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
Realty Income Corp
(NY:
O
)
55.13
-0.06 (-0.11%)
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 (%)
Apr 29, 2005
11.99
11.99
11.74
11.97
822,341
+0.05(+0.46%)
Apr 28, 2005
11.99
12.02
11.87
11.92
449,538
-0.15(-1.28%)
Apr 27, 2005
11.92
12.09
11.82
12.07
512,175
+0.12(+1.00%)
Apr 26, 2005
11.92
11.97
11.85
11.95
600,391
+0.02(+0.21%)
Apr 25, 2005
11.92
11.93
11.80
11.93
599,384
+0.16(+1.35%)
Apr 22, 2005
11.77
11.78
11.64
11.77
564,138
+0.02(+0.21%)
Apr 21, 2005
11.64
11.74
11.54
11.74
485,590
+0.20(+1.72%)
Apr 20, 2005
11.59
11.68
11.52
11.54
649,333
-0.14(-1.19%)
Apr 19, 2005
11.64
11.75
11.61
11.68
566,354
+0.07(+0.60%)
Apr 18, 2005
11.59
11.65
11.51
11.61
655,778
+0.08(+0.73%)
Apr 15, 2005
11.48
11.60
11.46
11.53
703,511
+0.04(+0.39%)
Apr 14, 2005
11.59
11.62
11.45
11.48
488,409
-0.10(-0.90%)
Apr 13, 2005
11.66
11.69
11.53
11.59
537,351
-0.06(-0.55%)
Apr 12, 2005
11.38
11.65
11.32
11.65
740,771
+0.28(+2.44%)
Apr 11, 2005
11.41
11.44
11.32
11.38
376,830
-0.02(-0.17%)
Apr 08, 2005
11.56
11.57
11.39
11.39
552,457
-0.19(-1.67%)
Apr 07, 2005
11.49
11.59
11.33
11.59
820,729
+0.14(+1.21%)
Apr 06, 2005
11.36
11.48
11.34
11.45
560,311
+0.08(+0.70%)
Apr 05, 2005
11.30
11.40
11.28
11.37
509,356
+0.04(+0.39%)
Apr 04, 2005
11.30
11.37
11.16
11.33
458,400
+0.01(+0.13%)
Apr 01, 2005
11.43
11.51
11.23
11.31
611,469
-0.05(-0.44%)
Mar 31, 2005
11.42
11.51
11.30
11.36
613,684
-0.06(-0.52%)
Mar 30, 2005
11.29
11.42
11.21
11.42
883,165
+0.19(+1.72%)
Mar 29, 2005
11.31
11.45
11.21
11.23
577,632
-0.06(-0.57%)
Mar 28, 2005
11.32
11.46
11.27
11.29
560,714
-0.05(-0.48%)
Mar 24, 2005
11.30
11.52
11.27
11.35
582,869
+0.04(+0.39%)
Mar 23, 2005
11.42
11.49
10.92
11.30
685,989
-0.12(-1.04%)
Mar 22, 2005
11.57
11.75
11.42
11.42
732,514
-0.17(-1.50%)
Mar 21, 2005
11.69
11.69
11.50
11.59
534,330
-0.05(-0.43%)
Mar 18, 2005
11.95
11.95
11.62
11.64
1,011,058
-0.21(-1.76%)
Mar 17, 2005
11.73
11.85
11.68
11.85
455,177
+0.18(+1.53%)
Mar 16, 2005
11.72
11.79
11.61
11.67
628,991
-0.01(-0.13%)
Mar 15, 2005
11.89
12.03
11.67
11.69
694,851
-0.09(-0.76%)
Mar 14, 2005
11.62
11.81
11.57
11.78
501,299
+0.23(+2.02%)
Mar 11, 2005
11.74
11.79
11.51
11.54
561,318
-0.27(-2.27%)
Mar 10, 2005
11.78
11.90
11.68
11.81
569,979
+0.11(+0.98%)
Mar 09, 2005
12.08
12.08
11.67
11.70
1,015,691
-0.45(-3.68%)
Mar 08, 2005
12.27
12.27
12.05
12.14
604,218
-0.08(-0.65%)
Mar 07, 2005
12.27
12.33
12.04
12.22
641,478
+0.02(+0.20%)
Mar 04, 2005
11.92
12.20
11.89
