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
Abb Ltd ADR
(NY:
ABB
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 22, 2023
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 (%)
Aug 31, 2005
5.670
5.764
5.638
5.757
2,297,199
+0.14(+2.53%)
Aug 30, 2005
5.575
5.630
5.559
5.614
1,708,209
+0.02(+0.42%)
Aug 29, 2005
5.575
5.591
5.528
5.591
937,368
+0.00(+0.00%)
Aug 26, 2005
5.630
5.646
5.583
5.591
615,583
-0.04(-0.70%)
Aug 25, 2005
5.614
5.646
5.591
5.630
695,744
+0.05(+0.85%)
Aug 24, 2005
5.599
5.654
5.559
5.583
628,500
-0.06(-1.12%)
Aug 23, 2005
5.654
5.686
5.622
5.646
603,932
-0.05(-0.83%)
Aug 22, 2005
5.709
5.733
5.678
5.693
1,560,677
+0.09(+1.69%)
Aug 19, 2005
5.575
5.607
5.504
5.599
926,604
+0.10(+1.87%)
Aug 18, 2005
5.535
5.535
5.472
5.496
1,175,573
-0.10(-1.83%)
Aug 17, 2005
5.607
5.614
5.583
5.599
847,709
-0.07(-1.25%)
Aug 16, 2005
5.725
5.741
5.654
5.670
592,282
-0.08(-1.37%)
Aug 15, 2005
5.717
5.757
5.709
5.749
714,867
+0.02(+0.28%)
Aug 12, 2005
5.725
5.741
5.693
5.733
684,854
-0.05(-0.82%)
Aug 11, 2005
5.764
5.780
5.741
5.780
806,552
+0.05(+0.83%)
Aug 10, 2005
5.741
5.796
5.717
5.733
1,099,971
-0.01(-0.14%)
Aug 09, 2005
5.686
5.749
5.670
5.741
1,007,779
+0.05(+0.83%)
Aug 08, 2005
5.654
5.725
5.646
5.693
1,730,371
+0.10(+1.84%)
Aug 05, 2005
5.630
5.630
5.575
5.591
620,522
-0.09(-1.53%)
Aug 04, 2005
5.701
5.725
5.654
5.678
679,915
-0.02(-0.28%)
Aug 03, 2005
5.662
5.733
5.630
5.693
1,673,764
+0.15(+2.71%)
Aug 02, 2005
5.551
5.575
5.528
5.543
754,378
-0.01(-0.14%)
Aug 01, 2005
5.496
5.567
5.496
5.551
1,620,830
+0.17(+3.23%)
Jul 29, 2005
5.417
5.441
5.378
5.378
2,736,504
-0.07(-1.30%)
Jul 28, 2005
5.370
5.464
5.346
5.449
2,148,780
+0.17(+3.29%)
Jul 27, 2005
5.196
5.283
5.172
5.275
690,806
+0.13(+2.61%)
Jul 26, 2005
5.093
5.149
5.054
5.141
555,051
+0.04(+0.77%)
Jul 25, 2005
5.117
5.141
5.093
5.101
529,850
-0.03(-0.62%)
Jul 22, 2005
5.149
5.156
5.101
5.133
971,434
-0.03(-0.61%)
Jul 21, 2005
5.196
5.212
5.109
5.164
535,675
-0.03(-0.61%)
Jul 20, 2005
5.149
5.204
5.093
5.196
717,526
+0.02(+0.30%)
Jul 19, 2005
5.149
5.196
5.133
5.180
1,415,424
+0.02(+0.31%)
Jul 18, 2005
5.188
5.212
5.141
5.164
480,208
-0.05(-0.91%)
Jul 15, 2005
5.220
5.235
5.172
5.212
1,040,958
-0.05(-0.90%)
Jul 14, 2005
5.251
5.283
5.235
5.259
653,321
-0.02(-0.45%)
Jul 13, 2005
5.283
5.299
5.251
5.283
1,501,284
+0.02(+0.45%)
Jul 12, 2005
5.172
5.267
5.172
5.259
1,191,149
+0.09(+1.68%)
Jul 11, 2005
5.117
5.188
5.117
5.172
850,748
+0.09(+1.87%)
Jul 08, 2005
5.030
5.109
5.030
5.077
3,497,340
+0.03(+0.63%)
Jul 07, 2005
4.983
