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
Coca-Cola Company
(NY:
KO
)
62.57
-0.46 (-0.73%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 (%)
Jun 30, 2000
18.93
18.93
18.10
18.49
29,710,768
-0.52(-2.74%)
Jun 29, 2000
19.33
19.37
18.91
19.01
19,800,032
-0.32(-1.65%)
Jun 28, 2000
18.79
19.59
18.79
19.33
29,508,184
+0.70(+3.75%)
Jun 27, 2000
18.95
18.95
18.51
18.63
16,211,325
-0.36(-1.90%)
Jun 26, 2000
18.63
19.07
18.51
18.99
15,381,106
+0.36(+1.93%)
Jun 23, 2000
18.07
18.77
17.90
18.63
23,846,106
+0.56(+3.12%)
Jun 22, 2000
17.22
18.18
17.06
18.07
18,125,612
+0.85(+4.92%)
Jun 21, 2000
17.06
17.48
17.06
17.22
13,641,748
+0.18(+1.06%)
Jun 20, 2000
17.26
17.26
16.96
17.04
10,800,611
-0.48(-2.75%)
Jun 19, 2000
17.66
17.66
17.38
17.52
10,867,724
-0.34(-1.91%)
Jun 16, 2000
17.98
18.08
17.74
17.86
22,272,046
-0.12(-0.68%)
Jun 15, 2000
17.32
18.07
17.32
17.98
32,126,542
+0.93(+5.43%)
Jun 14, 2000
17.18
17.42
16.86
17.06
15,798,080
-0.12(-0.71%)
Jun 13, 2000
17.00
17.38
17.00
17.18
8,745,882
+0.24(+1.43%)
Jun 12, 2000
16.84
17.20
16.82
16.94
6,406,852
+0.10(+0.61%)
Jun 09, 2000
17.00
17.18
16.78
16.84
7,720,226
-0.16(-0.95%)
Jun 08, 2000
17.06
17.06
16.70
17.00
12,101,556
-0.06(-0.36%)
Jun 07, 2000
16.70
17.14
16.70
17.06
10,670,112
+0.38(+2.30%)
Jun 06, 2000
16.72
16.72
16.43
16.67
10,275,821
-0.06(-0.37%)
Jun 05, 2000
16.92
17.02
16.66
16.74
7,530,382
-0.18(-1.07%)
Jun 02, 2000
17.14
17.14
16.78
16.92
9,830,262
-0.22(-1.30%)
Jun 01, 2000
17.18
17.58
17.08
17.14
9,323,803
-0.04(-0.24%)
May 31, 2000
17.34
17.34
16.98
17.18
8,609,169
-0.16(-0.93%)
May 30, 2000
17.56
17.70
17.08
17.34
11,585,776
-0.22(-1.25%)
May 26, 2000
17.14
17.70
17.14
17.56
19,233,606
+0.60(+3.55%)
May 25, 2000
16.96
17.04
16.74
16.96
12,022,014
+0.00(+0.00%)
May 24, 2000
16.15
17.08
16.15
16.96
16,766,876
+0.87(+5.38%)
May 23, 2000
16.15
16.15
15.99
16.09
11,209,817
-0.22(-1.36%)
May 22, 2000
16.11
16.31
15.91
16.31
15,109,235
+0.20(+1.26%)
May 19, 2000
15.91
16.19
15.79
16.11
15,630,607
+0.20(+1.25%)
May 18, 2000
15.53
16.05
15.51
15.91
12,597,761
+0.38(+2.47%)
May 17, 2000
15.75
15.83
15.45
15.53
13,132,804
-0.22(-1.41%)
May 16, 2000
16.33
16.33
15.65
15.75
25,611,874
-0.90(-5.43%)
May 15, 2000
16.82
16.98
16.41
16.66
12,530,958
-0.16(-0.96%)
