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, 2005
7.711
7.744
7.661
7.744
1,179,731
+0.03(+0.42%)
Aug 30, 2005
7.725
7.725
7.630
7.711
1,188,108
-0.01(-0.11%)
Aug 29, 2005
7.661
7.719
7.604
7.719
683,988
+0.02(+0.29%)
Aug 26, 2005
7.766
7.756
7.667
7.697
589,865
-0.07(-0.86%)
Aug 25, 2005
7.778
7.782
7.738
7.764
588,387
-0.01(-0.18%)
Aug 24, 2005
7.839
7.865
7.725
7.778
701,728
-0.05(-0.65%)
Aug 23, 2005
7.823
7.914
7.813
7.829
1,120,104
-0.03(-0.34%)
Aug 22, 2005
7.772
7.857
7.742
7.855
1,249,214
+0.10(+1.26%)
Aug 19, 2005
7.707
7.766
7.612
7.758
941,222
+0.04(+0.53%)
Aug 18, 2005
7.626
7.762
7.598
7.717
1,170,861
+0.09(+1.20%)
Aug 17, 2005
7.665
7.703
7.594
7.626
614,997
-0.04(-0.50%)
Aug 16, 2005
7.685
7.703
7.618
7.665
624,853
-0.02(-0.21%)
Aug 15, 2005
7.630
7.703
7.612
7.681
739,180
+0.03(+0.42%)
Aug 12, 2005
7.650
7.697
7.559
7.648
956,499
-0.03(-0.40%)
Aug 11, 2005
7.661
7.801
7.634
7.679
1,602,542
+0.04(+0.50%)
Aug 10, 2005
7.770
7.776
7.569
7.640
2,045,557
-0.13(-1.70%)
Aug 09, 2005
7.661
7.788
7.589
7.772
6,323,439
+0.43(+5.83%)
Aug 08, 2005
7.454
7.514
7.342
7.344
1,393,108
-0.09(-1.26%)
Aug 05, 2005
7.401
7.464
7.340
7.437
780,574
+0.02(+0.22%)
Aug 04, 2005
7.585
7.589
7.419
7.421
659,841
-0.16(-2.09%)
Aug 03, 2005
7.531
7.600
7.520
7.579
522,353
+0.04(+0.48%)
Aug 02, 2005
7.535
7.549
7.425
7.543
1,318,697
-0.02(-0.30%)
Aug 01, 2005
7.620
7.656
7.537
7.565
924,960
-0.05(-0.72%)
Jul 29, 2005
7.732
7.734
7.587
7.620
2,621,625
-0.15(-1.91%)
Jul 28, 2005
7.701
7.774
7.689
7.768
1,035,837
+0.10(+1.27%)
Jul 27, 2005
7.681
7.695
7.650
7.671
932,352
+0.01(+0.11%)
Jul 26, 2005
7.587
7.667
7.583
7.663
1,575,439
+0.09(+1.15%)
Jul 25, 2005
7.545
7.585
7.498
7.575
645,057
+0.01(+0.19%)
Jul 22, 2005
7.462
7.561
7.452
7.561
912,148
+0.11(+1.50%)
Jul 21, 2005
7.458
7.508
7.421
7.449
916,583
+0.00(+0.00%)
Jul 20, 2005
7.407
7.460
7.407
7.449
935,309
+0.00(+0.03%)
Jul 19, 2005
7.508
7.508
7.437
7.447
995,922
-0.02(-0.27%)
Jul 18, 2005
7.504
7.529
7.395
7.468
1,096,943
-0.02(-0.30%)
Jul 15, 2005
7.551
7.563
7.480
7.490
811,126
-0.07(-0.89%)
Jul 14, 2005
7.555
7.579
7.516
7.557
977,196
+0.03(+0.35%)
Jul 13, 2005
7.579
7.579
7.506
7.531
896,871
