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
Visa
(NY:
V
)
284.77
-0.47 (-0.16%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
Oct 29, 2004
6.325
6.360
6.304
6.341
431,708
+0.06(+1.03%)
Oct 28, 2004
6.263
6.309
6.246
6.276
1,244,947
+0.08(+1.27%)
Oct 27, 2004
6.168
6.207
6.103
6.198
504,381
+0.00(+0.00%)
Oct 26, 2004
6.163
6.198
6.087
6.198
535,959
+0.05(+0.75%)
Oct 25, 2004
6.124
6.154
6.091
6.152
698,606
+0.08(+1.26%)
Oct 22, 2004
6.133
6.152
6.075
6.075
3,432,040
-0.19(-3.03%)
Oct 21, 2004
6.189
6.265
6.177
6.265
1,676,656
+0.10(+1.69%)
Oct 20, 2004
6.158
6.184
6.135
6.161
645,832
+0.06(+0.91%)
Oct 19, 2004
6.170
6.177
6.091
6.105
452,472
+0.00(+0.00%)
Oct 18, 2004
6.068
6.110
6.043
6.105
427,815
+0.00(+0.04%)
Oct 15, 2004
6.061
6.138
6.034
6.103
718,505
+0.11(+1.77%)
Oct 14, 2004
6.029
6.048
5.974
5.997
1,687,903
-0.02(-0.27%)
Oct 13, 2004
6.082
6.085
5.987
6.013
1,511,845
-0.05(-0.84%)
Oct 12, 2004
6.078
6.085
5.999
6.064
1,906,785
-0.13(-2.09%)
Oct 11, 2004
6.195
6.209
6.172
6.193
641,074
+0.01(+0.19%)
Oct 08, 2004
6.212
6.256
6.163
6.182
488,375
-0.01(-0.15%)
Oct 07, 2004
6.207
6.230
6.170
6.191
1,327,136
+0.01(+0.15%)
Oct 06, 2004
6.138
6.189
6.119
6.182
296,313
+0.00(+0.04%)
Oct 05, 2004
6.172
6.212
6.140
6.179
592,193
+0.01(+0.11%)
Oct 04, 2004
6.126
6.216
6.126
6.172
934,359
+0.05(+0.79%)
Oct 01, 2004
6.036
6.133
6.034
6.124
1,275,227
+0.18(+2.95%)
Sep 30, 2004
5.953
5.992
5.900
5.948
398,400
+0.00(+0.08%)
Sep 29, 2004
5.971
5.983
5.918
5.943
720,235
-0.01(-0.16%)
Sep 28, 2004
5.955
5.962
5.907
5.953
585,272
+0.05(+0.90%)
Sep 27, 2004
5.941
5.964
5.900
5.900
1,233,268
-0.04(-0.62%)
Sep 24, 2004
5.844
6.027
5.842
5.937
1,931,009
+0.17(+2.93%)
Sep 23, 2004
5.807
5.819
5.742
5.768
295,880
-0.03(-0.44%)
Sep 22, 2004
5.835
5.835
5.784
5.793
533,796
-0.03(-0.44%)
Sep 21, 2004
5.782
5.833
5.745
5.819
535,526
+0.12(+2.19%)
Sep 20, 2004
5.661
5.740
5.643
5.694
2,443,177
-0.11(-1.87%)
Sep 17, 2004
5.819
5.819
5.742
5.802
2,017,524
-0.05(-0.87%)
Sep 16, 2004
5.814
5.874
5.814
5.853
1,268,306
-0.05(-0.90%)
Sep 15, 2004
5.999
5.999
5.874
5.907
1,261,385
-0.17(-2.85%)
Sep 14, 2004
6.094
6.131
6.050
6.080
498,325
-0.05(-0.75%)
Sep 13, 2004
6.096
6.184
6.091
6.126
740,133
+0.10(+1.69%)
Sep 10, 2004
5.927
6.034
5.916
6.024
680,871
+0.15(+2.56%)
Sep 09, 2004
5.865
5.893
5.833
5.874
377,636
+0.03(+0.51%)
Sep 08, 2004
5.802
5.867
5.802
5.844
420,461
+0.03(+0.48%)
Sep 07, 2004
5.805
5.839
5.789
5.816
454,635
+0.07(+1.21%)
Sep 03, 2004
5.759
5.786
5.745
5.747
558,885
