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
Marathon Oil
(NY:
MRO
)
26.21
+0.08 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2005
6.754
6.836
6.690
6.756
11,464,953
+0.08(+1.16%)
Nov 29, 2005
6.683
6.755
6.641
6.679
10,254,351
+0.08(+1.28%)
Nov 28, 2005
6.826
6.850
6.586
6.594
14,386,368
-0.36(-5.13%)
Nov 25, 2005
6.951
6.997
6.911
6.951
2,813,035
+0.03(+0.46%)
Nov 23, 2005
6.888
6.986
6.833
6.919
8,638,315
-0.05(-0.70%)
Nov 22, 2005
6.871
7.006
6.851
6.968
12,868,180
+0.16(+2.33%)
Nov 21, 2005
6.762
6.814
6.635
6.810
9,464,981
+0.08(+1.25%)
Nov 18, 2005
6.778
6.779
6.604
6.725
11,515,413
+0.04(+0.61%)
Nov 17, 2005
6.735
6.774
6.586
6.684
12,415,795
+0.03(+0.48%)
Nov 16, 2005
6.521
6.687
6.483
6.652
11,612,823
+0.14(+2.21%)
Nov 15, 2005
6.632
6.664
6.491
6.509
17,271,804
-0.14(-2.04%)
Nov 14, 2005
6.592
6.654
6.554
6.645
13,379,801
+0.12(+1.85%)
Nov 11, 2005
6.431
6.570
6.430
6.524
10,338,159
+0.10(+1.63%)
Nov 10, 2005
6.655
6.655
6.393
6.419
20,925,546
-0.33(-4.85%)
Nov 09, 2005
6.780
6.927
6.619
6.746
12,438,612
-0.05(-0.75%)
Nov 08, 2005
6.703
6.860
6.692
6.797
8,799,348
+0.08(+1.14%)
Nov 07, 2005
6.943
6.940
6.688
6.721
15,055,512
-0.22(-3.20%)
Nov 04, 2005
7.156
7.190
6.877
6.943
10,897,168
-0.25(-3.48%)
Nov 03, 2005
7.046
7.234
7.029
7.194
14,031,832
+0.18(+2.58%)
Nov 02, 2005
6.819
7.013
6.786
7.013
12,685,646
+0.21(+3.13%)
Nov 01, 2005
6.746
6.897
6.741
6.799
13,625,958
-0.06(-0.81%)
Oct 31, 2005
6.837
6.991
6.753
6.855
12,572,440
+0.03(+0.37%)
Oct 28, 2005
6.615
6.866
6.508
6.830
15,408,293
+0.30(+4.64%)
Oct 27, 2005
6.905
6.936
6.524
6.527
16,817,224
-0.43(-6.22%)
Oct 26, 2005
6.968
7.206
6.885
6.960
14,868,590
+0.04(+0.51%)
Oct 25, 2005
6.818
6.974
6.708
6.925
12,766,382
+0.13(+1.96%)
Oct 24, 2005
6.511
6.797
6.496
6.792
12,316,191
+0.26(+3.98%)
Oct 21, 2005
6.613
6.663
6.364
6.532
17,935,682
+0.12(+1.85%)
Oct 20, 2005
6.763
6.797
6.314
6.413
19,763,650
-0.43(-6.23%)
Oct 19, 2005
6.907
6.907
6.505
6.839
19,814,988
+0.13(+1.95%)
Oct 18, 2005
6.940
7.031
6.707
6.708
16,163,438
-0.29(-4.18%)
Oct 17, 2005
6.883
7.019
6.790
7.001
14,299,050
+0.19(+2.83%)
Oct 14, 2005
6.712
6.852
6.615
6.809
21,050,600
-0.02(-0.25%)
Oct 13, 2005
7.065
7.065
6.679
6.826
17,818,966
-0.26(-3.68%)
Oct 12, 2005