-0.03(-0.40%)
Jul 12, 2005
7.429
7.585
7.420
7.561
1,220,139
+0.07(+0.92%)
Jul 11, 2005
7.462
7.518
7.429
7.492
657,377
+0.01(+0.16%)
Jul 08, 2005
7.399
7.496
7.317
7.480
1,074,275
+0.10(+1.38%)
Jul 07, 2005
7.305
7.405
7.259
7.378
931,366
+0.06(+0.83%)
Jul 06, 2005
7.383
7.403
7.303
7.318
816,054
-0.06(-0.88%)
Jul 05, 2005
7.346
7.389
7.326
7.383
769,240
+0.03(+0.47%)
Jul 01, 2005
7.370
7.387
7.316
7.348
500,671
+0.00(+0.03%)
Jun 30, 2005
7.383
7.403
7.336
7.346
1,079,202
-0.04(-0.52%)
Jun 29, 2005
7.407
7.454
7.368
7.385
938,758
-0.01(-0.11%)
Jun 28, 2005
7.332
7.415
7.311
7.393
1,178,253
+0.06(+0.83%)
Jun 27, 2005
7.565
7.587
7.287
7.332
2,439,294
-0.22(-2.85%)
Jun 24, 2005
7.648
7.652
7.443
7.547
1,635,559
-0.09(-1.14%)
Jun 23, 2005
7.813
7.825
7.589
7.634
2,729,545
-0.14(-1.78%)
Jun 22, 2005
7.557
7.851
7.429
7.772
9,130,352
+0.41(+5.51%)
Jun 21, 2005
7.149
7.366
7.052
7.366
4,070,911
+0.22(+3.04%)
Jun 20, 2005
7.188
7.204
7.119
7.149
482,438
-0.08(-1.07%)
Jun 17, 2005
7.251
7.251
7.163
7.226
1,048,157
-0.02(-0.34%)
Jun 16, 2005
7.186
7.265
7.163
7.251
814,083
+0.06(+0.88%)
Jun 15, 2005
7.169
7.204
7.098
7.188
702,713
+0.03(+0.40%)
Jun 14, 2005
7.192
7.214
7.111
7.159
493,279
-0.03(-0.45%)
Jun 13, 2005
7.123
7.192
7.096
7.192
810,141
+0.06(+0.80%)
Jun 10, 2005
7.135
7.188
7.102
7.135
875,682
+0.03(+0.49%)
Jun 09, 2005
7.121
7.121
7.048
7.100
1,275,824
-0.00(-0.03%)
Jun 08, 2005
7.186
7.210
7.088
7.102
1,532,566
-0.04(-0.60%)
Jun 07, 2005
7.228
7.269
7.129
7.145
1,953,406
-0.08(-1.15%)
Jun 06, 2005
7.220
7.261
7.176
7.228
706,656
+0.00(+0.03%)
Jun 03, 2005
7.273
7.285
7.204
7.226
1,148,193
-0.07(-0.92%)
Jun 02, 2005
7.303
7.352
7.269
7.293
901,306
-0.01(-0.11%)
Jun 01, 2005
7.301
7.372
7.279
7.301
882,581
-0.04(-0.50%)
May 31, 2005
7.316
7.368
7.303
7.338
583,459
+0.01(+0.08%)
May 27, 2005
7.391
7.391
7.320
7.332
599,721
-0.04(-0.52%)
May 26, 2005
7.366
7.403
7.346
7.370
1,182,195
+0.04(+0.61%)
May 25, 2005
7.387
7.389
7.289
7.326
1,783,395
-0.03(-0.47%)
May 24, 2005
7.314
7.366
7.253
7.360
1,544,886
+0.05(+0.69%)
May 23, 2005
7.234
7.326
7.218
7.309
1,916,940
+0.11(+1.58%)
May 20, 2005
7.234
7.238
7.127
7.196
1,151,149
-0.02(-0.25%)
