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
Barnes Group
(NY:
B
)
38.49
-0.11 (-0.28%)
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 (%)
Aug 31, 2005
6.981
7.056
6.870
7.052
309,428
+0.07(+1.02%)
Aug 30, 2005
7.032
7.032
6.940
6.981
254,881
-0.13(-1.87%)
Aug 29, 2005
6.929
7.113
6.929
7.113
118,145
+0.16(+2.23%)
Aug 26, 2005
7.017
7.028
6.942
6.958
189,081
-0.00(-0.03%)
Aug 25, 2005
6.981
7.019
6.952
6.960
96,130
-0.04(-0.53%)
Aug 24, 2005
6.970
7.042
6.950
6.997
260,996
+0.01(+0.15%)
Aug 23, 2005
7.103
7.103
6.970
6.987
365,688
-0.15(-2.06%)
Aug 22, 2005
7.097
7.134
7.073
7.134
269,557
+0.05(+0.69%)
Aug 19, 2005
7.101
7.150
7.062
7.085
119,613
+0.00(+0.06%)
Aug 18, 2005
7.003
7.171
6.950
7.081
379,631
+0.08(+1.08%)
Aug 17, 2005
6.903
7.026
6.848
7.005
288,392
+0.05(+0.73%)
Aug 16, 2005
7.015
7.015
6.942
6.954
189,081
-0.05(-0.67%)
Aug 15, 2005
6.987
7.062
6.909
7.001
454,970
+0.05(+0.68%)
Aug 12, 2005
7.144
7.158
6.911
6.954
505,604
-0.20(-2.86%)
Aug 11, 2005
7.222
7.222
7.093
7.158
518,323
-0.07(-0.99%)
Aug 10, 2005
7.183
7.263
7.095
7.230
299,155
+0.10(+1.38%)
Aug 09, 2005
7.201
7.218
7.075
7.132
154,102
-0.05(-0.74%)
Aug 08, 2005
7.148
7.222
7.148
7.185
271,270
+0.06(+0.83%)
Aug 05, 2005
7.271
7.281
7.113
7.126
373,516
-0.15(-2.00%)
Aug 04, 2005
7.195
7.281
7.187
7.271
355,904
+0.05(+0.74%)
Aug 03, 2005
7.134
7.267
7.132
7.218
428,308
+0.03(+0.46%)
Aug 02, 2005
7.105
7.232
7.083
7.185
637,937
+0.10(+1.44%)
Aug 01, 2005
7.009
7.144
7.009
7.083
1,141,584
+0.12(+1.79%)
Jul 29, 2005
7.073
7.079
6.909
6.958
657,994
-0.10(-1.45%)
Jul 28, 2005
6.983
7.060
6.950
7.060
1,406,983
+0.09(+1.35%)
Jul 27, 2005
7.001
7.062
6.950
6.966
1,369,314
-0.04(-0.64%)
Jul 26, 2005
7.113
7.169
7.001
7.011
1,114,432
-0.08(-1.12%)
Jul 25, 2005
7.205
7.216
7.028
7.091
925,595
-0.27(-3.72%)
Jul 22, 2005
7.165
7.414
7.165
7.365
521,503
+0.28(+3.98%)
Jul 21, 2005
7.604
7.616
7.011
7.083
421,948
-0.42(-5.56%)
Jul 20, 2005
7.011
7.532
7.011
7.500
354,436
+0.52(+7.44%)
Jul 19, 2005
6.981
7.075
6.942
6.981
162,664
+0.06(+0.89%)
Jul 18, 2005
7.011
7.044
6.915
6.919
376,940
-0.11(-1.54%)
Jul 15, 2005
6.940
7.028
6.829
7.028
166,088
+0.05(+0.70%)
Jul 14, 2005
6.991
7.040
6.956
6.979
151,656
+0.00(+0.00%)
Jul 13, 2005
6.974
6.997
6.899
6.979
170,491
+0.03(+0.41%)
Jul 12, 2005
6.991
7.032
6.950
6.950
136,735
-0.09(-1.22%)
Jul 11, 2005
7.173
7.177
7.036
7.036
245,830
-0.15(-2.10%)
Jul 08, 2005
7.019
7.187
6.995
7.187
147,743
+0.18(+2.63%)
Jul 07, 2005
6.880
7.052
6.776
7.003
197,887
