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 (%)
Sep 30, 2004
5.623
5.682
5.611
5.615
107,141
+0.04(+0.77%)
Sep 29, 2004
5.462
5.601
5.447
5.572
155,086
+0.14(+2.52%)
Sep 28, 2004
5.421
5.480
5.421
5.435
157,532
-0.02(-0.37%)
Sep 27, 2004
5.511
5.511
5.417
5.455
180,770
-0.06(-1.00%)
Sep 24, 2004
5.411
5.566
5.388
5.511
80,967
+0.09(+1.66%)
Sep 23, 2004
5.386
5.447
5.386
5.421
197,160
+0.03(+0.53%)
Sep 22, 2004
5.537
5.537
5.355
5.392
144,078
-0.15(-2.73%)
Sep 21, 2004
5.478
5.584
5.478
5.543
167,561
+0.08(+1.42%)
Sep 20, 2004
5.550
5.550
5.453
5.466
155,575
-0.10(-1.80%)
Sep 17, 2004
5.498
5.580
5.435
5.566
342,461
+0.05(+0.93%)
Sep 16, 2004
5.519
5.576
5.484
5.515
73,629
+0.01(+0.15%)
Sep 15, 2004
5.519
5.519
5.474
5.507
60,909
+0.00(+0.07%)
Sep 14, 2004
5.556
5.584
5.500
5.503
84,147
-0.07(-1.17%)
Sep 13, 2004
5.627
5.658
5.562
5.568
93,443
-0.05(-0.87%)
Sep 10, 2004
5.570
5.642
5.525
5.617
79,500
+0.04(+0.70%)
Sep 09, 2004
5.458
5.592
5.458
5.578
123,041
+0.13(+2.44%)
Sep 08, 2004
5.468
5.505
5.441
5.445
112,523
-0.01(-0.15%)
Sep 07, 2004
5.433
5.488
5.433
5.453
161,446
+0.04(+0.68%)
Sep 03, 2004
5.433
5.488
5.413
5.417
144,078
-0.01(-0.11%)
Sep 02, 2004
5.294
5.423
5.292
5.423
101,760
+0.09(+1.65%)
Sep 01, 2004
5.284
5.359
5.284
5.335
100,536
+0.02(+0.46%)
Aug 31, 2004
5.366
5.406
5.290
5.310
150,683
-0.06(-1.03%)
Aug 30, 2004
5.417
5.427
5.366
5.366
66,290
-0.06(-1.17%)
Aug 27, 2004
5.394
5.439
5.341
5.429
123,286
-0.01(-0.11%)
Aug 26, 2004
5.458
5.460
5.413
5.435
133,070
-0.03(-0.64%)
Aug 25, 2004
5.368
5.470
5.321
5.470
110,810
+0.10(+1.90%)
Aug 24, 2004
5.355
5.435
5.345
5.368
117,904
+0.01(+0.23%)
Aug 23, 2004
5.386
5.437
5.319
5.355
89,529
-0.02(-0.30%)
Aug 20, 2004
5.355
5.406
5.351
5.372
67,024
+0.01(+0.15%)
Aug 19, 2004
5.376
5.411
5.353
5.364
89,040
-0.02(-0.46%)
Aug 18, 2004
5.239
5.400
5.229
5.388
76,320
+0.17(+3.17%)
Aug 17, 2004
5.265
5.325
5.212
5.222
129,156
-0.03(-0.58%)
Aug 16, 2004
5.059
5.333
5.059
5.253
94,176
+0.18(+3.63%)
Aug 13, 2004
5.161
5.192
5.049
5.069
84,881
-0.08(-1.55%)
Aug 12, 2004
5.212
5.243
5.149
5.149
103,961
-0.06(-1.22%)
Aug 11, 2004
5.151
5.253
5.145
5.212
112,523
+0.05(+0.99%)
Aug 10, 2004
5.110
5.239
5.110
5.161
100,047
+0.06(+1.24%)
Aug 09, 2004
5.069
5.122
5.069
5.098
89,773
+0.07(+1.38%)
Aug 06, 2004
5.233
5.253
5.028
5.028
121,573
-0.22(-4.24%)
Aug 05, 2004
5.323
5.355
5.222
5.251
159,733
-0.07(-1.34%)
Aug 04, 2004
5.294
5.359
5.243
5.323
112,033
+0.01(+0.15%)
Aug 03, 2004
