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
Darling International Inc
(NY:
DAR
)
46.41
+0.06 (+0.13%)
Streaming Delayed Price
Updated: 2:17 PM EDT, May 13, 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
4.400
4.400
4.300
4.360
86,900
+0.00(+0.00%)
Dec 30, 2004
4.430
4.450
4.350
4.360
50,400
-0.03(-0.68%)
Dec 29, 2004
4.330
4.500
4.300
4.390
110,100
+0.05(+1.15%)
Dec 28, 2004
4.260
4.340
4.250
4.340
56,000
+0.08(+1.88%)
Dec 27, 2004
4.230
4.300
4.160
4.260
55,300
+0.07(+1.67%)
Dec 23, 2004
4.180
4.220
4.180
4.190
29,500
+0.03(+0.72%)
Dec 22, 2004
4.080
4.250
4.060
4.160
629,800
+0.05(+1.22%)
Dec 21, 2004
4.230
4.250
4.100
4.110
95,000
-0.06(-1.44%)
Dec 20, 2004
4.110
4.170
4.100
4.170
62,700
+0.04(+0.97%)
Dec 17, 2004
4.130
4.150
4.050
4.130
255,100
-0.05(-1.20%)
Dec 16, 2004
4.100
4.200
4.070
4.180
168,200
+0.08(+1.95%)
Dec 15, 2004
4.150
4.200
4.100
4.100
960,700
-0.05(-1.20%)
Dec 14, 2004
4.120
4.150
4.070
4.150
84,100
+0.01(+0.24%)
Dec 13, 2004
4.170
4.190
4.110
4.140
68,300
+0.00(+0.00%)
Dec 10, 2004
4.070
4.150
4.070
4.140
106,200
+0.07(+1.72%)
Dec 09, 2004
4.120
4.180
4.030
4.070
128,800
-0.08(-1.93%)
Dec 08, 2004
4.020
4.180
4.020
4.150
229,900
+0.13(+3.23%)
Dec 07, 2004
4.040
4.130
4.010
4.020
109,900
-0.01(-0.25%)
Dec 06, 2004
4.100
4.150
4.030
4.030
188,200
-0.07(-1.71%)
Dec 03, 2004
4.210
4.230
4.090
4.100
101,500
-0.09(-2.15%)
Dec 02, 2004
4.160
4.220
4.160
4.190
146,000
+0.04(+0.96%)
Dec 01, 2004
4.120
4.180
4.110
4.150
165,900
+0.03(+0.73%)
Nov 30, 2004
4.150
4.180
4.120
4.120
578,400
+0.00(+0.00%)
Nov 29, 2004
4.070
4.140
3.980
4.120
405,600
+0.06(+1.48%)
Nov 26, 2004
4.010
4.080
4.010
4.060
43,700
+0.05(+1.25%)
Nov 24, 2004
4.050
4.060
3.990
4.010
147,400
-0.03(-0.74%)
Nov 23, 2004
4.040
4.080
3.990
4.040
459,700
+0.09(+2.28%)
Nov 22, 2004
3.800
3.950
3.750
3.950
126,300
+0.17(+4.50%)
Nov 19, 2004
3.820
3.990
3.750
3.780
108,200
-0.04(-1.05%)
Nov 18, 2004
3.760
3.820
3.670
3.820
377,700
+0.08(+2.14%)
Nov 17, 2004
3.700
3.780
3.700
3.740
219,100
+0.04(+1.08%)
Nov 16, 2004
3.890
3.890
3.480
3.700
1,791,600
-0.15(-3.90%)
Nov 15, 2004
3.780
3.900
3.750
3.850
189,100
+0.08(+2.12%)
Nov 12, 2004
3.700
3.800
3.700
3.770
320,600
+0.07(+1.89%)
Nov 11, 2004
3.750
3.850
3.680
3.700
401,900
-0.07(-1.86%)
Nov 10, 2004
3.750
3.790
3.650
3.770
740,700
+0.04(+1.07%)
Nov 09, 2004
3.730
3.750
3.680
3.730
139,100
-0.02(-0.53%)
Nov 08, 2004
3.620
3.750
3.620
3.750
251,500
+0.09(+2.46%)
Nov 05, 2004
3.640
3.690
3.620
3.660
200,700
+0.06(+1.67%)
