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
Eagle Materials Inc
(NY:
EXP
)
232.39
-1.14 (-0.49%)
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 (%)
Dec 31, 2004
25.89
26.13
25.76
26.07
750,283
+0.18(+0.69%)
Dec 30, 2004
26.00
26.19
25.89
25.89
451,164
-0.09(-0.35%)
Dec 29, 2004
26.11
26.11
25.85
25.98
335,888
-0.18(-0.68%)
Dec 28, 2004
25.67
26.28
25.60
26.16
478,989
+0.49(+1.91%)
Dec 27, 2004
25.94
25.94
25.26
25.67
852,640
-0.24(-0.93%)
Dec 23, 2004
25.71
25.93
25.71
25.91
276,263
+0.27(+1.04%)
Dec 22, 2004
25.54
25.66
25.49
25.65
735,377
+0.09(+0.35%)
Dec 21, 2004
25.32
25.55
25.13
25.55
1,025,553
+0.24(+0.94%)
Dec 20, 2004
25.39
25.66
25.27
25.32
697,614
+0.00(+0.01%)
Dec 17, 2004
25.63
25.78
25.16
25.31
936,115
-0.29(-1.12%)
Dec 16, 2004
26.05
26.05
25.06
25.60
1,530,380
-0.45(-1.74%)
Dec 15, 2004
25.39
26.07
25.37
26.05
1,316,723
+0.71(+2.80%)
Dec 14, 2004
24.94
25.34
24.89
25.34
559,483
+0.41(+1.63%)
Dec 13, 2004
25.39
25.39
24.58
24.94
1,203,435
-0.28(-1.11%)
Dec 10, 2004
24.26
25.22
24.12
25.22
1,135,860
+1.01(+4.15%)
Dec 09, 2004
24.48
24.53
24.09
24.21
974,872
-0.24(-0.99%)
Dec 08, 2004
24.45
24.51
24.18
24.45
914,253
+0.22(+0.91%)
Dec 07, 2004
24.70
24.74
24.12
24.23
933,134
-0.47(-1.91%)
Dec 06, 2004
24.38
25.11
24.37
24.70
1,912,975
+0.40(+1.65%)
Dec 03, 2004
24.00
24.40
24.00
24.30
1,255,110
+0.30(+1.26%)
Dec 02, 2004
24.13
24.13
23.73
24.00
1,232,254
-0.13(-0.54%)
Dec 01, 2004
23.66
24.64
23.66
24.13
1,426,036
+0.47(+1.99%)
Nov 30, 2004
23.34
23.76
23.34
23.66
1,529,386
+0.41(+1.78%)
Nov 29, 2004
22.94
23.25
22.79
23.25
1,263,060
+0.50(+2.22%)
Nov 26, 2004
22.78
22.81
22.60
22.74
284,213
+0.01(+0.03%)
Nov 24, 2004
22.88
23.00
22.62
22.73
511,783
-0.10(-0.45%)
Nov 23, 2004
22.29
22.88
22.24
22.84
1,292,873
+0.53(+2.37%)
Nov 22, 2004
21.95
22.31
21.90
22.31
840,715
+0.35(+1.59%)
Nov 19, 2004
22.12
22.19
21.87
21.96
657,864
-0.20(-0.90%)
Nov 18, 2004
22.72
22.74
22.16
22.16
1,138,841
-0.40(-1.79%)
Nov 17, 2004
22.14
22.70
22.14
22.56
724,446
+0.43(+1.96%)
Nov 16, 2004
22.16
22.24
21.96
22.13
1,379,329
-0.09(-0.41%)
Nov 15, 2004
22.70
22.70
22.09
22.22
1,704,287
-0.42(-1.87%)
Nov 12, 2004
22.40
22.72
22.25
22.64
2,329,358
+0.21(+0.94%)
Nov 11, 2004
22.33
22.48
22.22
22.43
805,934
+0.07(+0.32%)
Nov 10, 2004
22.22
22.52
22.13
22.36
1,818,568
+0.16(+0.71%)
