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
Acadia Realty Trust
(NY:
AKR
)
17.08
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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
8.427
8.760
8.427
8.760
252,906
+0.33(+3.87%)
Sep 29, 2004
8.499
8.522
8.338
8.433
131,504
-0.05(-0.63%)
Sep 28, 2004
8.285
8.487
8.255
8.487
85,031
+0.15(+1.85%)
Sep 27, 2004
8.374
8.374
8.231
8.332
68,193
-0.04(-0.50%)
Sep 24, 2004
8.374
8.481
8.362
8.374
37,548
-0.02(-0.21%)
Sep 23, 2004
8.457
8.457
8.338
8.392
51,860
-0.03(-0.35%)
Sep 22, 2004
8.487
8.505
8.404
8.421
94,797
-0.11(-1.32%)
Sep 21, 2004
8.374
8.659
8.374
8.534
198,182
+0.18(+2.13%)
Sep 20, 2004
8.522
8.558
8.356
8.356
98,333
-0.17(-1.95%)
Sep 17, 2004
8.695
8.695
8.499
8.522
157,435
-0.02(-0.28%)
Sep 16, 2004
8.433
8.588
8.410
8.546
89,578
+0.14(+1.70%)
Sep 15, 2004
8.297
8.433
8.297
8.404
67,183
+0.11(+1.29%)
Sep 14, 2004
8.511
8.511
8.255
8.297
82,000
-0.23(-2.65%)
Sep 13, 2004
8.558
8.594
8.463
8.522
63,647
-0.03(-0.35%)
Sep 10, 2004
8.528
8.564
8.457
8.552
123,422
-0.04(-0.41%)
Sep 09, 2004
8.689
8.689
8.493
8.588
262,672
-0.25(-2.82%)
Sep 08, 2004
8.938
8.968
8.813
8.837
113,151
-0.10(-1.06%)
Sep 07, 2004
8.849
8.944
8.819
8.932
111,804
+0.14(+1.55%)
Sep 03, 2004
8.932
8.980
8.754
8.796
404,784
+0.09(+1.02%)
Sep 02, 2004
8.730
8.766
8.671
8.707
127,800
+0.00(+0.00%)
Sep 01, 2004
8.701
8.778
8.641
8.707
196,835
+0.01(+0.07%)
Aug 31, 2004
8.606
8.701
8.582
8.701
139,418
+0.09(+1.03%)
Aug 30, 2004
8.849
8.855
8.522
8.611
543,361
-0.30(-3.33%)
Aug 27, 2004
8.873
8.944
8.861
8.908
172,252
+0.06(+0.67%)
Aug 26, 2004
8.849
8.873
8.730
8.849
140,091
+0.04(+0.40%)
Aug 25, 2004
8.606
8.813
8.570
8.813
250,885
+0.21(+2.42%)
Aug 24, 2004
8.558
8.635
8.445
8.606
92,272
+0.11(+1.26%)
Aug 23, 2004
8.463
8.522
8.338
8.499
119,886
+0.05(+0.56%)
Aug 20, 2004
8.178
8.451
8.178
8.451
79,812
+0.28(+3.42%)
Aug 19, 2004
8.362
8.368
8.136
8.172
89,409
-0.22(-2.62%)
Aug 18, 2004
8.315
8.439
8.315
8.392
140,428
+0.17(+2.10%)
Aug 17, 2004
8.225
8.303
8.136
8.220
94,461
+0.06(+0.73%)
Aug 16, 2004
8.029
8.160
8.029
8.160
57,754
+0.15(+1.93%)
Aug 13, 2004
7.952
8.077
7.929
8.006
45,125
+0.05(+0.67%)
Aug 12, 2004
8.124
8.160
7.952
7.952
86,378
-0.24(-2.97%)
Aug 11, 2004
8.196
8.202
8.053
8.196
102,374
-0.06(-0.72%)
Aug 10, 2004
8.267
8.315
8.220
8.255
67,688
-0.01(-0.14%)
Aug 09, 2004
8.255
8.380
8.249
8.267
77,286
+0.01(+0.14%)
Aug 06, 2004
8.225
8.374
8.190
8.255
186,901
+0.00(+0.00%)
Aug 05, 2004
8.493
