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
Old Dominion Freight Line Inc
(NQ:
ODFL
)
175.25
+2.21 (+1.28%)
Streaming Delayed Price
Updated: 4:00 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
4.097
4.147
4.024
4.094
444,121
-0.01(-0.31%)
Aug 30, 2005
4.101
4.148
4.082
4.107
587,178
+0.05(+1.17%)
Aug 29, 2005
3.984
4.075
3.973
4.060
684,356
+0.07(+1.63%)
Aug 26, 2005
4.047
4.047
3.936
3.995
873,954
-0.05(-1.27%)
Aug 25, 2005
4.055
4.068
4.015
4.046
320,496
-0.01(-0.19%)
Aug 24, 2005
4.018
4.144
3.954
4.054
686,809
+0.02(+0.38%)
Aug 23, 2005
4.205
4.205
3.989
4.038
958,953
-0.17(-3.96%)
Aug 22, 2005
4.219
4.252
4.164
4.205
282,573
+0.01(+0.34%)
Aug 19, 2005
4.192
4.239
4.141
4.191
851,438
+0.02(+0.37%)
Aug 18, 2005
4.124
4.197
4.042
4.175
529,849
+0.05(+1.12%)
Aug 17, 2005
4.138
4.156
4.048
4.129
302,714
+0.02(+0.40%)
Aug 16, 2005
4.215
4.239
4.112
4.112
604,507
-0.13(-3.08%)
Aug 15, 2005
4.135
4.263
4.116
4.243
791,261
+0.08(+2.03%)
Aug 12, 2005
4.128
4.185
4.060
4.158
645,054
+0.01(+0.25%)
Aug 11, 2005
4.091
4.199
4.037
4.148
697,728
+0.05(+1.19%)
Aug 10, 2005
4.115
4.240
4.039
4.100
571,708
+0.01(+0.13%)
Aug 09, 2005
4.178
4.178
4.061
4.094
430,655
-0.07(-1.60%)
Aug 08, 2005
4.197
4.278
4.133
4.161
399,642
-0.02(-0.58%)
Aug 05, 2005
4.243
4.302
4.167
4.185
230,243
-0.07(-1.60%)
Aug 04, 2005
4.258
4.353
4.247
4.253
544,715
-0.00(-0.09%)
Aug 03, 2005
4.352
4.352
4.225
4.257
268,499
-0.10(-2.32%)
Aug 02, 2005
4.278
4.362
4.248
4.358
569,963
+0.06(+1.49%)
Aug 01, 2005
4.240
4.374
4.240
4.294
318,325
+0.05(+1.27%)
Jul 29, 2005
4.336
4.361
4.228
4.240
863,888
-0.10(-2.24%)
Jul 28, 2005
4.207
4.360
4.125
4.338
885,544
+0.13(+3.10%)
Jul 27, 2005
4.134
4.248
4.134
4.207
498,560
+0.08(+1.95%)
Jul 26, 2005
4.164
4.193
4.118
4.127
818,218
-0.03(-0.83%)
Jul 25, 2005
4.164
4.167
4.094
4.161
927,419
+0.02(+0.46%)
Jul 22, 2005
4.005
4.162
3.979
4.142
1,682,403
+0.23(+5.79%)
Jul 21, 2005
3.923
3.968
3.841
3.915
646,855
-0.01(-0.16%)
Jul 20, 2005
3.762
3.922
3.759
3.922
1,371,051
+0.18(+4.72%)
Jul 19, 2005
3.855
3.855
3.735
3.745
831,287
-0.08(-2.04%)
Jul 18, 2005
3.881
3.929
3.796
3.823
537,607
-0.08(-1.97%)
Jul 15, 2005
3.964
3.966
3.851
3.900
403,756
-0.09(-2.31%)
Jul 14, 2005
3.942
4.078
3.942
3.992
1,143,494
+0.08(+2.03%)
Jul 13, 2005
3.924
3.929
3.872
3.913
793,443
-0.01(-0.23%)
Jul 12, 2005
3.867
3.929
3.840
3.922
619,274
+0.02(+0.53%)
Jul 11, 2005
3.878
3.950
3.860
3.901
445,766
+0.00(+0.10%)
Jul 08, 2005
3.745
3.897
3.724
3.897
927,596
+0.16(+4.21%)
Jul 07, 2005
3.683
3.762
3.628
3.740