Nov 09, 2004
22.08
22.20
21.75
22.20
2,081,913
+0.19(+0.88%)
Nov 08, 2004
22.04
22.04
21.84
22.01
789,040
-0.08(-0.37%)
Nov 05, 2004
22.07
22.10
21.78
22.09
1,281,941
+0.06(+0.26%)
Nov 04, 2004
21.69
22.06
21.65
22.03
1,046,422
+0.30(+1.36%)
Nov 03, 2004
21.65
21.96
21.65
21.74
881,459
+0.24(+1.12%)
Nov 02, 2004
21.42
21.89
21.34
21.49
1,376,348
+0.10(+0.47%)
Nov 01, 2004
20.72
21.44
20.71
21.39
1,374,361
+0.53(+2.55%)
Oct 29, 2004
21.07
21.21
20.77
20.86
774,133
-0.15(-0.72%)
Oct 28, 2004
21.25
21.25
20.51
21.01
2,186,257
-0.31(-1.44%)
Oct 27, 2004
21.17
21.44
20.98
21.32
826,802
+0.17(+0.81%)
Oct 26, 2004
21.01
21.19
20.88
21.15
1,054,372
+0.14(+0.68%)
Oct 25, 2004
20.32
21.07
20.23
21.01
1,314,735
+0.65(+3.20%)
Oct 22, 2004
20.47
20.64
20.15
20.36
1,547,274
-0.14(-0.71%)
Oct 21, 2004
20.14
20.74
19.97
20.50
1,144,804
+0.34(+1.66%)
Oct 20, 2004
19.81
20.17
19.56
20.17
658,858
+0.36(+1.80%)
Oct 19, 2004
20.30
20.53
19.77
19.81
791,027
-0.42(-2.06%)
Oct 18, 2004
20.33
20.33
20.08
20.23
870,528
-0.21(-1.03%)
Oct 15, 2004
20.16
20.51
20.12
20.44
797,984
+0.27(+1.36%)
Oct 14, 2004
20.30
20.42
20.06
20.16
846,677
-0.08(-0.39%)
Oct 13, 2004
21.06
21.10
19.94
20.24
1,349,517
-0.78(-3.73%)
Oct 12, 2004
20.94
21.18
20.94
21.03
563,458
+0.03(+0.13%)
Oct 11, 2004
20.83
21.07
20.79
21.00
591,283
+0.23(+1.10%)
Oct 08, 2004
21.19
21.36
20.75
20.77
1,197,472
-0.45(-2.13%)
Oct 07, 2004
21.70
21.70
21.01
21.22
1,870,243
-0.49(-2.25%)
Oct 06, 2004
20.83
21.72
20.78
21.71
2,479,414
+0.81(+3.86%)
Oct 05, 2004
21.46
21.46
20.54
20.91
2,936,541
-0.56(-2.59%)
Oct 04, 2004
21.81
21.94
21.38
21.46
1,279,954
-0.23(-1.06%)
Oct 01, 2004
21.52
21.89
21.51
21.69
1,157,722
+0.17(+0.77%)
Sep 30, 2004
21.38
21.61
21.23
21.52
1,264,054
+0.16(+0.76%)
Sep 29, 2004
21.01
21.66
20.98
21.36
1,573,111
+0.32(+1.52%)
Sep 28, 2004
21.20
21.20
20.78
21.04
1,078,222
-0.15(-0.71%)
Sep 27, 2004
21.16
21.32
21.05
21.19
766,183
-0.04(-0.17%)
Sep 24, 2004
21.06
21.31
21.06
21.23
735,377
+0.17(+0.82%)
Sep 23, 2004
21.19
21.22
20.94
21.06
815,871
-0.09(-0.44%)
Sep 22, 2004
21.26
21.33
20.93
21.15
919,221
-0.04(-0.20%)
Sep 21, 2004
21.01
21.41
21.01
21.19
736,371
+0.25(+1.18%)
Sep 20, 2004
21.11
21.11
20.89
20.94
563,458
-0.17(-0.80%)
Sep 17, 2004
21.42
21.42
20.84
21.11
2,457,552
-0.14(-0.65%)
Sep 16, 2004
21.16
21.35
21.12
21.25
