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
Church & Dwight Company
(NY:
CHD
)
107.72
+0.34 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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, 2004
4.014
4.058
4.014
4.056
850,057
+0.04(+1.03%)
Aug 30, 2004
4.035
4.049
4.013
4.014
658,609
-0.02(-0.51%)
Aug 27, 2004
4.009
4.036
3.986
4.035
726,614
+0.02(+0.54%)
Aug 26, 2004
4.004
4.022
3.994
4.013
1,362,308
+0.02(+0.45%)
Aug 25, 2004
3.964
4.012
3.961
3.995
1,016,372
+0.04(+1.03%)
Aug 24, 2004
3.949
3.982
3.949
3.955
728,092
+0.01(+0.32%)
Aug 23, 2004
3.960
3.985
3.942
3.942
710,352
-0.04(-0.88%)
Aug 20, 2004
3.976
3.984
3.961
3.977
789,444
+0.00(+0.00%)
Aug 19, 2004
3.986
4.001
3.947
3.977
1,452,488
-0.01(-0.14%)
Aug 18, 2004
3.923
4.012
3.878
3.983
2,348,375
+0.05(+1.35%)
Aug 17, 2004
3.995
4.011
3.910
3.930
2,020,179
-0.08(-2.09%)
Aug 16, 2004
4.050
4.053
3.973
4.013
2,675,831
-0.05(-1.22%)
Aug 13, 2004
4.135
4.137
4.050
4.063
2,098,532
-0.08(-1.87%)
Aug 12, 2004
4.152
4.192
4.118
4.141
2,748,271
-0.02(-0.41%)
Aug 11, 2004
4.013
4.176
3.997
4.158
2,730,531
+0.13(+3.25%)
Aug 10, 2004
3.853
4.049
3.848
4.027
2,760,837
+0.17(+4.52%)
Aug 09, 2004
3.857
3.875
3.811
3.853
1,560,409
+0.01(+0.38%)
Aug 06, 2004
3.883
3.905
3.781
3.838
1,949,217
-0.04(-0.91%)
Aug 05, 2004
3.981
3.981
3.874
3.874
1,227,778
-0.12(-2.92%)
Aug 04, 2004
3.986
3.995
3.947
3.990
930,627
-0.00(-0.05%)
Aug 03, 2004
4.004
4.006
3.964
3.992
1,174,557
-0.00(-0.02%)
Aug 02, 2004
3.968
4.004
3.968
3.993
1,615,108
+0.01(+0.20%)
Jul 30, 2004
4.054
4.054
3.937
3.985
1,492,404
-0.08(-1.87%)
Jul 29, 2004
4.027
4.077
3.987
4.060
1,120,597
+0.03(+0.81%)
Jul 28, 2004
4.063
4.063
3.986
4.028
1,246,257
-0.04(-0.93%)
Jul 27, 2004
3.982
4.066
3.977
4.066
1,201,167
+0.07(+1.76%)
Jul 26, 2004
4.042
4.059
3.958
3.995
3,052,813
-0.05(-1.16%)
Jul 23, 2004
4.135
4.142
4.022
4.042
1,677,938
-0.10(-2.46%)
Jul 22, 2004
4.176
4.179
4.101
4.144
1,653,545
-0.03(-0.80%)
Jul 21, 2004
4.302
4.302
4.178
4.178
3,351,442
-0.12(-2.87%)
Jul 20, 2004
4.289
4.304
4.268
4.301
1,418,486
+0.02(+0.51%)
Jul 19, 2004
4.266
4.302
4.252
4.280
953,542
+0.01(+0.30%)
Jul 16, 2004
4.261
4.287
4.224
4.267
1,232,213