12.20
456,990
+0.27(+2.25%)
Mar 03, 2005
11.94
11.95
11.81
11.93
463,032
+0.06(+0.54%)
Mar 02, 2005
11.94
11.94
11.69
11.87
714,991
+0.03(+0.29%)
Mar 01, 2005
11.67
11.88
11.65
11.83
771,385
+0.15(+1.32%)
Feb 28, 2005
11.92
11.92
11.60
11.68
987,292
-0.25(-2.08%)
Feb 25, 2005
11.61
11.94
11.58
11.93
499,688
+0.23(+1.95%)
Feb 24, 2005
11.73
11.79
11.62
11.70
719,019
+0.02(+0.21%)
Feb 23, 2005
11.68
11.86
11.67
11.67
810,458
+0.00(+0.04%)
Feb 22, 2005
12.07
12.07
11.64
11.67
968,964
-0.39(-3.25%)
Feb 18, 2005
12.31
12.31
12.05
12.06
629,796
-0.24(-1.94%)
Feb 17, 2005
12.39
12.46
12.26
12.30
457,594
-0.12(-1.00%)
Feb 16, 2005
12.21
12.45
12.21
12.42
568,770
+0.09(+0.72%)
Feb 15, 2005
12.25
12.46
12.22
12.33
605,024
+0.01(+0.08%)
Feb 14, 2005
12.37
12.47
12.26
12.32
639,665
+0.03(+0.24%)
Feb 11, 2005
12.27
12.31
12.07
12.29
903,306
+0.17(+1.43%)
Feb 10, 2005
11.94
12.12
11.88
12.12
494,653
+0.14(+1.16%)
Feb 09, 2005
12.08
12.10
11.96
11.98
584,077
-0.08(-0.70%)
Feb 08, 2005
11.90
12.08
11.90
12.07
348,634
+0.17(+1.46%)
Feb 07, 2005
12.09
12.18
11.88
11.89
547,421
-0.12(-0.99%)
Feb 04, 2005
11.74
12.01
11.74
12.01
568,166
+0.31(+2.63%)
Feb 03, 2005
11.87
11.89
11.67
11.70
545,609
-0.19(-1.59%)
Feb 02, 2005
11.77
11.89
11.63
11.89
636,040
+0.19(+1.61%)
Feb 01, 2005
11.59
11.71
11.47
11.70
636,241
+0.13(+1.12%)
Jan 31, 2005
11.64
11.74
11.45
11.57
1,093,836
+0.09(+0.82%)
Jan 28, 2005
11.32
11.50
11.29
11.48
703,914
+0.11(+0.96%)
Jan 27, 2005
11.47
11.59
11.31
11.37
668,265
-0.10(-0.87%)
Jan 26, 2005
11.33
11.48
11.27
11.47
622,949
+0.11(+1.01%)
Jan 25, 2005
11.49
11.65
11.32
11.36
594,953
-0.16(-1.38%)
Jan 24, 2005
11.70
11.85
11.51
11.51
658,598
-0.19(-1.65%)
Jan 21, 2005
11.75
11.81
11.63
11.71
515,599
+0.03(+0.26%)
Jan 20, 2005
11.73
11.84
11.62
11.68
661,820
-0.12(-1.01%)
Jan 19, 2005
11.85
12.21
11.69
11.80
692,635
+0.02(+0.21%)
Jan 18, 2005
11.66
11.79
11.47
11.77
654,569
+0.19(+1.67%)
Jan 14, 2005
11.50
11.69
11.41
11.58
468,269
+0.18(+1.61%)
Jan 13, 2005
11.35
11.67
11.28
11.39
778,837
-0.01(-0.09%)
Jan 12, 2005
11.50
11.59
10.92
11.40
1,020,927
-0.09(-0.78%)
Jan 11, 2005
11.63
11.70
11.47
11.49
479,950
-0.12(-1.03%)
Jan 10, 2005
11.63
11.81
11.47
11.61
557,089
-0.00(-0.04%)
Jan 07, 2005
11.70
11.88
11.42
11.62
741,778
-0.07(-0.64%)
Jan 06, 2005
11.67
11.86
11.49
11.69
849,531
+0.01(+0.08%)
Jan 05, 2005
12.22
12.22
11.54
11.68
1,231,799
-0.63(-5.08%)
Jan 04, 2005
12.42
12.57
12.26
12.31
863,428
-0.11(-0.92%)
Jan 03, 2005
12.54
12.72
12.34
12.42
767,961