8.493
8.249
8.255
88,230
-0.24(-2.80%)
Aug 04, 2004
8.315
8.493
8.285
8.493
212,158
+0.17(+2.00%)
Aug 03, 2004
8.522
8.570
8.315
8.326
906,219
-0.20(-2.30%)
Aug 02, 2004
8.374
8.522
8.362
8.522
197,509
+0.11(+1.27%)
Jul 30, 2004
8.415
8.463
8.315
8.415
211,653
+0.06(+0.71%)
Jul 29, 2004
8.463
8.463
8.356
8.356
315,543
-0.10(-1.19%)
Jul 28, 2004
8.077
8.469
8.029
8.457
157,435
+0.34(+4.25%)
Jul 27, 2004
7.810
8.196
7.810
8.113
156,424
+0.28(+3.56%)
Jul 26, 2004
7.958
8.047
7.738
7.833
91,430
-0.16(-2.01%)
Jul 23, 2004
8.107
8.119
7.917
7.994
101,701
-0.11(-1.39%)
Jul 22, 2004
8.196
8.225
8.107
8.107
58,764
-0.14(-1.73%)
Jul 21, 2004
8.463
8.463
8.196
8.249
93,619
-0.23(-2.73%)
Jul 20, 2004
8.315
8.481
8.196
8.481
137,061
+0.17(+2.00%)
Jul 19, 2004
8.338
8.487
8.267
8.315
172,589
-0.02(-0.28%)
Jul 16, 2004
8.338
8.410
8.303
8.338
119,212
+0.02(+0.29%)
Jul 15, 2004
8.344
8.398
8.267
8.315
143,964
-0.01(-0.07%)
Jul 14, 2004
8.196
8.320
8.154
8.320
195,152
+0.12(+1.45%)
Jul 13, 2004
8.119
8.214
8.077
8.202
63,142
+0.13(+1.62%)
Jul 12, 2004
8.136
8.136
8.018
8.071
80,148
-0.02(-0.29%)
Jul 09, 2004
8.130
8.130
7.970
8.095
76,276
+0.07(+0.89%)
Jul 08, 2004
8.231
8.231
8.024
8.024
110,962
-0.21(-2.53%)
Jul 07, 2004
8.285
8.285
8.077
8.231
751,478
-0.05(-0.57%)
Jul 06, 2004
8.291
8.291
8.190
8.279
150,868
-0.01(-0.07%)
Jul 02, 2004
8.196
8.285
8.136
8.285
127,295
+0.11(+1.31%)
Jul 01, 2004
8.166
8.196
8.053
8.178
162,149
+0.02(+0.22%)
Jun 30, 2004
8.148
8.196
8.018
8.160
129,484
-0.04(-0.43%)
Jun 29, 2004
8.196
8.303
8.178
8.196
170,905
-0.06(-0.72%)
Jun 28, 2004
8.285
8.285
8.214
8.255
139,081
-0.06(-0.71%)
Jun 25, 2004
8.089
8.315
8.089
8.315
563,903
+0.18(+2.19%)
Jun 24, 2004
8.208
8.225
8.130
8.136
100,522
-0.06(-0.72%)
Jun 23, 2004
8.119
8.225
8.119
8.196
86,547
+0.08(+0.95%)
Jun 22, 2004
8.255
8.356
8.077
8.119
1,394,184
-0.14(-1.65%)
Jun 21, 2004
8.255
8.267
8.077
8.255
342,316
+0.00(+0.00%)
Jun 18, 2004
7.899
8.255
7.857
8.255
542,351
+0.42(+5.30%)
Jun 17, 2004
7.857
7.857
7.756
7.839
139,586
-0.03(-0.38%)
Jun 16, 2004
7.839
7.869
7.774
7.869
89,072
+0.03(+0.38%)
Jun 15, 2004
7.638
7.869
7.638
7.839
195,994
+0.21(+2.72%)
Jun 14, 2004
7.548
7.661
7.531
7.632
111,972
+0.02(+0.31%)
Jun 10, 2004
7.465
7.632
7.465
7.608
75,939
+0.06(+0.79%)
Jun 09, 2004
7.721
7.810
7.531
7.548
120,896
-0.20(-2.61%)
Jun 08, 2004
7.727
7.780
7.703
7.750
226,639
+0.03(+0.38%)
Jun 07, 2004
7.643
7.744
7.608
7.721
157,940
+0.11(+1.48%)
Jun 04, 2004
7.465
7.661
7.465
7.608