+0.02(+0.42%)
Jul 15, 2004
4.283
4.300
4.245
4.249
1,031,156
-0.03(-0.80%)
Jul 14, 2004
4.261
4.323
4.242
4.283
2,266,326
+0.02(+0.53%)
Jul 13, 2004
4.183
4.270
4.162
4.261
1,896,736
+0.09(+2.18%)
Jul 12, 2004
4.144
4.180
4.126
4.169
1,379,310
+0.04(+1.05%)
Jul 09, 2004
4.118
4.131
4.110
4.126
695,568
+0.01(+0.20%)
Jul 08, 2004
4.131
4.136
4.106
4.118
694,090
-0.02(-0.44%)
Jul 07, 2004
4.113
4.143
4.108
4.136
722,178
+0.02(+0.55%)
Jul 06, 2004
4.104
4.122
4.095
4.114
1,479,838
+0.02(+0.40%)
Jul 02, 2004
4.027
4.105
4.027
4.097
798,314
+0.08(+2.02%)
Jul 01, 2004
4.126
4.127
4.013
4.016
1,587,758
-0.11(-2.73%)
Jun 30, 2004
4.144
4.144
4.090
4.129
890,712
-0.01(-0.22%)
Jun 29, 2004
4.096
4.140
4.088
4.138
832,316
+0.05(+1.10%)
Jun 28, 2004
4.131
4.134
4.089
4.093
787,965
-0.03(-0.81%)
Jun 25, 2004
4.090
4.126
4.068
4.126
1,890,822
+0.05(+1.22%)
Jun 24, 2004
4.084
4.086
4.062
4.077
1,220,386
-0.00(-0.02%)
Jun 23, 2004
4.092
4.092
4.068
4.077
1,435,487
-0.01(-0.13%)
Jun 22, 2004
4.059
4.101
4.050
4.083
894,407
+0.04(+1.05%)
Jun 21, 2004
4.015
4.050
4.015
4.041
790,183
+0.02(+0.54%)
Jun 18, 2004
3.998
4.046
3.998
4.019
1,008,241
+0.01(+0.25%)
Jun 17, 2004
4.036
4.036
4.004
4.009
1,020,807
-0.03(-0.67%)
Jun 16, 2004
4.013
4.048
4.005
4.036
2,527,256
+0.03(+0.67%)
Jun 15, 2004
3.991
4.033
3.985
4.009
632,738
+0.04(+1.00%)
Jun 14, 2004
3.988
4.013
3.968
3.969
796,836
-0.02(-0.50%)
Jun 10, 2004
4.013
4.031
3.970
3.989
702,960
-0.03(-0.83%)
Jun 09, 2004
3.995
4.031
3.986
4.022
963,151
+0.03(+0.68%)
Jun 08, 2004
4.059
4.059
3.977
3.995
2,233,063
-0.08(-2.01%)
Jun 07, 2004
4.025
4.080
4.025
4.077
1,705,288
+0.07(+1.87%)
Jun 04, 2004
4.034
4.063
3.991
4.003
1,094,725
-0.02(-0.58%)
Jun 03, 2004
4.147
4.147
4.026
4.026
1,002,328
-0.11(-2.75%)
Jun 02, 2004
4.110
4.162
4.110
4.140
1,249,953
+0.03(+0.72%)
Jun 01, 2004
4.099
4.130
4.085
4.110
1,248,475
+0.02(+0.37%)
May 28, 2004
4.077
4.099
4.059
4.095
972,760
+0.03(+0.80%)
May 27, 2004
4.050
4.077
4.041
4.062
722,918
+0.00(+0.09%)
May 26, 2004
4.059
4.063
4.034
4.059
1,181,948
+0.00(+0.02%)
May 25, 2004
4.045
4.059
3.999
4.058
1,343,829
+0.03(+0.85%)
May 24, 2004
3.977
4.059
3.973
4.023
1,674,242
+0.08(+2.08%)
May 21, 2004