+6.14(+97.87%)
Dec 31, 2004
6.318
6.344
6.263
6.278
380,254
-0.02(-0.39%)
Dec 30, 2004
6.306
6.376
6.285
6.303
538,157
+0.00(+0.04%)
Dec 29, 2004
6.299
6.328
6.283
6.301
258,605
-0.01(-0.14%)
Dec 28, 2004
6.267
6.309
6.249
6.309
310,165
+0.04(+0.65%)
Dec 27, 2004
6.333
6.363
6.244
6.268
460,414
-0.08(-1.23%)
Dec 23, 2004
6.398
6.429
6.339
6.347
299,692
-0.05(-0.72%)
Dec 22, 2004
6.371
6.432
6.362
6.393
467,665
+0.02(+0.35%)
Dec 21, 2004
6.291
6.384
6.286
6.370
441,079
+0.08(+1.26%)
Dec 20, 2004
6.318
6.345
6.251
6.291
505,529
-0.04(-0.63%)
Dec 17, 2004
6.237
6.330
6.132
6.330
889,812
+0.06(+0.99%)
Dec 16, 2004
6.337
6.363
6.252
6.268
633,623
-0.08(-1.27%)
Dec 15, 2004
6.330
6.388
6.287
6.349
636,846
+0.02(+0.29%)
Dec 14, 2004
6.386
6.436
6.307
6.330
827,376
-0.14(-2.21%)
Dec 13, 2004
6.455
6.473
6.442
6.473
511,974
+0.03(+0.40%)
Dec 10, 2004
6.330
6.455
6.299
6.447
511,974
+0.12(+1.94%)
Dec 09, 2004
6.260
6.324
6.200
6.324
485,791
+0.05(+0.73%)
Dec 08, 2004
6.194
6.288
6.194
6.278
482,971
+0.10(+1.67%)
Dec 07, 2004
6.312
6.319
6.172
6.175
668,265
-0.15(-2.36%)
Dec 06, 2004
6.318
6.369
6.270
6.324
517,613
+0.01(+0.10%)
Dec 03, 2004
6.231
6.318
6.231
6.318
470,887
+0.07(+1.05%)
Dec 02, 2004
6.283
6.297
6.208
6.252
524,058
-0.04(-0.65%)
Dec 01, 2004
6.213
6.329
6.204
6.293
775,816
+0.11(+1.75%)
Nov 30, 2004
6.182
6.190
6.118
6.185
485,388
+0.01(+0.10%)
Nov 29, 2004
6.188
6.211
6.119
6.179
696,865
-0.03(-0.44%)
Nov 26, 2004
6.250
6.262
6.206
6.206
206,642
-0.06(-0.99%)
Nov 24, 2004
6.115
6.272
6.087
6.268
770,982
+0.13(+2.12%)
Nov 23, 2004
6.050
6.138
5.992
6.138
662,626
+0.09(+1.54%)
Nov 22, 2004
5.987
6.059
5.973
6.045
706,935
+0.09(+1.46%)
Nov 19, 2004
5.995
6.011
5.958
5.958
518,419
-0.02(-0.33%)
Nov 18, 2004
6.039
6.087
5.953
5.978
808,847
-0.00(-0.08%)
Nov 17, 2004
6.088
6.173
5.966
5.983
576,424
-0.09(-1.49%)
Nov 16, 2004
6.157
6.190
6.072
6.074
455,580
-0.07(-1.15%)
Nov 15, 2004
6.144
6.194
6.097
6.144
621,539
+0.00(+0.06%)
Nov 12, 2004
6.033
6.144
5.999
6.141
488,208
+0.15(+2.53%)
Nov 11, 2004
5.958
6.008
5.947
5.989
582,466
+0.04(+0.63%)
Nov 10, 2004
5.900
6.082
5.894
5.952
480,152
+0.03(+0.50%)
Nov 09, 2004
5.921
5.958
5.900
5.922
337,959
+0.00(+0.02%)
Nov 08, 2004
5.921
5.966
5.896
5.921
461,220
+0.00(+0.00%)
Nov 05, 2004
6.111
6.111
5.887
5.921
1,015,892
-0.19(-3.11%)
Nov 04, 2004
6.039
6.124
6.033
6.111
536,545
+0.05(+0.82%)
Nov 03, 2004
5.969
6.074
5.969
6.061
365,753
+0.12(+2.07%)
Nov 02, 2004
6.031
6.061
5.928
5.938
483,777
-0.09(-1.54%)
