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
Valero Energy
(NY:
VLO
)
162.41
-1.37 (-0.84%)
Streaming Delayed Price
Updated: 12:40 PM EDT, May 21, 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
2.828
2.914
2.822
2.879
17,255,046
+0.06(+2.11%)
Sep 29, 2004
2.860
2.860
2.790
2.819
17,530,870
-0.02(-0.68%)
Sep 28, 2004
2.818
2.868
2.802
2.839
25,827,890
+0.07(+2.65%)
Sep 27, 2004
2.797
2.801
2.746
2.766
13,043,847
-0.02(-0.80%)
Sep 24, 2004
2.722
2.802
2.717
2.788
24,967,680
+0.07(+2.75%)
Sep 23, 2004
2.715
2.740
2.660
2.713
12,481,054
-0.00(-0.08%)
Sep 22, 2004
2.723
2.744
2.709
2.715
17,405,494
-0.02(-0.88%)
Sep 21, 2004
2.633
2.748
2.615
2.739
18,398,742
+0.14(+5.28%)
Sep 20, 2004
2.609
2.619
2.589
2.602
10,588,592
+0.01(+0.54%)
Sep 17, 2004
2.568
2.602
2.567
2.588
13,559,277
+0.03(+0.98%)
Sep 16, 2004
2.575
2.575
2.549
2.563
10,182,517
-0.02(-0.64%)
Sep 15, 2004
2.620
2.645
2.575
2.579
18,696,854
-0.02(-0.88%)
Sep 14, 2004
2.548
2.617
2.548
2.602
19,841,944
+0.05(+2.01%)
Sep 13, 2004
2.493
2.552
2.484
2.551
16,461,702
+0.09(+3.46%)
Sep 10, 2004
2.494
2.494
2.452
2.465
16,080,702
-0.04(-1.53%)
Sep 09, 2004
2.389
2.509
2.388
2.504
20,522,450
+0.11(+4.59%)
Sep 08, 2004
2.401
2.432
2.388
2.394
13,376,090
-0.03(-1.26%)
Sep 07, 2004
2.358
2.428
2.308
2.425
26,800,242
+0.05(+2.04%)
Sep 03, 2004
2.410
2.413
2.369
2.376
11,043,424
-0.03(-1.40%)
Sep 02, 2004
2.425
2.447
2.384
2.410
12,772,202
-0.01(-0.42%)
Sep 01, 2004
2.373
2.434
2.372
2.420
17,288,478
+0.05(+2.11%)
Aug 31, 2004
2.331
2.376
2.318
2.370
9,817,538
+0.04(+1.82%)
Aug 30, 2004
2.364
2.385
2.313
2.328
8,745,584
-0.04(-1.80%)
Aug 27, 2004
2.353
2.379
2.336
2.370
8,005,176
+0.01(+0.38%)
Aug 26, 2004
2.328
2.366
2.299
2.361
12,286,723
+0.03(+1.45%)
Aug 25, 2004
2.356
2.357
2.291
2.328
13,663,756
+0.01(+0.39%)
Aug 24, 2004
2.312
2.338
2.282
2.319
17,122,008
+0.01(+0.31%)
Aug 23, 2004
2.364
2.376
2.307
2.311
14,413,915
-0.05(-1.96%)
Aug 20, 2004
2.363
2.408
2.347
2.358
14,924,468
-0.00(-0.06%)
Aug 19, 2004
2.381
2.387
2.343
2.359
17,612,364
+0.02(+0.97%)
Aug 18, 2004
2.315
2.355
2.286
2.337
30,468,846
+0.03(+1.15%)
Aug 17, 2004
2.440
2.440
2.304
2.310
28,935,790
-0.13(-5.31%)
Aug 16, 2004
2.387
2.456
2.372
2.440
15,444,077
+0.05(+2.10%)