3.949
3.956
3.923
3.941
2,550,910
-0.00(-0.02%)
May 20, 2004
3.939
3.955
3.929
3.942
550,689
+0.00(+0.09%)
May 19, 2004
3.961
3.995
3.938
3.939
1,111,726
-0.02(-0.52%)
May 18, 2004
3.991
4.000
3.946
3.959
926,931
-0.03(-0.72%)
May 17, 2004
4.023
4.030
3.967
3.988
1,560,409
-0.04(-0.87%)
May 14, 2004
4.028
4.045
4.004
4.023
2,119,968
-0.00(-0.09%)
May 13, 2004
4.009
4.050
4.008
4.027
1,842,036
-0.00(-0.07%)
May 12, 2004
4.018
4.059
4.002
4.030
1,199,689
+0.01(+0.18%)
May 11, 2004
4.041
4.106
3.994
4.022
4,050,706
-0.02(-0.45%)
May 10, 2004
4.113
4.123
4.041
4.041
1,139,076
-0.08(-1.86%)
May 07, 2004
4.160
4.179
4.109
4.117
1,357,134
-0.06(-1.47%)
May 06, 2004
4.169
4.255
4.158
4.179
3,843,736
+0.11(+2.68%)
May 05, 2004
4.117
4.117
4.049
4.069
682,263
-0.03(-0.62%)
May 04, 2004
4.022
4.117
4.022
4.095
985,327
+0.06(+1.57%)
May 03, 2004
4.050
4.059
4.020
4.031
1,009,719
-0.02(-0.56%)
Apr 30, 2004
4.059
4.093
4.041
4.054
1,254,388
+0.00(+0.04%)
Apr 29, 2004
4.013
4.073
4.013
4.052
2,172,450
+0.03(+0.63%)
Apr 28, 2004
4.011
4.027
3.968
4.027
1,374,135
+0.02(+0.47%)
Apr 27, 2004
4.004
4.041
3.989
4.008
1,434,009
+0.02(+0.50%)
Apr 26, 2004
4.004
4.041
3.984
3.988
799,053
+0.01(+0.16%)
Apr 23, 2004
3.991
4.009
3.959
3.982
688,176
-0.01(-0.23%)
Apr 22, 2004
3.914
3.991
3.914
3.991
736,223
+0.07(+1.72%)
Apr 21, 2004
3.865
3.955
3.862
3.923
597,257
+0.05(+1.16%)
Apr 20, 2004
3.919
3.932
3.861
3.878
1,938,869
-0.05(-1.15%)
Apr 19, 2004
3.922
3.944
3.905
3.923
719,961
+0.02(+0.53%)
Apr 16, 2004
3.892
3.927
3.886
3.903
1,184,166
-0.00(-0.02%)
Apr 15, 2004
3.840
3.923
3.840
3.903
789,444
+0.07(+1.84%)
Apr 14, 2004
3.806
3.856
3.806
3.833
734,745
-0.00(-0.07%)
Apr 13, 2004
3.912
3.912
3.829
3.836
707,395
-0.07(-1.73%)
Apr 12, 2004
3.929
3.942
3.886
3.903
743,615
-0.02(-0.41%)
Apr 08, 2004
3.963
3.976
3.908
3.920
372,546
-0.05(-1.18%)
Apr 07, 2004
3.958
3.984
3.946
3.967
700,742
+0.02(+0.41%)
Apr 06, 2004
3.964
3.991
3.934
3.950
861,883
-0.03(-0.68%)
Apr 05, 2004
3.976
4.000
3.955
3.977
861,144
+0.02(+0.43%)
Apr 02, 2004
3.977
4.017
3.954
3.960
923,235
+0.01(+0.14%)
Apr 01, 2004
3.914
3.975
3.906
3.955
1,227,038
+0.05(+1.25%)
Mar 31, 2004
3.820
3.907
3.815