698,608
+0.17(+0.79%)
Sep 15, 2004
20.89
21.28
20.76
21.09
2,400,908
+0.23(+1.09%)
Sep 14, 2004
20.75
20.89
20.54
20.86
1,060,334
+0.05(+0.23%)
Sep 13, 2004
20.78
20.92
20.70
20.81
958,972
-0.02(-0.07%)
Sep 10, 2004
20.63
20.85
20.45
20.83
1,851,362
+0.15(+0.72%)
Sep 09, 2004
20.44
20.78
20.27
20.68
1,161,697
+0.29(+1.42%)
Sep 08, 2004
20.89
20.91
20.35
20.39
1,641,680
-0.46(-2.19%)
Sep 07, 2004
20.34
20.87
20.34
20.85
1,355,479
+0.59(+2.89%)
Sep 03, 2004
20.25
20.36
20.08
20.26
562,464
+0.08(+0.42%)
Sep 02, 2004
19.94
20.30
19.89
20.18
1,069,278
+0.30(+1.50%)
Sep 01, 2004
19.53
19.97
19.53
19.88
1,091,141
+0.28(+1.43%)
Aug 31, 2004
19.32
19.67
19.32
19.60
1,559,199
+0.20(+1.01%)
Aug 30, 2004
19.31
19.50
19.26
19.40
677,739
+0.05(+0.25%)
Aug 27, 2004
19.28
19.47
19.08
19.35
783,077
+0.03(+0.16%)
Aug 26, 2004
19.65
19.70
19.29
19.32
1,456,842
-0.18(-0.93%)
Aug 25, 2004
19.57
19.63
19.31
19.50
1,115,985
-0.07(-0.37%)
Aug 24, 2004
19.54
19.76
19.43
19.57
2,447,614
+0.05(+0.26%)
Aug 23, 2004
19.68
19.68
19.25
19.52
2,050,113
-0.21(-1.04%)
Aug 20, 2004
19.53
19.73
19.46
19.73
1,425,042
+0.26(+1.32%)
Aug 19, 2004
19.55
19.57
19.38
19.47
1,418,086
+12.85(+194.25%)
Aug 17, 2004
6.465
6.756
6.465
6.617
616,127
+0.18(+2.75%)
Aug 16, 2004
6.378
6.535
6.370
6.440
300,444
+0.07(+1.14%)
Aug 13, 2004
6.330
6.440
6.330
6.368
471,039
+0.05(+0.78%)
Aug 12, 2004
6.360
6.379
6.187
6.318
470,045
-0.06(-0.88%)
Aug 11, 2004
6.521
6.521
6.189
6.375
960,297
-0.15(-2.24%)
Aug 10, 2004
6.360
6.525
6.360
6.521
226,907
+0.14(+2.24%)
Aug 09, 2004
6.465
6.501
6.362
6.378
299,782
-0.06(-1.00%)
Aug 06, 2004
6.591
6.601
6.350
6.442
603,208
-0.17(-2.63%)
Aug 05, 2004
6.637
6.652
6.601
6.616
625,402
-0.01(-0.08%)
Aug 04, 2004
6.566
6.626
6.547
6.621
705,564
+0.03(+0.47%)
Aug 03, 2004
6.626
6.626
6.561
6.590
429,301
-0.05(-0.74%)
Aug 02, 2004
6.616
6.649
6.571
6.639
559,814
+0.00(+0.00%)
Jul 30, 2004
6.662
6.662
6.606
6.639
375,638
-0.00(-0.03%)
Jul 29, 2004
6.630
6.662
6.602
6.641
437,582
+0.04(+0.55%)
Jul 28, 2004
6.650
6.667
6.536
6.605
505,489
-0.03(-0.52%)
Jul 27, 2004
6.648
6.701
6.598
6.639
528,676
+0.00(+0.03%)
Jul 26, 2004
6.802
6.802
6.436
6.637
884,771
-0.10(-1.55%)
Jul 23, 2004
6.702
6.833
6.698
6.742
333,238
+0.03(+0.37%)
Jul 22, 2004
6.880
6.893
6.692
6.717
741,340
-0.19(-2.72%)
Jul 21, 2004
7.019
