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
MFA Financial Inc
(NY:
MFA
)
10.78
-0.02 (-0.19%)
Streaming Delayed Price
Updated: 11:22 AM EDT, May 10, 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 (%)
Mar 31, 2005
5.555
5.591
5.454
5.490
953,593
-0.08(-1.42%)
Mar 30, 2005
5.512
5.656
5.512
5.570
586,709
+0.06(+1.18%)
Mar 29, 2005
5.519
5.692
5.505
5.505
436,740
-0.01(-0.13%)
Mar 28, 2005
5.570
5.577
5.498
5.512
537,643
+0.03(+0.53%)
Mar 24, 2005
5.483
5.555
5.447
5.483
572,433
+0.00(+0.00%)
Mar 23, 2005
5.577
5.577
5.339
5.483
799,189
-0.10(-1.81%)
Mar 22, 2005
5.786
5.815
5.303
5.584
1,019,291
-0.24(-4.09%)
Mar 21, 2005
5.808
5.858
5.793
5.822
363,973
-0.01(-0.25%)
Mar 18, 2005
5.887
5.887
5.700
5.837
917,695
-0.01(-0.12%)
Mar 17, 2005
5.808
5.866
5.772
5.844
489,964
+0.03(+0.50%)
Mar 16, 2005
5.779
5.866
5.628
5.815
764,260
+0.01(+0.25%)
Mar 15, 2005
5.873
5.916
5.786
5.801
605,421
-0.06(-0.99%)
Mar 14, 2005
5.808
5.923
5.801
5.858
711,314
-0.09(-1.46%)
Mar 11, 2005
5.967
6.032
5.830
5.945
910,210
-0.03(-0.48%)
Mar 10, 2005
6.039
6.097
5.974
5.974
640,349
-0.08(-1.31%)
Mar 09, 2005
6.176
6.176
6.039
6.053
562,869
-0.12(-1.99%)
Mar 08, 2005
6.205
6.219
6.133
6.176
433,552
-0.02(-0.35%)
Mar 07, 2005
6.169
6.241
6.161
6.198
361,755
-0.01(-0.12%)
Mar 04, 2005
6.176
6.234
6.147
6.205
387,674
+0.04(+0.70%)
Mar 03, 2005
6.176
6.219
6.133
6.161
395,159
+0.01(+0.12%)
Mar 02, 2005
6.154
6.198
6.140
6.154
390,446
+0.01(+0.12%)
Mar 01, 2005
6.104
6.205
6.060
6.147
492,043
+0.05(+0.83%)
Feb 28, 2005
6.068
6.104
6.032
6.097
580,472
+0.03(+0.48%)
Feb 25, 2005
6.024
6.075
5.988
6.068
513,388
+0.04(+0.60%)
Feb 24, 2005
6.075
6.082
5.988
6.032
588,095
-0.04(-0.71%)
Feb 23, 2005
6.053
6.111
6.024
6.075
443,670
+0.03(+0.48%)
Feb 22, 2005
6.032
6.133
6.003
6.046
681,098
+0.01(+0.24%)
Feb 18, 2005
6.154
6.154
6.003
6.032
774,379
-0.12(-1.99%)
Feb 17, 2005
6.161
6.169
6.097
6.154
739,173
-0.01(-0.12%)
Feb 16, 2005
6.140
6.169
6.060
6.161
586,293
+0.05(+0.83%)
Feb 15, 2005
6.097
6.147
6.053
6.111
536,673
+0.01(+0.24%)
Feb 14, 2005
6.068
6.154
6.060
6.097
733,490
+0.02(+0.36%)
Feb 11, 2005
6.060
6.089
6.003
6.075
917,556
+0.01(+0.24%)
Feb 10, 2005
6.060
6.089
6.003
6.060
688,167
+0.01(+0.24%)
Feb 09, 2005
6.046
6.089
5.988
6.046
1,197,952
-0.01(-0.24%)
Feb 08, 2005
6.089
6.089
6.032
6.060
930,169
-0.01(-0.12%)
Feb 07, 2005
6.111
6.111
6.046
6.068
396,822
-0.03(-0.47%)
Feb 04, 2005
6.147
6.147
6.075
6.097
553,721
-0.06(-0.94%)
Feb 03, 2005
6.154
6.169
6.089
6.154
585,600