Nov 04, 2004
3.580
3.650
3.500
3.600
168,800
-0.02(-0.55%)
Nov 03, 2004
3.750
3.750
3.500
3.620
1,175,800
-0.09(-2.43%)
Nov 02, 2004
3.760
3.800
3.700
3.710
146,400
-0.05(-1.33%)
Nov 01, 2004
3.910
3.910
3.750
3.760
283,500
-0.15(-3.84%)
Oct 29, 2004
3.770
3.960
3.750
3.910
1,021,200
+0.12(+3.17%)
Oct 28, 2004
3.870
3.900
3.610
3.790
249,400
-0.11(-2.82%)
Oct 27, 2004
3.980
3.980
3.880
3.900
218,000
-0.07(-1.76%)
Oct 26, 2004
3.960
4.000
3.880
3.970
193,300
-0.01(-0.25%)
Oct 25, 2004
3.970
4.010
3.940
3.980
141,600
+0.06(+1.53%)
Oct 22, 2004
3.990
3.990
3.920
3.920
51,800
-0.08(-2.00%)
Oct 21, 2004
3.970
4.000
3.920
4.000
118,700
+0.03(+0.76%)
Oct 20, 2004
3.910
3.980
3.910
3.970
55,100
+0.03(+0.76%)
Oct 19, 2004
3.960
3.990
3.920
3.940
52,400
-0.05(-1.25%)
Oct 18, 2004
4.010
4.010
3.930
3.990
91,300
-0.05(-1.24%)
Oct 15, 2004
4.060
4.060
3.910
4.040
205,800
-0.03(-0.74%)
Oct 14, 2004
4.140
4.180
4.070
4.070
89,400
-0.10(-2.40%)
Oct 13, 2004
4.200
4.230
4.120
4.170
76,500
-0.03(-0.71%)
Oct 12, 2004
4.200
4.250
4.170
4.200
39,800
-0.05(-1.18%)
Oct 11, 2004
4.130
4.250
4.050
4.250
15,900
+0.12(+2.91%)
Oct 08, 2004
4.160
4.250
4.130
4.130
56,800
-0.06(-1.43%)
Oct 07, 2004
4.150
4.220
4.150
4.190
90,900
-0.05(-1.18%)
Oct 06, 2004
4.140
4.260
4.140
4.240
188,900
+0.04(+0.95%)
Oct 05, 2004
4.190
4.250
4.170
4.200
112,500
+0.00(+0.00%)
Oct 04, 2004
4.250
4.290
4.180
4.200
186,400
-0.04(-0.94%)
Oct 01, 2004
4.300
4.310
4.200
4.240
163,000
-0.07(-1.62%)
Sep 30, 2004
4.300
4.330
4.260
4.310
176,600
+0.01(+0.23%)
Sep 29, 2004
4.270
4.350
4.250
4.300
378,900
+0.00(+0.00%)
Sep 28, 2004
4.200
4.300
4.140
4.300
40,700
+0.09(+2.14%)
Sep 27, 2004
4.260
4.260
4.200
4.210
52,100
-0.08(-1.86%)
Sep 24, 2004
4.300
4.330
4.250
4.290
95,900
+0.02(+0.47%)
Sep 23, 2004
4.280
4.350
4.250
4.270
111,300
-0.01(-0.23%)
Sep 22, 2004
4.230
4.300
4.200
4.280
103,000
-0.02(-0.47%)
Sep 21, 2004
4.230
4.350
4.210
4.300
83,900
+0.05(+1.18%)
Sep 20, 2004
4.210
4.350
4.210
4.250
711,700
+0.00(+0.00%)
Sep 17, 2004
4.250
4.300
4.180
4.250
205,200
+0.00(+0.00%)
Sep 16, 2004
4.190
4.340
4.140
4.250
469,200
+0.06(+1.43%)
Sep 15, 2004
4.130
4.190
4.130
4.190
95,100
-0.02(-0.48%)
Sep 14, 2004
4.230
4.270
3.970
4.210
71,800
-0.06(-1.41%)
Sep 13, 2004
4.270
4.400
4.250
4.270
107,900
-0.07(-1.61%)
Sep 10, 2004
4.250
4.400
4.220
4.340
73,000
+0.04(+0.93%)
Sep 09, 2004
4.300
4.400
4.150
4.300
152,500
+0.03(+0.70%)
Sep 08, 2004
4.280
4.350
4.270
4.270
87,400
-0.03(-0.70%)
Sep 07, 2004
4.350
4.400
4.150
4.300
168,200