May 19, 2005
7.251
7.251
7.190
7.214
904,756
-0.04(-0.50%)
May 18, 2005
7.182
7.261
7.182
7.251
1,382,266
+0.07(+0.96%)
May 17, 2005
7.182
7.226
7.133
7.182
1,948,971
+0.00(+0.00%)
May 16, 2005
7.102
7.184
7.102
7.182
1,902,156
+0.06(+0.85%)
May 13, 2005
7.251
7.251
7.054
7.121
1,830,702
-0.13(-1.79%)
May 12, 2005
7.257
7.326
7.220
7.251
1,489,201
-0.02(-0.22%)
May 11, 2005
7.330
7.354
7.147
7.267
2,492,515
-0.09(-1.24%)
May 10, 2005
7.204
7.608
7.058
7.358
7,945,200
+0.54(+7.92%)
May 09, 2005
6.875
6.881
6.727
6.818
4,205,442
-0.04(-0.53%)
May 06, 2005
6.930
6.932
6.826
6.855
2,806,913
-0.08(-1.08%)
May 05, 2005
7.060
7.068
6.849
6.930
3,544,615
-0.15(-2.12%)
May 04, 2005
7.194
7.200
7.074
7.080
2,031,266
-0.09(-1.30%)
May 03, 2005
7.226
7.226
7.139
7.173
1,002,328
-0.05(-0.73%)
May 02, 2005
7.346
7.348
7.188
7.226
1,037,808
-0.08(-1.14%)
Apr 29, 2005
7.305
7.330
7.253
7.309
1,511,376
+0.02(+0.22%)
Apr 28, 2005
7.336
7.340
7.169
7.293
1,410,848
-0.04(-0.58%)
Apr 27, 2005
7.326
7.387
7.212
7.336
915,104
+0.02(+0.33%)
Apr 26, 2005
7.342
7.344
7.259
7.311
797,328
-0.07(-0.96%)
Apr 25, 2005
7.336
7.383
7.285
7.383
568,675
+0.04(+0.55%)
Apr 22, 2005
7.322
7.380
7.255
7.342
1,508,420
+0.00(+0.00%)
Apr 21, 2005
7.178
7.346
7.153
7.342
1,430,067
+0.17(+2.32%)
Apr 20, 2005
7.346
7.356
7.153
7.176
1,475,896
-0.19(-2.54%)
Apr 19, 2005
7.320
7.362
7.275
7.362
743,122
+0.03(+0.47%)
Apr 18, 2005
7.265
7.348
7.224
7.328
1,040,272
+0.05(+0.73%)
Apr 15, 2005
7.366
7.456
7.247
7.275
668,711
-0.12(-1.67%)
Apr 14, 2005
7.449
7.474
7.385
7.399
754,949
-0.05(-0.63%)
Apr 13, 2005
7.518
7.518
7.393
7.445
705,670
-0.08(-1.03%)
Apr 12, 2005
7.447
7.547
7.364
7.523
1,062,448
+0.06(+0.82%)
Apr 11, 2005
7.427
7.478
7.362
7.462
868,290
+0.02(+0.27%)
Apr 08, 2005
7.433
7.494
7.413
7.441
761,355
+0.01(+0.11%)
Apr 07, 2005
7.277
7.433
7.255
7.433
1,337,423
+0.14(+1.86%)
Apr 06, 2005
7.245
7.314
7.240
7.297
800,285
+0.06(+0.87%)
Apr 05, 2005
7.155
7.265
7.155
7.234
608,591
+0.05(+0.65%)
Apr 04, 2005
7.204
7.253
7.155
7.188
690,887
-0.03(-0.48%)
Apr 01, 2005
7.184
7.289
7.176
7.222
1,156,570
+0.02(+0.34%)
Mar 31, 2005
7.145
7.222
7.115
7.198
756,427
+0.04(+0.54%)
Mar 30, 2005