266,040
+0.11(+1.43%)
Jun 03, 2004
7.513
7.572
7.471
7.501
125,106
-0.02(-0.32%)
Jun 02, 2004
7.643
7.679
7.513
7.525
50,177
-0.06(-0.78%)
Jun 01, 2004
7.608
7.632
7.406
7.584
131,167
-0.02(-0.23%)
May 28, 2004
7.483
7.620
7.447
7.602
89,578
+0.15(+1.99%)
May 27, 2004
7.483
7.572
7.412
7.453
87,220
-0.01(-0.16%)
May 26, 2004
7.388
7.483
7.323
7.465
215,020
+0.02(+0.24%)
May 25, 2004
7.335
7.513
7.275
7.447
190,942
+0.13(+1.79%)
May 24, 2004
7.246
7.352
7.192
7.317
125,274
+0.10(+1.40%)
May 21, 2004
7.156
7.246
7.145
7.216
74,760
+0.06(+0.83%)
May 20, 2004
7.044
7.174
7.008
7.156
77,791
+0.17(+2.47%)
May 19, 2004
7.091
7.204
6.978
6.984
130,494
-0.11(-1.51%)
May 18, 2004
6.836
7.091
6.836
7.091
137,229
+0.20(+2.84%)
May 17, 2004
6.830
6.984
6.759
6.895
340,463
-0.07(-1.02%)
May 14, 2004
6.978
7.067
6.943
6.966
120,728
-0.01(-0.17%)
May 13, 2004
7.139
7.216
6.943
6.978
178,482
-0.26(-3.53%)
May 12, 2004
7.186
7.234
7.014
7.234
303,251
+0.10(+1.33%)
May 11, 2004
7.127
7.305
7.115
7.139
122,748
+0.03(+0.42%)
May 10, 2004
7.198
7.246
7.008
7.109
274,964
-0.14(-1.89%)
May 07, 2004
7.513
7.554
7.246
7.246
142,786
-0.27(-3.56%)
May 06, 2004
7.424
7.560
7.341
7.513
159,455
-0.01(-0.16%)
May 05, 2004
7.554
7.643
7.507
7.525
391,819
-0.07(-0.94%)
May 04, 2004
7.531
7.709
7.513
7.596
143,964
+0.10(+1.27%)
May 03, 2004
7.436
7.501
7.388
7.501
202,729
+0.04(+0.56%)
Apr 30, 2004
7.447
7.572
7.447
7.459
220,577
+0.02(+0.24%)
Apr 29, 2004
7.632
7.697
7.436
7.442
308,134
-0.19(-2.49%)
Apr 28, 2004
7.590
7.643
7.542
7.632
168,379
+0.03(+0.39%)
Apr 27, 2004
7.542
7.667
7.519
7.602
422,633
+0.18(+2.40%)
Apr 26, 2004
7.424
7.590
7.424
7.424
154,909
-0.05(-0.71%)
Apr 23, 2004
7.412
7.483
7.329
7.477
172,420
+0.12(+1.70%)
Apr 22, 2004
7.335
7.394
7.246
7.352
386,768
+0.04(+0.57%)
Apr 21, 2004
7.335
7.370
7.246
7.311
59,269
-0.02(-0.32%)
Apr 20, 2004
7.483
7.566
7.335
7.335
164,170
-0.09(-1.20%)
Apr 19, 2004
7.418
7.483
7.299
7.424
84,358
+0.07(+0.89%)
Apr 16, 2004
7.305
7.542
7.281
7.358
79,475
+0.02(+0.24%)
Apr 15, 2004
7.364
7.424
7.222
7.341
158,276
-0.02(-0.32%)
Apr 14, 2004
7.483
7.501
7.127
7.364
370,098
-0.18(-2.36%)
Apr 13, 2004
7.661
7.661
7.513
7.542
371,782
-0.09(-1.17%)
Apr 12, 2004
7.970
8.012
7.572
7.632
579,899
-0.34(-4.25%)
Apr 08, 2004
7.899
7.976
7.881
7.970
383,737
+0.07(+0.90%)
Apr 07, 2004
7.869
7.976
7.750
7.899
593,370
+0.03(+0.38%)
Apr 06, 2004
8.077
8.077
7.762
7.869
489,648
-0.23(-2.86%)
Apr 05, 2004
8.356
8.368
7.703
8.101
486,617
-0.29(-3.40%)