Nov 01, 2004
5.975
6.050
5.939
6.031
410,062
+0.07(+1.25%)
Oct 29, 2004
6.020
6.070
5.902
5.957
554,672
-0.09(-1.42%)
Oct 28, 2004
6.020
6.045
5.969
6.043
315,804
-0.02(-0.35%)
Oct 27, 2004
6.039
6.064
5.983
6.064
453,566
+0.05(+0.83%)
Oct 26, 2004
5.912
6.014
5.867
6.014
555,075
+0.13(+2.26%)
Oct 25, 2004
5.803
5.881
5.777
5.881
400,798
+0.06(+1.02%)
Oct 22, 2004
5.908
5.968
5.807
5.822
403,617
-0.10(-1.68%)
Oct 21, 2004
5.876
5.943
5.840
5.921
348,835
+0.07(+1.19%)
Oct 20, 2004
5.840
5.884
5.773
5.851
452,358
-0.01(-0.19%)
Oct 19, 2004
5.884
5.957
5.840
5.863
436,648
-0.03(-0.57%)
Oct 18, 2004
5.853
5.927
5.809
5.896
402,409
+0.05(+0.94%)
Oct 15, 2004
5.798
5.869
5.791
5.841
652,958
+0.04(+0.77%)
Oct 14, 2004
5.784
5.829
5.779
5.797
652,153
+0.01(+0.21%)
Oct 13, 2004
5.803
5.815
5.760
5.784
402,006
-0.01(-0.13%)
Oct 12, 2004
5.721
5.827
5.679
5.792
464,442
+0.07(+1.30%)
Oct 11, 2004
5.741
5.764
5.714
5.717
234,033
-0.02(-0.41%)
Oct 08, 2004
5.704
5.760
5.685
5.741
468,470
+0.04(+0.65%)
Oct 07, 2004
5.741
5.772
5.702
5.704
515,196
-0.07(-1.18%)
Oct 06, 2004
5.721
5.772
5.719
5.772
347,626
+0.06(+0.98%)
Oct 05, 2004
5.697
5.742
5.671
5.716
385,088
-0.00(-0.09%)
Oct 04, 2004
5.728
5.741
5.692
5.721
433,828
-0.01(-0.13%)
Oct 01, 2004
5.580
5.728
5.580
5.728
849,933
+0.14(+2.49%)
Sep 30, 2004
5.583
5.635
5.563
5.589
563,534
+0.02(+0.29%)
Sep 29, 2004
5.555
5.573
5.529
5.573
376,226
-0.01(-0.18%)
Sep 28, 2004
5.511
5.583
5.510
5.583
489,819
+0.08(+1.40%)
Sep 27, 2004
5.524
5.524
5.480
5.506
306,540
-0.01(-0.20%)
Sep 24, 2004
5.496
5.541
5.493
5.517
254,174
+0.02(+0.34%)
Sep 23, 2004
5.517
5.550
5.488
5.499
393,144
+0.01(+0.11%)
Sep 22, 2004
5.511
5.517
5.462
5.493
641,277
-0.04(-0.67%)
Sep 21, 2004
5.493
5.530
5.486
5.530
385,894
+0.03(+0.56%)
Sep 20, 2004
5.548
5.548
5.484
5.499
405,229
-0.02(-0.45%)
Sep 17, 2004
5.580
5.580
5.493
5.524
714,588
-0.02(-0.43%)
Sep 16, 2004
5.470
5.555
5.450
5.547
451,955
+0.11(+1.99%)
Sep 15, 2004
5.424
5.462
5.376
5.439
399,186
+0.02(+0.44%)
Sep 14, 2004
5.462
5.462
5.392
5.416
765,746
-0.04(-0.82%)
Sep 13, 2004
5.496
5.521
5.445
5.460
466,859
-0.02(-0.32%)
Sep 10, 2004
5.494
5.511
5.418
5.478
539,365
-0.01(-0.27%)
Sep 09, 2004
5.542
5.542
5.455
5.493
706,129
-0.05(-0.90%)
Sep 08, 2004
5.552
5.555
5.511
5.542
507,946
-0.01(-0.18%)
Sep 07, 2004
5.480
5.552
5.474
5.552
443,899
+0.05(+0.95%)
Sep 03, 2004
5.491
5.516
5.452
5.500
313,790
+0.01(+0.14%)
Sep 02, 2004
5.442
5.493
5.416
5.493
390,325
+0.04(+0.80%)
Sep 01, 2004
5.473
5.536