7.029
6.883
6.905
254,732
-0.10(-1.49%)
Jul 20, 2004
7.019
7.032
6.974
7.010
284,213
-0.03(-0.49%)
Jul 19, 2004
7.029
7.073
6.995
7.044
332,244
+0.00(+0.06%)
Jul 16, 2004
7.029
7.064
6.999
7.040
385,907
+0.01(+0.14%)
Jul 15, 2004
6.948
7.072
6.912
7.030
504,495
+0.06(+0.84%)
Jul 14, 2004
6.923
7.023
6.822
6.972
505,489
+0.02(+0.35%)
Jul 13, 2004
6.917
7.042
6.904
6.947
270,632
+0.03(+0.42%)
Jul 12, 2004
6.953
6.968
6.873
6.918
352,782
-0.03(-0.38%)
Jul 09, 2004
6.888
6.979
6.888
6.944
241,813
+0.06(+0.82%)
Jul 08, 2004
7.044
7.044
6.858
6.888
549,545
-0.18(-2.51%)
Jul 07, 2004
7.104
7.125
7.021
7.065
328,269
-0.05(-0.74%)
Jul 06, 2004
7.186
7.231
7.106
7.117
404,126
-0.07(-0.94%)
Jul 02, 2004
7.069
7.238
7.044
7.185
255,063
+0.04(+0.61%)
Jul 01, 2004
7.147
7.238
7.108
7.142
393,857
-0.01(-0.07%)
Jun 30, 2004
7.160
7.245
7.145
7.147
399,488
+0.03(+0.38%)
Jun 29, 2004
7.044
7.187
7.044
7.119
448,182
+0.06(+0.78%)
Jun 28, 2004
7.059
7.180
6.999
7.064
365,370
+0.03(+0.43%)
Jun 25, 2004
7.084
7.128
7.013
7.034
701,921
-0.07(-0.99%)
Jun 24, 2004
7.140
7.255
7.029
7.104
413,401
-0.01(-0.17%)
Jun 23, 2004
7.109
7.138
7.089
7.116
501,182
+0.00(+0.04%)
Jun 22, 2004
7.094
7.122
7.064
7.113
363,382
+0.02(+0.24%)
Jun 21, 2004
7.096
7.209
7.059
7.096
512,445
+0.00(+0.00%)
Jun 18, 2004
7.137
7.160
7.074
7.096
422,013
-0.04(-0.56%)
Jun 17, 2004
6.813
7.190
6.813
7.137
1,177,929
+0.34(+4.96%)
Jun 16, 2004
6.767
6.823
6.719
6.799
323,301
+0.04(+0.66%)
Jun 15, 2004
6.615
6.843
6.600
6.755
417,376
+0.14(+2.11%)
Jun 14, 2004
6.727
6.767
6.608
6.615
583,664
-0.11(-1.59%)
Jun 10, 2004
6.697
6.781
6.652
6.722
547,558
+0.02(+0.30%)
Jun 09, 2004
6.757
6.903
6.689
6.702
413,070
-0.07(-1.04%)
Jun 08, 2004
6.830
6.853
6.742
6.772
327,276
-0.07(-1.03%)
Jun 07, 2004
6.757
6.857
6.717
6.843
399,157
+0.24(+3.61%)
Jun 04, 2004
6.641
6.667
6.565
6.604
316,013
-0.04(-0.65%)
Jun 03, 2004
6.742
6.742
6.648
6.648
209,019
-0.10(-1.55%)
Jun 02, 2004
6.824
6.843
6.707
6.752
337,544
-0.07(-1.03%)
Jun 01, 2004
6.712
6.847
6.712
6.823
635,008
+0.11(+1.65%)
May 28, 2004
6.651
6.730
6.626
6.712
302,432
+0.06(+0.92%)
May 27, 2004
6.475
6.690
6.475
6.651
439,239
+0.19(+2.98%)
May 26, 2004
6.465
6.503
6.330
6.458
399,820
+0.01(+0.12%)
May 25, 2004
6.299
6.486
6.283
6.450
354,107
+0.15(+2.40%)
May 24, 2004
6.246
6.325
6.234
6.299
