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
Hexcel Corp
(NY:
HXL
)
71.97
-0.47 (-0.65%)
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 (%)
Jul 31, 2002
3.551
3.560
3.513
3.513
379,223
-0.05(-1.32%)
Jul 30, 2002
3.513
3.560
3.326
3.560
20,706
+0.00(+0.00%)
Jul 29, 2002
3.542
3.663
3.420
3.560
78,875
+0.02(+0.53%)
Jul 26, 2002
3.513
3.542
3.467
3.542
44,294
+0.08(+2.44%)
Jul 25, 2002
3.326
3.513
3.326
3.457
11,527
+0.04(+1.10%)
Jul 24, 2002
3.364
3.420
3.242
3.420
41,305
-0.04(-1.08%)
Jul 23, 2002
3.157
3.551
3.157
3.457
144,090
+0.21(+6.34%)
Jul 22, 2002
3.139
3.270
3.092
3.251
22,414
+0.02(+0.58%)
Jul 19, 2002
3.279
3.345
3.232
3.232
28,924
-0.20(-5.74%)
Jul 17, 2002
3.513
3.513
3.279
3.429
30,632
-0.21(-5.67%)
Jul 12, 2002
3.804
3.804
3.635
3.635
5,016
-0.16(-4.20%)
Jul 11, 2002
3.785
3.832
3.738
3.795
9,072
+0.00(+0.00%)
Jul 10, 2002
3.701
3.795
3.654
3.795
14,302
+0.07(+1.76%)
Jul 09, 2002
3.823
3.823
3.729
3.729
9,285
-0.09(-2.45%)
Jul 08, 2002
3.869
3.869
3.823
3.823
16,543
-0.05(-1.21%)
Jul 05, 2002
3.776
3.869
3.710
3.869
23,588
+0.08(+2.23%)
Jul 04, 2002
3.748
3.795
3.626
3.785
60,197
+0.00(+0.00%)
Jul 03, 2002
3.748
3.795
3.626
3.785
60,197
+0.04(+1.00%)
Jul 02, 2002
3.935
4.029
3.635
3.748
75,247
-0.22(-5.44%)
Jul 01, 2002
4.076
4.076
3.954
3.963
13,021
-0.11(-2.76%)
Jun 28, 2002
3.973
4.076
3.973
4.076
92,324
+0.09(+2.35%)
Jun 27, 2002
3.926
4.047
3.926
3.982
36,716
+0.06(+1.43%)
Jun 26, 2002
3.748
3.935
3.710
3.926
34,474
+0.18(+4.75%)
Jun 25, 2002
3.841
3.860
3.720
3.748
21,133
+0.01(+0.25%)
Jun 21, 2002
3.560
3.720
3.560
3.738
53,259
+0.15(+4.18%)
Jun 20, 2002
3.579
3.654
3.513
3.588
74,072
-0.02(-0.52%)
Jun 19, 2002
3.916
3.935
3.607
3.607
92,217
-0.31(-7.89%)
Jun 18, 2002
3.898
3.935
3.898
3.916
19,852
+0.01(+0.24%)
Jun 17, 2002
3.935
3.935
3.860
3.907
118,687
+0.02(+0.48%)
Jun 14, 2002
3.654
3.888
3.560
3.888
20,919
+0.07(+1.72%)
Jun 12, 2002
4.029
4.029
3.748
3.823
18,251
-0.16(-4.00%)
Jun 11, 2002
4.263
4.272
3.982
3.982
35,755
-0.27(-6.39%)
Jun 10, 2002
4.188
4.404
4.188
4.254
33,194
+0.05(+1.11%)
Jun 07, 2002
3.841
4.207
3.841
4.207
58,169
+0.32(+8.19%)
Jun 06, 2002
4.132
4.160
3.888
3.888
62,972
-0.26(-6.32%)
Jun 05, 2002
4.122
4.216
4.122
4.151
18,464
-0.23(-5.34%)
May 31, 2002
4.385
4.497
4.366
4.385
27,430
-0.21(-4.49%)
May 28, 2002
4.544
4.591
4.404
4.591
11,207
+0.10(+2.30%)
May 27, 2002
4.582
4.582
4.488
4.488
14,622
+0.00(+0.00%)
May 24, 2002
4.582
4.582
4.488
4.488
14,622
-0.09(-2.04%)
May 23, 2002
4.310
4.591
4.310
4.582
38,744
+0.33(+7.71%)
May 22, 2002
4.310
4.310
3.982
4.254
62,225
-0.14(-3.20%)
May 21, 2002
4.497
4.497
4.394
4.394
37,356
-0.08(-1.88%)
May 20, 2002
4.488
4.525
4.478
4.478
5,656
-0.02(-0.42%)