-0.00(-0.08%)
Sep 02, 2004
5.696
5.772
5.682
5.752
370,715
+0.09(+1.51%)
Sep 01, 2004
5.694
5.701
5.629
5.666
1,206,015
-0.08(-1.45%)
Aug 31, 2004
5.698
5.749
5.657
5.749
687,359
-0.04(-0.68%)
Aug 30, 2004
5.793
5.826
5.777
5.789
403,158
-0.04(-0.71%)
Aug 27, 2004
5.809
5.839
5.791
5.830
236,185
+0.00(+0.04%)
Aug 26, 2004
5.835
5.865
5.784
5.828
592,193
+0.04(+0.72%)
Aug 25, 2004
5.735
5.805
5.692
5.786
369,418
+0.04(+0.72%)
Aug 24, 2004
5.782
5.802
5.687
5.745
381,097
+0.07(+1.18%)
Aug 23, 2004
5.763
5.772
5.678
5.678
508,706
-0.09(-1.60%)
Aug 20, 2004
5.668
5.777
5.668
5.770
380,664
+0.02(+0.36%)
Aug 19, 2004
5.782
5.798
5.698
5.749
550,233
-0.03(-0.52%)
Aug 18, 2004
5.666
5.802
5.657
5.779
615,985
+0.06(+0.97%)
Aug 17, 2004
5.710
5.756
5.698
5.724
3,448,046
+0.10(+1.73%)
Aug 16, 2004
5.509
5.661
5.504
5.627
676,978
+0.09(+1.63%)
Aug 13, 2004
5.567
5.599
5.507
5.537
1,039,474
+0.09(+1.61%)
Aug 12, 2004
5.456
5.488
5.419
5.449
624,636
-0.09(-1.59%)
Aug 11, 2004
5.474
5.537
5.449
5.537
1,587,113
-0.10(-1.72%)
Aug 10, 2004
5.562
5.643
5.562
5.634
744,459
+0.17(+3.18%)
Aug 09, 2004
5.502
5.514
5.437
5.460
1,058,940
-0.04(-0.76%)
Aug 06, 2004
5.576
5.576
5.465
5.502
829,244
-0.09(-1.65%)
Aug 05, 2004
5.659
5.675
5.571
5.594
940,415
-0.03(-0.53%)
Aug 04, 2004
5.546
5.648
5.520
5.624
789,879
-0.04(-0.77%)
Aug 03, 2004
5.717
5.731
5.655
5.668
367,687
-0.08(-1.33%)
Aug 02, 2004
5.703
5.745
5.664
5.745
587,867
-0.01(-0.12%)
Jul 30, 2004
5.749
5.819
5.710
5.752
519,521
-0.08(-1.39%)
Jul 29, 2004
5.819
5.867
5.777
5.833
701,202
-0.00(-0.08%)
Jul 28, 2004
5.754
5.837
5.726
5.837
732,347
+0.08(+1.41%)
Jul 27, 2004
5.752
5.765
5.678
5.756
642,372
+0.04(+0.65%)
Jul 26, 2004
5.756
5.759
5.652
5.719
699,039
-0.02(-0.32%)
Jul 23, 2004
5.784
5.793
5.694
5.738
1,230,672
-0.19(-3.24%)
Jul 22, 2004
5.881
5.941
5.849
5.930
656,647
+0.02(+0.27%)
Jul 21, 2004
6.061
6.089
5.890
5.913
606,468
-0.13(-2.18%)
Jul 20, 2004
5.957
6.057
5.918
6.045
1,090,518
+0.12(+2.11%)
Jul 19, 2004
5.943
5.974
5.860
5.920
2,091,927
-0.10(-1.61%)
Jul 16, 2004
6.108
6.122
5.997
6.017
1,697,419
+0.02(+0.27%)
Jul 15, 2004
6.068
6.073
6.001
6.001
7,567,879
-0.17(-2.77%)
Jul 14, 2004
6.205
6.235
6.165
6.172
5,103,938
-0.18(-2.84%)
Jul 13, 2004
6.357
6.369
6.296
6.353
511,302
-0.08(-1.26%)
Jul 12, 2004
6.482
6.487
6.406
6.434
689,522
-0.10(-1.56%)
Jul 09, 2004
6.371
6.535
6.364
6.535
4,080,036
+0.21(+3.29%)
Jul 08, 2004
6.390
6.441
6.316
6.327
6,565,173
-0.08(-1.23%)
Jul 07, 2004
6.334
6.427
6.334
6.406
925,708
+0.09(+1.46%)
Jul 06, 2004