Apr 02, 2004
8.445
8.451
8.344
8.386
127,295
-0.10(-1.12%)
Apr 01, 2004
8.433
8.493
8.344
8.481
277,658
+0.10(+1.20%)
Mar 31, 2004
8.344
8.404
8.315
8.380
376,160
+0.04(+0.43%)
Mar 30, 2004
8.356
8.374
8.315
8.344
272,775
-0.01(-0.14%)
Mar 29, 2004
8.249
8.356
8.208
8.356
431,052
+0.04(+0.43%)
Mar 26, 2004
8.172
8.493
8.077
8.320
1,465,240
-0.04(-0.43%)
Mar 25, 2004
8.451
8.516
8.356
8.356
99,512
-0.07(-0.85%)
Mar 24, 2004
8.552
8.552
8.415
8.427
60,448
-0.12(-1.46%)
Mar 23, 2004
8.546
8.582
8.439
8.552
167,706
-0.02(-0.21%)
Mar 22, 2004
8.831
8.831
8.570
8.570
90,419
-0.28(-3.15%)
Mar 19, 2004
8.908
8.908
8.760
8.849
59,269
-0.06(-0.67%)
Mar 18, 2004
8.772
8.908
8.659
8.908
98,670
+0.12(+1.35%)
Mar 17, 2004
8.730
8.796
8.730
8.790
60,448
+0.07(+0.82%)
Mar 16, 2004
8.718
8.819
8.683
8.718
173,094
+0.06(+0.69%)
Mar 15, 2004
8.730
8.825
8.659
8.659
139,418
-0.10(-1.15%)
Mar 12, 2004
8.493
8.760
8.451
8.760
149,857
+0.33(+3.87%)
Mar 11, 2004
8.611
8.641
8.404
8.433
59,438
-0.18(-2.07%)
Mar 10, 2004
8.582
8.689
8.552
8.611
98,670
+0.06(+0.69%)
Mar 09, 2004
8.611
8.611
8.552
8.552
72,234
-0.07(-0.83%)
Mar 08, 2004
8.635
8.736
8.611
8.623
330,866
-0.01(-0.14%)
Mar 05, 2004
8.522
8.671
8.493
8.635
154,067
+0.11(+1.32%)
Mar 04, 2004
8.404
8.522
8.344
8.522
106,416
+0.16(+1.92%)
Mar 03, 2004
8.315
8.398
8.255
8.362
50,850
+0.04(+0.43%)
Mar 02, 2004
8.315
8.356
8.285
8.326
101,532
+0.04(+0.43%)
Mar 01, 2004
8.225
8.297
8.160
8.291
61,121
+0.09(+1.09%)
Feb 27, 2004
8.291
8.291
8.166
8.202
67,351
-0.06(-0.72%)
Feb 26, 2004
8.285
8.285
8.190
8.261
78,633
-0.02(-0.29%)
Feb 25, 2004
8.220
8.285
8.184
8.285
66,004
+0.05(+0.65%)
Feb 24, 2004
8.178
8.261
8.136
8.231
107,763
+0.05(+0.58%)
Feb 23, 2004
8.309
8.309
8.142
8.184
90,925
-0.07(-0.79%)
Feb 20, 2004
8.196
8.249
8.172
8.249
52,702
+0.08(+0.94%)
Feb 19, 2004
8.374
8.421
8.166
8.172
68,025
-0.18(-2.13%)
Feb 18, 2004
8.410
8.410
8.035
8.350
225,965
-0.24(-2.77%)
Feb 17, 2004
8.552
8.659
8.534
8.588
56,070
+0.03(+0.35%)
Feb 13, 2004
8.499
8.611
8.481
8.558
61,795
+0.06(+0.70%)
Feb 12, 2004
8.487
8.505
8.457
8.499
64,321
+0.01(+0.07%)
Feb 11, 2004
8.433
8.522
8.374
8.493
64,321
+0.06(+0.70%)
Feb 10, 2004
8.297
8.433
8.273
8.433
72,908
+0.12(+1.43%)
Feb 09, 2004
8.148
8.374
8.113
8.315
71,729
+0.13(+1.60%)
Feb 06, 2004
8.148
8.190
8.095
8.184
99,175
+0.01(+0.15%)
Feb 05, 2004
7.958
8.196
7.958
8.172
115,508
+0.20(+2.53%)
Feb 04, 2004
8.047
8.047
7.887
7.970
192,794
-0.10(-1.18%)
Feb 03, 2004
7.988
8.065
7.958