7.107
7.171
7.107
7.159
859,420
+0.03(+0.43%)
Mar 29, 2005
7.184
7.232
7.115
7.129
696,307
-0.08(-1.07%)
Mar 28, 2005
7.190
7.253
7.163
7.206
726,367
+0.01(+0.20%)
Mar 24, 2005
7.236
7.249
7.192
7.192
573,603
-0.00(-0.06%)
Mar 23, 2005
7.155
7.230
7.127
7.196
1,397,543
+0.02(+0.28%)
Mar 22, 2005
7.143
7.200
7.064
7.176
1,555,727
+0.04(+0.57%)
Mar 21, 2005
7.176
7.186
7.096
7.135
632,738
-0.04(-0.57%)
Mar 18, 2005
7.153
7.275
7.127
7.176
1,846,964
+0.10(+1.35%)
Mar 17, 2005
7.107
7.123
7.044
7.080
2,080,052
-0.04(-0.60%)
Mar 16, 2005
7.214
7.224
7.088
7.123
1,676,460
-0.09(-1.24%)
Mar 15, 2005
7.301
7.311
7.206
7.212
771,704
-0.08(-1.14%)
Mar 14, 2005
7.326
7.338
7.269
7.295
1,716,869
+0.12(+1.64%)
Mar 11, 2005
7.188
7.214
7.157
7.178
1,115,176
-0.00(-0.06%)
Mar 10, 2005
7.111
7.196
7.111
7.182
1,923,346
+0.08(+1.06%)
Mar 09, 2005
7.232
7.232
7.088
7.107
1,829,717
-0.13(-1.74%)
Mar 08, 2005
7.234
7.263
7.206
7.232
685,466
-0.02(-0.31%)
Mar 07, 2005
7.285
7.285
7.222
7.255
685,466
-0.05(-0.64%)
Mar 04, 2005
7.303
7.336
7.212
7.301
940,237
+0.06(+0.87%)
Mar 03, 2005
7.216
7.289
7.169
7.238
460,262
+0.02(+0.34%)
Mar 02, 2005
7.247
7.257
7.153
7.214
1,035,344
-0.03(-0.48%)
Mar 01, 2005
7.188
7.332
7.188
7.249
1,007,256
+0.07(+0.99%)
Feb 28, 2005
7.277
7.289
7.147
7.178
1,901,171
-0.09(-1.20%)
Feb 25, 2005
7.255
7.277
7.208
7.265
635,694
+0.03(+0.39%)
Feb 24, 2005
7.190
7.247
7.161
7.236
1,253,156
+0.04(+0.51%)
Feb 23, 2005
7.084
7.240
7.080
7.200
937,280
+0.10(+1.34%)
Feb 22, 2005
7.194
7.194
7.090
7.104
1,764,669
-0.11(-1.52%)
Feb 18, 2005
7.354
7.356
7.178
7.214
1,443,865
-0.10(-1.39%)
Feb 17, 2005
7.255
7.328
7.198
7.316
1,899,200
+0.05(+0.70%)
Feb 16, 2005
7.297
7.332
7.255
7.265
1,263,012
-0.03(-0.42%)
Feb 15, 2005
7.301
7.305
7.204
7.295
1,896,736
-0.03(-0.36%)
Feb 14, 2005
7.366
7.399
7.267
7.322
2,800,999
-0.04(-0.61%)
Feb 11, 2005
7.385
7.407
7.291
7.366
956,006
-0.02(-0.22%)
Feb 10, 2005
7.356
7.433
7.356
7.383
1,656,256
+0.05(+0.66%)
Feb 09, 2005
7.407
7.482
7.255
7.334
2,775,867
-0.08(-1.04%)
Feb 08, 2005
7.305
7.454
7.066
7.411
3,486,466
+0.11(+1.44%)
Feb 07, 2005
7.245
7.320
7.219
7.305
2,256,470
+0.06(+0.84%)
Feb 04, 2005
7.143
7.245