6.362
6.364
6.279
6.313
795,935
-0.12(-1.80%)
Jul 02, 2004
6.429
6.436
6.373
6.429
528,172
+0.08(+1.27%)
Jul 01, 2004
6.457
6.473
6.306
6.348
876,394
-0.10(-1.58%)
Jun 30, 2004
6.473
6.501
6.408
6.450
686,494
-0.05(-0.71%)
Jun 29, 2004
6.487
6.533
6.487
6.496
1,311,996
+0.03(+0.50%)
Jun 28, 2004
6.535
6.561
6.457
6.464
2,316,865
+0.09(+1.49%)
Jun 25, 2004
6.350
6.376
6.323
6.369
3,031,910
+0.11(+1.77%)
Jun 24, 2004
6.267
6.332
6.231
6.258
2,052,562
+0.07(+1.12%)
Jun 23, 2004
6.138
6.189
6.080
6.189
903,646
+0.03(+0.56%)
Jun 22, 2004
6.163
6.202
6.096
6.154
2,124,802
+0.04(+0.72%)
Jun 21, 2004
6.182
6.232
6.091
6.110
1,315,024
+0.05(+0.84%)
Jun 18, 2004
6.057
6.117
6.034
6.059
587,867
+0.01(+0.19%)
Jun 17, 2004
5.999
6.061
5.985
6.048
819,294
+0.10(+1.63%)
Jun 16, 2004
5.974
5.992
5.918
5.950
473,668
+0.02(+0.27%)
Jun 15, 2004
5.890
5.983
5.889
5.934
4,304,542
+0.12(+2.11%)
Jun 14, 2004
5.816
5.846
5.782
5.812
3,862,019
-0.19(-3.23%)
Jun 10, 2004
6.013
6.036
5.964
6.006
1,324,541
-0.00(-0.04%)
Jun 09, 2004
6.112
6.131
5.999
6.008
730,184
-0.15(-2.51%)
Jun 08, 2004
6.179
6.207
6.156
6.163
785,554
-0.12(-1.95%)
Jun 07, 2004
6.221
6.288
6.193
6.286
1,364,770
+0.11(+1.84%)
Jun 04, 2004
6.142
6.214
6.138
6.172
1,416,679
+0.14(+2.30%)
Jun 03, 2004
6.068
6.080
6.029
6.034
973,291
-0.06(-1.06%)
Jun 02, 2004
6.052
6.119
6.036
6.098
2,834,223
+0.15(+2.61%)
Jun 01, 2004
5.953
5.976
5.897
5.943
834,434
+0.03(+0.59%)
May 28, 2004
5.849
5.913
5.814
5.909
2,314,702
-0.03(-0.43%)
May 27, 2004
5.814
5.939
5.814
5.934
4,004,768
+0.34(+6.16%)
May 26, 2004
5.571
5.636
5.539
5.590
1,271,767
-0.09(-1.55%)
May 25, 2004
5.548
5.678
5.537
5.678
746,189
+0.09(+1.57%)
May 24, 2004
5.606
5.643
5.525
5.590
1,016,115
+0.00(+0.08%)
May 21, 2004
5.574
5.608
5.532
5.585
1,343,574
+0.09(+1.56%)
May 20, 2004
5.518
5.544
5.488
5.500
633,288
-0.03(-0.63%)
May 19, 2004
5.590
5.645
5.527
5.534
1,256,627
+0.14(+2.61%)
May 18, 2004
5.326
5.405
5.326
5.393
1,079,704
+0.06(+1.08%)
May 17, 2004
5.361
5.386
5.326
5.336
691,253
-0.09(-1.70%)
May 14, 2004
5.403
5.442
5.379
5.428
967,235
+0.03(+0.47%)
May 13, 2004
5.370
5.437
5.361
5.403
1,100,900
-0.09(-1.56%)
May 12, 2004
5.502
5.509
5.354
5.488
1,794,316
-0.02(-0.29%)
May 11, 2004
5.483
5.520
5.456
5.504
1,727,267
+0.06(+1.19%)
May 10, 2004
5.407
5.474
5.396
5.440
639,776
-0.13(-2.37%)
May 07, 2004
5.643
5.692
5.557
5.571
716,774
-0.19(-3.37%)
May 06, 2004
5.802
5.823
5.735
5.765
909,702
-0.18(-2.99%)
May 05, 2004
5.895
5.987
5.895
5.943
1,201,690
+0.09(+1.58%)