-0.03(-0.69%)
Sep 03, 2004
4.250
4.400
4.240
4.330
471,200
+0.08(+1.88%)
Sep 02, 2004
4.130
4.270
4.090
4.250
204,500
+0.12(+2.91%)
Sep 01, 2004
4.170
4.300
4.100
4.130
224,400
-0.07(-1.67%)
Aug 31, 2004
4.070
4.220
3.950
4.200
388,400
+0.18(+4.48%)
Aug 30, 2004
3.970
4.050
3.950
4.020
82,500
+0.05(+1.26%)
Aug 27, 2004
3.980
3.990
3.912
3.970
75,500
+0.03(+0.76%)
Aug 26, 2004
3.980
4.020
3.940
3.940
78,700
-0.06(-1.50%)
Aug 25, 2004
3.800
4.000
3.700
4.000
218,500
+0.13(+3.36%)
Aug 24, 2004
3.980
4.000
3.870
3.870
147,400
-0.08(-2.03%)
Aug 23, 2004
4.110
4.110
3.930
3.950
156,900
-0.16(-3.89%)
Aug 20, 2004
4.000
4.110
4.000
4.110
59,300
+0.14(+3.53%)
Aug 19, 2004
3.980
4.000
3.940
3.970
166,400
-0.01(-0.25%)
Aug 18, 2004
4.150
4.150
3.950
3.980
1,590,200
-0.16(-3.86%)
Aug 17, 2004
4.150
4.200
3.960
4.140
1,234,100
+0.00(+0.00%)
Aug 16, 2004
4.000
4.410
4.000
4.140
195,200
+0.12(+2.99%)
Aug 13, 2004
4.000
4.050
3.980
4.020
64,000
+0.02(+0.50%)
Aug 12, 2004
4.000
4.100
3.960
4.000
205,800
-0.02(-0.50%)
Aug 11, 2004
3.990
4.050
3.901
4.020
164,900
-0.02(-0.50%)
Aug 10, 2004
3.900
4.060
3.900
4.040
252,000
-0.06(-1.46%)
Aug 09, 2004
4.070
4.100
3.970
4.100
399,300
-0.07(-1.68%)
Aug 06, 2004
4.370
4.390
4.060
4.170
258,400
-0.20(-4.58%)
Aug 05, 2004
4.440
4.520
4.330
4.370
133,300
-0.08(-1.80%)
Aug 04, 2004
4.340
4.500
4.250
4.450
139,300
+0.07(+1.60%)
Aug 03, 2004
4.510
4.530
4.360
4.380
68,900
-0.12(-2.67%)
Aug 02, 2004
4.700
4.700
4.430
4.500
209,800
-0.25(-5.26%)
Jul 30, 2004
4.430
4.890
4.400
4.750
179,800
+0.27(+6.03%)
Jul 29, 2004
4.300
4.480
4.270
4.480
66,500
+0.14(+3.23%)
Jul 28, 2004
4.370
4.390
4.210
4.340
81,800
-0.08(-1.81%)
Jul 27, 2004
4.120
4.420
4.100
4.420
200,500
+0.29(+7.02%)
Jul 26, 2004
4.100
4.150
3.920
4.130
161,800
+0.00(+0.00%)
Jul 23, 2004
4.260
4.280
4.100
4.130
172,700
-0.10(-2.36%)
Jul 22, 2004
4.280
4.350
4.190
4.230
151,600
-0.05(-1.17%)
Jul 21, 2004
4.470
4.520
4.280
4.280
168,800
-0.21(-4.68%)
Jul 20, 2004
4.420
4.550
4.400
4.490
106,000
+0.02(+0.45%)
Jul 19, 2004
4.570
4.640
4.400
4.470
128,800
-0.08(-1.76%)
Jul 16, 2004
4.450
4.690
4.420
4.550
385,400
+0.13(+2.94%)
Jul 15, 2004
4.330
4.450
4.310
4.420
208,200
+0.09(+2.08%)
Jul 14, 2004
4.200
4.390
4.190
4.330
401,300
+0.11(+2.61%)
Jul 13, 2004
4.170
4.240
4.170
4.220
186,200
+0.02(+0.48%)
Jul 12, 2004
4.260
4.280
4.110
4.200
150,700
-0.06(-1.41%)
Jul 09, 2004
4.270
4.360
4.250
4.260
1,834,300
+0.02(+0.47%)
Jul 08, 2004
4.150
4.290
4.150
4.240
1,125,800
+0.04(+0.95%)
Jul 07, 2004