3.906
955,020
+0.10(+2.51%)
Mar 30, 2004
3.838
3.857
3.804
3.811
987,544
-0.03(-0.71%)
Mar 29, 2004
3.815
3.838
3.802
3.838
487,858
+0.05(+1.19%)
Mar 26, 2004
3.831
3.834
3.781
3.792
578,038
-0.04(-0.94%)
Mar 25, 2004
3.720
3.856
3.720
3.829
901,799
+0.12(+3.21%)
Mar 24, 2004
3.727
3.755
3.708
3.710
879,624
-0.03(-0.82%)
Mar 23, 2004
3.675
3.765
3.675
3.740
1,323,871
+0.08(+2.14%)
Mar 22, 2004
3.713
3.713
3.662
3.662
905,495
-0.07(-1.86%)
Mar 19, 2004
3.734
3.751
3.719
3.731
576,560
+0.00(+0.05%)
Mar 18, 2004
3.734
3.750
3.720
3.729
1,211,516
-0.02(-0.46%)
Mar 17, 2004
3.765
3.788
3.732
3.746
1,658,720
-0.01(-0.36%)
Mar 16, 2004
3.779
3.807
3.747
3.760
1,203,385
-0.02(-0.62%)
Mar 15, 2004
3.876
3.876
3.774
3.783
705,177
-0.09(-2.40%)
Mar 12, 2004
3.851
3.880
3.823
3.876
562,516
+0.03(+0.80%)
Mar 11, 2004
3.889
3.907
3.838
3.846
659,348
-0.05(-1.16%)
Mar 10, 2004
3.887
3.912
3.861
3.891
1,349,003
+0.00(+0.09%)
Mar 09, 2004
3.899
3.899
3.863
3.887
637,173
-0.01(-0.25%)
Mar 08, 2004
3.878
3.897
3.860
3.897
1,584,802
+0.03(+0.72%)
Mar 05, 2004
3.820
3.873
3.820
3.869
787,226
+0.06(+1.54%)
Mar 04, 2004
3.746
3.814
3.746
3.811
854,492
+0.07(+1.86%)
Mar 03, 2004
3.824
3.824
3.731
3.741
1,320,175
-0.10(-2.54%)
Mar 02, 2004
3.786
3.838
3.783
3.838
1,149,425
+0.03(+0.88%)
Mar 01, 2004
3.768
3.806
3.736
3.805
1,293,565
+0.05(+1.22%)
Feb 27, 2004
3.765
3.807
3.754
3.759
501,903
+0.00(+0.07%)
Feb 26, 2004
3.720
3.765
3.698
3.756
1,008,980
+0.05(+1.22%)
Feb 25, 2004
3.690
3.727
3.676
3.711
660,827
+0.02(+0.59%)
Feb 24, 2004
3.720
3.720
3.671
3.690
722,178
-0.04(-1.06%)
Feb 23, 2004
3.689
3.729
3.666
3.729
867,797
+0.04(+1.05%)
Feb 20, 2004
3.671
3.707
3.670
3.691
1,664,633
+0.02(+0.66%)
Feb 19, 2004
3.666
3.677
3.652
3.666
624,607
+0.01(+0.15%)
Feb 18, 2004
3.684
3.691
3.655
3.661
694,829
-0.02(-0.54%)
Feb 17, 2004
3.680
3.698
3.669
3.681
677,828
+0.00(+0.12%)
Feb 13, 2004
3.696
3.697
3.655
3.676
524,078
-0.02(-0.46%)
Feb 12, 2004
3.683
3.697
3.661
3.693
531,470
+0.00(+0.02%)
Feb 11, 2004
3.653
3.692
3.643
3.692
918,800
+0.03(+0.84%)
Feb 10, 2004
3.636
3.664
3.599
3.662
1,619,543
+0.03(+0.72%)
Feb 09, 2004
3.669
3.674
3.599
3.636
2,100,010
-0.03(-0.91%)
Feb 06, 2004