May 12, 2000
17.06
17.06
16.57
16.82
11,664,697
-0.42(-2.45%)
May 11, 2000
17.06
17.32
17.06
17.24
24,748,720
+0.24(+1.42%)
May 10, 2000
16.25
17.06
16.25
17.00
32,722,796
+0.74(+4.57%)
May 09, 2000
16.07
16.49
16.07
16.25
34,783,120
+0.64(+4.12%)
May 08, 2000
15.33
15.61
15.33
15.61
9,353,010
+0.46(+3.06%)
May 05, 2000
15.45
15.45
15.05
15.15
9,336,853
-0.46(-2.97%)
May 04, 2000
15.61
15.83
15.23
15.61
10,632,206
+0.00(+0.00%)
May 03, 2000
14.89
15.71
14.85
15.61
22,382,348
+0.72(+4.87%)
May 02, 2000
14.89
15.31
14.79
14.89
14,315,369
+0.00(+0.00%)
May 01, 2000
15.13
15.13
14.89
14.89
12,058,367
-0.32(-2.12%)
Apr 28, 2000
15.53
15.57
15.05
15.21
11,766,299
-0.32(-2.07%)
Apr 27, 2000
15.81
15.81
15.27
15.53
14,020,815
-0.38(-2.41%)
Apr 26, 2000
16.13
16.13
15.73
15.91
14,829,284
-0.34(-2.10%)
Apr 25, 2000
15.97
16.25
15.51
16.25
13,544,185
+0.28(+1.75%)
Apr 24, 2000
15.91
16.23
15.77
15.97
14,584,134
+0.06(+0.38%)
Apr 20, 2000
15.83
15.91
15.45
15.91
12,877,400
+0.08(+0.51%)
Apr 19, 2000
15.65
15.99
15.43
15.83
15,660,746
+0.18(+1.15%)
Apr 18, 2000
15.61
15.81
14.93
15.65
20,198,674
+0.04(+0.27%)
Apr 17, 2000
15.13
15.65
14.89
15.61
16,647,873
+0.48(+3.19%)
Apr 14, 2000
15.21
15.31
14.82
15.13
14,747,567
-0.08(-0.53%)
Apr 13, 2000
15.61
15.65
15.17
15.21
13,826,621
-0.40(-2.58%)
Apr 12, 2000
15.35
16.07
15.35
15.61
24,219,890
+0.42(+2.78%)
Apr 11, 2000
14.71
15.37
14.71
15.19
18,806,690
+0.70(+4.87%)
Apr 10, 2000
14.87
15.19
14.44
14.48
20,047,980
-0.38(-2.58%)
Apr 07, 2000
14.72
14.95
14.40
14.87
19,235,782
+0.14(+0.96%)
Apr 06, 2000
15.33
15.43
14.40
14.72
32,132,758
-0.61(-3.95%)
Apr 05, 2000
16.39
16.39
15.25
15.33
31,484,304
-1.53(-9.07%)
Apr 04, 2000
15.87
16.86
15.51
16.86
42,561,136
+0.99(+6.23%)
Apr 03, 2000
15.21
16.07
15.21
15.87
22,045,848
+0.76(+5.05%)
Mar 31, 2000
15.63
15.67
15.11
15.11
13,774,733
-0.52(-3.34%)
Mar 30, 2000
15.17
16.07
15.17
15.63
29,212,698
+0.54(+3.58%)
Mar 29, 2000
14.58
15.15
14.58
15.09
25,322,292
+0.64(+4.46%)
Mar 28, 2000
14.56
14.97
14.44
14.44
21,253,226
-0.12(-0.82%)
Mar 27, 2000
15.13
15.17
14.56
14.56
16,380,662
-0.56(-3.72%)
Mar 24, 2000
15.13
15.19
14.93
15.13
13,631,495
+0.00(+0.00%)
Mar 23, 2000
15.15
15.57
14.95
15.13
16,066,223
-0.02(-0.13%)
Mar 22, 2000
15.77
15.77
14.87
15.15