5.202
5.374
5.192
5.314
172,943
+0.10(+1.96%)
Aug 02, 2004
5.274
5.286
5.110
5.212
97,356
-0.09(-1.73%)
Jul 30, 2004
5.269
5.345
5.229
5.304
157,043
+0.01(+0.27%)
Jul 29, 2004
5.233
5.319
5.212
5.290
167,072
+0.04(+0.78%)
Jul 28, 2004
5.130
5.276
5.130
5.249
129,401
+0.10(+1.90%)
Jul 27, 2004
5.110
5.153
5.092
5.151
175,144
+0.06(+1.20%)
Jul 26, 2004
5.141
5.171
5.075
5.090
257,580
-0.06(-1.23%)
Jul 23, 2004
5.133
5.196
5.128
5.153
127,689
+0.03(+0.60%)
Jul 22, 2004
5.347
5.380
5.122
5.122
280,084
-0.17(-3.28%)
Jul 21, 2004
5.376
5.392
5.274
5.296
223,333
-0.10(-1.89%)
Jul 20, 2004
5.171
5.447
5.151
5.398
268,343
+0.25(+4.80%)
Jul 19, 2004
5.247
5.265
5.049
5.151
269,321
-0.10(-1.83%)
Jul 16, 2004
5.149
5.300
4.947
5.247
628,172
+0.05(+0.90%)
Jul 15, 2004
5.519
5.519
5.083
5.200
979,440
-0.32(-5.85%)
Jul 14, 2004
5.550
5.605
5.492
5.523
306,747
-0.02(-0.37%)
Jul 13, 2004
5.374
5.623
5.374
5.543
245,104
+0.19(+3.47%)
Jul 12, 2004
5.441
5.441
5.323
5.357
124,264
-0.08(-1.39%)
Jul 09, 2004
5.521
5.525
5.417
5.433
204,498
-0.09(-1.59%)
Jul 08, 2004
5.631
5.631
5.519
5.521
229,693
-0.13(-2.24%)
Jul 07, 2004
5.550
5.664
5.498
5.648
439,574
-0.05(-0.86%)
Jul 06, 2004
5.744
5.744
5.642
5.697
120,595
-0.07(-1.28%)
Jul 02, 2004
5.830
5.846
5.642
5.770
148,970
-0.08(-1.33%)
Jul 01, 2004
5.928
5.956
5.819
5.848
93,687
-0.08(-1.28%)
Jun 30, 2004
5.877
5.956
5.872
5.924
107,386
+0.05(+0.80%)
Jun 29, 2004
5.866
5.903
5.850
5.877
102,249
+0.03(+0.52%)
Jun 28, 2004
5.846
5.952
5.795
5.846
77,787
-0.02(-0.31%)
Jun 25, 2004
5.887
5.909
5.815
5.864
153,129
-0.04(-0.62%)
Jun 24, 2004
5.856
5.964
5.848
5.901
84,636
+0.02(+0.42%)
Jun 23, 2004
5.768
6.046
5.740
5.877
111,300
+0.09(+1.63%)
Jun 22, 2004
5.809
5.811
5.703
5.783
96,133
-0.04(-0.70%)
Jun 21, 2004
5.836
5.901
5.795
5.823
224,801
+0.01(+0.14%)
Jun 18, 2004
5.825
5.844
5.785
5.815
303,323
+0.00(+0.00%)
Jun 17, 2004
5.819
5.836
5.793
5.815
90,752
-0.00(-0.07%)
Jun 16, 2004
5.907
5.907
5.805
5.819
92,953
-0.07(-1.21%)
Jun 15, 2004
5.785
5.989
5.785
5.891
104,206
+0.11(+1.84%)
Jun 14, 2004
5.785
5.846
5.744
5.785
103,227
-0.03(-0.60%)
Jun 10, 2004
5.877
5.948
5.817
5.819
169,518
-0.07(-1.15%)
Jun 09, 2004
5.877
5.917
5.860
5.887
219,664
+0.02(+0.35%)
Jun 08, 2004
5.744
5.881
5.744
5.866
85,370
+0.07(+1.23%)
Jun 07, 2004
5.693
5.815
5.650
5.795
233,118
+0.15(+2.72%)
Jun 04, 2004
5.580
5.666
5.560
5.642
136,250
+0.07(+1.32%)
Jun 03, 2004
5.631
5.658
5.568
5.568
133,315
-0.08(-1.38%)
Jun 02, 2004
5.601
5.654