Aug 13, 2004
2.342
2.428
2.342
2.389
11,638,257
+0.05(+2.23%)
Aug 12, 2004
2.367
2.390
2.332
2.337
16,688,073
-0.01(-0.34%)
Aug 11, 2004
2.454
2.454
2.320
2.345
36,649,124
-0.11(-4.42%)
Aug 10, 2004
2.495
2.500
2.448
2.454
22,359,886
-0.05(-1.92%)
Aug 09, 2004
2.441
2.519
2.435
2.502
17,400,620
+0.07(+2.95%)
Aug 06, 2004
2.423
2.448
2.396
2.430
26,070,282
+0.01(+0.30%)
Aug 05, 2004
2.596
2.615
2.410
2.423
48,529,772
-0.17(-6.68%)
Aug 04, 2004
2.691
2.697
2.591
2.596
21,806,148
-0.10(-3.82%)
Aug 03, 2004
2.687
2.715
2.678
2.699
9,800,821
+0.03(+1.01%)
Aug 02, 2004
2.696
2.696
2.652
2.672
14,476,602
-0.02(-0.63%)
Jul 30, 2004
2.728
2.733
2.685
2.689
13,196,387
-0.01(-0.27%)
Jul 29, 2004
2.674
2.724
2.643
2.696
38,513,724
+0.06(+2.15%)
Jul 28, 2004
2.643
2.663
2.607
2.640
17,770,474
+0.01(+0.34%)
Jul 27, 2004
2.584
2.642
2.540
2.631
18,647,402
+0.03(+1.27%)
Jul 26, 2004
2.657
2.659
2.579
2.598
11,480,146
-0.05(-1.92%)
Jul 23, 2004
2.632
2.651
2.613
2.648
9,375,940
+0.02(+0.61%)
Jul 22, 2004
2.663
2.682
2.602
2.632
15,318,006
-0.03(-1.04%)
Jul 21, 2004
2.775
2.783
2.645
2.660
18,645,312
-0.11(-4.00%)
Jul 20, 2004
2.796
2.798
2.759
2.771
10,333,664
-0.02(-0.64%)
Jul 19, 2004
2.813
2.820
2.778
2.789
11,648,009
-0.02(-0.85%)
Jul 16, 2004
2.809
2.830
2.795
2.813
18,972,678
+0.07(+2.48%)
Jul 15, 2004
2.760
2.762
2.719
2.745
13,780,076
-0.01(-0.30%)
Jul 14, 2004
2.723
2.780
2.719
2.753
14,584,564
+0.02(+0.78%)
Jul 13, 2004
2.722
2.742
2.706
2.732
8,018,410
+0.01(+0.37%)
Jul 12, 2004
2.754
2.768
2.703
2.722
11,525,420
-0.01(-0.51%)
Jul 09, 2004
2.735
2.759
2.733
2.736
8,521,999
+0.01(+0.32%)
Jul 08, 2004
2.785
2.803
2.724
2.727
16,015,228
-0.06(-2.06%)
Jul 07, 2004
2.720
2.785
2.698
2.785
11,586,714
+0.06(+2.39%)
Jul 06, 2004
2.721
2.764
2.713
2.720
11,845,822
+0.02(+0.84%)
Jul 02, 2004
2.683
2.714
2.666
2.697
7,392,930
+0.01(+0.44%)
Jul 01, 2004
2.651
2.687
2.640
2.685
10,192,965
+0.04(+1.42%)
Jun 30, 2004
2.607
2.657
2.599
2.647
9,743,706
+0.06(+2.22%)
Jun 29, 2004
2.573
2.604
2.570
2.590
9,982,614
+0.01(+0.50%)
Jun 28, 2004
2.638
2.643
2.563
2.577
13,209,621
-0.05(-1.87%)
Jun 25, 2004
2.624
2.660
2.614
2.626
8,033,734
-0.01(-0.48%)
Jun 24, 2004
2.665
2.688
2.638
2.639
11,517,062
-0.03(-1.04%)
Jun 23, 2004
2.566
2.669