5.046
4.983
5.046
1,312,721
+0.00(+0.00%)
Jul 06, 2005
5.014
5.062
5.006
5.046
2,158,151
+0.11(+2.24%)
Jul 05, 2005
4.951
4.999
4.856
4.935
3,396,284
-0.13(-2.65%)
Jul 01, 2005
5.070
5.093
5.038
5.070
3,594,091
-0.04(-0.77%)
Jun 30, 2005
5.196
5.204
5.109
5.109
8,587,651
-0.40(-7.31%)
Jun 29, 2005
5.480
5.543
5.464
5.512
465,771
+0.06(+1.16%)
Jun 28, 2005
5.362
5.464
5.362
5.449
2,468,666
+0.02(+0.29%)
Jun 27, 2005
5.401
5.457
5.401
5.433
3,200,249
-0.10(-1.85%)
Jun 24, 2005
5.567
5.583
5.520
5.535
2,868,840
+0.01(+0.14%)
Jun 23, 2005
5.504
5.607
5.482
5.528
3,115,022
+0.01(+0.14%)
Jun 22, 2005
5.496
5.528
5.488
5.520
1,308,669
+0.05(+0.87%)
Jun 21, 2005
5.433
5.504
5.425
5.472
1,044,883
+0.02(+0.43%)
Jun 20, 2005
5.449
5.464
5.409
5.449
1,570,301
-0.05(-0.86%)
Jun 17, 2005
5.480
5.520
5.457
5.496
1,783,178
+0.03(+0.58%)
Jun 16, 2005
5.385
5.488
5.354
5.464
4,343,783
+0.06(+1.02%)
Jun 15, 2005
5.393
5.433
5.338
5.409
3,433,515
+0.00(+0.00%)
Jun 14, 2005
5.385
5.417
5.385
5.409
1,939,449
-0.07(-1.30%)
Jun 13, 2005
5.393
5.480
5.378
5.480
1,248,896
+0.12(+2.21%)
Jun 10, 2005
5.409
5.409
5.314
5.362
1,087,433
-0.04(-0.73%)
Jun 09, 2005
5.393
5.425
5.370
5.401
1,156,831
-0.08(-1.44%)
Jun 08, 2005
5.425
5.575
5.417
5.480
3,800,256
+0.18(+3.43%)
Jun 07, 2005
5.306
5.338
5.283
5.299
790,722
+0.03(+0.60%)
Jun 06, 2005
5.235
5.275
5.228
5.267
999,927
+0.08(+1.52%)
Jun 03, 2005
5.235
5.235
5.172
5.188
867,211
-0.09(-1.65%)
Jun 02, 2005
5.275
5.299
5.251
5.275
1,078,316
+0.05(+0.91%)
Jun 01, 2005
5.188
5.251
5.188
5.228
1,001,193
+0.06(+1.07%)
May 31, 2005
5.180
5.204
5.141
5.172
940,661
-0.13(-2.53%)
May 27, 2005
5.204
5.330
5.204
5.306
2,163,217
+0.18(+3.54%)
May 26, 2005
5.133
5.156
5.117
5.125
984,857
+0.00(+0.00%)
May 25, 2005
5.117
5.133
5.101
5.125
2,881,123
+0.03(+0.62%)
May 24, 2005
5.038
5.101
5.030
5.093
1,147,080
+0.03(+0.62%)
May 23, 2005
5.054
5.077
5.046
5.062
1,500,144
+0.04(+0.79%)
May 20, 2005
5.014
5.022
4.975
5.022
2,006,187
-0.07(-1.40%)
May 19, 2005
5.077
5.093
5.030
5.093
1,951,606
-0.06(-1.23%)
May 18, 2005
5.117
5.172
5.093
5.156
1,113,014
+0.06(+1.24%)
May 17, 2005
5.062
5.117
5.054
5.093
423,221
+0.05(+0.94%)
May 16, 2005
5.046
5.054
4.999
5.046
378,771
+0.02(+0.31%)
May 13, 2005
5.085
5.093
4.975
5.030
748,426
-0.05(-0.93%)
May 12, 2005
5.093
5.149
5.077
5.077
2,201,208
+0.02(+0.31%)
May 11, 2005
5.054
5.070
5.014
5.062
1,388,957
+0.06(+1.10%)
May 10, 2005
5.006
5.038
4.991
5.006
2,346,081
-0.08(-1.55%)
May 09, 2005
5.030
5.093
5.014
5.085
2,648,871
+0.06(+1.26%)
May 06, 2005
5.014