5.572
5.646
72,406
+0.04(+0.80%)
Jun 01, 2004
5.417
5.627
5.417
5.601
129,401
+0.17(+3.12%)
May 28, 2004
5.519
5.525
5.413
5.431
110,321
-0.08(-1.52%)
May 27, 2004
5.433
5.570
5.425
5.515
103,472
+0.07(+1.24%)
May 26, 2004
5.386
5.490
5.361
5.447
102,738
+0.01(+0.15%)
May 25, 2004
5.437
5.439
5.337
5.439
254,889
-0.02(-0.34%)
May 24, 2004
5.447
5.509
5.433
5.458
110,566
-0.03(-0.56%)
May 21, 2004
5.570
5.570
5.425
5.488
224,312
-0.01(-0.19%)
May 20, 2004
5.376
5.509
5.366
5.498
150,193
+0.11(+2.09%)
May 19, 2004
5.355
5.478
5.355
5.386
153,373
+0.03(+0.57%)
May 18, 2004
5.314
5.366
5.314
5.355
88,306
+0.04(+0.77%)
May 17, 2004
5.372
5.372
5.259
5.314
145,546
-0.04(-0.84%)
May 14, 2004
5.455
5.462
5.314
5.359
153,863
-0.12(-2.16%)
May 13, 2004
5.478
5.564
5.451
5.478
166,827
-0.02(-0.33%)
May 12, 2004
5.441
5.500
5.331
5.496
145,056
+0.05(+0.90%)
May 11, 2004
5.357
5.490
5.355
5.447
97,601
+0.09(+1.72%)
May 10, 2004
5.366
5.386
5.261
5.355
253,421
-0.06(-1.13%)
May 07, 2004
5.539
5.580
5.417
5.417
136,740
-0.12(-2.21%)
May 06, 2004
5.580
5.580
5.406
5.539
130,135
-0.02(-0.37%)
May 05, 2004
5.560
5.597
5.488
5.560
101,026
-0.01(-0.15%)
May 04, 2004
5.682
5.682
5.529
5.568
164,381
-0.13(-2.37%)
May 03, 2004
5.539
5.744
5.539
5.703
325,093
+0.13(+2.39%)
Apr 30, 2004
5.519
5.599
5.500
5.570
207,433
+0.03(+0.55%)
Apr 29, 2004
5.682
5.703
5.417
5.539
188,843
-0.18(-3.21%)
Apr 28, 2004
5.785
5.805
5.689
5.723
212,081
-0.08(-1.41%)
Apr 27, 2004
5.754
5.844
5.715
5.805
134,049
+0.03(+0.53%)
Apr 26, 2004
5.723
5.834
5.723
5.774
128,912
+0.02(+0.36%)
Apr 23, 2004
5.760
5.801
5.723
5.754
185,418
-0.06(-0.98%)
Apr 22, 2004
5.705
5.811
5.682
5.811
216,729
+0.13(+2.23%)
Apr 21, 2004
5.642
5.684
5.498
5.684
227,492
+0.02(+0.40%)
Apr 20, 2004
5.672
5.766
5.642
5.662
206,210
+0.02(+0.29%)
Apr 19, 2004
5.631
5.682
5.580
5.646
136,250
+0.00(+0.00%)
Apr 16, 2004
5.731
5.731
5.539
5.646
347,843
-0.09(-1.53%)
Apr 15, 2004
5.815
5.875
5.621
5.733
270,789
-0.11(-1.96%)
Apr 14, 2004
5.748
5.924
5.748
5.848
308,460
+0.15(+2.66%)
Apr 13, 2004
5.821
5.821
5.672
5.697
107,630
-0.14(-2.42%)
Apr 12, 2004
5.801
5.883
5.801
5.838
42,807
+0.06(+0.99%)
Apr 08, 2004
5.893
5.893
5.742
5.780
89,773
-0.11(-1.84%)
Apr 07, 2004
5.819
5.897
5.744
5.889
94,910
+0.06(+1.05%)
Apr 06, 2004
5.969
5.979
5.828
5.828
87,327
-0.13(-2.20%)
Apr 05, 2004
5.860
5.962
5.844
5.958
154,352
+0.12(+2.03%)
Apr 02, 2004
5.801
5.862
5.801
5.840
93,443
+0.06(+1.03%)
Apr 01, 2004
5.713
5.780
5.691