+0.04(+0.59%)
Jul 06, 2005
6.964
7.154
6.954
6.962
188,592
-0.00(-0.03%)
Jul 05, 2005
6.786
6.964
6.737
6.964
240,694
+0.19(+2.81%)
Jul 01, 2005
6.776
6.803
6.709
6.774
128,663
+0.01(+0.12%)
Jun 30, 2005
6.807
6.827
6.731
6.766
129,397
-0.02(-0.30%)
Jun 29, 2005
6.831
6.852
6.735
6.786
157,772
-0.04(-0.60%)
Jun 28, 2005
6.831
6.868
6.799
6.827
243,140
+0.03(+0.45%)
Jun 27, 2005
6.776
6.825
6.745
6.797
113,008
+0.05(+0.73%)
Jun 24, 2005
6.807
6.835
6.725
6.748
310,896
-0.07(-0.96%)
Jun 23, 2005
6.946
6.960
6.809
6.813
167,800
-0.15(-2.17%)
Jun 22, 2005
6.970
7.103
6.852
6.964
369,602
+0.03(+0.50%)
Jun 21, 2005
6.776
7.001
6.772
6.929
271,270
+0.14(+2.11%)
Jun 20, 2005
6.745
6.835
6.737
6.786
178,319
+0.00(+0.00%)
Jun 17, 2005
6.827
6.897
6.745
6.786
357,371
-0.07(-0.95%)
Jun 16, 2005
6.831
6.907
6.801
6.852
196,909
+0.02(+0.27%)
Jun 15, 2005
6.770
6.846
6.745
6.833
283,255
+0.08(+1.18%)
Jun 14, 2005
6.731
6.760
6.674
6.754
327,529
-0.01(-0.21%)
Jun 13, 2005
6.553
6.786
6.492
6.768
312,364
+0.21(+3.24%)
Jun 10, 2005
6.472
6.557
6.418
6.555
271,270
+0.08(+1.29%)
Jun 09, 2005
6.296
6.492
6.255
6.472
339,760
+0.15(+2.39%)
Jun 08, 2005
6.441
6.455
6.286
6.320
158,750
-0.16(-2.40%)
Jun 07, 2005
6.259
6.508
6.259
6.476
243,873
+0.25(+3.94%)
Jun 06, 2005
6.081
6.234
6.081
6.230
142,850
+0.02(+0.33%)
Jun 03, 2005
6.245
6.245
6.071
6.210
130,865
-0.03(-0.56%)
Jun 02, 2005
6.136
6.245
6.102
6.245
140,649
+0.10(+1.66%)
Jun 01, 2005
6.263
6.263
6.065
6.142
220,146
-0.13(-2.05%)
May 31, 2005
6.224
6.304
6.179
6.271
134,045
+0.03(+0.52%)
May 27, 2005
6.087
6.310
6.087
6.239
201,312
+0.14(+2.24%)
May 26, 2005
5.985
6.114
5.985
6.102
90,749
+0.10(+1.70%)
May 25, 2005
6.194
6.206
5.997
5.999
142,606
-0.19(-3.14%)
May 24, 2005
6.167
6.224
6.106
6.194
100,533
-0.05(-0.82%)
May 23, 2005
6.173
6.294
6.100
6.245
188,103
+0.09(+1.49%)
May 20, 2005
6.122
6.194
5.944
6.153
146,764
+0.04(+0.67%)
May 19, 2005
6.459
6.459
6.081
6.112
116,922
-0.15(-2.45%)
May 18, 2005
6.071
6.284
6.040
6.265
180,031
+0.21(+3.55%)
May 17, 2005
6.030
6.077
5.948
6.051
170,736
+0.01(+0.17%)
May 16, 2005
5.952
6.059
5.938
6.040
113,008
+0.11(+1.90%)
May 13, 2005
6.122
6.173
5.850
5.928
185,901
-0.19(-3.17%)
May 12, 2005
6.167
6.216
6.112
6.122
152,390
-0.03(-0.50%)
May 11, 2005
6.153
6.169
6.083
6.153
83,900
+0.02(+0.27%)
May 10, 2005
6.275
6.288
6.134
6.136
90,015
-0.18(-2.85%)
May 09, 2005
6.265
6.329
6.228
6.316
129,886
+0.06(+1.01%)
May 06, 2005
6.275
6.316
6.202
6.253
85,123
+0.08(+1.26%)
May 05, 2005
6.337
6.339