5.046
4.991
5.022
2,652,416
-0.02(-0.31%)
May 05, 2005
5.070
5.109
5.022
5.038
713,474
-0.02(-0.47%)
May 04, 2005
4.983
5.077
4.975
5.062
1,132,010
+0.09(+1.75%)
May 03, 2005
4.991
5.014
4.967
4.975
542,387
-0.09(-1.72%)
May 02, 2005
4.967
5.062
4.959
5.062
2,547,434
+0.09(+1.75%)
Apr 29, 2005
4.912
4.975
4.880
4.975
3,116,795
+0.16(+3.28%)
Apr 28, 2005
4.904
4.904
4.793
4.817
2,238,059
+0.00(+0.00%)
Apr 27, 2005
4.841
4.848
4.754
4.817
398,274
-0.09(-1.77%)
Apr 26, 2005
4.951
4.959
4.888
4.904
663,199
-0.06(-1.11%)
Apr 25, 2005
4.983
4.991
4.927
4.959
916,853
+0.03(+0.64%)
Apr 22, 2005
4.951
5.006
4.896
4.927
348,885
+0.00(+0.00%)
Apr 21, 2005
4.880
4.927
4.856
4.927
1,208,499
+0.06(+1.30%)
Apr 20, 2005
4.904
4.943
4.856
4.864
390,802
-0.12(-2.38%)
Apr 19, 2005
4.912
4.991
4.912
4.983
1,692,633
+0.09(+1.77%)
Apr 18, 2005
4.856
4.904
4.848
4.896
1,209,132
-0.03(-0.64%)
Apr 15, 2005
4.951
5.006
4.920
4.927
1,373,507
-0.07(-1.42%)
Apr 14, 2005
5.054
5.054
4.991
4.999
2,123,326
-0.14(-2.77%)
Apr 13, 2005
5.109
5.172
5.085
5.141
3,948,675
+0.01(+0.15%)
Apr 12, 2005
5.109
5.149
5.030
5.133
3,445,672
-0.02(-0.46%)
Apr 11, 2005
5.117
5.188
5.093
5.156
3,144,275
+0.07(+1.40%)
Apr 08, 2005
5.101
5.133
5.054
5.085
731,076
+0.02(+0.31%)
Apr 07, 2005
5.022
5.085
5.006
5.070
2,633,421
+0.06(+1.26%)
Apr 06, 2005
4.983
5.046
4.967
5.006
661,299
+0.02(+0.32%)
Apr 05, 2005
4.872
4.991
4.872
4.991
3,532,039
+0.12(+2.43%)
Apr 04, 2005
4.833
4.888
4.793
4.872
389,789
+0.02(+0.33%)
Apr 01, 2005
4.920
4.935
4.841
4.856
318,492
-0.04(-0.81%)
Mar 31, 2005
4.967
4.967
4.880
4.896
303,422
-0.08(-1.59%)
Mar 30, 2005
4.896
4.999
4.896
4.975
1,067,172
+0.06(+1.29%)
Mar 29, 2005
4.943
4.975
4.896
4.912
1,922,479
-0.09(-1.74%)
Mar 28, 2005
5.038
5.054
4.951
4.999
624,574
-0.02(-0.31%)
Mar 24, 2005
5.014
5.046
4.983
5.014
660,539
-0.08(-1.55%)
Mar 23, 2005
5.054
5.133
5.022
5.093
3,308,144
+0.01(+0.16%)
Mar 22, 2005
5.117
5.149
5.046
5.085
2,323,160
-0.06(-1.23%)
Mar 21, 2005
5.117
5.172
5.077
5.149
1,779,379
+0.29(+6.02%)
Mar 18, 2005
4.841
4.872
4.817
4.856
304,309
-0.04(-0.81%)
Mar 17, 2005
4.904
4.912
4.856
4.896
1,079,962
-0.07(-1.43%)
Mar 16, 2005
4.983
5.054
4.935
4.967
1,158,730
+0.07(+1.45%)
Mar 15, 2005
4.943
4.943
4.896
4.896
154,877
-0.08(-1.59%)
Mar 14, 2005
4.975
4.999
4.920
4.975
220,348
-0.03(-0.63%)
Mar 11, 2005
5.054
5.093
4.991
5.006
330,776
-0.02(-0.31%)
Mar 10, 2005
4.991
5.022
4.935
5.022
603,173
+0.08(+1.60%)
Mar 09, 2005
4.951
4.959
4.896
4.943
276,449
-0.06(-1.26%)
Mar 08, 2005
4.983
5.093
4.935
5.006
280,628