3.680
3.684
3.664
3.669
1,179,731
-0.02(-0.54%)
Feb 05, 2004
3.711
3.711
3.679
3.689
1,063,680
-0.01(-0.32%)
Feb 04, 2004
3.679
3.715
3.648
3.700
1,431,791
+0.01(+0.39%)
Feb 03, 2004
3.640
3.705
3.635
3.686
1,544,886
+0.06(+1.77%)
Feb 02, 2004
3.596
3.626
3.553
3.622
960,934
+0.03(+0.78%)
Jan 30, 2004
3.603
3.625
3.569
3.594
408,766
-0.01(-0.17%)
Jan 29, 2004
3.575
3.601
3.536
3.600
824,185
+0.03(+0.94%)
Jan 28, 2004
3.558
3.617
3.552
3.567
1,171,600
-0.00(-0.10%)
Jan 27, 2004
3.549
3.574
3.541
3.571
444,247
+0.02(+0.48%)
Jan 26, 2004
3.465
3.553
3.465
3.553
1,985,437
+0.07(+1.89%)
Jan 23, 2004
3.538
3.550
3.488
3.488
667,479
-0.05(-1.43%)
Jan 22, 2004
3.535
3.553
3.530
3.538
436,116
+0.00(+0.05%)
Jan 21, 2004
3.555
3.559
3.531
3.536
714,047
-0.02(-0.53%)
Jan 20, 2004
3.556
3.562
3.534
3.555
838,969
+0.01(+0.36%)
Jan 16, 2004
3.549
3.553
3.537
3.543
453,856
+0.00(+0.03%)
Jan 15, 2004
3.540
3.568
3.540
3.542
1,054,810
+0.00(+0.05%)
Jan 14, 2004
3.555
3.560
3.530
3.540
1,470,229
-0.01(-0.38%)
Jan 13, 2004
3.562
3.564
3.544
3.553
333,370
-0.00(-0.13%)
Jan 12, 2004
3.572
3.579
3.552
3.558
393,243
-0.00(-0.08%)
Jan 09, 2004
3.591
3.615
3.555
3.561
805,706
-0.04(-1.08%)
Jan 08, 2004
3.596
3.604
3.553
3.599
496,729
+0.00(+0.08%)
Jan 07, 2004
3.583
3.596
3.567
3.597
690,394
+0.01(+0.25%)
Jan 06, 2004
3.599
3.600
3.559
3.588
595,039
-0.02(-0.45%)
Jan 05, 2004
3.570
3.604
3.564
3.604
759,877
+0.04(+1.16%)
Jan 02, 2004
3.558
3.608
3.544
3.562
728,092
-0.01(-0.25%)
Dec 31, 2003
3.606
3.634
3.572
3.572
518,904
-0.03(-0.83%)
Dec 30, 2003
3.582
3.607
3.558
3.601
880,363
+0.02(+0.60%)
Dec 29, 2003
3.544
3.598
3.540
3.580
678,567
+0.04(+0.99%)
Dec 26, 2003
3.564
3.564
3.526
3.544
220,275
-0.01(-0.41%)
Dec 24, 2003
3.532
3.575
3.532
3.559
192,926
+0.02(+0.64%)
Dec 23, 2003
3.559
3.561
3.517
3.536
572,125
-0.01(-0.15%)
Dec 22, 2003
3.522
3.554
3.522
3.542
1,841,297
+0.01(+0.31%)
Dec 19, 2003
3.585
3.585
3.443
3.531
4,541,522
-0.15(-4.16%)
Dec 18, 2003
3.673
3.686
3.643
3.684
780,574
+0.02(+0.57%)
Dec 17, 2003
3.657
3.673
3.625
3.664
647,521
+0.02(+0.42%)
Dec 16, 2003
3.602
3.654
3.585
3.648
772,443
+0.06(+1.81%)
Dec 15, 2003
3.592
3.627
3.582
3.583
708,873