6.122
6.175
243,384
-0.26(-3.97%)
May 04, 2005
6.122
6.431
6.095
6.431
325,572
+0.35(+5.75%)
May 03, 2005
6.147
6.173
6.051
6.081
163,887
-0.07(-1.06%)
May 02, 2005
5.887
6.177
5.887
6.147
510,007
+0.27(+4.59%)
Apr 29, 2005
6.032
6.065
5.838
5.877
362,508
-0.12(-2.08%)
Apr 28, 2005
6.218
6.222
5.963
6.001
229,197
-0.26(-4.11%)
Apr 27, 2005
6.234
6.331
6.142
6.259
260,751
-0.07(-1.16%)
Apr 26, 2005
6.367
6.418
6.249
6.333
548,165
-0.03(-0.55%)
Apr 25, 2005
6.112
6.367
6.091
6.367
536,914
+0.38(+6.31%)
Apr 22, 2005
5.846
6.108
5.830
5.989
497,776
+0.07(+1.21%)
Apr 21, 2005
5.550
6.028
5.542
5.918
547,676
+0.55(+10.20%)
Apr 20, 2005
5.503
5.503
5.364
5.370
150,922
-0.11(-2.05%)
Apr 19, 2005
5.468
5.505
5.407
5.482
152,390
-0.00(-0.04%)
Apr 18, 2005
5.233
5.490
5.223
5.484
269,802
+0.27(+5.22%)
Apr 15, 2005
5.202
5.245
5.172
5.212
205,470
+0.01(+0.20%)
Apr 14, 2005
5.294
5.356
5.202
5.202
154,102
-0.07(-1.36%)
Apr 13, 2005
5.427
5.427
5.270
5.274
70,936
-0.14(-2.64%)
Apr 12, 2005
5.335
5.425
5.278
5.417
103,224
+0.06(+1.18%)
Apr 11, 2005
5.372
5.384
5.315
5.353
118,145
-0.02(-0.34%)
Apr 08, 2005
5.488
5.497
5.370
5.372
106,648
-0.13(-2.45%)
Apr 07, 2005
5.447
5.509
5.439
5.507
53,569
+0.05(+0.94%)
Apr 06, 2005
5.499
5.527
5.456
5.456
173,182
-0.03(-0.60%)
Apr 05, 2005
5.513
5.529
5.478
5.488
175,628
-0.04(-0.67%)
Apr 04, 2005
5.519
5.550
5.464
5.525
132,822
+0.01(+0.11%)
Apr 01, 2005
5.554
5.568
5.474
5.519
338,292
-0.03(-0.63%)
Mar 31, 2005
5.539
5.554
5.507
5.554
238,003
-0.00(-0.07%)
Mar 30, 2005
5.507
5.558
5.507
5.558
102,001
+0.05(+0.97%)
Mar 29, 2005
5.570
5.580
5.488
5.505
172,693
-0.08(-1.36%)
Mar 28, 2005
5.644
5.662
5.562
5.580
183,455
-0.06(-1.09%)
Mar 24, 2005
5.519
5.691
5.519
5.642
135,268
+0.07(+1.28%)
Mar 23, 2005
5.631
5.652
5.556
5.570
108,605
-0.07(-1.27%)
Mar 22, 2005
5.723
5.760
5.613
5.642
202,290
-0.20(-3.46%)
Mar 21, 2005
5.634
5.844
5.634
5.844
163,642
+0.22(+3.89%)
Mar 18, 2005
5.801
5.807
5.625
5.625
321,903
-0.17(-2.93%)
Mar 17, 2005
5.717
5.795
5.717
5.795
111,296
+0.08(+1.32%)
Mar 16, 2005
5.707
5.750
5.703
5.719
270,780
-0.01(-0.14%)
Mar 15, 2005
5.744
5.920
5.723
5.728
340,738
+0.01(+0.21%)
Mar 14, 2005
5.519
5.732
5.519
5.715
269,068
+0.17(+3.10%)
Mar 11, 2005
5.529
5.560
5.509
5.544
135,268
+0.02(+0.44%)
Mar 10, 2005
5.589
5.593
5.519
5.519
187,369
-0.08(-1.39%)
Mar 09, 2005
5.621
5.640
5.580
5.597
130,375
-0.03(-0.62%)
Mar 08, 2005
5.666
5.715
5.621
5.631
216,967
-0.04(-0.72%)
Mar 07, 2005
5.564
5.683
5.564
5.672
201,067
+0.12(+2.13%)