5.431
5.449
607,038
-0.03(-0.48%)
Aug 31, 2004
5.486
5.488
5.443
5.475
538,962
+0.02(+0.36%)
Aug 30, 2004
5.412
5.474
5.376
5.455
499,084
-0.01(-0.20%)
Aug 27, 2004
5.393
5.469
5.393
5.467
350,043
+0.05(+0.89%)
Aug 26, 2004
5.437
5.443
5.377
5.418
529,295
+0.03(+0.55%)
Aug 25, 2004
5.381
5.418
5.334
5.388
536,143
+0.00(+0.00%)
Aug 24, 2004
5.345
5.393
5.325
5.388
558,297
+0.06(+1.17%)
Aug 23, 2004
5.356
5.369
5.290
5.326
408,854
-0.04(-0.72%)
Aug 20, 2004
5.220
5.365
5.213
5.365
698,476
+0.18(+3.40%)
Aug 19, 2004
5.319
5.319
5.189
5.189
471,290
-0.14(-2.54%)
Aug 18, 2004
5.195
5.324
5.164
5.324
633,220
+0.15(+2.85%)
Aug 17, 2004
5.170
5.176
5.108
5.176
368,573
+0.06(+1.09%)
Aug 16, 2004
5.036
5.133
5.036
5.120
344,807
+0.10(+1.93%)
Aug 13, 2004
5.053
5.064
4.976
5.023
477,332
+0.00(+0.02%)
Aug 12, 2004
5.033
5.051
5.015
5.022
340,779
-0.03(-0.61%)
Aug 11, 2004
5.046
5.053
5.009
5.053
410,465
+0.01(+0.27%)
Aug 10, 2004
5.020
5.082
5.001
5.040
432,620
+0.05(+1.02%)
Aug 09, 2004
5.056
5.071
4.989
4.989
302,914
-0.04(-0.84%)
Aug 06, 2004
5.052
5.117
5.005
5.031
580,855
-0.00(-0.10%)
Aug 05, 2004
5.120
5.120
5.035
5.036
428,592
-0.10(-2.03%)
Aug 04, 2004
5.083
5.162
5.052
5.140
352,057
+0.05(+1.07%)
Aug 03, 2004
5.093
5.118
5.048
5.085
375,421
-0.01(-0.15%)
Aug 02, 2004
5.015
5.100
4.953
5.093
540,976
+0.06(+1.26%)
Jul 30, 2004
4.984
5.043
4.976
5.030
487,000
+0.06(+1.30%)
Jul 29, 2004
4.997
5.013
4.934
4.965
511,168
-0.03(-0.67%)
Jul 28, 2004
4.996
5.020
4.899
4.999
648,527
+0.02(+0.42%)
Jul 27, 2004
4.907
4.996
4.907
4.978
623,956
+0.07(+1.47%)
Jul 26, 2004
4.946
4.999
4.887
4.906
557,492
-0.05(-1.08%)
Jul 23, 2004
5.062
5.062
4.933
4.959
1,090,412
-0.10(-2.06%)
Jul 22, 2004
5.196
5.196
5.063
5.063
530,100
-0.11(-2.21%)
Jul 21, 2004
5.331
5.336
5.176
5.177
928,482
-0.15(-2.89%)
Jul 20, 2004
5.283
5.337
5.275
5.331
378,240
+0.05(+0.94%)
Jul 19, 2004
5.238
5.311
5.207
5.282
458,803
+0.06(+1.09%)
Jul 16, 2004
5.264
5.297
5.223
5.225
325,069
-0.02(-0.38%)
Jul 15, 2004
5.238
5.300
5.221
5.244
553,464
+0.04(+0.72%)
Jul 14, 2004
5.228
5.244
5.189
5.207
395,158
-0.01(-0.14%)
Jul 13, 2004
5.243
5.251
5.207
5.215
624,761
-0.03(-0.54%)
Jul 12, 2004
5.201
5.249
5.182
5.243
499,084
+0.07(+1.42%)
Jul 09, 2004
5.182
5.232
5.159
5.170
422,147
-0.00(-0.10%)
Jul 08, 2004
5.238
5.261
5.164
5.175
713,380
-0.09(-1.74%)
Jul 07, 2004
5.186
5.267
5.186
5.267
480,957
+0.08(+1.58%)
Jul 06, 2004
5.290
5.300
5.131
5.185
486,194
-0.11(-2.02%)
Jul 02, 2004
5.159
5.292
5.149
5.292
526,878