5.780
108,364
+0.08(+1.40%)
Mar 31, 2004
5.744
5.744
5.660
5.701
126,710
-0.03(-0.53%)
Mar 30, 2004
5.825
5.825
5.703
5.731
176,123
-0.09(-1.61%)
Mar 29, 2004
5.574
5.825
5.574
5.825
355,426
+0.20(+3.60%)
Mar 26, 2004
5.601
5.744
5.580
5.623
258,313
+0.02(+0.40%)
Mar 25, 2004
5.601
5.601
5.533
5.601
277,883
+0.01(+0.22%)
Mar 24, 2004
5.445
5.588
5.429
5.588
197,160
+0.14(+2.63%)
Mar 23, 2004
5.470
5.592
5.429
5.445
186,886
-0.02(-0.45%)
Mar 22, 2004
5.611
5.631
5.468
5.470
159,244
-0.13(-2.34%)
Mar 19, 2004
5.625
5.635
5.527
5.601
135,516
+0.00(+0.00%)
Mar 18, 2004
5.519
5.619
5.494
5.601
169,029
+0.10(+1.86%)
Mar 17, 2004
5.494
5.519
5.406
5.498
350,778
+0.02(+0.37%)
Mar 16, 2004
5.570
5.570
5.437
5.478
181,993
-0.09(-1.65%)
Mar 15, 2004
5.642
5.642
5.560
5.570
177,835
-0.07(-1.27%)
Mar 12, 2004
5.664
5.699
5.556
5.642
132,336
-0.02(-0.40%)
Mar 11, 2004
5.733
5.733
5.611
5.664
235,320
-0.06(-1.04%)
Mar 10, 2004
5.570
5.805
5.568
5.723
329,741
+0.18(+3.24%)
Mar 09, 2004
5.570
5.637
5.441
5.543
217,463
-0.04(-0.73%)
Mar 08, 2004
5.703
5.703
5.582
5.584
120,595
-0.12(-2.15%)
Mar 05, 2004
5.758
5.776
5.697
5.707
167,316
-0.05(-0.82%)
Mar 04, 2004
5.758
5.844
5.670
5.754
145,301
+0.01(+0.11%)
Mar 03, 2004
5.746
5.795
5.652
5.748
162,424
+0.00(+0.07%)
Mar 02, 2004
5.856
5.899
5.744
5.744
295,740
-0.13(-2.26%)
Mar 01, 2004
5.580
6.075
5.580
5.877
697,398
+0.44(+8.00%)
Feb 27, 2004
5.488
5.511
5.404
5.441
101,026
-0.08(-1.41%)
Feb 26, 2004
5.427
5.519
5.427
5.519
205,477
+0.09(+1.58%)
Feb 25, 2004
5.390
5.458
5.378
5.433
168,295
-0.01(-0.26%)
Feb 24, 2004
5.396
5.519
5.368
5.447
200,340
-0.03(-0.56%)
Feb 23, 2004
5.672
5.680
5.317
5.478
294,517
-0.18(-3.25%)
Feb 20, 2004
5.507
5.713
5.427
5.662
228,960
+0.21(+3.78%)
Feb 19, 2004
5.478
5.682
5.455
5.455
332,432
+0.02(+0.34%)
Feb 18, 2004
5.682
5.703
5.417
5.437
539,132
-0.21(-3.76%)
Feb 17, 2004
5.834
5.856
5.611
5.650
365,210
-0.19(-3.19%)
Feb 13, 2004
6.046
6.159
5.776
5.836
508,800
-0.21(-3.48%)
Feb 12, 2004
6.132
6.132
6.011
6.046
159,733
-0.07(-1.14%)
Feb 11, 2004
6.030
6.116
5.960
6.116
98,824
+0.11(+1.80%)
Feb 10, 2004
6.050
6.065
5.967
6.007
284,732
-0.01(-0.24%)
Feb 09, 2004
5.948
6.024
5.909
6.022
213,549
+0.09(+1.48%)
Feb 06, 2004
5.928
5.952
5.774
5.934
142,610
-0.01(-0.14%)
Feb 05, 2004
5.842
5.942
5.770
5.942
127,444
+0.12(+2.07%)
Feb 04, 2004
5.979
6.040
5.727
5.821
329,986
-0.17(-2.83%)
Feb 03, 2004
6.001
6.069
5.879
5.991
383,557
-0.01(-0.17%)
Feb 02, 2004
6.336
6.336
5.907
6.001