807,637
+0.02(+0.52%)
Jul 06, 2005
3.732
3.758
3.695
3.721
544,605
-0.01(-0.34%)
Jul 05, 2005
3.581
3.733
3.568
3.733
1,116,381
+0.14(+3.96%)
Jul 01, 2005
3.442
3.600
3.442
3.591
1,316,330
+0.16(+4.55%)
Jun 30, 2005
3.491
3.541
3.421
3.435
1,152,888
-0.05(-1.36%)
Jun 29, 2005
3.470
3.532
3.470
3.482
1,167,811
+0.00(+0.00%)
Jun 28, 2005
3.462
3.495
3.429
3.482
569,151
+0.04(+1.08%)
Jun 27, 2005
3.427
3.532
3.412
3.445
939,952
+0.01(+0.22%)
Jun 24, 2005
3.516
3.570
3.425
3.438
1,120,453
-0.08(-2.26%)
Jun 23, 2005
3.544
3.571
3.507
3.517
1,099,360
-0.03(-0.97%)
Jun 22, 2005
3.555
3.587
3.480
3.552
2,210,894
-0.01(-0.36%)
Jun 21, 2005
3.472
3.621
3.472
3.564
2,254,471
+0.10(+2.77%)
Jun 20, 2005
3.462
3.495
3.417
3.468
1,779,004
+0.02(+0.45%)
Jun 17, 2005
3.503
3.599
3.442
3.453
2,473,353
-0.07(-2.03%)
Jun 16, 2005
3.489
3.566
3.489
3.525
1,135,257
+0.04(+1.21%)
Jun 15, 2005
3.426
3.499
3.392
3.482
1,473,144
+0.07(+2.14%)
Jun 14, 2005
3.500
3.514
3.390
3.409
1,314,018
-0.08(-2.35%)
Jun 13, 2005
3.520
3.543
3.461
3.491
1,183,427
-0.04(-1.02%)
Jun 10, 2005
3.598
3.598
3.503
3.527
1,545,699
-0.09(-2.41%)
Jun 09, 2005
3.626
3.662
3.604
3.614
597,399
-0.02(-0.63%)
Jun 08, 2005
3.933
3.933
3.622
3.637
2,365,969
-0.31(-7.76%)
Jun 07, 2005
4.039
4.069
3.942
3.943
415,716
-0.07(-1.79%)
Jun 06, 2005
4.027
4.041
3.992
4.015
378,377
-0.01(-0.22%)
Jun 03, 2005
4.033
4.062
3.978
4.024
728,793
-0.01(-0.16%)
Jun 02, 2005
3.891
4.030
3.891
4.030
1,104,608
+0.10(+2.44%)
Jun 01, 2005
3.945
3.945
3.886
3.934
751,828
+0.03(+0.82%)
May 31, 2005
3.997
3.998
3.900
3.902
749,355
-0.07(-1.77%)
May 27, 2005
3.943
4.007
3.883
3.973
882,904
+0.03(+0.65%)
May 26, 2005
3.904
3.963
3.873
3.947
789,423
+0.09(+2.42%)
May 25, 2005
3.934
3.934
3.838
3.854
1,567,579
-0.08(-2.11%)
May 24, 2005
3.911
3.961
3.879
3.937
11,233,591
+0.04(+0.92%)
May 23, 2005
3.836
3.927
3.836
3.901
2,064,577
+0.05(+1.26%)
May 20, 2005
3.828
3.853
3.760
3.853
2,233,023
+0.18(+4.95%)
May 19, 2005
3.598
3.677
3.587
3.671
881,540
+0.05(+1.27%)
May 18, 2005
3.582
3.645
3.531
3.625
727,939
+0.06(+1.69%)
May 17, 2005
3.561
3.599
3.535
3.564
1,297,684
-0.01(-0.14%)
May 16, 2005
3.485
3.581
3.485
3.570
1,567,204
+0.14(+4.07%)
May 13, 2005
3.403
3.564
3.386
3.430
540,955
-0.01(-0.26%)
May 12, 2005
3.559
3.584
3.390
3.439
554,457
-0.14(-3.80%)
May 11, 2005
3.662
3.699
3.559
3.575
648,412
-0.07(-1.93%)
May 10, 2005
3.713
3.719
3.568
3.645
680,331
-0.03(-0.90%)
May 09, 2005
3.731
3.731
3.621
3.678
844,190
+0.02(+0.45%)
May 06, 2005
3.572
3.683
3.572
3.662
598,128