+0.02(+0.35%)
Feb 02, 2005
6.111
6.169
6.104
6.133
731,827
+0.04(+0.59%)
Feb 01, 2005
6.097
6.147
5.996
6.097
716,304
+0.06(+1.08%)
Jan 31, 2005
6.082
6.104
5.996
6.032
711,037
-0.06(-0.95%)
Jan 28, 2005
6.147
6.169
6.060
6.089
381,576
-0.05(-0.82%)
Jan 27, 2005
6.169
6.226
6.133
6.140
447,135
-0.06(-0.93%)
Jan 26, 2005
6.255
6.255
6.161
6.198
480,539
+0.01(+0.23%)
Jan 25, 2005
6.234
6.241
6.147
6.183
358,429
+0.01(+0.12%)
Jan 24, 2005
6.277
6.284
6.147
6.176
407,217
-0.03(-0.47%)
Jan 21, 2005
6.226
6.291
6.176
6.205
319,758
+0.00(+0.00%)
Jan 20, 2005
6.234
6.270
6.133
6.205
450,877
-0.04(-0.58%)
Jan 19, 2005
6.306
6.342
6.198
6.241
468,896
-0.04(-0.69%)
Jan 18, 2005
6.133
6.342
6.118
6.284
624,964
+0.17(+2.83%)
Jan 14, 2005
6.068
6.140
6.060
6.111
402,782
+0.04(+0.71%)
Jan 13, 2005
6.133
6.147
6.060
6.068
516,714
-0.08(-1.29%)
Jan 12, 2005
6.140
6.161
6.104
6.147
555,385
-0.01(-0.12%)
Jan 11, 2005
6.205
6.205
6.133
6.154
551,504
-0.04(-0.58%)
Jan 10, 2005
6.104
6.255
6.104
6.190
633,003
+0.09(+1.42%)
Jan 07, 2005
6.161
6.219
6.104
6.104
521,427
-0.06(-0.94%)
Jan 06, 2005
6.190
6.219
6.111
6.161
472,777
+0.03(+0.47%)
Jan 05, 2005
6.306
6.306
6.097
6.133
911,180
-0.17(-2.63%)
Jan 04, 2005
6.299
6.363
6.255
6.299
499,943
+0.04(+0.58%)
Jan 03, 2005
6.335
6.407
6.248
6.262
454,343
-0.10(-1.59%)
Dec 31, 2004
6.385
6.385
6.320
6.363
468,619
-0.04(-0.56%)
Dec 30, 2004
6.436
6.450
6.378
6.400
526,555
-0.04(-0.56%)
Dec 29, 2004
6.378
6.457
6.378
6.436
559,543
+0.01(+0.22%)
Dec 28, 2004
6.400
6.421
6.349
6.421
554,414
+0.03(+0.45%)
Dec 27, 2004
6.392
6.436
6.349
6.392
537,921
+0.00(+0.00%)
Dec 23, 2004
6.392
6.436
6.371
6.392
472,361
-0.03(-0.45%)
Dec 22, 2004
6.457
6.493
6.342
6.421
660,862
-0.05(-0.78%)
Dec 21, 2004
6.436
6.501
6.428
6.472
856,016
+0.04(+0.56%)
Dec 20, 2004
6.529
6.529
6.363
6.436
881,103
-0.07(-1.11%)
Dec 17, 2004
6.501
6.558
6.486
6.508
614,568
-0.02(-0.33%)
Dec 16, 2004
6.551
6.573
6.522
6.529
407,356
-0.04(-0.66%)
Dec 15, 2004
6.623
6.638
6.551
6.573
624,271
-0.05(-0.76%)
Dec 14, 2004
6.565
6.638
6.537
6.623
636,745
+0.06(+0.88%)
Dec 13, 2004
6.594
6.623
6.537
6.565
649,497
+0.00(+0.00%)
Dec 10, 2004
6.493
6.594
6.421
6.565
566,750
+0.07(+1.11%)
Dec 09, 2004
6.515
6.558
6.457
6.493
827,741
-0.05(-0.77%)
Dec 08, 2004
6.515
6.580
6.501
6.544
498,419
+0.05(+0.78%)
Dec 07, 2004
6.565
6.609
6.493
6.493
799,327
-0.08(-1.21%)
Dec 06, 2004
6.602
6.695
6.565
6.573
932,803
-0.03(-0.44%)
Dec 03, 2004
6.638
6.666
6.602
6.602
490,102
-0.02(-0.33%)
Dec 02, 2004
6.630
6.652
