004
3.236
3.388
3.236
3.378
228,002
+0.04(+1.21%)
Dec 03, 2004
3.216
3.373
3.191
3.338
201,306
+0.07(+2.01%)
Dec 02, 2004
3.363
3.378
3.161
3.272
585,530
-0.06(-1.67%)
Dec 01, 2004
3.287
3.358
3.262
3.327
196,758
+0.04(+1.23%)
Nov 30, 2004
3.211
3.373
3.211
3.287
126,360
+0.03(+0.78%)
Nov 29, 2004
3.196
3.439
3.135
3.262
203,284
+0.02(+0.62%)
Nov 26, 2004
3.188
3.262
3.140
3.242
106,981
-0.01(-0.31%)
Nov 24, 2004
3.262
3.262
3.145
3.252
111,925
+0.03(+0.94%)
Nov 23, 2004
3.226
3.287
3.156
3.221
215,940
-0.07(-2.00%)
Nov 22, 2004
3.115
3.287
3.115
3.287
244,811
+0.15(+4.84%)
Nov 19, 2004
3.247
3.287
3.049
3.135
387,782
-0.13(-4.02%)
Nov 18, 2004
3.383
3.388
3.262
3.267
161,955
-0.09(-2.56%)
Nov 17, 2004
3.252
3.429
3.236
3.353
220,290
+0.01(+0.30%)
Nov 16, 2004
3.434
3.434
3.312
3.343
171,249
-0.09(-2.51%)
Nov 15, 2004
3.317
3.429
3.211
3.429
414,874
+0.14(+4.31%)
Nov 12, 2004
3.287
3.287
3.171
3.287
207,832
+0.10(+3.17%)
Nov 11, 2004
3.363
3.408
3.145
3.186
480,526
-0.12(-3.52%)
Nov 10, 2004
3.226
3.393
3.110
3.302
674,911
+0.16(+4.98%)
Nov 09, 2004
3.080
3.161
2.943
3.145
604,316
+0.13(+4.19%)
Nov 08, 2004
2.802
3.034
2.802
3.019
452,446
+0.12(+4.19%)
Nov 05, 2004
2.903
2.938
2.857
2.898
244,218
+0.04(+1.42%)
Nov 04, 2004
2.882
2.908
2.781
2.857
226,618
+0.03(+1.07%)
Nov 03, 2004
2.903
2.908
2.736
2.827
439,790
-0.04(-1.41%)
Nov 02, 2004
2.882
2.903
2.812
2.867
390,946
+0.04(+1.25%)
Nov 01, 2004
2.766
2.898
2.655
2.832
642,876
+0.08(+2.85%)
Oct 29, 2004
2.614
2.771
2.609
2.754
414,083
+0.11(+4.31%)
Oct 28, 2004
2.544
2.645
2.544
2.640
257,071
+0.02(+0.58%)
Oct 27, 2004
2.513
2.645
2.276
2.625
507,617
+0.14(+5.49%)
Oct 26, 2004
2.498
2.503
2.468
2.488
201,306
+0.00(+0.00%)
Oct 25, 2004
2.351
2.498
2.326
2.488
395,494
+0.07(+2.71%)
Oct 22, 2004
2.448
2.478
2.367
2.422
129,326
-0.02(-0.62%)
Oct 21, 2004
2.478
2.488
2.407
2.437
179,159
-0.04(-1.63%)
Oct 20, 2004
2.392
2.478
2.336
2.478
202,493
+0.10(+4.26%)
Oct 19, 2004
2.417
2.417
2.306
2.377
160,373
+0.02(+0.86%)
Oct 18, 2004
2.336
2.397
2.326
2.357
166,701
+0.02(+0.65%)
Oct 15, 2004
2.432
2.432
2.326
2.341
151,079
-0.04(-1.70%)
Oct 14, 2004
2.488
2.488
2.377
2.382
132,886
-0.10(-3.88%)
Oct 13, 2004
2.518
2.523
2.463
2.478
151,870
-0.02(-0.81%)
Oct 12, 2004
2.448
2.528
2.382
2.498
230,771
+0.05(+2.07%)
Oct 11, 2004
2.427
2.448
2.286
2.448
198,933
+0.07(+2.76%)
Oct 08, 2004
2.372
2.453
2.372
2.382
100,060
-0.03(-1.26%)
Oct 07, 2004
2.528
2.528
2.402
2.412
111,925
-0.03(-1.24%)
Oct 06, 2004
2.453
2.523
2.407
2.443
260,433
-0.06(-2.23%)
Oct 05, 2004
2.503
2.518
2.417
2.498
237,099
+0.07(+2.92%)
Oct 04, 2004
2.382
2.528
2.382
2.427