+0.10(+2.91%)
May 05, 2005
3.602
3.655
3.504
3.558
776,005
-0.05(-1.38%)
May 04, 2005
3.564
3.611
3.522
3.608
793,813
+0.04(+1.15%)
May 03, 2005
3.509
3.593
3.488
3.567
663,174
+0.03(+0.83%)
May 02, 2005
3.611
3.611
3.485
3.538
917,343
-0.06(-1.67%)
Apr 29, 2005
3.544
3.603
3.472
3.598
684,601
+0.13(+3.80%)
Apr 28, 2005
3.627
3.627
3.445
3.466
800,129
-0.16(-4.45%)
Apr 27, 2005
3.544
3.714
3.543
3.627
431,270
+0.07(+2.09%)
Apr 26, 2005
3.687
3.833
3.475
3.553
1,287,010
-0.16(-4.21%)
Apr 25, 2005
3.608
3.813
3.593
3.709
1,337,533
+0.17(+4.66%)
Apr 22, 2005
3.737
3.751
3.467
3.544
2,140,786
-0.20(-5.40%)
Apr 21, 2005
3.660
3.790
3.660
3.746
857,645
+0.09(+2.34%)
Apr 20, 2005
3.703
3.719
3.613
3.660
529,854
-0.09(-2.39%)
Apr 19, 2005
3.579
3.769
3.536
3.750
931,454
+0.22(+6.16%)
Apr 18, 2005
3.538
3.627
3.494
3.532
979,463
-0.01(-0.15%)
Apr 15, 2005
3.605
3.708
3.532
3.538
810,267
-0.08(-2.19%)
Apr 14, 2005
3.755
3.782
3.590
3.617
849,397
-0.15(-3.88%)
Apr 13, 2005
3.973
3.973
3.758
3.763
276,117
-0.20(-5.13%)
Apr 12, 2005
3.873
3.966
3.846
3.966
1,168,717
+0.09(+2.31%)
Apr 11, 2005
3.820
3.932
3.790
3.877
2,400,710
+0.11(+2.99%)
Apr 08, 2005
4.042
4.042
3.731
3.764
4,678,170
-0.33(-8.12%)
Apr 07, 2005
4.269
4.269
4.079
4.097
808,434
-0.15(-3.47%)
Apr 06, 2005
4.242
4.372
4.199
4.244
742,086
-0.00(-0.03%)
Apr 05, 2005
3.893
4.255
3.893
4.246
2,391,160
+0.32(+8.12%)
Apr 04, 2005
3.969
3.989
3.809
3.927
1,068,560
-0.06(-1.54%)
Apr 01, 2005
3.969
4.038
3.963
3.988
999,916
+0.00(+0.00%)
Mar 31, 2005
3.940
4.043
3.905
3.988
1,591,900
+0.20(+5.41%)
Mar 30, 2005
4.011
4.055
3.722
3.783
2,418,414
-0.25(-6.10%)
Mar 29, 2005
4.247
4.312
4.020
4.029
956,021
-0.26(-6.06%)
Mar 28, 2005
4.179
4.317
4.179
4.289
379,272
+0.10(+2.32%)
Mar 24, 2005
4.184
4.229
4.120
4.192
834,141
+0.00(+0.06%)
Mar 23, 2005
4.463
4.498
4.142
4.189
495,118
-0.29(-6.51%)
Mar 22, 2005
4.353
4.498
4.353
4.481
582,528
+0.15(+3.55%)
Mar 21, 2005
4.348
4.352
4.258
4.327
217,933
-0.04(-0.94%)
Mar 18, 2005
4.485
4.507
4.365
4.368
688,230
-0.10(-2.32%)
Mar 17, 2005
4.404
4.494
4.331
4.472
743,617
+0.11(+2.52%)
Mar 16, 2005
4.518
4.554
4.338
4.362
769,496
-0.22(-4.83%)
Mar 15, 2005
4.645
4.686
4.539
4.584
414,034
-0.00(-0.03%)
Mar 14, 2005
4.710
4.713
4.558
4.585
492,129
-0.05(-1.00%)
Mar 11, 2005
4.618
4.699
4.594
4.631
250,201
+0.05(+1.12%)
Mar 10, 2005
4.672
4.672
4.529
4.580
510,317
-0.07(-1.54%)
Mar 09, 2005
4.634
4.696
4.564
4.651
343,828
-0.01(-0.22%)
Mar 08, 2005
4.882
4.931
4.639
4.662
812,709
-0.17(-3.52%)
Mar 07, 2005
4.763
4.915
4.762