+0.03(+0.63%)
Mar 07, 2005
4.975
4.975
4.912
4.975
459,566
-0.06(-1.25%)
Mar 04, 2005
5.038
5.054
4.975
5.038
602,919
+0.10(+2.08%)
Mar 03, 2005
4.920
4.975
4.896
4.935
965,862
+0.07(+1.46%)
Mar 02, 2005
4.872
4.904
4.841
4.864
240,737
-0.01(-0.16%)
Mar 01, 2005
4.848
4.888
4.841
4.872
411,317
+0.06(+1.31%)
Feb 28, 2005
4.896
4.896
4.770
4.809
536,561
+0.00(+0.00%)
Feb 25, 2005
4.785
4.856
4.777
4.809
320,392
+0.05(+1.00%)
Feb 24, 2005
4.770
4.793
4.722
4.762
282,147
-0.01(-0.17%)
Feb 23, 2005
4.801
4.833
4.746
4.770
497,557
-0.06(-1.31%)
Feb 22, 2005
4.801
4.864
4.777
4.833
1,567,769
+0.08(+1.66%)
Feb 18, 2005
4.738
4.801
4.738
4.754
873,796
+0.07(+1.52%)
Feb 17, 2005
4.651
4.738
4.635
4.683
1,474,310
+0.16(+3.49%)
Feb 16, 2005
4.533
4.556
4.501
4.525
219,842
+0.09(+1.96%)
Feb 15, 2005
4.446
4.469
4.414
4.438
198,060
-0.06(-1.23%)
Feb 14, 2005
4.454
4.493
4.446
4.493
376,239
+0.01(+0.18%)
Feb 11, 2005
4.422
4.493
4.390
4.485
296,204
+0.06(+1.43%)
Feb 10, 2005
4.398
4.446
4.390
4.422
218,069
-0.01(-0.18%)
Feb 09, 2005
4.446
4.469
4.422
4.430
116,126
-0.03(-0.71%)
Feb 08, 2005
4.469
4.477
4.446
4.462
187,549
-0.02(-0.35%)
Feb 07, 2005
4.469
4.501
4.438
4.477
145,759
+0.06(+1.43%)
Feb 04, 2005
4.422
4.477
4.398
4.414
190,335
-0.07(-1.58%)
Feb 03, 2005
4.462
4.509
4.446
4.485
445,129
-0.08(-1.73%)
Feb 02, 2005
4.525
4.596
4.517
4.564
534,915
+0.10(+2.30%)
Feb 01, 2005
4.406
4.469
4.406
4.462
260,112
+0.11(+2.54%)
Jan 31, 2005
4.359
4.406
4.343
4.351
148,672
-0.02(-0.54%)
Jan 28, 2005
4.359
4.398
4.343
4.375
805,286
+0.05(+1.09%)
Jan 27, 2005
4.351
4.359
4.304
4.327
220,602
-0.02(-0.54%)
Jan 26, 2005
4.327
4.367
4.296
4.351
614,570
+0.07(+1.66%)
Jan 25, 2005
4.406
4.406
4.280
4.280
308,361
-0.07(-1.63%)
Jan 24, 2005
4.390
4.390
4.343
4.351
964,469
+0.02(+0.55%)
Jan 21, 2005
4.319
4.406
4.319
4.327
309,881
+0.02(+0.37%)
Jan 20, 2005
4.375
4.375
4.312
4.312
380,544
-0.17(-3.70%)
Jan 19, 2005
4.517
4.533
4.477
4.477
128,790
-0.07(-1.56%)
Jan 18, 2005
4.509
4.596
4.485
4.548
1,220,529
-0.12(-2.54%)
Jan 14, 2005
4.604
4.675
4.604
4.667
1,141,128
+0.07(+1.55%)
Jan 13, 2005
4.596
4.627
4.580
4.596
99,410
+0.01(+0.17%)
Jan 12, 2005
4.572
4.604
4.533
4.588
211,737
+0.07(+1.57%)
Jan 11, 2005
4.564
4.580
4.462
4.517
529,596
+0.02(+0.35%)
Jan 10, 2005
4.517
4.548
4.501
4.501
147,912
+0.06(+1.24%)
Jan 07, 2005
4.541
4.541
4.343
4.446
419,169
-0.05(-1.05%)
Jan 06, 2005
4.509
4.525
4.454
4.493
194,894
+0.02(+0.53%)
Jan 05, 2005
4.462
4.541
4.446
4.469
276,069
+0.05(+1.07%)
Jan 04, 2005
4.509
4.541
4.422
4.422
341,920