7.111
7.245
2,055,413
+0.10(+1.45%)
Feb 03, 2005
7.109
7.169
7.100
7.141
2,151,014
+0.02(+0.28%)
Feb 02, 2005
6.971
7.121
6.936
7.121
1,824,296
+0.14(+2.01%)
Feb 01, 2005
6.987
7.042
6.891
6.981
1,571,004
-0.01(-0.09%)
Jan 31, 2005
6.971
6.987
6.839
6.987
2,638,380
+0.06(+0.91%)
Jan 28, 2005
6.670
6.991
6.636
6.924
3,098,150
+0.31(+4.66%)
Jan 27, 2005
6.534
6.654
6.534
6.615
762,341
+0.06(+0.93%)
Jan 26, 2005
6.573
6.607
6.534
6.555
1,176,281
-0.03(-0.52%)
Jan 25, 2005
6.571
6.662
6.565
6.589
1,414,790
+0.01(+0.22%)
Jan 24, 2005
6.615
6.652
6.563
6.575
821,968
-0.05(-0.74%)
Jan 21, 2005
6.646
6.656
6.597
6.624
949,600
+0.00(+0.06%)
Jan 20, 2005
6.636
6.680
6.611
6.620
736,716
-0.02(-0.24%)
Jan 19, 2005
6.595
6.672
6.593
6.636
539,601
+0.02(+0.25%)
Jan 18, 2005
6.577
6.644
6.530
6.620
1,296,029
+0.04(+0.65%)
Jan 14, 2005
6.691
6.745
6.528
6.577
986,066
+0.02(+0.37%)
Jan 13, 2005
6.638
6.666
6.518
6.553
3,006,984
-0.13(-1.97%)
Jan 12, 2005
6.668
6.705
6.617
6.684
850,549
-0.02(-0.30%)
Jan 11, 2005
6.727
6.735
6.656
6.705
1,097,928
-0.03(-0.45%)
Jan 10, 2005
6.731
6.800
6.711
6.735
1,075,753
+0.00(+0.06%)
Jan 07, 2005
6.733
6.784
6.664
6.731
653,928
+0.00(+0.06%)
Jan 06, 2005
6.656
6.741
6.644
6.727
1,153,613
+0.07(+1.04%)
Jan 05, 2005
6.615
6.697
6.595
6.658
2,009,584
+0.02(+0.34%)
Jan 04, 2005
6.747
6.762
6.626
6.636
707,148
-0.09(-1.27%)
Jan 03, 2005
6.808
6.822
6.682
6.721
1,678,924
-0.10(-1.49%)
Dec 31, 2004
6.788
6.829
6.757
6.822
708,134
+0.03(+0.51%)
Dec 30, 2004
6.691
6.816
6.680
6.788
565,719
+0.09(+1.33%)
Dec 29, 2004
6.719
6.753
6.642
6.699
517,426
-0.05(-0.81%)
Dec 28, 2004
6.741
6.753
6.717
6.753
641,608
+0.03(+0.51%)
Dec 27, 2004
6.691
6.729
6.646
6.719
818,518
+0.07(+1.04%)
Dec 23, 2004
6.656
6.670
6.640
6.650
603,170
-0.02(-0.24%)
Dec 22, 2004
6.636
6.721
6.636
6.666
1,060,969
+0.00(+0.00%)
Dec 21, 2004
6.697
6.703
6.664
6.666
1,761,712
-0.01(-0.15%)
Dec 20, 2004
6.749
6.751
6.626
6.676
1,311,798
-0.02(-0.36%)
Dec 17, 2004
6.646
6.701
6.628
6.701
1,692,229
+0.05(+0.82%)
Dec 16, 2004
6.544
6.668
6.536
6.646
1,385,716
+0.07(+1.11%)
Dec 15, 2004
6.544
6.575
6.473
6.573
906,727
+0.01(+0.12%)
Dec 14, 2004
6.518
6.581
6.506
6.565
1,316,233