7.247
7.311
7.015
7.087
10,863,382
-0.16(-2.19%)
Oct 11, 2005
7.190
7.372
7.150
7.245
12,854,139
+0.17(+2.47%)
Oct 10, 2005
7.105
7.105
6.937
7.071
12,598,767
-0.03(-0.48%)
Oct 07, 2005
7.048
7.169
6.983
7.105
17,337,182
+0.27(+4.00%)
Oct 06, 2005
6.923
7.054
6.683
6.831
28,328,688
-0.13(-1.83%)
Oct 05, 2005
7.409
7.441
6.950
6.959
24,615,708
-0.43(-5.84%)
Oct 04, 2005
7.751
7.771
7.391
7.391
19,354,266
-0.50(-6.29%)
Oct 03, 2005
7.914
7.973
7.809
7.887
9,548,789
+0.03(+0.41%)
Sep 30, 2005
7.969
8.015
7.841
7.855
9,286,836
-0.11(-1.43%)
Sep 29, 2005
8.034
8.072
7.885
7.969
11,551,832
-0.04(-0.46%)
Sep 28, 2005
8.028
8.054
7.864
8.005
12,684,769
+0.04(+0.50%)
Sep 27, 2005
7.913
7.982
7.834
7.965
10,687,869
+0.04(+0.45%)
Sep 26, 2005
7.777
7.958
7.749
7.930
12,602,716
+0.12(+1.49%)
Sep 23, 2005
7.814
7.988
7.759
7.814
11,145,519
-0.22(-2.71%)
Sep 22, 2005
8.233
8.282
7.803
8.031
19,409,114
-0.04(-0.49%)
Sep 21, 2005
7.960
8.073
7.867
8.071
15,449,100
+0.27(+3.49%)
Sep 20, 2005
7.851
7.889
7.716
7.799
13,242,023
-0.09(-1.10%)
Sep 19, 2005
7.885
7.965
7.857
7.885
11,765,519
+0.14(+1.76%)
Sep 16, 2005
7.726
7.753
7.644
7.749
12,689,157
+0.06(+0.85%)
Sep 15, 2005
7.712
7.777
7.566
7.684
8,310,105
+0.03(+0.43%)
Sep 14, 2005
7.630
7.702
7.537
7.651
11,136,305
+0.08(+1.07%)
Sep 13, 2005
7.663
7.675
7.544
7.570
15,657,960
-0.06(-0.76%)
Sep 12, 2005
7.737
7.789
7.548
7.628
15,628,562
-0.09(-1.20%)
Sep 09, 2005
7.538
7.725
7.530
7.720
10,012,582
+0.24(+3.21%)
Sep 08, 2005
7.601
7.610
7.457
7.480
10,815,993
-0.04(-0.56%)
Sep 07, 2005
7.458
7.614
7.411
7.522
10,675,144
+0.04(+0.47%)
Sep 06, 2005
7.361
7.497
7.343
7.487
10,508,845
+0.07(+0.97%)
Sep 02, 2005
7.415
7.554
7.375
7.415
11,201,245
-0.20(-2.62%)
Sep 01, 2005
7.407
7.691
7.328
7.614
22,115,086
+0.29(+3.90%)
Aug 31, 2005
7.075
7.395
7.071
7.328
23,120,776
+0.26(+3.74%)
Aug 30, 2005
6.874
7.080
6.863
7.064
14,654,026
+0.22(+3.16%)
Aug 29, 2005
6.921
6.921
6.721
6.847
10,536,050
+0.10(+1.50%)
Aug 26, 2005
6.746
6.842
6.746
6.746
8,129,765
-0.04(-0.60%)
Aug 25, 2005
6.826
6.826
6.782
6.787
7,729,596
-0.07(-0.96%)
Aug 24, 2005
6.822
6.915
6.761
6.853
10,749,737
+0.06(+0.87%)
Aug 23, 2005
6.894
6.912
6.716
6.794
10,842,759
-0.07(-1.05%)
Aug 22, 2005
6.900
6.967