Mar 04, 2005
5.488
5.560
5.484
5.554
123,526
+0.05(+0.97%)
Mar 03, 2005
5.480
5.511
5.437
5.501
149,210
+0.02(+0.41%)
Mar 02, 2005
5.468
5.513
5.421
5.478
181,009
+0.01(+0.26%)
Mar 01, 2005
5.458
5.490
5.432
5.464
181,254
+0.01(+0.19%)
Feb 28, 2005
5.376
5.468
5.366
5.454
170,980
+0.06(+1.14%)
Feb 25, 2005
5.315
5.433
5.311
5.392
176,606
+0.11(+2.05%)
Feb 24, 2005
5.223
5.300
5.172
5.284
182,232
-0.01(-0.19%)
Feb 23, 2005
5.264
5.335
5.208
5.294
218,190
+0.00(+0.00%)
Feb 22, 2005
5.192
5.311
5.110
5.294
304,292
+0.21(+4.23%)
Feb 18, 2005
5.114
5.137
5.049
5.080
89,037
-0.03(-0.60%)
Feb 17, 2005
5.145
5.159
5.069
5.110
164,621
-0.07(-1.34%)
Feb 16, 2005
5.145
5.194
5.120
5.180
110,562
+0.02(+0.40%)
Feb 15, 2005
5.200
5.235
5.108
5.159
162,174
-0.04(-0.71%)
Feb 14, 2005
5.147
5.200
5.147
5.196
80,965
+0.04(+0.83%)
Feb 11, 2005
5.186
5.188
5.137
5.153
165,844
-0.04(-0.71%)
Feb 10, 2005
5.159
5.202
5.143
5.190
131,354
+0.03(+0.59%)
Feb 09, 2005
5.274
5.288
5.157
5.159
150,678
-0.13(-2.51%)
Feb 08, 2005
5.243
5.292
5.223
5.292
63,842
+0.03(+0.54%)
Feb 07, 2005
5.294
5.296
5.243
5.264
75,828
-0.04(-0.81%)
Feb 04, 2005
5.253
5.315
5.253
5.306
56,993
+0.05(+1.01%)
Feb 03, 2005
5.235
5.268
5.172
5.253
105,425
+0.02(+0.43%)
Feb 02, 2005
5.182
5.231
5.139
5.231
101,756
+0.03(+0.55%)
Feb 01, 2005
5.243
5.257
5.196
5.202
157,282
-0.04(-0.78%)
Jan 31, 2005
5.141
5.249
5.141
5.243
173,671
+0.14(+2.76%)
Jan 28, 2005
5.084
5.122
5.069
5.102
202,046
+0.02(+0.44%)
Jan 27, 2005
5.010
5.114
4.977
5.080
158,995
+0.05(+1.02%)
Jan 26, 2005
4.926
5.028
4.916
5.028
172,448
+0.10(+2.07%)
Jan 25, 2005
4.875
4.977
4.873
4.926
110,073
+0.05(+1.05%)
Jan 24, 2005
4.910
4.951
4.873
4.875
112,764
-0.03(-0.58%)
Jan 21, 2005
4.918
4.949
4.879
4.904
146,275
-0.03(-0.58%)
Jan 20, 2005
4.936
4.957
4.894
4.932
128,908
-0.02(-0.33%)
Jan 19, 2005
5.037
5.043
4.949
4.949
131,109
-0.09(-1.71%)
Jan 18, 2005
4.947
5.057
4.900
5.035
181,009
+0.08(+1.65%)
Jan 14, 2005
4.902
4.955
4.849
4.953
200,089
+0.05(+0.96%)
Jan 13, 2005
4.906
4.947
4.873
4.906
218,190
-0.05(-1.03%)
Jan 12, 2005
4.957
4.992
4.896
4.957
173,671
-0.04(-0.82%)
Jan 11, 2005
5.094
5.094
4.947
4.998
221,614
-0.09(-1.85%)
Jan 10, 2005
5.024
5.129
5.024
5.092
130,375
+0.07(+1.34%)
Jan 07, 2005
5.141
5.149
5.024
5.024
178,563
-0.12(-2.42%)
Jan 06, 2005
5.135
5.200
5.110
5.149
120,102
+0.01(+0.12%)
Jan 05, 2005
5.190
5.198
5.090
5.143
150,189
-0.03(-0.55%)
Jan 04, 2005
5.331
5.356
5.112
5.172
229,442
-0.17(-3.21%)
Jan 03, 2005
5.407
5.415
5.292