May 17, 2002
4.460
4.507
4.450
4.497
150,173
+0.00(+0.00%)
May 16, 2002
4.478
4.507
4.450
4.497
10,886
+0.03(+0.63%)
May 15, 2002
4.619
4.666
4.469
4.469
11,740
-0.20(-4.22%)
May 14, 2002
4.619
4.685
4.619
4.666
58,810
+0.04(+0.81%)
May 13, 2002
4.450
4.628
4.319
4.628
30,419
+0.22(+5.11%)
May 10, 2002
4.450
4.450
4.310
4.404
69,163
-0.05(-1.05%)
May 09, 2002
4.450
4.488
4.404
4.450
74,179
+0.00(+0.00%)
May 08, 2002
4.450
4.478
4.357
4.450
107,480
+0.00(+0.00%)
May 07, 2002
4.638
4.675
4.357
4.450
126,585
-0.14(-3.06%)
May 06, 2002
4.825
4.825
4.450
4.591
74,072
-0.23(-4.85%)
May 03, 2002
4.825
4.891
4.778
4.825
107,693
+0.04(+0.78%)
May 02, 2002
4.488
5.059
4.488
4.788
210,478
+0.38(+8.72%)
May 01, 2002
4.282
4.404
4.216
4.404
165,650
+0.11(+2.62%)
Apr 30, 2002
4.169
4.291
4.122
4.291
41,412
+0.22(+5.29%)
Apr 29, 2002
4.104
4.216
3.982
4.076
56,888
-0.03(-0.68%)
Apr 26, 2002
4.244
4.310
4.029
4.104
256,800
-0.15(-3.52%)
Apr 25, 2002
4.216
4.310
4.216
4.254
15,476
+0.04(+0.89%)
Apr 24, 2002
4.263
4.329
4.216
4.216
190,625
-0.07(-1.75%)
Apr 23, 2002
3.926
4.291
3.926
4.291
144,303
+0.37(+9.31%)
Apr 22, 2002
4.160
4.160
3.748
3.926
34,581
-0.22(-5.42%)
Apr 19, 2002
4.188
4.188
4.151
4.151
14,088
+0.06(+1.37%)
Apr 18, 2002
4.169
4.169
4.085
4.094
18,358
-0.07(-1.58%)
Apr 17, 2002
4.169
4.207
4.160
4.160
14,302
-0.04(-0.89%)
Apr 16, 2002
3.935
4.197
3.935
4.197
27,537
+0.23(+5.91%)
Apr 15, 2002
4.029
4.029
3.944
3.963
14,729
-0.07(-1.63%)
Apr 12, 2002
3.710
4.029
3.607
4.029
216,988
+0.32(+8.59%)
Apr 11, 2002
3.720
3.748
3.710
3.710
68,843
-0.04(-1.00%)
Apr 10, 2002
3.607
3.748
3.607
3.748
35,648
+0.15(+4.17%)
Apr 09, 2002
3.551
3.598
3.551
3.598
15,903
+0.09(+2.67%)
Apr 08, 2002
3.326
3.504
3.279
3.504
51,232
-0.06(-1.58%)
Apr 05, 2002
3.560
3.701
3.373
3.560
89,229
-0.12(-3.31%)
Apr 04, 2002
3.748
3.748
3.645
3.682
15,476
-0.15(-3.91%)
Apr 03, 2002
3.935
3.935
3.823
3.832
19,212
-0.18(-4.44%)
Apr 02, 2002
4.076
4.076
4.010
4.010
13,661
-0.07(-1.61%)
Apr 01, 2002
3.654
4.113
3.654
4.076
34,581
+0.33(+8.75%)
Mar 29, 2002
3.626
3.748
3.504
3.748
46,535
+0.00(+0.00%)
Mar 28, 2002
3.626
3.748
3.504
3.748
46,535
+0.11(+3.09%)
Mar 27, 2002
3.888
3.935
3.513
3.635
47,603
-0.30(-7.62%)
Mar 26, 2002
3.982
3.982
3.748
3.935
41,626
-0.10(-2.55%)
Mar 25, 2002
4.122
4.122
4.029
4.038
16,010
-0.07(-1.82%)
Mar 22, 2002
4.347
4.347
3.982
4.113
29,031
-0.24(-5.59%)
Mar 21, 2002
3.982
4.357
3.982
4.357
34,581
+0.28(+6.90%)
Mar 20, 2002
4.104
4.113
4.029
4.076
18,037
-0.17(-3.97%)
Mar 19, 2002
4.375
4.375
4.216
4.244
46,535
-0.13(-3.00%)
Mar 18, 2002
4.385
4.404
4.357
4.375
24,441
+0.01(+0.21%)
Mar 15, 2002
4.235
4.404
4.235
4.366
81,651
+0.10(+2.42%)
Mar 14, 2002
4.169
4.282
4.122