2.566
2.666
20,977,978
+0.10(+4.00%)
Jun 22, 2004
2.520
2.566
2.520
2.564
13,087,032
+0.04(+1.77%)
Jun 21, 2004
2.571
2.581
2.517
2.519
19,469,302
+0.00(+0.07%)
Jun 18, 2004
2.493
2.523
2.487
2.517
14,914,717
+0.02(+0.92%)
Jun 17, 2004
2.447
2.498
2.434
2.495
14,219,584
+0.05(+2.04%)
Jun 16, 2004
2.422
2.472
2.417
2.445
13,424,151
+0.04(+1.60%)
Jun 15, 2004
2.367
2.421
2.367
2.406
13,530,023
+0.06(+2.62%)
Jun 14, 2004
2.354
2.374
2.331
2.345
11,349,199
-0.01(-0.37%)
Jun 10, 2004
2.382
2.387
2.339
2.353
14,330,331
-0.02(-0.97%)
Jun 09, 2004
2.324
2.387
2.292
2.376
30,382,476
+0.06(+2.43%)
Jun 08, 2004
2.403
2.437
2.317
2.320
20,043,936
-0.08(-3.44%)
Jun 07, 2004
2.337
2.404
2.317
2.403
12,828,621
+0.07(+3.05%)
Jun 04, 2004
2.386
2.386
2.305
2.332
20,926,436
-0.05(-1.93%)
Jun 03, 2004
2.410
2.437
2.374
2.378
16,738,919
-0.03(-1.13%)
Jun 02, 2004
2.468
2.475
2.403
2.405
12,795,884
-0.06(-2.38%)
Jun 01, 2004
2.390
2.466
2.383
2.463
16,548,768
+0.09(+3.81%)
May 28, 2004
2.332
2.375
2.329
2.373
9,494,350
+0.04(+1.74%)
May 27, 2004
2.378
2.380
2.322
2.332
15,891,943
-0.04(-1.58%)
May 26, 2004
2.369
2.383
2.344
2.370
15,135,516
+0.02(+0.86%)
May 25, 2004
2.334
2.358
2.328
2.350
18,305,406
+0.02(+0.71%)
May 24, 2004
2.297
2.334
2.274
2.333
18,114,558
+0.05(+2.27%)
May 21, 2004
2.270
2.295
2.263
2.281
10,892,974
+0.03(+1.27%)
May 20, 2004
2.285
2.296
2.253
2.253
8,527,571
-0.03(-1.35%)
May 19, 2004
2.295
2.313
2.272
2.283
15,334,722
+0.00(+0.00%)
May 18, 2004
2.359
2.359
2.276
2.283
15,161,984
-0.08(-3.21%)
May 17, 2004
2.382
2.412
2.356
2.359
10,671,479
-0.01(-0.32%)
May 14, 2004
2.325
2.377
2.315
2.367
10,502,920
+0.04(+1.82%)
May 13, 2004
2.328
2.346
2.306
2.324
7,466,065
-0.01(-0.37%)
May 12, 2004
2.328
2.342
2.284
2.333
10,453,466
+0.02(+0.92%)
May 11, 2004
2.247
2.314
2.247
2.312
11,411,886
+0.06(+2.89%)
May 10, 2004
2.281
2.281
2.227
2.247
13,947,938
-0.07(-2.87%)
May 07, 2004
2.338
2.347
2.303
2.313
11,357,557
-0.03(-1.07%)
May 06, 2004
2.376
2.383
2.322
2.338
11,273,278
-0.03(-1.30%)
May 05, 2004
2.358
2.383
2.330
2.369
14,554,613
+0.01(+0.50%)
May 04, 2004
2.333
2.371
2.326
2.357
14,211,225
+0.03(+1.14%)
May 03, 2004
2.288
2.333
2.267
2.331
17,035,640
+0.04(+1.85%)
Apr 30, 2004
2.294
2.327
2.279
2.288