4.832
1,042,509
+0.09(+2.00%)
Mar 04, 2005
4.673
4.750
4.673
4.737
249,535
+0.09(+1.84%)
Mar 03, 2005
4.701
4.809
4.617
4.651
395,008
+0.01(+0.30%)
Mar 02, 2005
4.598
4.682
4.520
4.637
595,389
+0.03(+0.61%)
Mar 01, 2005
4.511
4.640
4.481
4.609
613,978
+0.11(+2.45%)
Feb 28, 2005
4.374
4.530
4.316
4.499
2,202,989
+0.16(+3.66%)
Feb 25, 2005
4.260
4.340
4.246
4.340
548,833
+0.08(+1.77%)
Feb 24, 2005
4.306
4.306
4.216
4.265
910,595
-0.02(-0.54%)
Feb 23, 2005
4.311
4.407
4.283
4.288
778,119
-0.03(-0.59%)
Feb 22, 2005
4.558
4.558
4.284
4.313
752,927
-0.26(-5.74%)
Feb 18, 2005
4.548
4.603
4.548
4.576
674,713
+0.00(+0.06%)
Feb 17, 2005
4.552
4.617
4.532
4.573
400,600
+0.02(+0.36%)
Feb 16, 2005
4.545
4.568
4.481
4.557
922,983
-0.01(-0.17%)
Feb 15, 2005
4.549
4.626
4.532
4.564
246,515
-0.02(-0.45%)
Feb 14, 2005
4.731
4.731
4.511
4.585
301,032
-0.12(-2.61%)
Feb 11, 2005
4.616
4.728
4.568
4.708
426,682
+0.11(+2.48%)
Feb 10, 2005
4.567
4.610
4.507
4.594
219,168
+0.02(+0.50%)
Feb 09, 2005
4.746
4.772
4.558
4.571
521,122
-0.14(-2.99%)
Feb 08, 2005
4.636
4.736
4.569
4.712
674,353
+0.15(+3.28%)
Feb 07, 2005
4.585
4.590
4.536
4.562
732,766
+0.00(+0.08%)
Feb 04, 2005
4.490
4.635
4.490
4.558
851,839
+0.04(+0.88%)
Feb 03, 2005
4.527
4.568
4.447
4.518
918,656
+0.01(+0.11%)
Feb 02, 2005
4.559
4.569
4.457
4.513
727,730
-0.02(-0.45%)
Feb 01, 2005
4.539
4.545
4.444
4.534
1,258,137
+0.01(+0.17%)
Jan 31, 2005
4.498
4.630
4.427
4.526
2,021,994
+0.10(+2.26%)
Jan 28, 2005
4.325
4.499
4.279
4.426
1,424,209
+0.16(+3.81%)
Jan 27, 2005
4.352
4.388
4.251
4.263
700,769
+0.00(+0.00%)
Jan 26, 2005
4.267
4.331
4.210
4.263
532,249
+0.02(+0.36%)
Jan 25, 2005
4.274
4.358
4.212
4.248
445,896
-0.01(-0.21%)
Jan 24, 2005
4.261
4.352
4.166
4.257
496,909
+0.02(+0.54%)
Jan 21, 2005
4.288
4.353
4.183
4.234
306,427
-0.03(-0.78%)
Jan 20, 2005
4.322
4.348
4.248
4.267
222,151
-0.10(-2.29%)
Jan 19, 2005
4.449
4.449
4.310
4.367
489,010
-0.03(-0.58%)
Jan 18, 2005
4.450
4.475
4.357
4.393
598,763
+0.00(+0.00%)
Jan 14, 2005
4.395
4.407
4.313
4.393
609,802
+0.02(+0.41%)
Jan 13, 2005
4.336
4.443
4.324
4.375
895,339
+0.06(+1.42%)
Jan 12, 2005
4.399
4.441
4.269
4.313
656,634
-0.05(-1.20%)
Jan 11, 2005
4.383
4.431
4.302
4.366
929,054
+0.02(+0.47%)
Jan 10, 2005
4.142
4.380
4.111
4.345
1,094,225
+0.18(+4.43%)
Jan 07, 2005
4.289
4.302
4.097
4.161
1,668,626
-0.08(-1.90%)
Jan 06, 2005
4.150
4.262
4.148
4.242
1,782,555
+0.02(+0.49%)
Jan 05, 2005
4.452
4.539
4.187
4.221
1,280,470
-0.26(-5.77%)
Jan 04, 2005
4.498
4.673
4.436
4.480
1,543,236
-0.03(-0.71%)
Jan 03, 2005