6.785
6.866
8,689,652
+0.01(+0.08%)
Aug 19, 2005
6.756
6.871
6.749
6.860
8,932,738
+0.14(+2.12%)
Aug 18, 2005
6.615
6.729
6.575
6.717
14,630,331
-0.01(-0.22%)
Aug 17, 2005
6.897
7.007
6.672
6.732
15,653,573
-0.21(-3.02%)
Aug 16, 2005
7.065
7.083
6.925
6.942
10,347,373
-0.15(-2.17%)
Aug 15, 2005
7.186
7.188
7.048
7.096
10,511,039
-0.13(-1.80%)
Aug 12, 2005
7.274
7.289
7.179
7.226
10,185,901
-0.03(-0.41%)
Aug 11, 2005
7.179
7.312
7.171
7.255
14,550,912
+0.10(+1.35%)
Aug 10, 2005
7.065
7.179
7.017
7.158
12,875,639
+0.13(+1.91%)
Aug 09, 2005
7.065
7.088
6.980
7.024
10,084,981
+0.03(+0.37%)
Aug 08, 2005
6.891
7.099
6.891
6.998
12,809,383
+0.17(+2.42%)
Aug 05, 2005
6.846
6.858
6.721
6.833
7,391,294
-0.04(-0.55%)
Aug 04, 2005
6.843
6.928
6.837
6.870
9,629,964
+0.01(+0.10%)
Aug 03, 2005
6.999
6.999
6.833
6.863
11,272,327
-0.05(-0.68%)
Aug 02, 2005
6.860
6.985
6.844
6.910
14,600,933
+0.11(+1.63%)
Aug 01, 2005
6.723
6.837
6.713
6.799
13,431,138
+0.15(+2.24%)
Jul 29, 2005
6.723
6.737
6.629
6.650
10,676,022
-0.07(-1.07%)
Jul 28, 2005
6.700
6.724
6.599
6.722
17,159,036
+0.13(+1.92%)
Jul 27, 2005
6.580
6.621
6.411
6.596
9,599,249
+0.02(+0.35%)
Jul 26, 2005
6.609
6.621
6.524
6.573
9,412,766
-0.04(-0.53%)
Jul 25, 2005
6.564
6.671
6.532
6.608
14,048,067
+0.07(+1.03%)
Jul 22, 2005
6.402
6.553
6.400
6.541
10,853,290
+0.17(+2.65%)
Jul 21, 2005
6.393
6.444
6.286
6.372
11,239,857
+0.00(+0.02%)
Jul 20, 2005
6.330
6.398
6.257
6.371
9,300,877
+0.03(+0.49%)
Jul 19, 2005
6.234
6.340
6.197
6.340
9,051,648
+0.11(+1.74%)
Jul 18, 2005
6.233
6.265
6.184
6.232
12,168,322
-0.06(-0.98%)
Jul 15, 2005
6.376
6.397
6.257
6.294
13,076,602
-0.05(-0.81%)
Jul 14, 2005
6.697
6.697
6.262
6.345
17,604,400
-0.23(-3.45%)
Jul 13, 2005
6.632
6.662
6.547
6.572
12,535,144
-0.00(-0.05%)
Jul 12, 2005
6.472
6.618
6.443
6.575
14,546,524
+0.14(+2.25%)
Jul 11, 2005
6.267
6.437
6.265
6.430
14,371,888
+0.03(+0.53%)
Jul 08, 2005
6.472
6.490
6.315
6.396
14,777,323
-0.01(-0.12%)
Jul 07, 2005
6.222
6.421
6.198
6.404
19,760,140
+0.12(+1.92%)
Jul 06, 2005
6.501
6.552
6.272
6.283
23,990,882
-0.19(-2.96%)
Jul 05, 2005
6.357
6.493
6.336
6.475
17,623,268
+0.15(+2.30%)
Jul 01, 2005
6.153
6.336
6.129
6.329
17,986,580
+0.25(+4.07%)
Jun 30, 2005
6.088
6.290
6.082
6.082
18,359,546