6.594
6.623
423,295
-0.01(-0.11%)
Dec 01, 2004
6.580
6.652
6.580
6.630
614,984
+0.04(+0.55%)
Nov 30, 2004
6.623
6.652
6.580
6.594
660,585
-0.03(-0.44%)
Nov 29, 2004
6.602
6.681
6.551
6.623
681,791
+0.02(+0.33%)
Nov 26, 2004
6.602
6.638
6.587
6.602
108,249
+0.00(+0.00%)
Nov 24, 2004
6.587
6.630
6.565
6.602
397,792
+0.04(+0.55%)
Nov 23, 2004
6.493
6.609
6.493
6.565
670,980
+0.01(+0.22%)
Nov 22, 2004
6.493
6.594
6.443
6.551
661,001
+0.05(+0.78%)
Nov 19, 2004
6.537
6.587
6.450
6.501
415,395
-0.04(-0.55%)
Nov 18, 2004
6.616
6.616
6.529
6.537
301,878
-0.01(-0.11%)
Nov 17, 2004
6.623
6.674
6.544
6.544
500,498
-0.08(-1.20%)
Nov 16, 2004
6.695
6.695
6.587
6.623
404,168
-0.07(-1.08%)
Nov 15, 2004
6.681
6.703
6.616
6.695
403,891
+0.01(+0.11%)
Nov 12, 2004
6.515
6.688
6.479
6.688
1,005,292
+0.17(+2.66%)
Nov 11, 2004
6.443
6.515
6.392
6.515
424,959
+0.12(+1.80%)
Nov 10, 2004
6.385
6.479
6.385
6.400
391,001
+0.00(+0.00%)
Nov 09, 2004
6.457
6.479
6.392
6.400
421,216
-0.02(-0.34%)
Nov 08, 2004
6.479
6.522
6.363
6.421
523,644
-0.07(-1.11%)
Nov 05, 2004
6.558
6.573
6.457
6.493
630,508
-0.06(-0.88%)
Nov 04, 2004
6.443
6.573
6.385
6.551
649,219
+0.14(+2.25%)
Nov 03, 2004
6.335
6.407
6.277
6.407
481,232
+0.17(+2.66%)
Nov 02, 2004
6.169
6.327
6.133
6.241
719,076
+0.07(+1.17%)
Nov 01, 2004
6.118
6.198
6.097
6.169
617,202
+0.08(+1.30%)
Oct 29, 2004
6.176
6.241
6.082
6.089
1,104,394
-0.15(-2.43%)
Oct 28, 2004
6.342
6.342
6.212
6.241
314,907
-0.09(-1.37%)
Oct 27, 2004
6.400
6.407
6.262
6.327
321,560
-0.04(-0.68%)
Oct 26, 2004
6.277
6.371
6.190
6.371
386,565
+0.13(+2.08%)
Oct 25, 2004
6.176
6.270
6.161
6.241
317,125
+0.05(+0.82%)
Oct 22, 2004
6.284
6.349
6.190
6.190
446,719
-0.17(-2.61%)
Oct 21, 2004
6.118
6.378
6.104
6.356
753,034
+0.23(+3.77%)
Oct 20, 2004
6.154
6.190
6.075
6.125
530,575
-0.08(-1.28%)
Oct 19, 2004
6.234
6.284
6.147
6.205
372,289
-0.02(-0.35%)
Oct 18, 2004
6.104
6.270
6.104
6.226
456,560
+0.09(+1.53%)
Oct 15, 2004
6.284
6.291
6.118
6.133
873,342
-0.15(-2.41%)
Oct 14, 2004
6.349
6.349
6.234
6.284
621,914
-0.06(-0.91%)
Oct 13, 2004
6.443
6.443
6.212
6.342
900,924
-0.11(-1.68%)
Oct 12, 2004
6.356
6.457
6.327
6.450
430,087
+0.05(+0.79%)
Oct 11, 2004
6.551
6.551
6.356
6.400
422,325
-0.08(-1.22%)
Oct 08, 2004
6.551
6.551
6.457
6.479
437,710
-0.07(-1.10%)
Oct 07, 2004
6.616
6.616
6.501
6.551
532,099
-0.14(-2.05%)
Oct 06, 2004
6.666
6.695
6.616
6.688
763,706
+0.08(+1.20%)
Oct 05, 2004
6.659
6.659
6.602
6.609
626,627
-0.08(-1.19%)
Oct 04, 2004
6.695
6.695
6.602
6.688
582,690
-0.01(-0.22%)