5.343
304,536
-0.08(-1.40%)
Dec 31, 2004
5.433
5.443
5.349
5.419
110,073
-0.02(-0.45%)
Dec 30, 2004
5.345
5.454
5.337
5.443
103,224
+0.08(+1.45%)
Dec 29, 2004
5.370
5.417
5.353
5.366
82,677
-0.00(-0.04%)
Dec 28, 2004
5.313
5.388
5.309
5.368
155,081
+0.06(+1.19%)
Dec 27, 2004
5.294
5.337
5.268
5.304
200,822
+0.03(+0.66%)
Dec 23, 2004
5.325
5.376
5.270
5.270
179,786
-0.15(-2.72%)
Dec 22, 2004
5.623
5.623
5.233
5.417
665,088
-0.21(-3.67%)
Dec 21, 2004
5.693
5.734
5.564
5.623
157,038
-0.05(-0.83%)
Dec 20, 2004
5.658
5.734
5.656
5.670
72,159
+0.02(+0.43%)
Dec 17, 2004
5.654
5.672
5.607
5.646
145,786
+0.02(+0.29%)
Dec 16, 2004
5.672
5.672
5.611
5.629
72,159
-0.06(-1.11%)
Dec 15, 2004
5.713
5.723
5.683
5.693
146,520
-0.03(-0.57%)
Dec 14, 2004
5.621
5.754
5.621
5.725
240,204
+0.12(+2.19%)
Dec 13, 2004
5.478
5.603
5.478
5.603
208,650
+0.13(+2.43%)
Dec 10, 2004
5.468
5.519
5.407
5.470
120,591
+0.00(+0.04%)
Dec 09, 2004
5.417
5.484
5.372
5.468
172,203
+0.04(+0.79%)
Dec 08, 2004
5.366
5.497
5.366
5.425
222,837
+0.05(+0.99%)
Dec 07, 2004
5.339
5.396
5.331
5.372
346,119
+0.05(+0.88%)
Dec 06, 2004
5.372
5.374
5.294
5.325
255,125
-0.04(-0.72%)
Dec 03, 2004
5.443
5.452
5.353
5.364
142,117
-0.07(-1.32%)
Dec 02, 2004
5.535
5.535
5.351
5.435
366,177
-0.11(-2.06%)
Dec 01, 2004
5.335
5.591
5.259
5.550
526,151
+0.20(+3.70%)
Nov 30, 2004
5.400
5.417
5.296
5.351
215,010
-0.06(-1.13%)
Nov 29, 2004
5.396
5.478
5.345
5.413
263,197
+0.01(+0.11%)
Nov 26, 2004
5.304
5.413
5.304
5.407
151,901
+0.06(+1.15%)
Nov 24, 2004
5.315
5.376
5.315
5.345
574,339
+0.06(+1.20%)
Nov 23, 2004
5.325
5.325
5.243
5.282
200,578
-0.03(-0.62%)
Nov 22, 2004
5.313
5.356
5.311
5.315
307,961
+0.01(+0.19%)
Nov 19, 2004
5.282
5.315
5.229
5.304
224,794
+0.01(+0.15%)
Nov 18, 2004
5.411
5.411
5.204
5.296
371,069
-0.11(-2.08%)
Nov 17, 2004
5.544
5.591
5.409
5.409
279,342
-0.11(-2.00%)
Nov 16, 2004
5.539
5.552
5.499
5.519
152,146
+0.00(+0.00%)
Nov 15, 2004
5.509
5.560
5.466
5.519
218,434
-0.08(-1.46%)
Nov 12, 2004
5.570
5.619
5.507
5.601
145,541
+0.01(+0.22%)
Nov 11, 2004
5.499
5.591
5.486
5.589
148,721
+0.04(+0.77%)
Nov 10, 2004
5.546
5.607
5.509
5.546
153,858
-0.06(-1.02%)
Nov 09, 2004
5.587
5.629
5.578
5.603
81,698
+0.03(+0.48%)
Nov 08, 2004
5.570
5.611
5.564
5.576
99,310
-0.01(-0.15%)
Nov 05, 2004
5.631
5.656
5.570
5.584
111,541
-0.05(-0.83%)
Nov 04, 2004
5.478
5.638
5.468
5.631
77,540
+0.14(+2.61%)
Nov 03, 2004
5.386
5.570
5.386
5.488
115,454
+0.12(+2.32%)
Nov 02, 2004
5.437
5.503
5.335
5.364
109,584
-0.08(-1.54%)
Nov 01, 2004