-0.05(-1.06%)
Jan 03, 2005
4.517
4.541
4.446
4.469
315,073
+0.00(+0.00%)
Dec 31, 2004
4.430
4.580
4.390
4.469
245,169
+0.02(+0.53%)
Dec 30, 2004
4.446
4.469
4.430
4.446
168,174
-0.01(-0.18%)
Dec 29, 2004
4.477
4.477
4.422
4.454
188,309
-0.02(-0.35%)
Dec 28, 2004
4.477
4.485
4.454
4.469
266,698
+0.02(+0.53%)
Dec 27, 2004
4.454
4.501
4.430
4.446
269,990
+0.01(+0.18%)
Dec 23, 2004
4.406
4.446
4.398
4.438
139,680
+0.06(+1.26%)
Dec 22, 2004
4.367
4.414
4.343
4.383
578,099
+0.05(+1.09%)
Dec 21, 2004
4.343
4.351
4.304
4.335
341,667
-0.02(-0.54%)
Dec 20, 2004
4.351
4.406
4.343
4.359
249,855
-0.02(-0.36%)
Dec 17, 2004
4.343
4.383
4.304
4.375
224,907
+0.03(+0.73%)
Dec 16, 2004
4.406
4.406
4.335
4.343
205,912
-0.09(-2.14%)
Dec 15, 2004
4.446
4.454
4.406
4.438
168,300
+0.00(+0.00%)
Dec 14, 2004
4.414
4.462
4.414
4.438
154,370
-0.07(-1.58%)
Dec 13, 2004
4.462
4.548
4.446
4.509
305,828
+0.09(+2.15%)
Dec 10, 2004
4.359
4.422
4.351
4.414
436,012
-0.03(-0.71%)
Dec 09, 2004
4.414
4.462
4.351
4.446
423,728
-0.06(-1.23%)
Dec 08, 2004
4.359
4.501
4.359
4.501
1,340,455
+0.21(+4.78%)
Dec 07, 2004
4.343
4.406
4.288
4.296
884,054
-0.07(-1.63%)
Dec 06, 2004
4.312
4.383
4.304
4.367
917,233
+0.08(+1.84%)
Dec 03, 2004
4.217
4.343
4.209
4.288
4,030,989
-0.02(-0.37%)
Dec 02, 2004
4.888
4.888
4.209
4.304
5,045,480
-0.57(-11.67%)
Dec 01, 2004
4.825
4.880
4.793
4.872
332,296
-0.01(-0.16%)
Nov 30, 2004
4.935
4.975
4.864
4.880
218,829
-0.05(-0.96%)
Nov 29, 2004
4.935
4.983
4.904
4.927
221,868
+0.01(+0.16%)
Nov 26, 2004
4.904
4.991
4.904
4.920
273,283
+0.09(+1.96%)
Nov 24, 2004
4.801
4.856
4.785
4.825
264,798
+0.03(+0.66%)
Nov 23, 2004
4.698
4.817
4.698
4.793
212,623
+0.04(+0.83%)
Nov 22, 2004
4.746
4.762
4.706
4.754
430,566
-0.04(-0.82%)
Nov 19, 2004
4.817
4.833
4.754
4.793
328,623
+0.02(+0.33%)
Nov 18, 2004
4.825
4.833
4.770
4.777
393,461
-0.04(-0.82%)
Nov 17, 2004
4.841
4.872
4.793
4.817
823,648
+0.08(+1.67%)
Nov 16, 2004
4.730
4.746
4.683
4.738
413,217
-0.01(-0.17%)
Nov 15, 2004
4.785
4.785
4.722
4.746
271,510
-0.09(-1.96%)
Nov 12, 2004
4.785
4.880
4.754
4.841
209,457
+0.09(+1.83%)
Nov 11, 2004
4.714
4.777
4.683
4.754
229,846
+0.07(+1.52%)
Nov 10, 2004
4.706
4.738
4.667
4.683
153,610
+0.02(+0.51%)
Nov 09, 2004
4.627
4.691
4.627
4.659
228,326
+0.00(+0.00%)
Nov 08, 2004
4.604
4.691
4.588
4.659
395,868
+0.09(+1.90%)
Nov 05, 2004
4.533
4.596
4.517
4.572
340,907
+0.08(+1.76%)
Nov 04, 2004
4.430
4.501
4.390
4.493
556,444
+0.00(+0.00%)
Nov 03, 2004
4.533
4.548
4.438
4.493
304,056
-0.02(-0.35%)
Nov 02, 2004
4.533
4.541
4.469
4.509
368,894