Oct 01, 2004
6.659
6.710
6.630
6.703
523,783
+0.06(+0.87%)
Sep 30, 2004
6.645
6.659
6.594
6.645
584,907
+0.01(+0.22%)
Sep 29, 2004
6.731
6.731
6.609
6.630
526,278
-0.08(-1.18%)
Sep 28, 2004
6.695
6.710
6.565
6.710
596,689
+0.01(+0.22%)
Sep 27, 2004
6.731
6.746
6.674
6.695
460,580
-0.04(-0.54%)
Sep 24, 2004
6.767
6.782
6.731
6.731
260,020
+0.01(+0.11%)
Sep 23, 2004
6.767
6.789
6.724
6.724
355,379
-0.01(-0.11%)
Sep 22, 2004
6.796
6.796
6.717
6.731
434,938
-0.03(-0.43%)
Sep 21, 2004
6.789
6.804
6.724
6.760
732,659
+0.01(+0.11%)
Sep 20, 2004
6.789
6.811
6.724
6.753
466,678
-0.04(-0.53%)
Sep 17, 2004
6.796
6.804
6.710
6.789
475,826
+0.00(+0.00%)
Sep 16, 2004
6.695
6.789
6.648
6.789
862,115
+0.14(+2.06%)
Sep 15, 2004
6.645
6.681
6.623
6.652
717,551
+0.01(+0.11%)
Sep 14, 2004
6.623
6.674
6.594
6.645
588,372
+0.03(+0.44%)
Sep 13, 2004
6.573
6.623
6.565
6.616
579,918
+0.05(+0.77%)
Sep 10, 2004
6.703
6.710
6.565
6.565
554,692
-0.11(-1.62%)
Sep 09, 2004
6.782
6.782
6.645
6.674
823,444
-0.05(-0.75%)
Sep 08, 2004
6.739
6.782
6.703
6.724
676,524
+0.00(+0.00%)
Sep 07, 2004
6.746
6.760
6.638
6.724
530,020
+0.03(+0.43%)
Sep 03, 2004
6.767
6.782
6.652
6.695
647,140
-0.01(-0.22%)
Sep 02, 2004
6.782
6.782
6.681
6.710
486,499
-0.06(-0.96%)
Sep 01, 2004
6.746
6.890
6.638
6.775
739,173
+0.06(+0.86%)
Aug 31, 2004
6.674
6.731
6.602
6.717
488,162
+0.04(+0.65%)
Aug 30, 2004
6.703
6.710
6.609
6.674
365,359
-0.01(-0.22%)
Aug 27, 2004
6.652
6.753
6.587
6.688
591,144
+0.11(+1.64%)
Aug 26, 2004
6.515
6.666
6.457
6.580
738,342
+0.11(+1.67%)
Aug 25, 2004
6.537
6.537
6.428
6.472
428,285
-0.02(-0.33%)
Aug 24, 2004
6.464
6.515
6.385
6.493
435,492
+0.12(+1.81%)
Aug 23, 2004
6.464
6.464
6.277
6.378
346,232
-0.06(-1.01%)
Aug 20, 2004
6.392
6.464
6.356
6.443
351,221
+0.10(+1.59%)
Aug 19, 2004
6.349
6.378
6.277
6.342
234,240
-0.04(-0.57%)
Aug 18, 2004
6.277
6.385
6.241
6.378
441,868
+0.07(+1.14%)
Aug 17, 2004
6.277
6.313
6.205
6.306
348,588
+0.07(+1.16%)
Aug 16, 2004
6.133
6.277
6.097
6.234
604,035
+0.19(+3.23%)
Aug 13, 2004
6.003
6.097
6.003
6.039
229,250
+0.01(+0.24%)
Aug 12, 2004
6.068
6.068
5.988
6.024
285,385
-0.04(-0.60%)
Aug 11, 2004
6.075
6.097
5.974
6.060
652,823
+0.00(+0.00%)
Aug 10, 2004
5.974
6.104
5.945
6.060
460,580
+0.12(+2.07%)
Aug 09, 2004
6.032
6.082
5.923
5.938
448,244
-0.02(-0.36%)
Aug 06, 2004
5.988
6.154
5.916
5.959
755,390
-0.01(-0.24%)
Aug 05, 2004
6.118
6.125
5.959
5.974
507,566
-0.07(-1.19%)
Aug 04, 2004
6.198
6.198
6.024
6.046
575,205
-0.05(-0.83%)
Aug 03, 2004
6.133
6.183