4.200
4.250
4.170
4.200
177,800
-0.03(-0.71%)
Jul 06, 2004
4.200
4.270
4.150
4.230
315,000
-0.01(-0.24%)
Jul 02, 2004
4.050
4.250
3.900
4.240
1,266,300
+0.17(+4.18%)
Jul 01, 2004
4.200
4.240
4.070
4.070
476,300
-0.13(-3.10%)
Jun 30, 2004
4.280
4.290
4.160
4.200
289,600
-0.06(-1.41%)
Jun 29, 2004
4.270
4.390
4.210
4.260
277,300
-0.01(-0.23%)
Jun 28, 2004
4.400
4.410
4.150
4.270
387,000
-0.23(-5.11%)
Jun 25, 2004
4.270
4.500
4.190
4.500
467,900
+0.23(+5.39%)
Jun 24, 2004
4.210
4.270
4.090
4.270
575,100
+0.08(+1.91%)
Jun 23, 2004
4.020
4.240
4.010
4.190
616,300
+0.17(+4.23%)
Jun 22, 2004
3.980
4.020
3.950
4.020
319,600
+0.03(+0.75%)
Jun 21, 2004
4.000
4.010
3.930
3.990
138,600
+0.01(+0.25%)
Jun 18, 2004
4.010
4.010
3.918
3.980
203,400
-0.02(-0.50%)
Jun 17, 2004
3.920
4.020
3.870
4.000
282,600
+0.08(+2.04%)
Jun 16, 2004
3.900
3.940
3.810
3.920
209,400
+0.02(+0.51%)
Jun 15, 2004
3.700
3.940
3.700
3.900
371,300
+0.20(+5.41%)
Jun 14, 2004
3.650
3.780
3.580
3.700
417,800
+0.13(+3.64%)
Jun 10, 2004
3.270
3.650
3.260
3.570
503,700
+0.31(+9.51%)
Jun 09, 2004
3.300
3.390
3.250
3.260
184,700
-0.04(-1.21%)
Jun 08, 2004
3.350
3.400
3.270
3.300
331,200
-0.05(-1.49%)
Jun 07, 2004
3.350
3.400
3.340
3.350
97,600
+0.00(+0.00%)
Jun 04, 2004
3.420
3.420
3.340
3.350
153,000
-0.02(-0.59%)
Jun 03, 2004
3.400
3.440
3.350
3.370
248,200
-0.03(-0.88%)
Jun 02, 2004
3.400
3.440
3.380
3.400
123,900
+0.00(+0.00%)
Jun 01, 2004
3.600
3.610
3.390
3.400
127,700
-0.05(-1.45%)
May 28, 2004
3.420
3.560
3.390
3.450
285,500
+0.08(+2.37%)
May 27, 2004
3.490
3.490
3.260
3.370
332,400
-0.04(-1.17%)
May 26, 2004
3.400
3.450
3.380
3.410
113,800
+0.03(+0.89%)
May 25, 2004
3.500
3.500
3.360
3.380
198,300
-0.08(-2.31%)
May 24, 2004
3.530
3.550
3.430
3.460
123,800
+0.03(+0.87%)
May 21, 2004
3.260
3.440
3.200
3.430
687,000
+0.17(+5.21%)
May 20, 2004
3.490
3.500
3.170
3.260
1,087,600
-0.21(-6.05%)
May 19, 2004
3.650
3.700
3.420
3.470
351,000
-0.18(-4.93%)
May 18, 2004
3.750
3.800
3.510
3.650
411,100
-0.05(-1.35%)
May 17, 2004
3.750
3.750
3.600
3.700
266,800
-0.04(-1.07%)
May 14, 2004
3.900
3.970
3.740
3.740
138,300
-0.16(-4.10%)
May 13, 2004
3.860
4.050
3.860
3.900
142,600
+0.06(+1.56%)
May 12, 2004
3.840
3.870
3.660
3.840
275,800
+0.04(+1.05%)
May 11, 2004
3.850
3.990
3.760
3.800
276,900
-0.15(-3.80%)
May 10, 2004
3.950
4.130
3.860
3.950
193,800
-0.05(-1.25%)
May 07, 2004
4.130
4.180
3.920
4.000
123,000
-0.20(-4.76%)
May 06, 2004
4.180
4.250
4.060
4.200
372,300
+0.00(+0.00%)
May 05, 2004
4.130
4.220
4.120
4.200