18,466,462
-0.77(-4.81%)
Mar 21, 2000
15.63
15.99
15.25
15.91
13,336,631
+0.28(+1.81%)
Mar 20, 2000
15.77
15.77
15.47
15.63
10,507,921
-0.18(-1.16%)
Mar 17, 2000
16.01
16.07
15.69
15.81
22,583,688
-0.20(-1.25%)
Mar 16, 2000
15.63
16.05
15.63
16.01
27,367,388
+0.70(+4.61%)
Mar 15, 2000
14.00
15.39
14.00
15.31
34,408,712
+1.37(+9.81%)
Mar 14, 2000
14.08
14.26
13.80
13.94
17,342,622
-0.14(-1.01%)
Mar 13, 2000
14.26
14.26
13.88
14.08
24,313,104
-0.56(-3.85%)
Mar 10, 2000
15.01
15.01
14.18
14.64
21,858,490
-0.40(-2.67%)
Mar 09, 2000
15.29
15.31
14.77
15.05
19,255,668
-0.24(-1.58%)
Mar 08, 2000
15.17
15.47
14.77
15.29
22,437,344
+0.12(+0.78%)
Mar 07, 2000
15.77
15.77
14.42
15.17
36,415,904
-0.60(-3.82%)
Mar 06, 2000
15.93
15.93
15.55
15.77
12,225,530
-0.36(-2.25%)
Mar 03, 2000
15.97
16.21
15.79
16.13
14,007,766
+0.16(+1.01%)
Mar 02, 2000
16.41
16.67
15.89
15.97
17,662,344
-0.44(-2.69%)
Mar 01, 2000
15.83
16.54
15.83
16.41
24,264,944
+0.76(+4.87%)
Feb 29, 2000
15.71
15.71
15.33
15.65
16,078,652
-0.22(-1.38%)
Feb 28, 2000
15.67
15.99
15.31
15.87
16,773,400
+0.20(+1.27%)
Feb 25, 2000
16.03
16.31
15.47
15.67
16,946,466
-0.36(-2.25%)
Feb 24, 2000
16.25
16.25
15.55
16.03
24,015,132
-0.46(-2.81%)
Feb 23, 2000
16.56
16.56
16.09
16.49
17,124,192
-0.16(-0.97%)
Feb 22, 2000
16.54
16.94
16.25
16.66
16,381,594
+0.12(+0.72%)
Feb 18, 2000
16.84
16.84
16.33
16.54
17,781,034
-0.30(-1.78%)
Feb 17, 2000
17.24
17.24
16.48
16.84
18,116,914
-0.40(-2.33%)
Feb 16, 2000
17.84
17.84
17.14
17.24
10,679,744
-0.69(-3.82%)
Feb 15, 2000
17.42
17.94
17.14
17.92
12,205,955
+0.50(+2.88%)
Feb 14, 2000
17.78
17.78
17.32
17.42
11,095,164
-0.46(-2.57%)
Feb 11, 2000
18.00
18.00
17.66
17.88
11,952,104
-0.36(-1.99%)
Feb 10, 2000
18.34
18.47
18.10
18.25
12,486,216
-0.10(-0.54%)
Feb 09, 2000
18.41
18.59
18.26
18.34
12,356,028
-0.06(-0.33%)
Feb 08, 2000
18.31
18.63
18.26
18.41
12,835,144
+0.10(+0.55%)
Feb 07, 2000
18.10
18.55
17.88
18.31
12,031,335
+0.20(+1.12%)
Feb 04, 2000
17.78
18.59
17.72
18.10
17,870,208
+0.32(+1.81%)
Feb 03, 2000
18.15
18.26
17.72
17.78
14,707,175
-0.36(-2.00%)
Feb 02, 2000
18.63
18.63
18.04
18.15
11,133,071
-0.56(-3.01%)
Feb 01, 2000
18.49
18.79
18.12
18.71
12,619,200
+0.22(+1.20%)
Jan 31, 2000
18.33
18.91
18.20
18.49
16,689,509
+0.16(+0.88%)