5.974
6.097
563,701
-0.03(-0.47%)
Aug 02, 2004
5.916
6.125
5.808
6.125
733,213
+0.27(+4.69%)
Jul 30, 2004
5.808
5.851
5.700
5.851
1,066,001
+0.03(+0.50%)
Jul 29, 2004
5.830
5.916
5.793
5.822
651,991
-0.08(-1.34%)
Jul 28, 2004
5.880
5.909
5.527
5.902
1,360,534
-0.03(-0.49%)
Jul 27, 2004
6.190
6.200
5.808
5.931
1,359,286
-0.25(-3.97%)
Jul 26, 2004
6.270
6.270
6.118
6.176
402,228
-0.06(-1.04%)
Jul 23, 2004
6.241
6.262
6.169
6.241
419,969
+0.04(+0.58%)
Jul 22, 2004
6.313
6.335
6.183
6.205
412,900
-0.07(-1.15%)
Jul 21, 2004
6.385
6.400
6.277
6.277
465,847
-0.09(-1.36%)
Jul 20, 2004
6.349
6.378
6.299
6.363
345,539
+0.03(+0.46%)
Jul 19, 2004
6.371
6.371
6.284
6.335
549,702
-0.01(-0.23%)
Jul 16, 2004
6.371
6.414
6.320
6.349
457,253
-0.02(-0.34%)
Jul 15, 2004
6.385
6.392
6.335
6.371
369,656
+0.05(+0.80%)
Jul 14, 2004
6.378
6.392
6.299
6.320
518,377
-0.06(-0.90%)
Jul 13, 2004
6.385
6.407
6.327
6.378
415,118
-0.01(-0.11%)
Jul 12, 2004
6.443
6.472
6.320
6.385
574,789
-0.07(-1.12%)
Jul 09, 2004
6.479
6.486
6.407
6.457
316,709
+0.05(+0.79%)
Jul 08, 2004
6.580
6.580
6.371
6.407
622,885
-0.23(-3.48%)
Jul 07, 2004
6.681
6.717
6.602
6.638
777,844
-0.03(-0.43%)
Jul 06, 2004
6.645
6.688
6.602
6.666
722,125
+0.04(+0.54%)
Jul 02, 2004
6.472
6.666
6.436
6.630
910,487
+0.20(+3.14%)
Jul 01, 2004
6.407
6.464
6.407
6.428
587,402
+0.01(+0.11%)
Jun 30, 2004
6.457
6.464
6.363
6.421
852,135
-0.01(-0.22%)
Jun 29, 2004
6.443
6.472
6.407
6.436
556,632
-0.03(-0.45%)
Jun 28, 2004
6.479
6.479
6.443
6.464
732,659
-0.01(-0.22%)
Jun 25, 2004
6.464
6.479
6.421
6.479
789,348
+0.04(+0.56%)
Jun 24, 2004
6.464
6.479
6.428
6.443
412,900
+0.01(+0.11%)
Jun 23, 2004
6.457
6.479
6.407
6.436
641,042
+0.01(+0.11%)
Jun 22, 2004
6.479
6.479
6.407
6.428
493,013
-0.04(-0.67%)
Jun 21, 2004
6.436
6.493
6.421
6.472
443,393
+0.04(+0.56%)
Jun 18, 2004
6.508
6.515
6.428
6.436
852,412
-0.07(-1.11%)
Jun 17, 2004
6.493
6.508
6.450
6.508
1,113,542
+0.01(+0.11%)
Jun 16, 2004
6.565
6.565
6.464
6.501
803,208
-0.02(-0.33%)
Jun 15, 2004
6.638
6.645
6.515
6.522
1,132,253
+0.03(+0.44%)
Jun 14, 2004
6.674
6.674
6.400
6.493
822,335
-0.18(-2.70%)
Jun 10, 2004
6.753
6.760
6.638
6.674
539,307
-0.04(-0.54%)
Jun 09, 2004
6.760
6.767
6.681
6.710
372,012
+0.00(+0.00%)
Jun 08, 2004
6.840
6.840
6.710
6.710
399,455
-0.13(-1.90%)
Jun 07, 2004
6.782
6.840
6.688
6.840
492,320
+0.13(+1.94%)
Jun 04, 2004
6.746
6.782
6.681
6.710
368,270
+0.03(+0.43%)
Jun 03, 2004
6.847
6.847
6.638
6.681
531,268
-0.10(-1.49%)
Jun 02, 2004
6.602
6.811
6.602
6.782
710,621