May 04, 2004
5.814
5.876
5.802
5.851
2,518,444
+0.28(+5.02%)
May 03, 2004
5.819
5.881
5.571
5.571
1,231,105
-0.14(-2.51%)
Apr 30, 2004
5.791
5.826
5.715
5.715
1,569,810
-0.05(-0.84%)
Apr 29, 2004
5.863
5.907
5.763
5.763
1,844,062
-0.07(-1.27%)
Apr 28, 2004
5.913
5.925
5.837
5.837
2,797,887
-0.18(-2.96%)
Apr 27, 2004
5.985
6.050
5.980
6.015
1,045,098
-0.02(-0.27%)
Apr 26, 2004
6.126
6.128
5.983
6.031
718,505
-0.11(-1.81%)
Apr 23, 2004
6.128
6.154
6.085
6.142
1,388,129
+0.04(+0.64%)
Apr 22, 2004
6.001
6.126
6.001
6.103
5,038,620
+0.12(+2.01%)
Apr 21, 2004
5.872
5.983
5.837
5.983
3,577,818
+0.16(+2.82%)
Apr 20, 2004
5.920
5.957
5.819
5.819
3,159,519
-0.22(-3.64%)
Apr 19, 2004
6.038
6.045
5.985
6.038
624,204
+0.01(+0.23%)
Apr 16, 2004
6.001
6.045
5.955
6.024
580,081
+0.05(+0.77%)
Apr 15, 2004
6.017
6.034
5.930
5.978
651,456
-0.03(-0.58%)
Apr 14, 2004
5.948
6.034
5.946
6.013
909,702
-0.06(-0.99%)
Apr 13, 2004
6.131
6.152
6.068
6.073
534,228
-0.09(-1.54%)
Apr 12, 2004
6.126
6.200
6.110
6.168
438,197
+0.03(+0.49%)
Apr 08, 2004
6.237
6.242
6.110
6.138
1,216,830
-0.08(-1.23%)
Apr 07, 2004
6.209
6.251
6.163
6.214
598,682
+0.00(+0.07%)
Apr 06, 2004
6.186
6.232
6.135
6.209
1,146,320
-0.11(-1.68%)
Apr 05, 2004
6.265
6.343
6.253
6.316
476,263
-0.06(-1.01%)
Apr 02, 2004
6.339
6.380
6.293
6.380
842,221
+0.05(+0.73%)
Apr 01, 2004
6.219
6.360
6.200
6.334
2,222,131
+0.20(+3.24%)
Mar 31, 2004
6.122
6.172
6.101
6.135
597,384
+0.11(+1.76%)
Mar 30, 2004
5.985
6.036
5.969
6.029
731,482
-0.02(-0.27%)
Mar 29, 2004
5.987
6.073
5.969
6.045
1,958,261
+0.07(+1.16%)
Mar 26, 2004
5.918
5.987
5.907
5.976
835,300
-0.06(-0.96%)
Mar 25, 2004
5.999
6.078
5.957
6.034
1,225,481
+0.28(+4.78%)
Mar 24, 2004
5.835
5.849
5.731
5.759
1,555,102
-0.09(-1.62%)
Mar 23, 2004
5.904
5.934
5.830
5.853
1,823,298
+0.18(+3.22%)
Mar 22, 2004
5.765
5.765
5.657
5.671
1,787,827
-0.22(-3.80%)
Mar 19, 2004
5.987
6.034
5.890
5.895
1,625,179
-0.05(-0.78%)
Mar 18, 2004
5.916
5.976
5.895
5.941
2,938,041
-0.19(-3.17%)
Mar 17, 2004
6.052
6.142
6.036
6.135
1,198,229
+0.20(+3.35%)
Mar 16, 2004
5.953
6.029
5.874
5.937
1,510,980
+0.13(+2.31%)
Mar 15, 2004
6.126
6.135
5.802
5.802
2,460,480
-0.49(-7.86%)
Mar 12, 2004
6.244
6.306
6.195
6.297
905,809
+0.15(+2.44%)
Mar 11, 2004
6.200
6.235
6.142
6.147
1,514,441
-0.20(-3.13%)
Mar 10, 2004
6.410
6.496
6.343
6.346
739,268
-0.15(-2.31%)
Mar 09, 2004
6.558
6.598
6.427
6.496
1,032,986
-0.08(-1.23%)
Mar 08, 2004
6.588
6.637
6.565
6.577
527,307
-0.00(-0.07%)
Mar 05, 2004
6.547
6.621
6.545
6.582
565,374
+0.00(+0.04%)