631,597
-0.38(-6.02%)
Jan 30, 2004
6.459
6.469
6.339
6.386
68,736
-0.06(-0.95%)
Jan 29, 2004
6.408
6.447
6.336
6.447
115,703
+0.05(+0.83%)
Jan 28, 2004
6.653
6.661
6.394
6.394
151,661
-0.23(-3.52%)
Jan 27, 2004
6.692
6.713
6.596
6.627
123,775
-0.07(-0.98%)
Jan 26, 2004
6.586
6.692
6.574
6.692
98,580
+0.09(+1.43%)
Jan 23, 2004
6.694
6.694
6.549
6.598
106,652
-0.11(-1.65%)
Jan 22, 2004
6.735
6.778
6.684
6.708
66,780
-0.01(-0.09%)
Jan 21, 2004
6.735
6.796
6.686
6.715
80,478
+0.00(+0.00%)
Jan 20, 2004
6.807
6.827
6.666
6.715
90,507
-0.09(-1.35%)
Jan 16, 2004
6.796
6.835
6.780
6.807
132,581
+0.11(+1.68%)
Jan 15, 2004
6.755
6.862
6.674
6.694
170,252
-0.06(-0.91%)
Jan 14, 2004
6.725
6.796
6.676
6.755
101,515
+0.06(+0.85%)
Jan 13, 2004
6.684
6.704
6.539
6.698
142,121
+0.01(+0.21%)
Jan 12, 2004
6.525
6.684
6.525
6.684
161,201
+0.16(+2.44%)
Jan 09, 2004
6.492
6.643
6.490
6.525
238,989
+0.05(+0.82%)
Jan 08, 2004
6.388
6.471
6.234
6.471
363,009
+0.09(+1.47%)
Jan 07, 2004
6.357
6.414
6.328
6.377
336,835
-0.10(-1.58%)
Jan 06, 2004
6.551
6.582
6.480
6.480
176,367
-0.08(-1.18%)
Jan 05, 2004
6.633
6.647
6.547
6.557
174,410
-0.07(-1.05%)
Jan 02, 2004
6.653
6.743
6.590
6.627
189,576
+0.02(+0.34%)
Dec 31, 2003
6.664
6.688
6.592
6.604
192,756
-0.09(-1.31%)
Dec 30, 2003
6.719
6.719
6.647
6.692
203,030
-0.03(-0.46%)
Dec 29, 2003
6.688
6.733
6.661
6.723
214,772
+0.03(+0.52%)
Dec 26, 2003
6.725
6.729
6.684
6.688
46,476
-0.05(-0.76%)
Dec 24, 2003
6.745
6.766
6.739
6.739
58,952
-0.02(-0.33%)
Dec 23, 2003
6.827
6.827
6.745
6.762
111,055
-0.01(-0.21%)
Dec 22, 2003
6.786
6.794
6.704
6.776
90,507
+0.01(+0.15%)
Dec 19, 2003
6.760
6.768
6.723
6.766
86,349
+0.01(+0.09%)
Dec 18, 2003
6.772
6.780
6.745
6.760
100,047
+0.01(+0.12%)
Dec 17, 2003
6.768
6.776
6.741
6.751
116,681
-0.04(-0.54%)
Dec 16, 2003
6.805
6.805
6.751
6.788
145,301
-0.01(-0.21%)
Dec 15, 2003
6.919
6.986
6.786
6.803
253,666
-0.12(-1.68%)
Dec 12, 2003
6.674
6.935
6.674
6.919
257,335
+0.27(+3.99%)
Dec 11, 2003
6.602
6.684
6.602
6.653
195,203
+0.05(+0.74%)
Dec 10, 2003
6.664
6.664
6.592
6.604
238,744
-0.02(-0.28%)
Dec 09, 2003
6.598
6.694
6.598
6.623
190,310
+0.06(+0.87%)
Dec 08, 2003
6.457
6.617
6.457
6.565
124,998
+0.12(+1.81%)
Dec 05, 2003
6.449
6.496
6.428
6.449
137,963
+0.01(+0.16%)
Dec 04, 2003
6.500
6.500
6.439
6.439
211,103
-0.07(-1.10%)
Dec 03, 2003
6.602
6.651
6.522
6.510
276,904
-0.05(-0.78%)
Dec 02, 2003
6.602
6.839
6.551
6.561
643,583
+0.02(+0.31%)
Dec 01, 2003
6.118
6.594
6.108
6.541
599,797