12,201,747
+0.00(+0.14%)
Apr 29, 2004
2.322
2.342
2.262
2.285
23,297,410
-0.03(-1.21%)
Apr 28, 2004
2.261
2.331
2.249
2.313
134,850,272
+0.07(+3.00%)
Apr 27, 2004
2.238
2.285
2.226
2.246
9,371,761
+0.01(+0.55%)
Apr 26, 2004
2.196
2.258
2.195
2.234
9,965,201
+0.05(+2.12%)
Apr 23, 2004
2.221
2.221
2.168
2.187
11,083,822
-0.04(-1.65%)
Apr 22, 2004
2.140
2.234
2.137
2.224
12,737,376
+0.08(+3.91%)
Apr 21, 2004
2.163
2.163
2.093
2.140
10,778,744
-0.00(-0.17%)
Apr 20, 2004
2.145
2.217
2.141
2.144
33,566,992
+0.04(+1.74%)
Apr 19, 2004
2.109
2.127
2.098
2.107
13,289,025
+0.01(+0.70%)
Apr 16, 2004
2.108
2.117
2.084
2.093
11,364,523
-0.01(-0.51%)
Apr 15, 2004
2.110
2.127
2.085
2.103
14,927,951
+0.00(+0.15%)
Apr 14, 2004
2.136
2.154
2.085
2.100
10,854,665
-0.05(-2.29%)
Apr 13, 2004
2.192
2.233
2.148
2.149
16,401,801
-0.01(-0.61%)
Apr 12, 2004
2.084
2.174
2.084
2.163
13,711,120
+0.09(+4.24%)
Apr 08, 2004
2.082
2.091
2.056
2.075
9,350,169
+0.02(+1.05%)
Apr 07, 2004
2.051
2.062
2.019
2.053
14,572,026
+0.01(+0.39%)
Apr 06, 2004
2.073
2.078
2.034
2.045
10,114,258
-0.02(-0.82%)
Apr 05, 2004
2.028
2.071
2.028
2.062
12,821,656
+0.04(+2.02%)
Apr 02, 2004
2.079
2.079
2.006
2.021
23,433,234
-0.06(-2.80%)
Apr 01, 2004
2.168
2.168
2.068
2.079
22,682,378
-0.07(-3.39%)
Mar 31, 2004
2.148
2.154
2.118
2.152
11,980,948
+0.04(+1.97%)
Mar 30, 2004
2.103
2.114
2.082
2.110
11,835,374
+0.01(+0.36%)
Mar 29, 2004
2.064
2.112
2.063
2.103
6,394,111
+0.05(+2.38%)
Mar 26, 2004
2.046
2.075
2.039
2.054
9,214,346
+0.02(+1.20%)
Mar 25, 2004
2.055
2.057
2.020
2.030
10,130,278
-0.02(-1.00%)
Mar 24, 2004
2.091
2.103
2.046
2.050
10,300,927
-0.04(-1.94%)
Mar 23, 2004
2.092
2.110
2.085
2.091
11,952,391
+0.01(+0.43%)
Mar 22, 2004
2.087
2.095
2.075
2.082
11,900,848
-0.01(-0.26%)
Mar 19, 2004
2.100
2.143
2.085
2.087
8,629,264
-0.01(-0.39%)
Mar 18, 2004
2.062
2.099
2.057
2.095
14,202,867
+0.05(+2.49%)
Mar 17, 2004
2.014
2.050
2.010
2.044
12,717,177
+0.04(+1.95%)
Mar 16, 2004
2.032
2.045
1.992
2.005
14,031,522
-0.03(-1.55%)
Mar 15, 2004
2.082
2.082
2.028
2.037
14,716,903
-0.04(-2.16%)
Mar 12, 2004
2.082
2.091
2.035
2.082
9,472,757
+0.01(+0.43%)
Mar 11, 2004
2.107
2.112
2.070
2.073
10,041,123
-0.04(-2.09%)
Mar 10, 2004
2.150
2.169
2.117
2.117
14,250,927
-0.03(-1.36%)