Mar 04, 2004
6.489
6.586
6.480
6.579
1,175,735
+0.03(+0.49%)
Mar 03, 2004
6.514
6.551
6.459
6.547
853,468
-0.05(-0.74%)
Mar 02, 2004
6.706
6.723
6.582
6.595
629,827
-0.13(-1.96%)
Mar 01, 2004
6.748
6.764
6.672
6.727
1,630,370
+0.06(+0.87%)
Feb 27, 2004
6.667
6.720
6.195
6.669
458,960
-0.11(-1.60%)
Feb 26, 2004
6.743
6.801
6.711
6.778
1,496,705
+0.03(+0.48%)
Feb 25, 2004
6.766
6.813
6.711
6.746
2,039,153
+0.24(+3.70%)
Feb 24, 2004
6.482
6.558
6.438
6.505
1,055,480
+0.03(+0.46%)
Feb 23, 2004
6.575
6.588
6.424
6.475
1,421,437
-0.09(-1.44%)
Feb 20, 2004
6.739
6.748
6.556
6.570
837,462
-0.13(-2.00%)
Feb 19, 2004
6.711
6.753
6.683
6.704
1,056,777
+0.12(+1.86%)
Feb 18, 2004
6.660
6.676
6.526
6.582
1,793,018
-0.07(-1.01%)
Feb 17, 2004
6.688
6.716
6.649
6.649
2,568,190
+0.37(+5.81%)
Feb 13, 2004
6.348
6.373
6.249
6.283
1,620,854
-0.06(-0.98%)
Feb 12, 2004
6.397
6.431
6.336
6.346
805,019
-0.06(-0.97%)
Feb 11, 2004
6.362
6.424
6.216
6.408
3,473,567
+0.20(+3.20%)
Feb 10, 2004
6.149
6.223
6.110
6.209
590,895
+0.10(+1.63%)
Feb 09, 2004
6.179
6.189
6.075
6.110
574,458
-0.01(-0.23%)
Feb 06, 2004
6.038
6.124
6.011
6.124
2,092,792
+0.06(+1.07%)
Feb 05, 2004
6.103
6.145
6.020
6.059
2,448,800
+0.11(+1.87%)
Feb 04, 2004
5.881
5.983
5.881
5.948
2,393,863
-0.11(-1.79%)
Feb 03, 2004
6.034
6.096
5.978
6.057
1,253,599
-0.03(-0.49%)
Feb 02, 2004
6.108
6.115
6.054
6.087
2,410,734
-0.04(-0.72%)
Jan 30, 2004
6.105
6.138
6.029
6.131
2,643,458
+0.05(+0.80%)
Jan 29, 2004
6.138
6.158
5.999
6.082
1,963,885
-0.05(-0.79%)
Jan 28, 2004
6.297
6.323
6.131
6.131
1,176,600
-0.18(-2.82%)
Jan 27, 2004
6.339
6.357
6.297
6.309
1,345,304
+0.05(+0.81%)
Jan 26, 2004
6.230
6.260
6.189
6.258
1,934,037
+0.10(+1.58%)
Jan 23, 2004
6.198
6.226
6.142
6.161
1,025,200
+0.01(+0.23%)
Jan 22, 2004
6.193
6.202
6.126
6.147
1,329,732
-0.06(-0.97%)
Jan 21, 2004
6.154
6.235
6.126
6.207
4,127,187
+0.06(+0.94%)
Jan 20, 2004
6.126
6.184
6.122
6.149
2,253,277
+0.11(+1.88%)
Jan 16, 2004
6.043
6.048
5.999
6.036
6,109,673
-0.09(-1.43%)
Jan 15, 2004
6.138
6.156
6.078
6.124
1,289,502
-0.09(-1.45%)
Jan 14, 2004
6.242
6.260
6.158
6.214
900,186
+0.08(+1.24%)
Jan 13, 2004
6.175
6.202
6.101
6.138
2,651,677
+0.05(+0.80%)
Jan 12, 2004
6.075
6.105
6.068
6.089
1,575,866
+0.07(+1.23%)
Jan 09, 2004
6.071
6.112
6.015
6.015
1,061,103
-0.11(-1.74%)
Jan 08, 2004
5.939
6.149
6.078
6.122
1,628,207
+0.18(+3.08%)
Jan 07, 2004
5.925
5.941
5.876
5.939
1,392,022
-0.04(-0.73%)
Jan 06, 2004
5.937
5.987
5.907
5.983
1,170,112
+0.01(+0.15%)
Jan 05, 2004
5.923
5.987
5.895
5.974