Jan 28, 2000
19.15
19.17
18.33
18.33
16,908,560
-0.82(-4.30%)
Jan 27, 2000
20.18
20.18
18.81
19.15
27,275,418
-1.15(-5.65%)
Jan 26, 2000
21.08
21.08
20.20
20.30
36,859,596
-0.90(-4.27%)
Jan 25, 2000
20.88
21.26
20.24
21.20
15,114,517
+0.32(+1.54%)
Jan 24, 2000
21.48
21.48
20.46
20.88
17,569,752
-0.64(-2.99%)
Jan 21, 2000
21.20
21.52
21.16
21.52
17,693,414
+0.32(+1.52%)
Jan 20, 2000
21.00
21.22
20.96
21.20
17,945,090
+0.20(+0.95%)
Jan 19, 2000
20.92
21.00
20.62
21.00
19,918,102
+0.08(+0.38%)
Jan 18, 2000
19.65
20.92
19.65
20.92
28,518,260
+1.27(+6.45%)
Jan 14, 2000
19.53
19.93
19.53
19.65
11,683,650
+0.16(+0.83%)
Jan 13, 2000
19.77
19.77
19.45
19.49
9,491,276
-0.30(-1.53%)
Jan 12, 2000
19.57
19.89
19.45
19.79
13,042,698
+0.22(+1.13%)
Jan 11, 2000
19.35
19.71
19.35
19.57
14,616,137
+0.64(+3.40%)
Jan 10, 2000
19.55
19.61
18.91
18.93
13,556,303
-0.62(-3.19%)
Jan 07, 2000
18.63
19.55
18.63
19.55
17,837,584
+1.21(+6.58%)
Jan 06, 2000
18.33
18.57
18.20
18.34
11,083,668
+0.02(+0.11%)
Jan 05, 2000
18.16
18.49
18.04
18.33
14,707,796
+0.16(+0.89%)
Jan 04, 2000
18.15
18.28
17.90
18.16
11,360,511
+0.02(+0.11%)
Jan 03, 2000
18.67
18.67
17.78
18.15
17,099,336
-0.60(-3.21%)
Dec 31, 1999
18.81
18.95
18.69
18.75
4,404,944
-0.06(-0.33%)
Dec 30, 1999
18.97
19.13
18.81
18.81
6,174,441
-0.16(-0.85%)
Dec 29, 1999
19.03
19.27
18.87
18.97
5,692,839
-0.06(-0.32%)
Dec 28, 1999
19.15
19.19
18.89
19.03
7,362,287
-0.12(-0.62%)
Dec 27, 1999
19.07
19.29
18.85
19.15
9,606,861
+0.08(+0.42%)
Dec 23, 1999
18.93
19.39
18.93
19.07
10,487,104
+0.24(+1.28%)
Dec 22, 1999
18.83
19.55
18.83
18.83
14,076,743
+0.02(+0.10%)
Dec 21, 1999
19.17
19.31
18.71
18.81
9,865,061
-0.36(-1.88%)
Dec 20, 1999
19.23
19.43
18.83
19.17
11,784,631
-0.06(-0.32%)
Dec 17, 1999
18.83
19.27
18.47
19.23
24,912,154
+0.40(+2.14%)
Dec 16, 1999
19.27
19.43
18.63
18.83
16,480,400
-0.44(-2.30%)
Dec 15, 1999
19.69
19.69
19.11
19.27
14,078,608
-0.44(-2.24%)
Dec 14, 1999
19.93
19.93
19.65
19.71
11,064,093
-0.24(-1.21%)
Dec 13, 1999
20.28
20.28
19.75
19.95
8,683,740
-0.40(-1.98%)
Dec 10, 1999
20.00
20.40
20.00
20.36
18,222,554
+0.36(+1.80%)
Dec 09, 1999
19.33
20.02
19.33
20.00
21,327,796
+0.69(+3.55%)
Dec 08, 1999
19.11
19.59
19.11
19.31
31,108,966
+0.32(+1.70%)
Dec 07, 1999
20.20
20.20
18.91
18.99
56,158,452