-0.00(-0.03%)
Dec 12, 2003
3.551
3.599
3.480
3.584
1,703,810
+0.03(+0.79%)
Dec 11, 2003
3.567
3.579
3.540
3.556
1,256,606
-0.02(-0.68%)
Dec 10, 2003
3.599
3.608
3.571
3.581
494,511
-0.02(-0.50%)
Dec 09, 2003
3.611
3.636
3.580
3.599
1,040,765
-0.01(-0.32%)
Dec 08, 2003
3.633
3.652
3.606
3.610
796,836
-0.01(-0.37%)
Dec 05, 2003
3.725
3.725
3.626
3.624
694,090
-0.12(-3.11%)
Dec 04, 2003
3.698
3.742
3.698
3.740
662,305
+0.05(+1.32%)
Dec 03, 2003
3.712
3.728
3.675
3.691
954,281
-0.02(-0.53%)
Dec 02, 2003
3.713
3.724
3.699
3.711
906,234
+0.01(+0.24%)
Dec 01, 2003
3.654
3.707
3.654
3.702
1,034,112
+0.05(+1.33%)
Nov 28, 2003
3.627
3.671
3.627
3.654
330,413
+0.02(+0.57%)
Nov 26, 2003
3.648
3.652
3.626
3.633
806,445
-0.00(-0.03%)
Nov 25, 2003
3.540
3.638
3.540
3.634
938,758
+0.09(+2.41%)
Nov 24, 2003
3.552
3.590
3.513
3.548
1,306,131
-0.02(-0.46%)
Nov 21, 2003
3.563
3.589
3.549
3.564
579,517
+0.00(+0.03%)
Nov 20, 2003
3.608
3.608
3.563
3.563
983,109
-0.05(-1.50%)
Nov 19, 2003
3.637
3.637
3.600
3.618
694,829
-0.02(-0.55%)
Nov 18, 2003
3.608
3.649
3.608
3.637
971,282
+0.04(+1.15%)
Nov 17, 2003
3.555
3.595
3.550
3.596
1,082,159
-0.00(-0.10%)
Nov 14, 2003
3.609
3.612
3.579
3.599
788,705
+0.00(+0.05%)
Nov 13, 2003
3.590
3.612
3.585
3.598
1,380,788
+0.02(+0.48%)
Nov 12, 2003
3.531
3.583
3.524
3.581
1,317,218
+0.05(+1.41%)
Nov 11, 2003
3.537
3.537
3.517
3.531
889,972
-0.01(-0.38%)
Nov 10, 2003
3.509
3.544
3.509
3.544
1,405,181
+0.04(+1.26%)
Nov 07, 2003
3.507
3.507
3.486
3.500
997,893
+0.00(+0.05%)
Nov 06, 2003
3.468
3.504
3.462
3.498
933,584
+0.03(+0.88%)
Nov 05, 2003
3.471
3.472
3.427
3.468
1,150,903
-0.03(-0.90%)
Nov 04, 2003
3.486
3.511
3.450
3.499
1,245,008
+0.02(+0.54%)
Nov 03, 2003
3.361
3.506
3.441
3.480
2,436,441
+0.12(+3.54%)
Oct 31, 2003
3.158
3.400
3.311
3.361
2,883,541
+0.20(+6.46%)
Oct 30, 2003
3.156
3.166
3.129
3.158
1,263,258
-0.00(-0.14%)
Oct 29, 2003
3.160
3.172
3.139
3.162
486,380
+0.01(+0.46%)
Oct 28, 2003
3.156
3.157
3.121
3.148
609,823
-0.01(-0.23%)
Oct 27, 2003
3.126
3.174
3.126
3.155
549,949
+0.03(+0.81%)
Oct 24, 2003
3.129
3.134
3.100
3.130
702,960
+0.00(+0.00%)
Oct 23, 2003
3.157
3.170
3.122
3.130
688,176
-0.02(-0.69%)
Oct 22, 2003
3.182
3.191