237,692
-0.06(-2.44%)
Oct 01, 2004
2.341
2.503
2.341
2.488
156,220
+0.09(+3.58%)
Sep 30, 2004
2.341
2.402
2.301
2.402
292,270
+0.01(+0.42%)
Sep 29, 2004
2.463
2.503
2.296
2.392
435,637
-0.09(-3.47%)
Sep 28, 2004
2.453
2.554
2.442
2.478
193,001
-0.04(-1.41%)
Sep 27, 2004
2.443
2.539
2.382
2.513
276,253
+0.01(+0.20%)
Sep 24, 2004
2.518
2.534
2.478
2.508
345,464
-0.01(-0.20%)
Sep 23, 2004
2.498
2.579
2.483
2.513
229,386
+0.03(+1.22%)
Sep 22, 2004
2.483
2.534
2.432
2.483
266,563
-0.03(-1.21%)
Sep 21, 2004
2.549
2.594
2.453
2.513
209,612
-0.02(-0.60%)
Sep 20, 2004
2.554
2.554
2.483
2.528
257,467
-0.02(-0.79%)
Sep 17, 2004
2.635
2.655
2.528
2.549
345,069
-0.07(-2.51%)
Sep 16, 2004
2.579
2.645
2.554
2.614
525,217
-0.01(-0.19%)
Sep 15, 2004
2.726
2.726
2.554
2.619
517,307
-0.05(-1.71%)
Sep 14, 2004
2.751
2.751
2.619
2.665
337,357
-0.04(-1.31%)
Sep 13, 2004
2.635
2.761
2.635
2.700
626,859
-0.05(-1.66%)
Sep 10, 2004
2.746
2.857
2.690
2.746
542,462
-0.08(-2.69%)
Sep 09, 2004
2.908
2.958
2.822
2.822
307,497
-0.04(-1.24%)
Sep 08, 2004
2.979
2.989
2.655
2.857
362,668
+0.00(+0.00%)
Sep 07, 2004
2.786
2.928
2.746
2.857
218,510
+0.06(+2.17%)
Sep 03, 2004
2.882
2.898
2.771
2.796
291,875
-0.08(-2.64%)
Sep 02, 2004
2.842
2.943
2.619
2.872
615,587
-0.01(-0.18%)
Sep 01, 2004
2.958
3.156
2.832
2.877
436,824
+0.03(+1.07%)
Aug 31, 2004
2.984
2.999
2.822
2.847
280,801
-0.07(-2.43%)
Aug 30, 2004
2.903
2.958
2.771
2.918
508,013
+0.01(+0.17%)
Aug 27, 2004
2.827
2.953
2.781
2.913
447,897
+0.15(+5.49%)
Aug 26, 2004
2.670
2.822
2.604
2.761
909,242
+0.13(+5.00%)
Aug 25, 2004
2.670
2.670
2.539
2.630
287,326
+0.02(+0.78%)
Aug 24, 2004
2.604
2.655
2.513
2.609
621,717
+0.06(+2.38%)
Aug 23, 2004
2.488
2.584
2.341
2.549
844,183
+0.22(+9.33%)
Aug 20, 2004
2.331
2.346
2.240
2.331
461,344
+0.01(+0.22%)
Aug 19, 2004
2.372
2.427
2.124
2.326
2,037,589
-0.18(-7.07%)
Aug 18, 2004
2.736
2.807
2.427
2.503
2,984,008
-0.60(-19.38%)
Aug 17, 2004
3.029
3.161
2.893
3.105
1,356,349
+0.21(+7.34%)
Aug 16, 2004
2.837
2.928
2.716
2.893
943,452
+0.25(+9.58%)
Aug 13, 2004
2.675
2.680
2.589
2.640
315,209
+0.05(+1.95%)
Aug 12, 2004
2.549
2.665
2.539
2.589
307,892
-0.05(-1.92%)
Aug 11, 2004
2.670
2.670
2.362
2.640
431,880
+0.03(+0.97%)
Aug 10, 2004
2.589
2.731
2.539
2.614
1,019,783
+0.08(+3.19%)
Aug 09, 2004
2.478
2.594
2.286
2.534
716,241
+0.21(+9.15%)
Aug 06, 2004
2.402
2.443
2.240
2.321
338,543
+0.05(+2.00%)
Aug 05, 2004
2.377
2.392
2.276
2.276
466,486
-0.01(-0.44%)
Aug 04, 2004
2.392
2.402
2.276
2.286
461,937
-0.02(-0.66%)
Aug 03, 2004
2.276
2.397
2.185
2.301
999,603
+0.14(+6.31%)
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.