Mar 09, 2004
2.183
2.187
2.146
2.146
9,489,474
-0.04(-1.68%)
Mar 08, 2004
2.162
2.207
2.162
2.183
8,519,213
+0.02(+0.95%)
Mar 05, 2004
2.129
2.162
2.126
2.162
7,075,314
+0.03(+1.57%)
Mar 04, 2004
2.127
2.129
2.103
2.129
6,020,076
+0.00(+0.07%)
Mar 03, 2004
2.102
2.135
2.058
2.127
11,667,511
+0.01(+0.61%)
Mar 02, 2004
2.177
2.180
2.114
2.114
10,023,710
-0.06(-2.88%)
Mar 01, 2004
2.155
2.181
2.145
2.177
8,319,309
+0.02(+1.10%)
Feb 27, 2004
2.118
2.157
2.109
2.154
10,557,945
+0.04(+1.66%)
Feb 26, 2004
2.064
2.122
2.057
2.118
10,711,877
+0.05(+2.20%)
Feb 25, 2004
2.006
2.074
1.997
2.073
11,661,939
+0.06(+3.07%)
Feb 24, 2004
1.993
2.016
1.973
2.011
6,382,270
+0.01(+0.43%)
Feb 23, 2004
1.997
2.014
1.979
2.002
4,449,410
+0.00(+0.11%)
Feb 20, 2004
2.008
2.009
1.987
2.000
5,506,736
-0.01(-0.57%)
Feb 19, 2004
2.020
2.046
2.011
2.012
4,553,888
-0.01(-0.43%)
Feb 18, 2004
2.042
2.046
2.009
2.020
5,017,078
-0.02(-1.07%)
Feb 17, 2004
2.008
2.053
2.003
2.042
7,819,900
+0.04(+2.17%)
Feb 13, 2004
2.006
2.013
1.968
1.999
8,067,863
-0.00(-0.02%)
Feb 12, 2004
1.985
2.014
1.976
1.999
8,813,147
+0.01(+0.56%)
Feb 11, 2004
1.953
2.002
1.946
1.988
11,927,316
+0.04(+2.04%)
Feb 10, 2004
1.922
1.959
1.917
1.948
8,202,293
+0.02(+1.27%)
Feb 09, 2004
1.898
1.927
1.895
1.924
11,923,137
+0.03(+1.53%)
Feb 06, 2004
1.909
1.914
1.885
1.895
28,604,940
-0.02(-1.05%)
Feb 05, 2004
1.917
1.969
1.903
1.915
13,701,368
+0.01(+0.74%)
Feb 04, 2004
1.920
1.931
1.893
1.901
7,630,445
-0.02(-1.16%)
Feb 03, 2004
1.908
1.942
1.895
1.923
6,893,520
-0.01(-0.26%)
Feb 02, 2004
1.893
1.949
1.880
1.928
8,065,077
+0.03(+1.51%)
Jan 30, 2004
1.879
1.905
1.866
1.899
8,789,465
-0.02(-1.25%)
Jan 29, 2004
1.953
1.959
1.895
1.923
9,077,827
-0.03(-1.38%)
Jan 28, 2004
1.947
1.974
1.930
1.950
10,791,978
+0.01(+0.76%)
Jan 27, 2004
1.941
1.955
1.910
1.936
12,875,985
+0.02(+0.90%)
Jan 26, 2004
1.883
1.925
1.858
1.918
7,750,944
+0.03(+1.85%)
Jan 23, 2004
1.867
1.923
1.867
1.884
8,956,631
+0.02(+0.88%)
Jan 22, 2004
1.858
1.875
1.850
1.867
6,735,409
-0.01(-0.44%)
Jan 21, 2004
1.881
1.902
1.850
1.875
7,740,496
+0.01(+0.29%)
Jan 20, 2004
1.804
1.875
1.804
1.870
7,179,096
+0.07(+3.64%)
Jan 16, 2004
1.776
1.806
1.774
1.804
6,341,175
+0.03(+1.62%)
Jan 15, 2004
1.795
1.809
1.770
1.776