-0.01(-0.17%)
Jun 29, 2005
6.127
6.174
6.020
6.092
16,736,488
-0.06(-0.93%)
Jun 28, 2005
6.333
6.347
6.120
6.149
13,764,613
-0.18(-2.91%)
Jun 27, 2005
6.272
6.370
6.272
6.333
9,761,599
+0.09(+1.46%)
Jun 24, 2005
6.273
6.316
6.205
6.242
9,794,946
+0.04(+0.61%)
Jun 23, 2005
6.210
6.324
6.142
6.205
13,225,788
+0.05(+0.74%)
Jun 22, 2005
6.193
6.241
6.045
6.159
23,951,830
+0.14(+2.27%)
Jun 21, 2005
6.226
6.234
6.017
6.022
13,450,445
-0.20(-3.28%)
Jun 20, 2005
6.302
6.330
6.189
6.226
10,403,538
-0.03(-0.55%)
Jun 17, 2005
6.222
6.311
6.191
6.261
15,653,134
+0.14(+2.23%)
Jun 16, 2005
6.037
6.131
5.978
6.124
11,389,044
+0.11(+1.86%)
Jun 15, 2005
5.954
6.037
5.925
6.012
8,821,287
+0.08(+1.36%)
Jun 14, 2005
5.908
5.947
5.840
5.931
7,947,671
+0.03(+0.54%)
Jun 13, 2005
5.892
5.924
5.851
5.899
7,877,904
-0.02(-0.33%)
Jun 10, 2005
5.925
5.927
5.850
5.919
9,895,427
+0.00(+0.04%)
Jun 09, 2005
5.778
5.925
5.768
5.916
10,827,402
+0.15(+2.59%)
Jun 08, 2005
5.662
5.810
5.655
5.767
13,151,195
+0.09(+1.65%)
Jun 07, 2005
5.686
5.750
5.663
5.674
7,855,965
-0.01(-0.22%)
Jun 06, 2005
5.726
5.740
5.650
5.686
7,088,534
-0.01(-0.18%)
Jun 03, 2005
5.652
5.710
5.642
5.696
6,719,518
+0.05(+0.87%)
Jun 02, 2005
5.633
5.695
5.584
5.647
9,082,802
-0.01(-0.10%)
Jun 01, 2005
5.544
5.660
5.544
5.653
8,517,211
+0.13(+2.31%)
May 31, 2005
5.544
5.561
5.435
5.526
9,619,433
-0.05(-0.84%)
May 27, 2005
5.527
5.584
5.492
5.572
5,385,180
+0.06(+1.10%)
May 26, 2005
5.469
5.519
5.450
5.512
6,878,796
+0.05(+0.98%)
May 25, 2005
5.428
5.488
5.371
5.458
9,235,937
+0.04(+0.76%)
May 24, 2005
5.399
5.441
5.363
5.417
5,857,310
+0.05(+0.93%)
May 23, 2005
5.185
5.379
5.185
5.367
8,461,924
+0.10(+1.90%)
May 20, 2005
5.276
5.344
5.250
5.267
7,313,630
-0.06(-1.05%)
May 19, 2005
5.195
5.333
5.189
5.323
9,579,504
+0.10(+2.01%)
May 18, 2005
5.209
5.291
5.157
5.218
11,347,359
+0.04(+0.77%)
May 17, 2005
5.059
5.193
5.059
5.178
8,779,164
+0.08(+1.66%)
May 16, 2005
5.156
5.156
4.992
5.094
14,043,240
-0.07(-1.41%)
May 13, 2005
5.276
5.282
5.124
5.167
10,661,542
-0.08(-1.48%)
May 12, 2005
5.587
5.587
5.196
5.244
18,148,490
-0.28(-5.05%)
May 11, 2005
5.538
5.567
5.490
5.523
13,978,300
-0.02(-0.39%)
May 10, 2005
5.629
5.662
5.528
5.545
9,227,161
-0.07(-1.26%)
May 09, 2005
5.527