4.481
4.582
4.436
4.512
519,612
+0.06(+1.26%)
Dec 31, 2004
4.481
4.481
4.424
4.456
162,979
+0.03(+0.58%)
Dec 30, 2004
4.534
4.534
4.429
4.430
169,227
-0.05(-1.14%)
Dec 29, 2004
4.537
4.537
4.467
4.481
422,808
-0.03(-0.62%)
Dec 28, 2004
4.395
4.511
4.395
4.509
549,338
+0.14(+3.13%)
Dec 27, 2004
4.530
4.530
4.361
4.372
549,338
-0.08(-1.87%)
Dec 23, 2004
4.466
4.554
4.435
4.456
271,284
-0.04(-0.91%)
Dec 22, 2004
4.340
4.564
4.340
4.497
1,247,598
+0.14(+3.14%)
Dec 21, 2004
4.221
4.376
4.184
4.360
781,571
+0.16(+3.78%)
Dec 20, 2004
4.188
4.270
4.144
4.201
201,511
+0.00(+0.03%)
Dec 17, 2004
4.251
4.256
4.132
4.199
439,471
-0.01(-0.21%)
Dec 16, 2004
4.199
4.275
4.176
4.208
471,233
-0.03(-0.70%)
Dec 15, 2004
4.206
4.361
4.184
4.238
432,181
+0.01(+0.27%)
Dec 14, 2004
4.275
4.290
4.205
4.226
476,440
-0.05(-1.14%)
Dec 13, 2004
4.224
4.340
4.224
4.275
376,987
+0.01(+0.15%)
Dec 10, 2004
4.234
4.311
4.196
4.269
609,740
+0.03(+0.66%)
Dec 09, 2004
4.322
4.324
4.235
4.240
509,245
-0.05(-1.08%)
Dec 08, 2004
4.182
4.288
4.151
4.287
573,291
+0.15(+3.56%)
Dec 07, 2004
4.142
4.225
4.119
4.139
855,510
-0.01(-0.25%)
Dec 06, 2004
4.110
4.225
4.097
4.150
920,077
+0.03(+0.65%)
Dec 03, 2004
4.262
4.327
4.111
4.123
1,123,150
-0.15(-3.56%)
Dec 02, 2004
4.208
4.321
4.185
4.275
1,472,020
+0.03(+0.82%)
Dec 01, 2004
3.983
4.251
3.983
4.240
1,561,580
+0.23(+5.65%)
Nov 30, 2004
3.993
4.020
3.943
4.014
762,305
+0.06(+1.42%)
Nov 29, 2004
4.015
4.023
3.922
3.958
482,168
-0.04(-0.99%)
Nov 26, 2004
3.967
4.014
3.967
3.997
164,541
+0.03(+0.71%)
Nov 24, 2004
3.982
3.982
3.893
3.969
547,776
+0.02(+0.42%)
Nov 23, 2004
3.941
3.986
3.893
3.952
569,125
+0.02(+0.62%)
Nov 22, 2004
3.835
3.942
3.835
3.928
363,969
+0.06(+1.49%)
Nov 19, 2004
3.956
3.960
3.842
3.870
939,343
-0.09(-2.30%)
Nov 18, 2004
3.929
3.965
3.853
3.961
433,222
+0.04(+0.98%)
Nov 17, 2004
3.780
3.925
3.780
3.923
458,216
+0.17(+4.43%)
Nov 16, 2004
3.878
3.887
3.755
3.756
232,753
-0.09(-2.30%)
Nov 15, 2004
3.831
3.878
3.803
3.845
523,303
-0.03(-0.69%)
Nov 12, 2004
3.796
3.872
3.755
3.872
295,757
+0.06(+1.44%)
Nov 11, 2004
3.796
3.818
3.771
3.817
192,138
+0.01(+0.24%)
Nov 10, 2004
3.649
3.833
3.649
3.808
806,564
+0.16(+4.42%)
Nov 09, 2004
3.585
3.650
3.579
3.646
776,885
+0.06(+1.71%)
Nov 08, 2004
3.571
3.618
3.559
3.585
599,846
-0.03(-0.71%)
Nov 05, 2004
3.616
3.671
3.589
3.611
717,525
-0.03(-0.70%)
Nov 04, 2004
3.534
3.639
3.534
3.636
512,889
+0.10(+2.75%)
Nov 03, 2004
3.659
3.659
3.532
3.539
600,367
-0.01(-0.14%)
Nov 02, 2004
3.585
3.617
3.534
3.544
683,158
-0.05(-1.46%)
Nov 01, 2004