-1.81(-8.68%)
Dec 06, 1999
21.95
21.95
20.16
20.79
41,218,556
-1.19(-5.42%)
Dec 03, 1999
21.82
22.21
21.82
21.99
11,920,101
+0.28(+1.29%)
Dec 02, 1999
21.87
21.87
21.56
21.71
7,396,776
-0.24(-1.10%)
Dec 01, 1999
21.66
22.21
21.46
21.95
16,875,624
+0.28(+1.31%)
Nov 30, 1999
21.58
21.87
21.40
21.66
11,740,510
+0.08(+0.37%)
Nov 29, 1999
21.42
21.62
21.16
21.58
13,236,893
+0.16(+0.75%)
Nov 26, 1999
21.84
21.84
21.42
21.42
5,142,881
-0.44(-2.03%)
Nov 24, 1999
21.46
22.03
21.30
21.87
18,110,698
+0.40(+1.87%)
Nov 23, 1999
21.18
21.54
21.18
21.46
29,935,412
+0.42(+2.02%)
Nov 22, 1999
19.79
21.26
19.79
21.04
38,874,244
+1.57(+8.05%)
Nov 19, 1999
19.45
19.53
19.21
19.47
11,655,997
+0.02(+0.10%)
Nov 18, 1999
19.29
19.57
19.07
19.45
10,262,149
+0.16(+0.83%)
Nov 17, 1999
19.07
19.31
18.83
19.29
12,285,186
+0.22(+1.16%)
Nov 16, 1999
18.75
19.07
18.59
19.07
10,205,911
+0.32(+1.72%)
Nov 15, 1999
18.51
18.77
18.51
18.75
8,611,033
+0.24(+1.30%)
Nov 12, 1999
18.26
18.51
18.20
18.51
7,518,575
+0.24(+1.32%)
Nov 11, 1999
18.63
18.65
18.18
18.26
7,530,382
-0.36(-1.95%)
Nov 10, 1999
18.57
18.75
18.34
18.63
8,007,012
+0.06(+0.33%)
Nov 09, 1999
18.93
18.93
18.43
18.57
6,937,546
-0.36(-1.90%)
Nov 08, 1999
18.71
18.97
18.57
18.93
8,506,635
+0.22(+1.17%)
Nov 05, 1999
18.55
18.81
18.55
18.71
12,762,437
+0.46(+2.54%)
Nov 04, 1999
18.31
18.51
18.04
18.25
11,724,043
-0.06(-0.33%)
Nov 03, 1999
18.59
18.59
18.04
18.31
12,315,325
-0.28(-1.51%)
Nov 02, 1999
18.97
18.97
18.44
18.59
10,037,816
-0.40(-2.12%)
Nov 01, 1999
18.99
19.11
18.63
18.99
13,093,655
+0.00(+0.00%)
Oct 29, 1999
18.93
19.11
18.75
18.99
12,677,924
+0.06(+0.32%)
Oct 28, 1999
18.53
18.93
18.53
18.93
17,076,344
+0.60(+3.28%)
Oct 27, 1999
17.86
18.41
17.86
18.33
11,158,860
+0.46(+2.59%)
Oct 26, 1999
18.12
18.34
17.86
17.86
14,417,903
-0.26(-1.44%)
Oct 25, 1999
17.78
18.20
17.70
18.12
13,393,180
+0.34(+1.92%)
Oct 22, 1999
17.56
18.00
17.56
17.78
22,788,758
+0.30(+1.73%)
Oct 21, 1999
16.98
17.52
16.86
17.48
18,589,814
+0.50(+2.96%)
Oct 20, 1999
17.00
17.26
16.92
16.98
13,607,260
-0.02(-0.11%)
Oct 19, 1999
16.57
17.02
16.57
17.00
18,450,306
+0.58(+3.55%)
Oct 18, 1999
16.07
16.41
16.01
16.41
12,251,629
+0.34(+2.12%)
Oct 15, 1999
16.27
16.41
15.97
16.07
14,032,933
-0.20(-1.23%)
Oct 14, 1999
16.01