8.065
89,409
+0.11(+1.34%)
Feb 02, 2004
7.929
7.964
7.721
7.958
561,714
+0.00(+0.00%)
Jan 30, 2004
7.560
7.958
7.560
7.958
175,451
+0.41(+5.43%)
Jan 29, 2004
7.525
7.554
7.453
7.548
145,311
+0.05(+0.71%)
Jan 28, 2004
7.513
7.614
7.459
7.495
50,682
+0.01(+0.16%)
Jan 27, 2004
7.691
7.709
7.483
7.483
102,374
-0.18(-2.33%)
Jan 26, 2004
7.442
7.685
7.394
7.661
192,458
+0.22(+2.95%)
Jan 23, 2004
7.382
7.447
7.346
7.442
135,882
+0.04(+0.48%)
Jan 22, 2004
7.341
7.418
7.341
7.406
76,781
+0.04(+0.48%)
Jan 21, 2004
7.400
7.418
7.364
7.370
55,902
-0.04(-0.56%)
Jan 20, 2004
7.442
7.459
7.376
7.412
145,480
-0.01(-0.16%)
Jan 16, 2004
7.501
7.501
7.424
7.424
69,204
-0.04(-0.56%)
Jan 15, 2004
7.442
7.483
7.424
7.465
27,445
+0.04(+0.48%)
Jan 14, 2004
7.442
7.495
7.424
7.430
30,645
-0.05(-0.71%)
Jan 13, 2004
7.453
7.495
7.424
7.483
44,283
+0.04(+0.48%)
Jan 12, 2004
7.471
7.477
7.412
7.447
143,291
-0.02(-0.32%)
Jan 09, 2004
7.453
7.489
7.430
7.471
61,121
-0.01(-0.08%)
Jan 08, 2004
7.465
7.513
7.465
7.477
59,101
-0.02(-0.24%)
Jan 07, 2004
7.501
7.513
7.483
7.495
49,672
+0.03(+0.40%)
Jan 06, 2004
7.501
7.513
7.465
7.465
15,490
-0.04(-0.48%)
Jan 05, 2004
7.453
7.560
7.453
7.501
34,517
+0.02(+0.32%)
Jan 02, 2004
7.483
7.531
7.424
7.477
42,936
+0.05(+0.72%)
Dec 31, 2003
7.453
7.495
7.400
7.424
230,175
-0.04(-0.56%)
Dec 30, 2003
7.442
7.465
7.418
7.465
96,986
+0.01(+0.16%)
Dec 29, 2003
7.465
7.459
7.424
7.453
47,651
-0.01(-0.16%)
Dec 26, 2003
7.424
7.513
7.424
7.465
38,222
-0.01(-0.08%)
Dec 24, 2003
7.453
7.513
7.424
7.471
51,524
-0.02(-0.32%)
Dec 23, 2003
7.459
7.513
7.459
7.495
189,258
+0.02(+0.32%)
Dec 22, 2003
7.477
7.495
7.424
7.471
104,058
-0.01(-0.08%)
Dec 19, 2003
7.424
7.489
7.388
7.477
103,048
+0.03(+0.40%)
Dec 18, 2003
7.370
7.453
7.329
7.447
99,849
+0.08(+1.05%)
Dec 17, 2003
7.323
7.388
7.323
7.370
85,031
-0.05(-0.64%)
Dec 16, 2003
7.275
7.418
7.275
7.418
130,494
+0.12(+1.63%)
Dec 15, 2003
7.329
7.335
7.287
7.299
306,787
-0.01(-0.08%)
Dec 12, 2003
7.186
7.305
7.186
7.305
67,688
+0.10(+1.32%)
Dec 11, 2003
7.156
7.216
7.156
7.210
64,489
+0.02(+0.33%)
Dec 10, 2003
7.192
7.210
7.127
7.186
42,600
-0.02(-0.25%)
Dec 09, 2003
7.216
7.257
7.145
7.204
81,495
-0.01(-0.16%)
Dec 08, 2003
7.186
7.216
7.156
7.216
110,625
+0.08(+1.17%)
Dec 05, 2003
7.115
7.168
7.115
7.133
20,710
+0.01(+0.08%)
Dec 04, 2003
7.204
7.210
7.103
7.127
42,768
-0.12(-1.64%)
Dec 03, 2003
7.275
7.275
7.186
7.246
42,263
-0.02(-0.25%)
Dec 02, 2003
7.323
7.412
7.228
7.263
54,049
-0.06(-0.81%)
Dec 01, 2003