256,719
+0.05(+0.85%)
May 21, 2004
6.269
6.373
6.241
6.246
248,769
-0.00(-0.05%)
May 20, 2004
6.294
6.365
6.171
6.249
318,001
-0.03(-0.43%)
May 19, 2004
6.246
6.383
6.224
6.276
419,032
+0.03(+0.48%)
May 18, 2004
6.113
6.246
6.113
6.246
313,363
+0.08(+1.34%)
May 17, 2004
6.214
6.214
6.117
6.164
315,682
-0.07(-1.19%)
May 14, 2004
6.158
6.279
6.158
6.238
292,494
+0.07(+1.13%)
May 13, 2004
6.179
6.201
6.143
6.169
298,457
-0.02(-0.33%)
May 12, 2004
6.229
6.229
6.148
6.189
542,589
-0.04(-0.57%)
May 11, 2004
6.179
6.238
6.156
6.224
558,158
+0.05(+0.73%)
May 10, 2004
6.138
6.249
6.126
6.179
761,215
-0.14(-2.28%)
May 07, 2004
6.496
6.521
6.319
6.322
361,395
-0.19(-2.97%)
May 06, 2004
6.524
6.531
6.461
6.516
364,376
-0.01(-0.12%)
May 05, 2004
6.582
6.582
6.491
6.524
256,057
-0.06(-0.89%)
May 04, 2004
6.556
6.582
6.486
6.582
492,901
+0.03(+0.48%)
May 03, 2004
6.626
6.636
6.551
6.551
481,307
-0.06(-0.91%)
Apr 30, 2004
6.501
6.651
6.496
6.611
790,696
+0.09(+1.39%)
Apr 29, 2004
6.541
6.605
6.499
6.521
993,090
-0.03(-0.45%)
Apr 28, 2004
6.440
6.550
6.400
6.550
1,315,067
+0.17(+2.58%)
Apr 27, 2004
6.298
6.400
6.298
6.385
450,170
+0.10(+1.54%)
Apr 26, 2004
6.279
6.370
6.259
6.288
546,564
+0.02(+0.35%)
Apr 23, 2004
6.289
6.289
6.239
6.266
217,300
-0.05(-0.75%)
Apr 22, 2004
6.083
6.319
6.083
6.313
511,783
+0.21(+3.51%)
Apr 21, 2004
6.083
6.107
6.044
6.099
244,132
+0.03(+0.43%)
Apr 20, 2004
6.058
6.137
6.055
6.073
201,400
+0.04(+0.58%)
Apr 19, 2004
6.118
6.118
6.030
6.038
334,894
-0.06(-0.97%)
Apr 16, 2004
6.111
6.134
6.076
6.097
286,863
-0.01(-0.21%)
Apr 15, 2004
6.018
6.122
6.016
6.110
387,895
+0.09(+1.45%)
Apr 14, 2004
6.038
6.073
5.997
6.023
666,477
-0.02(-0.37%)
Apr 13, 2004
6.028
6.064
6.018
6.045
717,489
+0.04(+0.62%)
Apr 12, 2004
5.982
6.091
5.972
6.008
502,507
+0.05(+0.76%)
Apr 08, 2004
6.016
6.016
5.947
5.962
376,632
-0.05(-0.89%)
Apr 07, 2004
6.048
6.048
5.886
6.016
569,751
-0.04(-0.73%)
Apr 06, 2004
6.002
6.077
6.002
6.060
554,514
+0.04(+0.62%)
Apr 05, 2004
5.967
6.043
5.930
6.023
571,408
+0.06(+0.93%)
Apr 02, 2004
6.013
6.018
5.915
5.967
418,701
-0.05(-0.75%)
Apr 01, 2004
5.917
6.018
5.899
6.013
421,682
+0.09(+1.53%)
Mar 31, 2004
5.989
6.027
5.922
5.922
540,601
-0.07(-1.11%)
Mar 30, 2004
5.760
6.014
5.759
5.988
884,109
+0.23(+3.97%)
Mar 29, 2004
5.640
5.763
5.640
5.760
368,682
+0.10(+1.83%)