16.56
16.01
16.27
14,212,524
+0.28(+1.75%)
Oct 13, 1999
16.27
16.29
15.93
15.99
13,721,912
-0.28(-1.72%)
Oct 12, 1999
16.74
16.74
16.13
16.27
14,584,444
-0.59(-3.47%)
Oct 11, 1999
17.08
17.22
16.76
16.86
8,757,067
-0.22(-1.28%)
Oct 08, 1999
16.76
17.36
16.76
17.08
16,081,759
+0.34(+2.04%)
Oct 07, 1999
16.72
17.02
16.67
16.74
18,087,396
+0.02(+0.12%)
Oct 06, 1999
15.47
16.72
15.47
16.72
25,316,698
+1.29(+8.34%)
Oct 05, 1999
15.31
15.53
15.23
15.43
21,334,632
+0.12(+0.80%)
Oct 04, 1999
15.79
16.03
15.31
15.31
20,418,036
-0.48(-3.06%)
Oct 01, 1999
15.53
15.83
15.37
15.79
18,367,346
+0.26(+1.68%)
Sep 30, 1999
15.73
15.91
15.43
15.53
26,109,322
-0.20(-1.29%)
Sep 29, 1999
16.33
16.33
15.69
15.73
18,917,924
-0.60(-3.68%)
Sep 28, 1999
16.41
16.51
15.95
16.33
21,339,604
-0.08(-0.49%)
Sep 27, 1999
16.46
16.76
16.38
16.41
14,359,801
-0.04(-0.25%)
Sep 24, 1999
16.39
16.74
16.39
16.46
16,431,619
+0.06(+0.37%)
Sep 23, 1999
16.88
17.12
16.35
16.39
19,653,998
-0.48(-2.86%)
Sep 22, 1999
17.28
17.28
16.84
16.88
18,521,768
-0.42(-2.44%)
Sep 21, 1999
17.46
17.58
17.20
17.30
11,956,454
-0.16(-0.92%)
Sep 20, 1999
17.38
17.66
17.38
17.46
11,149,539
+0.08(+0.46%)
Sep 17, 1999
17.40
17.62
17.24
17.38
17,044,962
-0.02(-0.11%)
Sep 16, 1999
17.40
17.60
17.26
17.40
10,123,262
+0.00(+0.00%)
Sep 15, 1999
17.62
17.88
17.40
17.40
11,250,520
-0.22(-1.26%)
Sep 14, 1999
17.70
17.70
17.50
17.62
10,105,862
-0.20(-1.14%)
Sep 13, 1999
17.74
17.94
17.64
17.82
7,773,047
+0.08(+0.45%)
Sep 10, 1999
17.70
17.80
17.58
17.74
10,134,447
+0.04(+0.24%)
Sep 09, 1999
17.78
18.02
17.54
17.70
13,346,573
-0.08(-0.45%)
Sep 08, 1999
17.58
17.98
17.56
17.78
26,109,322
+0.20(+1.13%)
Sep 07, 1999
18.47
18.51
17.30
17.58
32,530,778
-0.89(-4.79%)
Sep 03, 1999
18.69
18.69
18.23
18.47
24,289,800
-0.68(-3.56%)
Sep 02, 1999
19.23
19.23
18.89
19.15
6,625,903
-0.16(-0.83%)
Sep 01, 1999
19.25
19.47
19.05
19.31
7,755,025
+0.06(+0.32%)
Aug 31, 1999
19.59
19.71
19.23
19.25
9,603,443
-0.34(-1.76%)
Aug 30, 1999
19.97
20.08
19.43
19.59
7,002,174
-0.38(-1.90%)
Aug 27, 1999
19.81
19.97
19.63
19.97
8,180,077
+0.16(+0.81%)
Aug 26, 1999
19.73
20.10
19.71
19.81
10,719,515
+0.08(+0.41%)
Aug 25, 1999
19.09
19.87
19.09
19.73
16,401,169
+0.66(+3.48%)
Aug 24, 1999
18.93
19.19
18.81
19.07
10,046,205
+0.14(+0.75%)