5.626
5.523
5.616
8,331,605
+0.11(+1.99%)
May 06, 2005
5.524
5.581
5.496
5.506
8,038,499
+0.03(+0.48%)
May 05, 2005
5.464
5.510
5.409
5.480
8,884,033
+0.07(+1.24%)
May 04, 2005
5.356
5.441
5.316
5.413
11,950,685
+0.09(+1.69%)
May 03, 2005
5.426
5.430
5.295
5.323
8,961,698
-0.13(-2.38%)
May 02, 2005
5.307
5.453
5.288
5.453
15,710,614
+0.15(+2.75%)
Apr 29, 2005
5.247
5.373
5.230
5.307
12,389,468
+0.08(+1.55%)
Apr 28, 2005
5.270
5.324
5.208
5.226
19,045,362
-0.16(-2.94%)
Apr 27, 2005
5.498
5.498
5.299
5.384
12,589,992
-0.07(-1.32%)
Apr 26, 2005
5.606
5.639
5.442
5.456
12,728,208
-0.07(-1.26%)
Apr 25, 2005
5.684
5.850
5.498
5.526
12,179,730
+0.06(+1.15%)
Apr 22, 2005
5.418
5.502
5.368
5.463
11,020,466
+0.08(+1.52%)
Apr 21, 2005
5.253
5.381
5.226
5.381
9,736,588
+0.13(+2.43%)
Apr 20, 2005
5.310
5.352
5.226
5.253
12,614,125
-0.00(-0.09%)
Apr 19, 2005
5.160
5.270
5.151
5.258
11,902,419
+0.14(+2.74%)
Apr 18, 2005
4.991
5.128
4.956
5.118
12,301,273
+0.10(+2.07%)
Apr 15, 2005
5.242
5.251
4.997
5.014
16,369,666
-0.21(-4.01%)
Apr 14, 2005
5.257
5.318
5.218
5.224
17,599,134
+0.02(+0.46%)
Apr 13, 2005
5.333
5.390
5.181
5.200
13,773,389
-0.17(-3.22%)
Apr 12, 2005
5.527
5.535
5.319
5.373
14,074,394
-0.15(-2.78%)
Apr 11, 2005
5.441
5.527
5.414
5.527
9,180,650
+0.09(+1.57%)
Apr 08, 2005
5.545
5.560
5.432
5.441
9,542,646
-0.08(-1.36%)
Apr 07, 2005
5.567
5.581
5.443
5.516
10,468,916
+0.00(+0.04%)
Apr 06, 2005
5.453
5.524
5.401
5.514
9,579,942
+0.08(+1.38%)
Apr 05, 2005
5.498
5.545
5.408
5.439
10,779,136
-0.06(-1.08%)
Apr 04, 2005
5.589
5.600
5.441
5.498
10,831,351
+0.00(+0.00%)
Apr 01, 2005
5.424
5.514
5.401
5.498
11,480,310
+0.15(+2.83%)
Mar 31, 2005
5.299
5.355
5.257
5.347
10,841,882
+0.13(+2.42%)
Mar 30, 2005
5.130
5.230
5.037
5.220
12,878,272
+0.09(+1.73%)
Mar 29, 2005
5.192
5.265
5.118
5.131
9,404,429
-0.04(-0.81%)
Mar 28, 2005
5.203
5.217
5.141
5.173
8,319,758
-0.03(-0.55%)
Mar 24, 2005
5.210
5.274
5.139
5.202
8,916,503
+0.02(+0.40%)
Mar 23, 2005
5.213
5.214
5.081
5.181
13,651,407
-0.04(-0.76%)
Mar 22, 2005
5.375
5.423
5.206
5.221
9,434,705
-0.15(-2.78%)
Mar 21, 2005
5.320
5.376
5.295
5.371
9,356,163
+0.02(+0.40%)
Mar 18, 2005
5.356
5.399
5.281
5.349
11,611,068
+0.00(+0.09%)
Mar 17, 2005
5.293
5.350
5.245
5.344
10,529,468