3.598
3.660
3.595
3.596
386,880
+0.01(+0.23%)
Oct 29, 2004
3.585
3.634
3.562
3.588
239,522
-0.01(-0.34%)
Oct 28, 2004
3.623
3.677
3.575
3.600
219,735
-0.07(-1.92%)
Oct 27, 2004
3.613
3.677
3.561
3.671
479,044
+0.06(+1.70%)
Oct 26, 2004
3.579
3.613
3.525
3.609
1,012,762
+0.02(+0.61%)
Oct 25, 2004
3.508
3.587
3.508
3.587
542,569
+0.04(+1.23%)
Oct 22, 2004
3.613
3.614
3.532
3.544
1,781,836
-0.17(-4.55%)
Oct 21, 2004
3.828
3.831
3.630
3.713
1,320,496
-0.05(-1.39%)
Oct 20, 2004
3.709
3.812
3.695
3.765
876,859
+0.02(+0.44%)
Oct 19, 2004
3.773
3.838
3.721
3.749
782,612
-0.03(-0.88%)
Oct 18, 2004
3.861
3.929
3.771
3.782
2,100,505
-0.04(-1.17%)
Oct 15, 2004
3.655
3.873
3.654
3.827
1,979,703
+0.17(+4.51%)
Oct 14, 2004
3.649
3.687
3.559
3.662
823,748
+0.09(+2.58%)
Oct 13, 2004
3.713
3.721
3.559
3.570
1,619,899
-0.09(-2.59%)
Oct 12, 2004
3.641
3.694
3.604
3.664
927,888
-0.02(-0.52%)
Oct 11, 2004
3.607
3.694
3.603
3.683
519,138
+0.07(+1.84%)
Oct 08, 2004
3.637
3.698
3.594
3.617
307,733
-0.03(-0.95%)
Oct 07, 2004
3.727
3.727
3.636
3.651
795,109
-0.10(-2.76%)
Oct 06, 2004
3.750
3.777
3.687
3.755
295,237
-0.02(-0.44%)
Oct 05, 2004
3.719
3.786
3.709
3.772
211,404
+0.03(+0.75%)
Oct 04, 2004
3.764
3.808
3.733
3.744
305,130
+0.02(+0.48%)
Oct 01, 2004
3.709
3.759
3.668
3.726
1,346,010
+0.04(+1.01%)
Sep 30, 2004
3.700
3.722
3.630
3.689
234,835
+0.00(+0.03%)
Sep 29, 2004
3.668
3.692
3.589
3.687
221,818
+0.04(+1.16%)
Sep 28, 2004
3.531
3.651
3.514
3.645
312,940
+0.16(+4.63%)
Sep 27, 2004
3.567
3.568
3.477
3.484
773,240
-0.09(-2.61%)
Sep 24, 2004
3.559
3.616
3.559
3.577
326,479
+0.02(+0.58%)
Sep 23, 2004
3.570
3.599
3.531
3.557
391,046
+0.01(+0.18%)
Sep 22, 2004
3.685
3.718
3.520
3.550
535,280
-0.16(-4.31%)
Sep 21, 2004
3.608
3.726
3.603
3.710
394,690
+0.11(+3.02%)
Sep 20, 2004
3.617
3.659
3.586
3.602
492,582
-0.02(-0.57%)
Sep 17, 2004
3.675
3.713
3.621
3.622
608,178
-0.06(-1.53%)
Sep 16, 2004
3.627
3.719
3.627
3.678
404,063
-0.02(-0.45%)
Sep 15, 2004
3.686
3.713
3.643
3.695
535,280
-0.02(-0.41%)
Sep 14, 2004
3.739
3.780
3.649
3.710
463,944
-0.05(-1.26%)
Sep 13, 2004
3.751
3.788
3.655
3.758
206,197
+0.02(+0.62%)
Sep 10, 2004
3.687
3.745
3.669
3.735
196,824
+0.01(+0.14%)
Sep 09, 2004
3.730
3.796
3.672
3.730
554,025
+0.01(+0.31%)
Sep 08, 2004
3.744
3.811
3.708
3.718
223,901
-0.02(-0.65%)
Sep 07, 2004
3.701
3.833
3.700
3.742
726,897
+0.07(+1.78%)
Sep 03, 2004
3.694
3.694
3.586
3.677
120,281
+0.00(+0.07%)
Sep 02, 2004
3.575
3.699
3.575
3.675
181,724
+0.11(+3.05%)
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.