11,168,102
-0.02(-1.30%)
Jan 14, 2004
1.759
1.811
1.723
1.799
20,082,246
-0.00(-0.16%)
Jan 13, 2004
1.725
1.822
1.725
1.802
22,557,700
+0.10(+5.64%)
Jan 12, 2004
1.673
1.708
1.665
1.706
10,716,057
+0.03(+2.02%)
Jan 09, 2004
1.665
1.692
1.650
1.672
10,360,828
+0.00(+0.28%)
Jan 08, 2004
1.679
1.683
1.642
1.667
12,352,893
-0.02(-0.94%)
Jan 07, 2004
1.701
1.701
1.676
1.683
15,048,450
-0.02(-1.08%)
Jan 06, 2004
1.687
1.701
1.678
1.701
10,996,060
+0.01(+0.85%)
Jan 05, 2004
1.658
1.694
1.653
1.687
13,117,679
+0.04(+2.13%)
Jan 02, 2004
1.669
1.676
1.640
1.652
9,714,452
-0.01(-0.69%)
Dec 31, 2003
1.672
1.672
1.638
1.663
9,158,624
-0.01(-0.88%)
Dec 30, 2003
1.669
1.690
1.662
1.678
6,034,007
+0.01(+0.41%)
Dec 29, 2003
1.651
1.674
1.647
1.671
4,943,943
+0.02(+1.26%)
Dec 26, 2003
1.647
1.659
1.643
1.650
1,163,895
+0.00(+0.20%)
Dec 24, 2003
1.647
1.651
1.638
1.647
2,722,721
+0.00(+0.02%)
Dec 23, 2003
1.659
1.659
1.633
1.647
7,766,268
-0.01(-0.71%)
Dec 22, 2003
1.680
1.680
1.656
1.659
8,771,355
-0.02(-1.26%)
Dec 19, 2003
1.683
1.685
1.659
1.680
11,221,735
+0.01(+0.52%)
Dec 18, 2003
1.622
1.682
1.621
1.671
14,965,563
+0.06(+3.47%)
Dec 17, 2003
1.583
1.621
1.576
1.615
8,753,942
+0.03(+2.04%)
Dec 16, 2003
1.598
1.599
1.580
1.583
6,484,659
-0.01(-0.88%)
Dec 15, 2003
1.621
1.621
1.593
1.597
4,886,828
-0.02(-1.37%)
Dec 12, 2003
1.579
1.622
1.579
1.619
10,507,795
+0.04(+2.48%)
Dec 11, 2003
1.570
1.584
1.543
1.580
9,934,554
+0.01(+0.62%)
Dec 10, 2003
1.613
1.615
1.569
1.570
8,294,931
-0.05(-3.08%)
Dec 09, 2003
1.637
1.638
1.614
1.620
8,430,754
-0.01(-0.55%)
Dec 08, 2003
1.617
1.632
1.602
1.629
7,115,712
+0.01(+0.78%)
Dec 05, 2003
1.607
1.618
1.604
1.617
5,767,237
+0.01(+0.60%)
Dec 04, 2003
1.577
1.607
1.563
1.607
7,149,842
+0.03(+2.10%)
Dec 03, 2003
1.564
1.588
1.564
1.574
8,718,419
+0.02(+0.99%)
Dec 02, 2003
1.575
1.580
1.554
1.558
8,648,767
-0.02(-1.03%)
Dec 01, 2003
1.546
1.575
1.546
1.575
6,222,069
+0.03(+1.79%)
Nov 28, 2003
1.557
1.557
1.540
1.547
3,622,633
-0.02(-1.10%)
Nov 26, 2003
1.552
1.569
1.550
1.564
4,731,503
+0.01(+0.81%)
Nov 25, 2003
1.540
1.552
1.534
1.552
7,675,719
+0.01(+0.77%)
Nov 24, 2003
1.540
1.542
1.525
1.540
5,974,802
-0.00(-0.23%)
Nov 21, 2003
1.534
1.548
1.535
1.543
5,682,958
+0.01(+0.61%)
Nov 20, 2003