1,543,423
+0.32(+5.69%)
Jan 02, 2004
5.671
5.678
5.641
5.652
1,991,137
+0.04(+0.70%)
Dec 31, 2003
5.551
5.664
5.551
5.613
359,036
+0.06(+1.04%)
Dec 30, 2003
5.599
5.585
5.537
5.555
384,990
-0.04(-0.78%)
Dec 29, 2003
5.534
5.599
5.534
5.599
534,228
+0.04(+0.79%)
Dec 26, 2003
5.479
5.567
5.456
5.555
420,461
+0.07(+1.26%)
Dec 24, 2003
5.433
5.497
5.409
5.486
484,050
+0.01(+0.21%)
Dec 23, 2003
5.444
5.474
5.405
5.474
925,708
-0.06(-1.13%)
Dec 22, 2003
5.433
5.537
5.433
5.537
937,820
+0.02(+0.29%)
Dec 19, 2003
5.486
5.544
5.437
5.520
841,356
-0.02(-0.33%)
Dec 18, 2003
5.444
5.544
5.444
5.539
630,692
+0.08(+1.53%)
Dec 17, 2003
5.456
5.463
5.412
5.456
1,018,278
+0.00(+0.00%)
Dec 16, 2003
5.405
5.463
5.384
5.456
494,864
+0.08(+1.46%)
Dec 15, 2003
5.433
5.460
5.372
5.377
570,132
-0.02(-0.39%)
Dec 12, 2003
5.428
5.428
5.324
5.398
548,071
+0.03(+0.47%)
Dec 11, 2003
5.294
5.398
5.287
5.372
577,486
+0.06(+1.13%)
Dec 10, 2003
5.250
5.331
5.245
5.312
735,808
+0.07(+1.32%)
Dec 09, 2003
5.315
5.324
5.245
5.243
1,067,592
-0.12(-2.24%)
Dec 08, 2003
5.268
5.409
5.257
5.363
867,743
+0.08(+1.49%)
Dec 05, 2003
5.303
5.315
5.229
5.285
496,594
-0.15(-2.72%)
Dec 04, 2003
5.449
5.449
5.400
5.433
1,063,266
+0.04(+0.77%)
Dec 03, 2003
5.342
5.502
5.428
5.391
802,424
+0.05(+0.91%)
Dec 02, 2003
5.359
5.396
5.347
5.342
972,858
-0.05(-0.90%)
Dec 01, 2003
5.340
5.391
5.340
5.391
816,266
+0.10(+1.83%)
Nov 28, 2003
5.305
5.356
5.257
5.294
419,164
-0.03(-0.65%)
Nov 26, 2003
5.273
5.319
5.271
5.329
917,056
+0.07(+1.32%)
Nov 25, 2003
5.236
5.273
5.236
5.259
732,780
-0.01(-0.22%)
Nov 24, 2003
5.236
5.280
5.215
5.271
1,088,788
+0.05(+0.89%)
Nov 21, 2003
5.185
5.231
5.176
5.225
720,235
+0.12(+2.26%)
Nov 20, 2003
5.125
5.181
5.100
5.109
1,425,330
-0.07(-1.34%)
Nov 19, 2003
5.174
5.194
5.144
5.178
1,090,518
+0.16(+3.18%)
Nov 18, 2003
5.090
5.109
5.012
5.019
920,949
+0.02(+0.42%)
Nov 17, 2003
5.028
5.033
4.943
4.998
1,141,562
-0.12(-2.39%)
Nov 14, 2003
5.141
5.171
5.114
5.121
1,020,441
-0.02(-0.40%)
Nov 13, 2003
5.164
5.178
5.109
5.141
1,372,989
+0.01(+0.14%)
Nov 12, 2003
5.070
5.164
5.063
5.134
2,256,737
+0.07(+1.42%)
Nov 11, 2003
5.072
5.088
5.051
5.063
430,843
-0.01(-0.18%)
Nov 10, 2003
5.127
5.141
5.056
5.072
557,587
-0.08(-1.48%)
Nov 07, 2003
5.077
5.183
5.070
5.148
806,317
+0.16(+3.20%)
Nov 06, 2003
4.977
4.998
4.952
4.989
1,222,021
+0.01(+0.23%)
Nov 05, 2003
4.940
4.982
4.949
4.977
379,367
+0.04(+0.75%)
Nov 04, 2003
4.940
4.961
4.924
4.940
284,460
-0.04(-0.74%)
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.