+0.42(+6.92%)
Nov 28, 2003
6.101
6.130
6.097
6.118
23,483
+0.05(+0.81%)
Nov 26, 2003
6.081
6.095
6.011
6.069
77,053
-0.01(-0.17%)
Nov 25, 2003
5.938
6.089
5.938
6.079
107,875
+0.06(+1.05%)
Nov 24, 2003
5.907
6.016
5.887
6.016
126,221
+0.11(+1.83%)
Nov 21, 2003
5.907
5.907
5.850
5.907
121,329
+0.01(+0.17%)
Nov 20, 2003
5.856
5.897
5.817
5.897
134,783
+0.03(+0.49%)
Nov 19, 2003
5.821
5.854
5.817
5.868
201,318
+0.03(+0.45%)
Nov 18, 2003
5.858
5.938
5.815
5.842
80,723
-0.01(-0.10%)
Nov 17, 2003
5.893
5.893
5.821
5.848
160,956
-0.13(-2.15%)
Nov 14, 2003
5.969
6.038
5.960
5.977
82,435
+0.03(+0.58%)
Nov 13, 2003
5.930
5.930
5.919
5.942
114,480
-0.02(-0.38%)
Nov 12, 2003
5.969
5.969
5.836
5.964
226,513
+0.00(+0.00%)
Nov 11, 2003
6.056
6.056
5.950
5.964
73,140
-0.08(-1.25%)
Nov 10, 2003
6.077
6.081
6.030
6.040
124,753
-0.07(-1.07%)
Nov 07, 2003
6.081
6.130
6.073
6.106
282,775
+0.04(+0.71%)
Nov 06, 2003
6.073
6.081
6.050
6.063
167,316
+0.01(+0.20%)
Nov 05, 2003
6.061
6.071
5.995
6.050
148,236
+0.00(+0.00%)
Nov 04, 2003
6.118
6.124
6.040
6.050
152,273
+0.02(+0.34%)
Nov 03, 2003
5.964
6.030
5.950
6.030
132,581
+0.07(+1.10%)
Oct 31, 2003
5.989
6.026
5.934
5.964
182,727
+0.01(+0.10%)
Oct 30, 2003
6.034
6.034
5.928
5.958
95,889
-0.04(-0.68%)
Oct 29, 2003
5.926
6.032
5.926
5.999
103,961
+0.07(+1.24%)
Oct 28, 2003
5.907
5.926
5.887
5.926
99,558
+0.06(+1.08%)
Oct 27, 2003
5.785
5.895
5.785
5.862
150,927
+0.07(+1.16%)
Oct 24, 2003
5.785
5.854
5.780
5.795
187,375
+0.02(+0.35%)
Oct 23, 2003
5.774
5.809
5.754
5.774
178,813
+0.00(+0.00%)
Oct 22, 2003
5.785
5.815
5.768
5.774
157,776
-0.01(-0.11%)
Oct 21, 2003
5.748
5.858
5.729
5.780
255,623
+0.03(+0.53%)
Oct 20, 2003
5.809
5.821
5.733
5.750
426,364
-0.02(-0.32%)
Oct 17, 2003
5.629
5.791
5.652
5.768
183,706
+0.14(+2.47%)
Oct 16, 2003
5.703
5.703
5.519
5.629
475,043
-0.06(-1.11%)
Oct 15, 2003
5.887
5.887
5.642
5.693
264,918
-0.13(-2.28%)
Oct 14, 2003
5.866
5.866
5.785
5.825
115,458
+0.02(+0.28%)
Oct 13, 2003
5.813
5.885
5.750
5.809
179,792
+0.13(+2.27%)
Oct 10, 2003
5.619
5.703
5.605
5.680
159,244
+0.06(+1.09%)
Oct 09, 2003
5.576
5.674
5.576
5.619
138,696
+0.07(+1.25%)
Oct 08, 2003
5.601
5.601
5.515
5.550
165,604
-0.05(-0.91%)
Oct 07, 2003
5.484
5.605
5.484
5.601
130,380
+0.11(+1.97%)
Oct 06, 2003
5.419
5.478
5.398
5.492
189,332
+0.00(+0.04%)
Oct 03, 2003
5.447
5.498
5.439
5.490
138,696
+0.08(+1.55%)
Oct 02, 2003
5.419
5.447
5.386
5.406
120,595
-0.01(-0.19%)
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.