1.533
1.543
1.528
1.534
5,887,040
-0.00(-0.26%)
Nov 19, 2003
1.549
1.551
1.525
1.538
9,456,041
-0.02(-1.15%)
Nov 18, 2003
1.554
1.563
1.549
1.556
6,559,188
-0.00(-0.07%)
Nov 17, 2003
1.562
1.587
1.553
1.557
4,724,537
-0.04(-2.32%)
Nov 14, 2003
1.572
1.594
1.560
1.594
8,450,953
+0.03(+1.62%)
Nov 13, 2003
1.538
1.570
1.538
1.569
5,708,033
+0.02(+1.04%)
Nov 12, 2003
1.522
1.552
1.522
1.552
3,373,973
+0.03(+1.79%)
Nov 11, 2003
1.542
1.544
1.519
1.525
7,188,847
-0.03(-2.12%)
Nov 10, 2003
1.565
1.565
1.542
1.558
6,634,412
-0.02(-1.34%)
Nov 07, 2003
1.549
1.579
1.544
1.579
7,382,482
+0.03(+1.62%)
Nov 06, 2003
1.548
1.554
1.526
1.554
5,356,287
+0.01(+0.37%)
Nov 05, 2003
1.526
1.549
1.533
1.548
5,030,312
+0.00(+0.21%)
Nov 04, 2003
1.526
1.548
1.526
1.545
6,734,016
+0.02(+1.22%)
Nov 03, 2003
1.533
1.540
1.524
1.526
7,628,070
-0.01(-0.40%)
Oct 31, 2003
1.485
1.541
1.485
1.533
17,496,740
+0.05(+3.44%)
Oct 30, 2003
1.429
1.482
1.429
1.482
19,749,306
+0.06(+4.45%)
Oct 29, 2003
1.409
1.423
1.398
1.418
20,408,916
+0.01(+0.69%)
Oct 28, 2003
1.400
1.417
1.399
1.409
15,614,726
-0.03(-1.97%)
Oct 27, 2003
1.421
1.441
1.409
1.437
8,359,708
+0.02(+1.65%)
Oct 24, 2003
1.433
1.433
1.410
1.414
4,140,152
-0.02(-1.10%)
Oct 23, 2003
1.397
1.432
1.392
1.430
6,880,983
+0.03(+2.31%)
Oct 22, 2003
1.407
1.411
1.394
1.397
5,313,799
-0.02(-1.32%)
Oct 21, 2003
1.434
1.434
1.415
1.416
4,640,258
-0.01(-0.85%)
Oct 20, 2003
1.419
1.434
1.412
1.428
3,591,986
+0.00(+0.03%)
Oct 17, 2003
1.434
1.437
1.426
1.428
4,875,684
-0.01(-0.43%)
Oct 16, 2003
1.430
1.435
1.427
1.434
4,505,828
+0.01(+0.53%)
Oct 15, 2003
1.435
1.435
1.423
1.426
5,313,799
-0.00(-0.05%)
Oct 14, 2003
1.436
1.436
1.419
1.427
4,317,766
-0.00(-0.25%)
Oct 13, 2003
1.423
1.432
1.425
1.431
4,465,430
+0.01(+0.56%)
Oct 10, 2003
1.422
1.426
1.421
1.423
3,946,517
+0.01(+0.43%)
Oct 09, 2003
1.416
1.422
1.407
1.417
7,941,096
+0.01(+0.69%)
Oct 08, 2003
1.401
1.414
1.400
1.407
6,324,458
+0.01(+0.49%)
Oct 07, 2003
1.400
1.405
1.392
1.400
5,724,749
+0.00(+0.03%)
Oct 06, 2003
1.398
1.400
1.383
1.400
4,247,417
+0.00(+0.10%)
Oct 03, 2003
1.392
1.404
1.383
1.398
7,030,736
+0.02(+1.46%)
Oct 02, 2003
1.363
1.379
1.357
1.378
7,522,483
+0.02(+1.59%)
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.