-0.05(-1.04%)
Nov 01, 2004
4.533
4.580
4.525
4.556
525,417
-0.02(-0.35%)
Oct 29, 2004
4.556
4.596
4.517
4.572
513,640
+0.07(+1.58%)
Oct 28, 2004
4.564
4.596
4.438
4.501
2,472,465
-0.79(-14.93%)
Oct 27, 2004
5.188
5.314
5.180
5.291
736,648
+0.20(+3.88%)
Oct 26, 2004
5.101
5.141
5.054
5.093
331,662
+0.03(+0.62%)
Oct 25, 2004
5.085
5.101
5.046
5.062
145,886
-0.04(-0.77%)
Oct 22, 2004
5.125
5.149
5.093
5.101
269,484
+0.02(+0.47%)
Oct 21, 2004
5.054
5.085
5.014
5.077
218,702
+0.01(+0.16%)
Oct 20, 2004
5.062
5.101
5.038
5.070
144,619
+0.02(+0.31%)
Oct 19, 2004
5.062
5.133
5.014
5.054
508,068
+0.09(+1.75%)
Oct 18, 2004
4.896
4.967
4.880
4.967
131,576
+0.10(+2.11%)
Oct 15, 2004
4.848
4.880
4.833
4.864
146,012
+0.06(+1.15%)
Oct 14, 2004
4.841
4.841
4.746
4.809
206,798
-0.03(-0.65%)
Oct 13, 2004
4.896
4.912
4.801
4.841
327,357
-0.03(-0.65%)
Oct 12, 2004
4.817
4.872
4.785
4.872
197,807
-0.02(-0.48%)
Oct 11, 2004
4.896
4.912
4.864
4.896
170,960
+0.00(+0.00%)
Oct 08, 2004
4.912
4.951
4.856
4.896
301,269
-0.11(-2.21%)
Oct 07, 2004
5.022
5.038
4.991
5.006
264,291
-0.01(-0.16%)
Oct 06, 2004
4.943
5.022
4.920
5.014
228,960
+0.09(+1.76%)
Oct 05, 2004
4.927
4.951
4.896
4.927
167,161
+0.03(+0.65%)
Oct 04, 2004
4.967
4.975
4.888
4.896
531,876
-0.06(-1.27%)
Oct 01, 2004
4.935
4.967
4.927
4.959
228,453
+0.13(+2.61%)
Sep 30, 2004
4.833
4.880
4.825
4.833
131,322
-0.04(-0.81%)
Sep 29, 2004
4.841
4.880
4.817
4.872
224,781
+0.06(+1.15%)
Sep 28, 2004
4.746
4.912
4.730
4.817
403,212
+0.15(+3.22%)
Sep 27, 2004
4.675
4.698
4.635
4.667
226,174
-0.06(-1.17%)
Sep 24, 2004
4.762
4.777
4.698
4.722
226,047
-0.08(-1.64%)
Sep 23, 2004
4.785
4.817
4.762
4.801
512,627
-0.03(-0.65%)
Sep 22, 2004
4.888
4.904
4.817
4.833
298,737
-0.06(-1.29%)
Sep 21, 2004
4.856
4.912
4.833
4.896
238,711
+0.10(+2.14%)
Sep 20, 2004
4.777
4.809
4.746
4.793
314,060
+0.01(+0.17%)
Sep 17, 2004
4.738
4.809
4.730
4.785
136,388
+0.03(+0.66%)
Sep 16, 2004
4.714
4.754
4.675
4.754
472,356
-0.05(-0.99%)
Sep 15, 2004
4.801
4.825
4.730
4.801
477,169
-0.02(-0.33%)
Sep 14, 2004
4.785
4.856
4.785
4.817
247,069
+0.02(+0.49%)
Sep 13, 2004
4.801
4.880
4.777
4.793
598,740
+0.00(+0.00%)
Sep 10, 2004
4.770
4.817
4.730
4.793
383,584
+0.16(+3.41%)
Sep 09, 2004
4.627
4.659
4.596
4.635
107,008
-0.01(-0.17%)
Sep 08, 2004
4.572
4.659
4.572
4.643
156,650
+0.06(+1.38%)
Sep 07, 2004
4.596
4.635
4.564
4.580
252,514
+0.05(+1.05%)
Sep 03, 2004
4.541
4.556
4.501
4.533
118,912
-0.07(-1.54%)
Sep 02, 2004
4.564
4.619
4.541
4.604
102,576
+0.02(+0.34%)
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.