Mar 26, 2004
5.563
5.680
5.531
5.656
493,895
+0.09(+1.70%)
Mar 25, 2004
5.535
5.570
5.518
5.562
460,439
+0.02(+0.29%)
Mar 24, 2004
5.575
5.585
5.509
5.546
800,634
-0.03(-0.51%)
Mar 23, 2004
5.555
5.597
5.537
5.574
461,432
+0.04(+0.71%)
Mar 22, 2004
5.550
5.560
5.530
5.535
468,720
-0.07(-1.20%)
Mar 19, 2004
5.600
5.611
5.566
5.602
415,388
+0.00(+0.04%)
Mar 18, 2004
5.639
5.639
5.584
5.600
454,476
-0.04(-0.70%)
Mar 17, 2004
5.555
5.670
5.539
5.639
427,645
+0.10(+1.85%)
Mar 16, 2004
5.519
5.559
5.504
5.537
391,538
+0.00(+0.04%)
Mar 15, 2004
5.580
5.595
5.505
5.535
312,038
-0.05(-0.90%)
Mar 12, 2004
5.612
5.625
5.570
5.585
947,378
-0.03(-0.54%)
Mar 11, 2004
5.655
5.698
5.605
5.615
337,544
-0.05(-0.85%)
Mar 10, 2004
5.796
5.796
5.640
5.663
723,452
-0.13(-2.29%)
Mar 09, 2004
5.837
5.845
5.786
5.796
448,182
-0.04(-0.62%)
Mar 08, 2004
5.791
5.851
5.781
5.832
465,739
+0.05(+0.87%)
Mar 05, 2004
5.836
5.896
5.781
5.782
846,346
-0.05(-0.93%)
Mar 04, 2004
5.873
5.873
5.816
5.836
490,582
-0.03(-0.55%)
Mar 03, 2004
5.898
5.927
5.858
5.869
961,622
-0.03(-0.48%)
Mar 02, 2004
5.937
5.941
5.860
5.897
601,883
-0.05(-0.80%)
Mar 01, 2004
5.872
5.969
5.869
5.944
1,236,229
+0.07(+1.23%)
Feb 27, 2004
5.736
5.872
5.736
5.872
2,051,107
+0.11(+1.99%)
Feb 26, 2004
5.680
5.779
5.635
5.757
804,277
+0.07(+1.17%)
Feb 25, 2004
5.535
5.691
5.522
5.691
872,515
+0.16(+2.84%)
Feb 24, 2004
5.499
5.534
5.461
5.534
654,552
+0.02(+0.37%)
Feb 23, 2004
5.570
5.571
5.441
5.513
531,989
-0.07(-1.28%)
Feb 20, 2004
5.597
5.597
5.525
5.585
899,015
+0.01(+0.14%)
Feb 19, 2004
5.577
5.650
5.531
5.577
1,234,241
+0.00(+0.02%)
Feb 18, 2004
5.605
5.610
5.535
5.576
802,952
-0.03(-0.50%)
Feb 17, 2004
5.680
5.680
5.539
5.604
1,171,966
-0.07(-1.26%)
Feb 13, 2004
5.711
5.741
5.675
5.675
1,973,594
-0.06(-0.98%)
Feb 12, 2004
5.784
5.784
5.705
5.732
916,903
-0.05(-0.90%)
Feb 11, 2004
5.816
5.816
5.742
5.784
534,639
-0.02(-0.30%)
Feb 10, 2004
5.645
5.805
5.636
5.801
1,353,160
+0.17(+2.98%)
Feb 09, 2004
5.671
5.680
5.586
5.633
1,937,156
-0.04(-0.67%)
Feb 06, 2004
5.590
5.762
5.539
5.671
1,748,343
+0.09(+1.64%)
Feb 05, 2004
5.422
5.602
5.422
5.580
2,507,240
+0.13(+2.44%)
Feb 04, 2004
5.389
5.553
5.370
5.447
1,632,074
+0.06(+1.14%)
Feb 03, 2004
5.424
5.460
5.361
5.386
1,287,241
+0.02(+0.41%)
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.