+0.12(+2.27%)
Mar 16, 2005
5.175
5.314
5.145
5.226
9,475,512
+0.02(+0.46%)
Mar 15, 2005
5.308
5.328
5.202
5.202
9,430,756
-0.07(-1.34%)
Mar 14, 2005
5.287
5.300
5.140
5.273
10,500,070
+0.04(+0.74%)
Mar 11, 2005
5.194
5.315
5.169
5.234
10,112,625
+0.03(+0.50%)
Mar 10, 2005
5.320
5.322
5.138
5.208
12,914,691
-0.12(-2.33%)
Mar 09, 2005
5.548
5.562
5.317
5.332
16,012,058
-0.19(-3.37%)
Mar 08, 2005
5.552
5.588
5.516
5.518
10,983,170
-0.03(-0.62%)
Mar 07, 2005
5.557
5.604
5.495
5.552
12,850,190
-0.00(-0.08%)
Mar 04, 2005
5.447
5.595
5.342
5.556
14,814,620
+0.09(+1.58%)
Mar 03, 2005
5.458
5.619
5.443
5.470
13,485,108
+0.13(+2.35%)
Mar 02, 2005
5.310
5.377
5.279
5.344
10,925,689
+0.01(+0.21%)
Mar 01, 2005
5.356
5.386
5.257
5.333
11,280,664
-0.06(-1.14%)
Feb 28, 2005
5.356
5.424
5.185
5.394
19,230,090
+0.08(+1.52%)
Feb 25, 2005
5.208
5.388
5.195
5.314
13,260,013
+0.16(+3.19%)
Feb 24, 2005
5.099
5.151
5.051
5.149
8,546,170
+0.10(+2.05%)
Feb 23, 2005
5.022
5.066
5.009
5.046
10,605,378
+0.03(+0.50%)
Feb 22, 2005
5.154
5.165
5.017
5.021
8,173,644
-0.05(-1.06%)
Feb 18, 2005
5.008
5.122
4.985
5.074
10,759,829
+0.12(+2.41%)
Feb 17, 2005
5.014
5.043
4.948
4.955
9,414,521
-0.05(-0.91%)
Feb 16, 2005
4.908
5.002
4.876
5.000
11,100,325
+0.10(+2.07%)
Feb 15, 2005
4.868
4.906
4.843
4.899
7,802,434
+0.08(+1.66%)
Feb 14, 2005
4.852
4.866
4.797
4.819
6,735,753
-0.05(-0.94%)
Feb 11, 2005
4.841
4.906
4.798
4.865
7,208,761
+0.05(+1.04%)
Feb 10, 2005
4.723
4.818
4.696
4.814
7,751,096
+0.13(+2.72%)
Feb 09, 2005
4.646
4.762
4.615
4.687
11,769,029
+0.05(+1.06%)
Feb 08, 2005
4.599
4.647
4.576
4.638
6,242,561
+0.04(+0.87%)
Feb 07, 2005
4.626
4.640
4.574
4.598
6,841,061
-0.02(-0.37%)
Feb 04, 2005
4.637
4.641
4.569
4.615
7,286,864
-0.01(-0.22%)
Feb 03, 2005
4.558
4.644
4.517
4.625
13,821,655
+0.07(+1.48%)
Feb 02, 2005
4.473
4.571
4.456
4.558
14,952,398
+0.09(+2.09%)
Feb 01, 2005
4.433
4.468
4.432
4.465
11,514,974
+0.05(+1.16%)
Jan 31, 2005
4.353
4.435
4.339
4.413
10,923,495
+0.04(+0.96%)
Jan 28, 2005
4.432
4.432
4.339
4.371
10,127,982
-0.06(-1.36%)
Jan 27, 2005
4.316
4.534
4.316
4.432
11,388,166
-0.06(-1.29%)
Jan 26, 2005
4.507
4.512
4.441
4.490
9,766,425
+0.03(+0.59%)
Jan 25, 2005
4.456
4.474
4.418
4.463
13,106,000
+0.07(+1.56%)
Jan 24, 2005