+0.05(+0.84%)
Dec 13, 2004
6.542
6.544
6.441
6.510
588,880
+0.01(+0.09%)
Dec 10, 2004
6.532
6.532
6.421
6.504
1,668,575
-0.02(-0.31%)
Dec 09, 2004
6.321
6.540
6.321
6.524
1,609,934
+0.22(+3.54%)
Dec 08, 2004
6.337
6.350
6.250
6.301
1,881,952
-0.06(-0.89%)
Dec 07, 2004
6.423
6.441
6.331
6.358
1,172,339
-0.04(-0.57%)
Dec 06, 2004
6.384
6.445
6.291
6.394
1,250,692
-0.03(-0.47%)
Dec 03, 2004
6.544
6.544
6.382
6.425
1,630,631
-0.11(-1.68%)
Dec 02, 2004
6.352
6.534
6.337
6.534
1,901,664
+0.16(+2.55%)
Dec 01, 2004
6.317
6.431
6.317
6.372
1,892,301
+0.04(+0.58%)
Nov 30, 2004
6.260
6.335
6.228
6.335
2,310,677
+0.08(+1.20%)
Nov 29, 2004
6.277
6.289
6.216
6.260
1,709,969
-0.05(-0.74%)
Nov 26, 2004
6.256
6.317
6.256
6.307
638,158
+0.04(+0.68%)
Nov 24, 2004
6.214
6.264
6.204
6.264
811,126
+0.05(+0.82%)
Nov 23, 2004
6.212
6.242
6.161
6.214
1,588,251
+0.02(+0.39%)
Nov 22, 2004
6.118
6.220
6.118
6.189
1,714,405
+0.02(+0.39%)
Nov 19, 2004
6.151
6.197
6.078
6.165
1,662,662
+0.01(+0.20%)
Nov 18, 2004
6.149
6.179
6.122
6.153
1,617,818
-0.02(-0.30%)
Nov 17, 2004
6.143
6.208
6.116
6.171
1,546,857
+0.02(+0.33%)
Nov 16, 2004
6.116
6.165
6.086
6.151
1,730,667
-0.01(-0.16%)
Nov 15, 2004
6.088
6.244
6.076
6.161
1,811,976
-0.02(-0.26%)
Nov 12, 2004
6.270
6.295
6.149
6.177
2,725,110
-0.11(-1.71%)
Nov 11, 2004
6.293
6.303
6.220
6.285
1,727,710
-0.01(-0.10%)
Nov 10, 2004
6.281
6.419
6.234
6.291
3,478,581
+0.06(+0.94%)
Nov 09, 2004
5.844
6.283
5.672
6.232
5,853,813
+0.47(+8.17%)
Nov 08, 2004
5.773
5.777
5.716
5.761
1,342,351
-0.02(-0.39%)
Nov 05, 2004
5.706
5.783
5.682
5.783
1,293,565
+0.10(+1.79%)
Nov 04, 2004
5.530
5.682
5.509
5.682
1,840,065
+0.13(+2.26%)
Nov 03, 2004
5.587
5.601
5.471
5.556
1,251,678
+0.04(+0.66%)
Nov 02, 2004
5.560
5.572
5.487
5.520
985,080
-0.01(-0.18%)
Nov 01, 2004
5.524
5.552
5.451
5.530
1,029,431
+0.01(+0.11%)
Oct 29, 2004
5.581
5.629
5.505
5.524
1,059,984
-0.07(-1.27%)
Oct 28, 2004
5.558
5.621
5.532
5.595
871,739
+0.01(+0.22%)
Oct 27, 2004
5.520
5.585
5.514
5.583
910,177
+0.07(+1.33%)
Oct 26, 2004
5.544
5.564
5.449
5.509
1,525,174
-0.05(-0.84%)
Oct 25, 2004
5.558
5.578
5.516
5.556
740,658
-0.02(-0.40%)
Oct 22, 2004
5.621
5.641
5.560
5.578
438,580