Aug 23, 1999
18.93
19.25
18.77
18.93
11,306,137
+0.00(+0.00%)
Aug 20, 1999
18.69
19.01
18.53
18.93
11,508,410
+0.24(+1.29%)
Aug 19, 1999
18.83
18.87
18.57
18.69
14,178,035
-0.14(-0.75%)
Aug 18, 1999
19.19
19.19
18.81
18.83
8,865,505
-0.52(-2.71%)
Aug 17, 1999
19.11
19.39
19.03
19.35
5,832,659
+0.24(+1.26%)
Aug 16, 1999
19.21
19.21
18.91
19.11
6,596,696
-0.14(-0.72%)
Aug 13, 1999
19.35
19.53
19.09
19.25
7,537,217
-0.10(-0.53%)
Aug 12, 1999
19.13
19.57
19.13
19.35
8,709,218
+0.22(+1.16%)
Aug 11, 1999
19.25
19.31
18.83
19.13
9,730,213
-0.12(-0.62%)
Aug 10, 1999
19.23
19.43
19.15
19.25
7,555,549
+0.02(+0.10%)
Aug 09, 1999
19.07
19.39
19.01
19.23
7,477,872
+0.16(+0.84%)
Aug 06, 1999
19.59
19.71
18.83
19.07
11,874,116
-0.52(-2.68%)
Aug 05, 1999
19.35
19.84
19.23
19.59
11,021,837
+0.24(+1.25%)
Aug 04, 1999
19.57
19.92
19.35
19.35
9,524,212
-0.22(-1.12%)
Aug 03, 1999
19.35
19.67
19.35
19.57
8,528,074
+0.24(+1.25%)
Aug 02, 1999
19.49
19.69
19.31
19.33
8,018,819
-0.16(-0.83%)
Jul 30, 1999
19.79
19.85
19.39
19.49
8,834,745
-0.30(-1.53%)
Jul 29, 1999
19.75
19.92
19.55
19.79
10,447,022
+0.04(+0.20%)
Jul 28, 1999
20.03
20.03
19.67
19.75
9,325,668
-0.36(-1.79%)
Jul 27, 1999
20.30
20.34
20.00
20.12
8,779,438
-0.18(-0.89%)
Jul 26, 1999
20.03
20.48
19.81
20.30
8,541,123
+0.26(+1.30%)
Jul 23, 1999
20.26
20.26
19.81
20.03
9,186,469
-0.28(-1.39%)
Jul 22, 1999
20.16
20.50
19.97
20.32
9,613,075
+0.16(+0.80%)
Jul 21, 1999
20.26
20.64
20.13
20.16
11,282,212
-0.10(-0.49%)
Jul 20, 1999
20.34
20.56
20.13
20.26
8,616,937
-0.08(-0.40%)
Jul 19, 1999
20.90
20.90
20.20
20.34
9,803,851
-0.58(-2.78%)
Jul 16, 1999
20.60
20.92
20.50
20.92
11,320,119
+0.32(+1.56%)
Jul 15, 1999
20.16
20.68
20.16
20.60
14,523,856
+0.68(+3.43%)
Jul 14, 1999
20.02
20.02
19.81
19.92
8,257,134
-0.18(-0.90%)
Jul 13, 1999
20.24
20.24
19.95
20.10
8,799,945
-0.20(-0.98%)
Jul 12, 1999
20.48
20.60
20.12
20.30
7,454,568
-0.18(-0.90%)
Jul 09, 1999
20.38
20.78
20.38
20.48
8,401,925
+0.16(+0.79%)
Jul 08, 1999
20.28
20.66
20.08
20.32
8,047,404
+0.04(+0.21%)
Jul 07, 1999
20.46
20.46
20.12
20.28
10,093,744
-0.20(-0.99%)
Jul 06, 1999
20.76
20.76
20.34
20.48
9,608,104
-0.38(-1.82%)
Jul 02, 1999
20.88
21.08
20.66
20.86
13,067,866
-0.02(-0.09%)
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.