5.331
5.454
5.298
5.447
95,886
+0.13(+2.50%)
Oct 29, 2004
5.376
5.396
5.261
5.315
114,476
-0.07(-1.33%)
Oct 28, 2004
5.306
5.386
5.261
5.386
108,361
+0.08(+1.50%)
Oct 27, 2004
5.280
5.403
5.196
5.306
219,413
+0.03(+0.50%)
Oct 26, 2004
5.233
5.296
5.178
5.280
120,836
+0.05(+0.90%)
Oct 25, 2004
5.172
5.304
5.161
5.233
108,361
+0.07(+1.39%)
Oct 22, 2004
5.202
5.247
5.151
5.161
121,814
-0.05(-0.98%)
Oct 21, 2004
5.147
5.217
5.122
5.212
229,197
+0.07(+1.27%)
Oct 20, 2004
5.174
5.184
5.069
5.147
213,542
-0.03(-0.51%)
Oct 19, 2004
5.360
5.376
5.172
5.174
327,285
-0.17(-3.25%)
Oct 18, 2004
5.405
5.621
5.268
5.347
495,086
-0.06(-1.02%)
Oct 15, 2004
5.331
5.505
5.329
5.403
144,073
+0.09(+1.65%)
Oct 14, 2004
5.398
5.417
5.315
5.315
154,836
-0.08(-1.55%)
Oct 13, 2004
5.564
5.580
5.366
5.398
178,074
-0.16(-2.90%)
Oct 12, 2004
5.617
5.631
5.527
5.560
99,310
-0.08(-1.41%)
Oct 11, 2004
5.578
5.640
5.537
5.640
76,073
+0.06(+1.10%)
Oct 08, 2004
5.652
5.703
5.578
5.578
68,734
-0.08(-1.48%)
Oct 07, 2004
5.817
5.817
5.662
5.662
85,123
-0.16(-2.67%)
Oct 06, 2004
5.703
5.817
5.693
5.817
154,836
+0.11(+1.90%)
Oct 05, 2004
5.723
5.723
5.591
5.709
101,756
-0.00(-0.07%)
Oct 04, 2004
5.687
5.748
5.678
5.713
122,059
+0.03(+0.54%)
Oct 01, 2004
5.646
5.738
5.644
5.683
170,491
+0.07(+1.20%)
Sep 30, 2004
5.623
5.683
5.611
5.615
107,138
+0.04(+0.77%)
Sep 29, 2004
5.462
5.601
5.447
5.572
155,081
+0.14(+2.52%)
Sep 28, 2004
5.421
5.480
5.421
5.435
157,527
-0.02(-0.37%)
Sep 27, 2004
5.511
5.511
5.417
5.456
180,765
-0.06(-1.00%)
Sep 24, 2004
5.411
5.566
5.388
5.511
80,965
+0.09(+1.66%)
Sep 23, 2004
5.386
5.447
5.386
5.421
197,153
+0.03(+0.53%)
Sep 22, 2004
5.537
5.537
5.356
5.392
144,073
-0.15(-2.73%)
Sep 21, 2004
5.478
5.584
5.478
5.544
167,556
+0.08(+1.42%)
Sep 20, 2004
5.550
5.550
5.454
5.466
155,570
-0.10(-1.80%)
Sep 17, 2004
5.499
5.580
5.435
5.566
342,450
+0.05(+0.93%)
Sep 16, 2004
5.519
5.576
5.484
5.515
73,626
+0.01(+0.15%)
Sep 15, 2004
5.519
5.519
5.474
5.507
60,907
+0.00(+0.07%)
Sep 14, 2004
5.556
5.584
5.501
5.503
84,145
-0.07(-1.17%)
Sep 13, 2004
5.627
5.658
5.562
5.568
93,440
-0.05(-0.87%)
Sep 10, 2004
5.570
5.642
5.525
5.617
79,497
+0.04(+0.70%)
Sep 09, 2004
5.458
5.593
5.458
5.578
123,037
+0.13(+2.44%)
Sep 08, 2004
5.468
5.505
5.441
5.445
112,519
-0.01(-0.15%)
Sep 07, 2004
5.433
5.488
5.433
5.454
161,441
+0.04(+0.68%)
Sep 03, 2004
5.433
5.488
5.413
5.417
144,073
-0.01(-0.11%)
Sep 02, 2004
5.294
5.423
5.292
5.423
101,756
+0.09(+1.65%)
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.