3.141
3.151
425,028
-0.03(-0.88%)
Oct 21, 2003
3.169
3.184
3.143
3.179
1,079,202
+0.00(+0.14%)
Oct 20, 2003
3.175
3.179
3.151
3.175
483,423
+0.01(+0.28%)
Oct 17, 2003
3.197
3.197
3.161
3.166
696,307
-0.02(-0.59%)
Oct 16, 2003
3.194
3.205
3.174
3.185
795,357
-0.01(-0.20%)
Oct 15, 2003
3.197
3.197
3.171
3.191
344,457
+0.00(+0.09%)
Oct 14, 2003
3.176
3.190
3.166
3.188
566,951
+0.01(+0.37%)
Oct 13, 2003
3.167
3.193
3.163
3.176
450,899
+0.01(+0.28%)
Oct 10, 2003
3.193
3.193
3.148
3.167
822,707
-0.01(-0.34%)
Oct 09, 2003
3.206
3.224
3.150
3.178
789,444
-0.01(-0.45%)
Oct 08, 2003
3.222
3.222
3.193
3.193
867,058
-0.02(-0.59%)
Oct 07, 2003
3.196
3.223
3.188
3.212
1,655,763
+0.03(+0.94%)
Oct 06, 2003
3.193
3.197
3.166
3.182
884,059
+0.01(+0.26%)
Oct 03, 2003
3.184
3.202
3.158
3.174
1,172,339
-0.01(-0.31%)
Oct 02, 2003
3.202
3.203
3.169
3.184
818,272
-0.02(-0.48%)
Oct 01, 2003
3.156
3.208
3.114
3.199
1,702,331
+0.04(+1.37%)
Sep 30, 2003
3.171
3.184
3.127
3.156
1,436,966
-0.00(-0.11%)
Sep 29, 2003
3.098
3.166
3.098
3.159
1,283,955
+0.07(+2.28%)
Sep 26, 2003
3.112
3.122
3.089
3.089
1,568,540
-0.02(-0.78%)
Sep 25, 2003
3.116
3.139
3.108
3.113
841,926
-0.00(-0.03%)
Sep 24, 2003
3.161
3.161
3.112
3.114
708,134
-0.03(-1.06%)
Sep 23, 2003
3.129
3.183
3.127
3.148
1,471,707
+0.05(+1.45%)
Sep 22, 2003
3.112
3.120
3.093
3.103
1,545,625
-0.02(-0.58%)
Sep 19, 2003
3.113
3.128
3.112
3.121
919,540
+0.01(+0.29%)
Sep 18, 2003
3.099
3.152
3.094
3.112
1,657,980
+0.00(+0.00%)
Sep 17, 2003
3.056
3.106
3.064
3.112
2,671,396
+0.06(+1.83%)
Sep 16, 2003
2.882
3.057
2.956
3.056
3,254,609
+0.17(+6.04%)
Sep 15, 2003
2.895
2.904
2.868
2.882
593,561
-0.00(-0.16%)
Sep 12, 2003
2.882
2.892
2.841
2.886
997,153
+0.00(+0.16%)
Sep 11, 2003
2.904
2.920
2.852
2.882
1,938,869
-0.03(-0.93%)
Sep 10, 2003
2.857
2.940
2.857
2.909
1,856,820
+0.05(+1.80%)
Sep 09, 2003
2.894
2.894
2.857
2.857
1,109,509
-0.05(-1.68%)
Sep 08, 2003
2.945
2.956
2.877
2.906
1,141,294
-0.00(-0.09%)
Sep 05, 2003
2.935
2.940
2.895
2.909
964,630
-0.02(-0.80%)
Sep 04, 2003
2.940
2.960
2.887
2.932
1,303,174
+0.00(+0.15%)
Sep 03, 2003
2.927
2.945
2.911
2.928
717,004
+0.02(+0.62%)
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.