7.186
7.329
7.180
7.323
44,283
+0.15(+2.15%)
Nov 28, 2003
7.156
7.186
7.156
7.168
7,913
-0.02(-0.25%)
Nov 26, 2003
7.115
7.192
7.091
7.186
40,747
+0.09(+1.26%)
Nov 25, 2003
7.156
7.210
6.996
7.097
404,616
-0.13(-1.81%)
Nov 24, 2003
7.156
7.228
7.156
7.228
56,407
+0.11(+1.50%)
Nov 21, 2003
7.109
7.204
7.097
7.121
44,957
+0.00(+0.00%)
Nov 20, 2003
7.115
7.139
7.067
7.121
66,004
+0.06(+0.84%)
Nov 19, 2003
7.127
7.174
7.061
7.061
251,727
-0.04(-0.50%)
Nov 18, 2003
7.067
7.156
7.079
7.097
68,698
+0.03(+0.42%)
Nov 17, 2003
7.079
7.127
7.032
7.067
169,726
-0.05(-0.67%)
Nov 14, 2003
7.121
7.127
7.109
7.115
37,380
-0.01(-0.08%)
Nov 13, 2003
7.127
7.127
7.085
7.121
25,930
-0.01(-0.08%)
Nov 12, 2003
7.008
7.127
7.008
7.127
64,321
+0.13(+1.87%)
Nov 11, 2003
6.960
6.996
6.782
6.996
549,759
+0.01(+0.08%)
Nov 10, 2003
6.978
6.990
6.949
6.990
34,012
+0.01(+0.09%)
Nov 07, 2003
6.949
6.960
6.949
6.984
135,208
+0.04(+0.51%)
Nov 06, 2003
6.830
6.949
6.782
6.949
50,177
+0.12(+1.74%)
Nov 05, 2003
6.788
6.830
6.741
6.830
70,214
+0.06(+0.88%)
Nov 04, 2003
6.764
6.818
6.747
6.770
77,791
-0.01(-0.18%)
Nov 03, 2003
6.764
6.794
6.753
6.782
37,885
+0.05(+0.71%)
Oct 31, 2003
6.764
6.764
6.646
6.735
76,949
+0.04(+0.53%)
Oct 30, 2003
6.747
6.788
6.681
6.699
37,885
-0.07(-1.05%)
Oct 29, 2003
6.711
6.806
6.693
6.770
42,936
+0.05(+0.71%)
Oct 28, 2003
6.741
6.741
6.646
6.723
42,263
+0.01(+0.09%)
Oct 27, 2003
6.634
6.717
6.580
6.717
28,792
+0.08(+1.25%)
Oct 24, 2003
6.652
6.669
6.592
6.634
29,803
-0.04(-0.62%)
Oct 23, 2003
6.711
6.753
6.622
6.675
69,540
-0.07(-0.97%)
Oct 22, 2003
6.753
6.770
6.699
6.741
60,448
-0.07(-1.05%)
Oct 21, 2003
6.699
6.824
6.699
6.812
43,947
+0.02(+0.35%)
Oct 20, 2003
6.830
6.842
6.741
6.788
59,269
-0.07(-1.04%)
Oct 17, 2003
6.842
6.859
6.741
6.859
76,612
+0.04(+0.52%)
Oct 16, 2003
6.741
6.824
6.741
6.824
29,298
+0.05(+0.70%)
Oct 15, 2003
6.859
6.859
6.859
6.776
126,958
-0.08(-1.13%)
Oct 14, 2003
6.788
6.854
6.764
6.854
198,856
+0.06(+0.87%)
Oct 13, 2003
6.770
6.800
6.770
6.794
35,191
+0.01(+0.18%)
Oct 10, 2003
6.842
6.842
6.741
6.782
83,179
-0.05(-0.70%)
Oct 09, 2003
6.794
6.830
6.788
6.830
66,004
+0.08(+1.23%)
Oct 08, 2003
6.747
6.800
6.705
6.747
83,853
-0.07(-1.05%)
Oct 07, 2003
6.711
6.818
6.711
6.818
35,022
+0.10(+1.50%)
Oct 06, 2003
6.675
6.729
6.652
6.717
28,287
+0.04(+0.62%)
Oct 03, 2003
6.604
6.711
6.586
6.675
102,374
+0.05(+0.81%)
Oct 02, 2003
6.551
6.652
6.539
6.622
108,773
+0.04(+0.63%)
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.