177,400
+0.07(+1.69%)
May 04, 2004
4.150
4.240
4.000
4.130
146,200
+0.03(+0.73%)
May 03, 2004
3.800
4.150
3.780
4.100
298,700
+0.30(+7.89%)
Apr 30, 2004
3.900
3.900
3.500
3.800
487,700
-0.05(-1.30%)
Apr 29, 2004
3.950
4.050
3.850
3.850
260,900
-0.20(-4.94%)
Apr 28, 2004
4.100
4.110
3.990
4.050
191,600
-0.11(-2.64%)
Apr 27, 2004
4.300
4.300
4.050
4.160
255,900
-0.06(-1.42%)
Apr 26, 2004
4.200
4.350
4.090
4.220
445,300
+0.03(+0.72%)
Apr 23, 2004
4.130
4.200
4.090
4.190
311,100
+0.09(+2.20%)
Apr 22, 2004
4.150
4.150
3.980
4.100
299,700
+0.00(+0.00%)
Apr 21, 2004
4.100
4.200
4.010
4.100
639,100
+0.10(+2.50%)
Apr 20, 2004
3.900
4.240
3.850
4.000
1,528,100
+0.20(+5.26%)
Apr 19, 2004
3.800
4.000
3.680
3.800
1,736,000
+0.39(+11.44%)
Apr 16, 2004
3.240
3.410
3.170
3.410
189,800
+0.16(+4.92%)
Apr 15, 2004
3.380
3.380
3.200
3.250
882,000
-0.13(-3.85%)
Apr 14, 2004
3.370
3.480
3.140
3.380
665,300
-0.09(-2.59%)
Apr 13, 2004
3.750
3.750
3.450
3.470
218,700
-0.34(-8.92%)
Apr 12, 2004
3.700
3.820
3.650
3.810
408,700
+0.17(+4.67%)
Apr 08, 2004
3.250
3.730
3.200
3.640
518,000
+0.39(+12.00%)
Apr 07, 2004
3.270
3.390
3.210
3.250
447,100
-0.02(-0.61%)
Apr 06, 2004
3.390
3.400
3.260
3.270
166,500
-0.12(-3.54%)
Apr 05, 2004
3.490
3.500
3.350
3.390
207,900
-0.10(-2.87%)
Apr 02, 2004
3.450
3.550
3.450
3.490
264,300
+0.14(+4.18%)
Apr 01, 2004
3.450
3.550
3.250
3.350
539,800
-0.05(-1.47%)
Mar 31, 2004
3.580
3.670
3.280
3.400
815,000
-0.13(-3.68%)
Mar 30, 2004
3.500
3.790
3.500
3.530
1,170,200
+0.08(+2.32%)
Mar 29, 2004
2.950
3.450
2.930
3.450
971,800
+0.59(+20.63%)
Mar 26, 2004
2.930
2.930
2.860
2.860
41,100
-0.04(-1.38%)
Mar 25, 2004
2.830
2.900
2.830
2.900
380,900
+0.08(+2.84%)
Mar 24, 2004
2.920
2.920
2.800
2.820
53,800
-0.08(-2.76%)
Mar 23, 2004
2.840
2.900
2.760
2.900
2,174,600
+0.06(+2.11%)
Mar 22, 2004
2.800
2.880
2.750
2.840
143,500
+0.04(+1.43%)
Mar 19, 2004
2.790
2.850
2.730
2.800
645,300
+0.04(+1.45%)
Mar 18, 2004
2.790
2.800
2.730
2.760
32,800
-0.03(-1.08%)
Mar 17, 2004
2.770
2.800
2.760
2.790
42,300
+0.03(+1.09%)
Mar 16, 2004
2.740
2.780
2.720
2.760
86,300
+0.03(+1.10%)
Mar 15, 2004
2.800
2.800
2.730
2.730
78,300
-0.04(-1.44%)
Mar 12, 2004
2.730
2.800
2.720
2.770
109,600
+0.05(+1.84%)
Mar 11, 2004
2.720
2.800
2.720
2.720
78,900
+0.00(+0.00%)
Mar 10, 2004
2.750
2.790
2.710
2.720
98,100
-0.01(-0.37%)
Mar 09, 2004
2.710
2.750
2.710
2.730
100,300
+0.01(+0.37%)
Mar 08, 2004
2.700
2.750
2.700
2.720
113,800
+0.03(+1.12%)
Mar 05, 2004
2.650
2.740
2.650
2.690
88,600
+0.00(+0.00%)