+0.15(+2.29%)
Jun 01, 2004
6.551
6.638
6.529
6.630
611,103
+0.09(+1.32%)
May 28, 2004
6.522
6.623
6.522
6.544
338,193
-0.04(-0.55%)
May 27, 2004
6.739
6.746
6.515
6.580
357,043
-0.06(-0.98%)
May 26, 2004
6.436
6.666
6.428
6.645
527,803
+0.10(+1.54%)
May 25, 2004
6.385
6.565
6.313
6.544
783,388
+0.14(+2.25%)
May 24, 2004
6.284
6.407
6.262
6.400
576,868
+0.12(+1.84%)
May 21, 2004
6.356
6.356
6.241
6.284
435,631
-0.07(-1.14%)
May 20, 2004
6.205
6.363
6.205
6.356
352,885
+0.11(+1.73%)
May 19, 2004
6.262
6.335
6.205
6.248
549,702
-0.01(-0.23%)
May 18, 2004
6.133
6.262
6.111
6.262
432,305
+0.18(+2.97%)
May 17, 2004
6.133
6.161
6.032
6.082
453,650
-0.05(-0.82%)
May 14, 2004
6.147
6.198
6.024
6.133
1,152,905
-0.01(-0.23%)
May 13, 2004
6.097
6.205
6.060
6.147
749,568
-0.02(-0.35%)
May 12, 2004
6.234
6.234
6.003
6.169
701,334
-0.03(-0.47%)
May 11, 2004
6.104
6.198
6.089
6.198
827,464
+0.17(+2.75%)
May 10, 2004
6.190
6.226
5.700
6.032
1,980,231
-0.23(-3.69%)
May 07, 2004
6.407
6.443
6.212
6.262
1,276,540
-0.20(-3.12%)
May 06, 2004
6.544
6.544
6.320
6.464
802,238
-0.04(-0.67%)
May 05, 2004
6.501
6.558
6.450
6.508
572,987
+0.01(+0.11%)
May 04, 2004
6.436
6.529
6.428
6.501
591,560
+0.03(+0.45%)
May 03, 2004
6.457
6.493
6.313
6.472
678,326
+0.04(+0.67%)
Apr 30, 2004
6.457
6.464
6.313
6.428
1,585,626
-0.06(-1.00%)
Apr 29, 2004
6.421
6.573
6.385
6.493
1,113,958
+0.01(+0.22%)
Apr 28, 2004
6.529
6.544
6.385
6.479
790,041
-0.01(-0.22%)
Apr 27, 2004
6.565
6.602
6.493
6.493
1,274,045
-0.04(-0.55%)
Apr 26, 2004
6.472
6.565
6.421
6.529
569,661
+0.01(+0.11%)
Apr 23, 2004
6.609
6.609
6.436
6.522
526,139
-0.01(-0.22%)
Apr 22, 2004
6.450
6.587
6.450
6.537
529,604
+0.01(+0.22%)
Apr 21, 2004
6.385
6.522
6.349
6.522
595,996
+0.07(+1.12%)
Apr 20, 2004
6.587
6.638
6.436
6.450
785,605
-0.21(-3.14%)
Apr 19, 2004
6.565
6.666
6.529
6.659
1,321,170
-0.04(-0.65%)
Apr 16, 2004
6.746
6.832
6.695
6.703
1,086,791
-0.06(-0.96%)
Apr 15, 2004
6.638
6.847
6.638
6.767
1,105,226
+0.06(+0.86%)
Apr 14, 2004
6.638
6.710
6.493
6.710
1,280,282
+0.00(+0.00%)
Apr 13, 2004
6.457
6.724
6.133
6.710
2,476,710
+0.06(+0.87%)
Apr 12, 2004
6.854
6.876
6.493
6.652
1,581,191
-0.22(-3.15%)
Apr 08, 2004
7.107
7.107
6.861
6.869
758,439
-0.06(-0.83%)
Apr 07, 2004
6.926
6.998
6.854
6.926
858,511
-0.12(-1.64%)
Apr 06, 2004
6.948
7.121
6.948
7.042
1,491,653
+0.00(+0.00%)
Apr 05, 2004
7.301
7.323
6.710
7.042
2,711,227
-0.21(-2.89%)
Apr 02, 2004
7.518
7.561
7.251
7.251
1,550,144
-0.24(-3.18%)
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.