-0.05(-0.83%)
Oct 21, 2004
5.581
5.662
5.554
5.625
603,663
+0.02(+0.40%)
Oct 20, 2004
5.556
5.672
5.540
5.603
768,747
+0.04(+0.80%)
Oct 19, 2004
5.662
5.704
5.538
5.558
662,305
-0.10(-1.69%)
Oct 18, 2004
5.591
5.666
5.564
5.654
924,467
+0.04(+0.76%)
Oct 15, 2004
5.652
5.733
5.585
5.611
881,595
-0.03(-0.50%)
Oct 14, 2004
5.613
5.672
5.599
5.639
1,174,310
+0.03(+0.47%)
Oct 13, 2004
5.672
5.672
5.585
5.613
1,326,581
-0.02(-0.32%)
Oct 12, 2004
5.566
5.660
5.501
5.631
1,727,710
+0.06(+1.06%)
Oct 11, 2004
5.570
5.603
5.550
5.572
807,677
-0.01(-0.15%)
Oct 08, 2004
5.702
5.721
5.552
5.581
1,468,504
-0.11(-1.96%)
Oct 07, 2004
5.712
5.723
5.668
5.692
1,025,981
-0.04(-0.71%)
Oct 06, 2004
5.682
5.733
5.670
5.733
1,000,357
+0.04(+0.68%)
Oct 05, 2004
5.591
5.708
5.591
5.694
1,332,002
+0.10(+1.85%)
Oct 04, 2004
5.617
5.629
5.560
5.591
2,374,246
-0.04(-0.72%)
Oct 01, 2004
5.682
5.692
5.619
5.631
1,527,146
-0.06(-1.10%)
Sep 30, 2004
5.591
5.725
5.591
5.694
1,561,641
+0.06(+1.12%)
Sep 29, 2004
5.664
5.682
5.611
5.631
1,053,085
-0.03(-0.47%)
Sep 28, 2004
5.570
5.692
5.570
5.658
1,375,367
+0.06(+1.12%)
Sep 27, 2004
5.743
5.743
5.581
5.595
1,720,318
-0.17(-2.89%)
Sep 24, 2004
5.753
5.785
5.743
5.761
2,247,600
+0.04(+0.67%)
Sep 23, 2004
5.824
5.836
5.692
5.723
1,749,392
-0.09(-1.47%)
Sep 22, 2004
5.921
5.936
5.741
5.808
1,679,910
-0.11(-1.82%)
Sep 21, 2004
5.942
6.017
5.840
5.915
1,657,734
-0.03(-0.44%)
Sep 20, 2004
6.149
6.149
5.915
5.942
1,222,111
-0.23(-3.75%)
Sep 17, 2004
6.226
6.258
6.161
6.173
891,451
-0.04(-0.65%)
Sep 16, 2004
6.220
6.254
6.195
6.214
331,152
+0.00(+0.00%)
Sep 15, 2004
6.313
6.313
6.199
6.214
932,845
-0.10(-1.58%)
Sep 14, 2004
6.250
6.313
6.204
6.313
949,600
+0.06(+1.01%)
Sep 13, 2004
6.179
6.291
6.179
6.250
1,060,477
+0.08(+1.35%)
Sep 10, 2004
6.234
6.246
6.145
6.167
1,011,198
-0.07(-1.07%)
Sep 09, 2004
6.240
6.285
6.216
6.234
711,091
-0.01(-0.10%)
Sep 08, 2004
6.321
6.348
6.220
6.240
671,175
-0.06(-0.97%)
Sep 07, 2004
6.230
6.301
6.230
6.301
1,000,849
+0.08(+1.34%)
Sep 03, 2004
6.206
6.250
6.167
6.218
880,609
+0.01(+0.23%)
Sep 02, 2004
6.139
6.252
6.139
6.204
1,025,981
+2.10(+51.27%)
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.