Mar 04, 2004
2.640
2.700
2.640
2.690
44,700
+0.05(+1.89%)
Mar 03, 2004
2.650
2.700
2.600
2.640
108,700
-0.01(-0.38%)
Mar 02, 2004
2.660
2.670
2.630
2.650
55,100
-0.01(-0.38%)
Mar 01, 2004
2.680
2.690
2.650
2.660
526,500
-0.02(-0.75%)
Feb 27, 2004
2.660
2.700
2.660
2.680
42,700
+0.00(+0.00%)
Feb 26, 2004
2.660
2.700
2.650
2.680
63,500
+0.00(+0.00%)
Feb 25, 2004
2.700
2.700
2.640
2.680
37,700
-0.02(-0.74%)
Feb 24, 2004
2.660
2.710
2.640
2.700
45,400
+0.04(+1.50%)
Feb 23, 2004
2.630
2.670
2.600
2.660
72,200
+0.06(+2.31%)
Feb 20, 2004
2.620
2.630
2.560
2.600
61,800
-0.02(-0.76%)
Feb 19, 2004
2.630
2.650
2.600
2.620
81,900
+0.00(+0.00%)
Feb 18, 2004
2.730
2.730
2.600
2.620
32,700
-0.09(-3.32%)
Feb 17, 2004
2.700
2.730
2.650
2.710
110,800
+0.06(+2.26%)
Feb 13, 2004
2.650
2.740
2.600
2.650
117,500
+0.00(+0.00%)
Feb 12, 2004
2.700
2.720
2.650
2.650
89,700
-0.05(-1.85%)
Feb 11, 2004
2.700
2.740
2.680
2.700
158,100
-0.02(-0.74%)
Feb 10, 2004
2.690
2.760
2.650
2.720
234,100
+0.00(+0.00%)
Feb 09, 2004
2.710
2.730
2.660
2.720
26,100
+0.02(+0.74%)
Feb 06, 2004
2.610
2.700
2.600
2.700
91,700
+0.10(+3.85%)
Feb 05, 2004
2.600
2.640
2.540
2.600
53,100
+0.04(+1.56%)
Feb 04, 2004
2.630
2.700
2.560
2.560
59,100
-0.09(-3.40%)
Feb 03, 2004
2.620
2.700
2.610
2.650
35,500
+0.04(+1.53%)
Feb 02, 2004
2.680
2.680
2.610
2.610
33,400
-0.04(-1.51%)
Jan 30, 2004
2.700
2.740
2.650
2.650
59,400
-0.05(-1.85%)
Jan 29, 2004
2.700
2.740
2.670
2.700
54,100
+0.04(+1.50%)
Jan 28, 2004
2.740
2.790
2.650
2.660
310,300
-0.07(-2.56%)
Jan 27, 2004
2.750
2.800
2.720
2.730
84,300
-0.02(-0.73%)
Jan 26, 2004
2.850
2.870
2.710
2.750
68,500
-0.12(-4.18%)
Jan 23, 2004
2.870
2.900
2.840
2.870
318,300
+0.02(+0.70%)
Jan 22, 2004
2.900
2.940
2.840
2.850
72,600
-0.03(-1.04%)
Jan 21, 2004
2.950
2.950
2.850
2.880
32,900
-0.06(-2.04%)
Jan 20, 2004
2.900
2.940
2.870
2.940
134,500
+0.04(+1.38%)
Jan 16, 2004
2.930
2.930
2.850
2.900
71,900
-0.01(-0.34%)
Jan 15, 2004
2.950
2.970
2.820
2.910
78,600
-0.06(-2.02%)
Jan 14, 2004
2.930
2.980
2.900
2.970
139,200
-0.01(-0.34%)
Jan 13, 2004
2.910
2.980
2.820
2.980
69,100
+0.04(+1.36%)
Jan 12, 2004
2.960
3.000
2.920
2.940
102,500
-0.02(-0.68%)
Jan 09, 2004
2.960
3.000
2.960
2.960
254,200
-0.02(-0.67%)
Jan 08, 2004
2.930
2.990
2.920
2.980
78,800
+0.04(+1.36%)
Jan 07, 2004
3.010
3.010
2.920
2.940
92,100
-0.07(-2.33%)
Jan 06, 2004
2.990
3.030
2.950
3.010
117,800
+0.08(+2.73%)
Jan 05, 2004
2.850
2.940
2.800
2.930
616,700
+0.11(+3.90%)
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.