4.263
18,998
+0.15(+3.64%)
Mar 13, 2002
4.488
4.488
4.029
4.113
75,033
-0.37(-8.16%)
Mar 12, 2002
4.591
4.666
4.422
4.478
140,781
+0.07(+1.70%)
Mar 11, 2002
4.450
4.675
4.394
4.404
276,332
+0.37(+9.30%)
Mar 08, 2002
3.748
4.029
3.748
4.029
33,834
+0.28(+7.50%)
Mar 07, 2002
3.832
4.151
3.748
3.748
203,113
-0.08(-2.20%)
Mar 06, 2002
2.839
3.879
2.839
3.832
203,967
+0.92(+31.51%)
Mar 05, 2002
2.923
2.923
2.904
2.914
9,392
+0.01(+0.32%)
Mar 04, 2002
2.876
2.961
2.829
2.904
36,929
+0.02(+0.65%)
Mar 01, 2002
2.858
2.904
2.858
2.886
115,165
+0.06(+1.99%)
Feb 28, 2002
2.858
2.858
2.811
2.829
19,212
+0.01(+0.33%)
Feb 27, 2002
2.886
2.886
2.773
2.820
25,402
-0.07(-2.27%)
Feb 26, 2002
2.895
2.895
2.858
2.886
19,318
+0.03(+0.98%)
Feb 25, 2002
2.755
2.858
2.717
2.858
39,598
+0.09(+3.39%)
Feb 22, 2002
2.726
2.764
2.530
2.764
59,237
+0.05(+1.72%)
Feb 21, 2002
2.904
2.951
2.708
2.717
67,668
-0.23(-7.94%)
Feb 20, 2002
2.886
2.998
2.886
2.951
55,287
+0.07(+2.27%)
Feb 19, 2002
2.989
2.989
2.886
2.886
23,801
-0.10(-3.45%)
Feb 18, 2002
2.689
2.998
2.661
2.989
59,877
+0.00(+0.00%)
Feb 15, 2002
2.689
2.998
2.661
2.989
59,877
+0.30(+11.15%)
Feb 14, 2002
2.717
2.764
2.689
2.689
20,492
+0.02(+0.70%)
Feb 13, 2002
2.670
2.670
2.577
2.670
42,906
+0.05(+1.79%)
Feb 12, 2002
2.633
2.708
2.623
2.623
19,638
-0.01(-0.36%)
Feb 11, 2002
2.511
2.633
2.483
2.633
32,767
+0.11(+4.46%)
Feb 08, 2002
2.305
2.520
2.286
2.520
33,300
+0.22(+9.35%)
Feb 07, 2002
2.164
2.314
2.164
2.305
38,637
+0.09(+4.24%)
Feb 06, 2002
2.267
2.286
2.211
2.211
329,165
-0.07(-3.28%)
Feb 05, 2002
2.211
2.389
2.211
2.286
194,041
+0.07(+3.39%)
Feb 04, 2002
2.295
2.342
2.202
2.211
522,353
-0.08(-3.67%)
Feb 01, 2002
2.342
2.361
2.249
2.295
173,228
-0.02(-0.81%)
Jan 31, 2002
2.333
2.333
2.286
2.314
82,077
+0.05(+2.07%)
Jan 30, 2002
2.249
2.333
2.202
2.267
100,969
+0.07(+3.42%)
Jan 29, 2002
2.389
2.389
2.174
2.192
44,828
-0.15(-6.40%)
Jan 28, 2002
2.230
2.389
2.220
2.342
50,911
+0.19(+8.70%)
Jan 25, 2002
2.295
2.389
2.108
2.155
61,905
-0.07(-3.36%)
Jan 24, 2002
2.108
2.230
2.014
2.230
495,562
+0.12(+5.78%)
Jan 23, 2002
2.117
2.117
2.061
2.108
93,818
+0.00(+0.00%)
Jan 22, 2002
2.249
2.249
2.108
2.108
145,691
-0.05(-2.17%)
Jan 21, 2002
2.108
2.295
2.108
2.155
41,839
+0.00(+0.00%)
Jan 18, 2002
2.108
2.295
2.108
2.155
41,839
+0.05(+2.22%)
Jan 17, 2002
2.108
2.136
2.061
2.108
209,197
+0.05(+2.27%)
Jan 16, 2002
2.014
2.127
2.005
2.061
42,159
+0.02(+0.92%)
Jan 15, 2002
2.108
2.230
2.024
2.042
249,329
-0.07(-3.11%)
Jan 14, 2002
2.511
2.661
2.061
2.108
199,377
-0.37(-15.09%)
Jan 11, 2002
2.614
2.623
2.483
2.483
106,733
-0.08(-3.28%)
Jan 10, 2002
2.577
2.670
2.530
2.567
82,184
-0.32(-11.04%)
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.