+0.14(+2.72%)
Jul 01, 2004
5.180
5.192
5.090
5.151
511,571
-0.03(-0.55%)
Jun 30, 2004
5.108
5.181
5.073
5.180
913,175
+0.09(+1.81%)
Jun 29, 2004
5.275
5.288
5.074
5.088
1,056,979
-0.21(-3.98%)
Jun 28, 2004
5.313
5.314
5.244
5.299
726,673
+0.04(+0.68%)
Jun 25, 2004
5.306
5.370
5.251
5.263
5,646,219
+0.02(+0.40%)
Jun 24, 2004
5.229
5.272
5.222
5.242
639,263
+0.01(+0.19%)
Jun 23, 2004
5.213
5.243
5.207
5.232
632,818
-0.01(-0.24%)
Jun 22, 2004
5.208
5.251
5.179
5.244
819,722
+0.04(+0.69%)
Jun 21, 2004
5.170
5.212
5.151
5.208
445,107
+0.01(+0.26%)
Jun 18, 2004
5.139
5.197
5.112
5.195
897,062
+0.06(+1.21%)
Jun 17, 2004
5.015
5.141
5.015
5.133
590,119
+0.09(+1.75%)
Jun 16, 2004
4.978
5.074
4.944
5.045
633,623
+0.08(+1.65%)
Jun 15, 2004
4.974
4.994
4.909
4.963
641,277
+0.03(+0.58%)
Jun 14, 2004
4.965
4.970
4.893
4.934
679,141
-0.02(-0.50%)
Jun 10, 2004
4.959
4.974
4.930
4.959
549,838
+0.01(+0.13%)
Jun 09, 2004
4.946
4.974
4.934
4.953
675,516
+0.01(+0.13%)
Jun 08, 2004
4.965
4.966
4.928
4.946
483,374
-0.03(-0.62%)
Jun 07, 2004
4.872
4.985
4.872
4.978
520,030
+0.01(+0.30%)
Jun 04, 2004
4.937
4.990
4.937
4.963
302,512
+0.03(+0.53%)
Jun 03, 2004
4.922
4.965
4.922
4.937
355,280
-0.02(-0.33%)
Jun 02, 2004
4.903
4.984
4.903
4.953
661,820
+0.04(+0.88%)
Jun 01, 2004
4.953
4.953
4.870
4.909
493,042
-0.05(-1.00%)
May 28, 2004
4.940
4.978
4.925
4.959
497,070
+0.02(+0.50%)
May 27, 2004
4.990
4.990
4.903
4.934
512,780
-0.03(-0.62%)
May 26, 2004
4.903
4.971
4.870
4.965
571,993
+0.06(+1.32%)
May 25, 2004
4.804
4.902
4.799
4.901
446,718
+0.06(+1.23%)
May 24, 2004
4.779
4.841
4.779
4.841
452,760
+0.04(+0.91%)
May 21, 2004
4.753
4.810
4.753
4.798
418,924
+0.04(+0.91%)
May 20, 2004
4.660
4.755
4.660
4.754
392,741
+0.11(+2.32%)
May 19, 2004
4.831
4.847
4.646
4.646
489,416
-0.15(-3.21%)
May 18, 2004
4.709
4.800
4.683
4.800
538,560
+0.12(+2.60%)
May 17, 2004
4.708
4.718
4.621
4.678
974,402
-0.03(-0.63%)
May 14, 2004
4.686
4.742
4.624
4.708
360,114
+0.07(+1.55%)
May 13, 2004
4.568
4.673
4.568
4.636
1,100,885
+0.02(+0.48%)
May 12, 2004
4.618
4.625
4.543
4.614
422,147
+0.02(+0.49%)
May 11, 2004
4.475
4.650
4.475
4.591
875,713
+0.09(+2.04%)
May 10, 2004
4.593
4.596
4.390
4.500
1,493,627
-0.08(-1.79%)
May 07, 2004
4.769
4.769
4.582
4.582
1,222,938
-0.23(-4.70%)
May 06, 2004
4.791
4.816
4.691
4.807
685,586
+0.00(+0.08%)
May 05, 2004
4.876
4.878
4.804
4.804
542,185
-0.04(-0.90%)
May 04, 2004
4.790
4.902
4.790
4.847
965,541
+0.03(+0.54%)
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.