4.387
4.420
4.381
4.395
6,927,940
+0.06(+1.34%)
Jan 21, 2005
4.327
4.379
4.326
4.337
7,293,446
+0.04(+0.85%)
Jan 20, 2005
4.337
4.342
4.267
4.301
9,716,843
-0.08(-1.85%)
Jan 19, 2005
4.417
4.433
4.375
4.381
7,378,569
-0.04(-0.80%)
Jan 18, 2005
4.408
4.419
4.369
4.417
8,068,775
+0.05(+1.20%)
Jan 14, 2005
4.370
4.396
4.345
4.364
7,339,079
+0.00(+0.00%)
Jan 13, 2005
4.346
4.400
4.322
4.364
9,315,357
+0.05(+1.06%)
Jan 12, 2005
4.295
4.334
4.270
4.319
9,514,564
+0.04(+0.96%)
Jan 11, 2005
4.257
4.307
4.237
4.278
10,531,662
+0.03(+0.72%)
Jan 10, 2005
4.236
4.301
4.216
4.247
14,324,061
+0.05(+1.25%)
Jan 07, 2005
4.180
4.211
4.125
4.195
13,322,320
+0.06(+1.46%)
Jan 06, 2005
4.058
4.181
4.048
4.134
8,357,494
+0.06(+1.54%)
Jan 05, 2005
4.122
4.154
4.066
4.071
7,420,693
-0.05(-1.22%)
Jan 04, 2005
4.155
4.192
4.116
4.122
8,897,197
-0.05(-1.12%)
Jan 03, 2005
4.281
4.282
4.144
4.168
9,844,090
-0.12(-2.74%)
Dec 31, 2004
4.285
4.296
4.265
4.286
4,451,450
+0.02(+0.48%)
Dec 30, 2004
4.237
4.279
4.217
4.265
4,727,883
+0.03(+0.70%)
Dec 29, 2004
4.223
4.248
4.173
4.236
7,129,780
+0.04(+0.95%)
Dec 28, 2004
4.216
4.229
4.192
4.196
5,752,441
-0.00(-0.05%)
Dec 27, 2004
4.250
4.262
4.192
4.198
7,199,546
-0.05(-1.21%)
Dec 23, 2004
4.229
4.273
4.229
4.249
6,471,606
+0.02(+0.51%)
Dec 22, 2004
4.282
4.285
4.192
4.228
10,787,472
-0.03(-0.80%)
Dec 21, 2004
4.233
4.263
4.222
4.262
9,090,700
+0.03(+0.78%)
Dec 20, 2004
4.252
4.263
4.199
4.229
11,164,387
-0.02(-0.56%)
Dec 17, 2004
4.216
4.273
4.216
4.253
14,500,890
+0.00(+0.08%)
Dec 16, 2004
4.279
4.293
4.220
4.249
9,861,641
-0.03(-0.69%)
Dec 15, 2004
4.273
4.311
4.212
4.279
14,726,863
+0.06(+1.43%)
Dec 14, 2004
4.232
4.242
4.185
4.218
4,765,619
+0.01(+0.27%)
Dec 13, 2004
4.193
4.216
4.176
4.207
8,158,286
+0.03(+0.68%)
Dec 10, 2004
4.288
4.288
4.158
4.179
8,798,471
-0.03(-0.78%)
Dec 09, 2004
4.262
4.262
4.143
4.212
9,213,120
+0.01(+0.16%)
Dec 08, 2004
4.172
4.225
4.105
4.205
8,788,817
+0.02(+0.44%)
Dec 07, 2004
4.265
4.270
4.174
4.187
6,346,114
-0.07(-1.58%)
Dec 06, 2004
4.302
4.324
4.239
4.254
6,713,375
-0.02(-0.48%)
Dec 03, 2004
4.257
4.322
4.244
4.274
6,084,161
+0.02(+0.43%)
Dec 02, 2004
4.302
4.306
4.190
4.256
11,886,623
-0.10(-2.23%)
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.