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
H. B. Fuller Company
(NY:
FUL
)
81.15
-0.20 (-0.25%)
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
6.393
6.403
6.300
6.388
925,980
+0.02(+0.26%)
Apr 28, 2005
6.344
6.447
6.344
6.371
1,022,803
+0.03(+0.47%)
Apr 27, 2005
6.374
6.470
6.323
6.342
767,458
-0.03(-0.46%)
Apr 26, 2005
6.216
6.454
6.203
6.371
1,583,565
+0.29(+4.85%)
Apr 25, 2005
6.036
6.127
6.005
6.076
387,763
+0.05(+0.91%)
Apr 22, 2005
6.079
6.089
5.942
6.022
386,814
-0.08(-1.24%)
Apr 21, 2005
5.967
6.108
5.967
6.098
544,862
+0.17(+2.95%)
Apr 20, 2005
6.009
6.009
5.906
5.923
806,377
-0.09(-1.58%)
Apr 19, 2005
5.876
6.036
5.868
6.017
839,125
+0.17(+2.84%)
Apr 18, 2005
5.763
5.874
5.733
5.851
687,722
+0.13(+2.21%)
Apr 15, 2005
5.815
5.817
5.674
5.725
526,352
-0.09(-1.56%)
Apr 14, 2005
5.956
5.977
5.794
5.815
666,839
-0.12(-2.09%)
Apr 13, 2005
6.051
6.081
5.899
5.940
746,812
-0.09(-1.47%)
Apr 12, 2005
6.024
6.039
5.891
6.028
607,749
+0.00(+0.07%)
Apr 11, 2005
6.089
6.108
6.024
6.024
326,774
-0.04(-0.73%)
Apr 08, 2005
6.089
6.100
6.062
6.068
508,553
-0.01(-0.14%)
Apr 07, 2005
6.060
6.100
5.994
6.076
551,032
+0.02(+0.28%)
Apr 06, 2005
6.106
6.131
6.060
6.060
476,517
-0.02(-0.31%)
Apr 05, 2005
6.070
6.142
6.070
6.079
255,582
+0.00(+0.03%)
Apr 04, 2005
6.047
6.089
5.992
6.076
360,947
+0.04(+0.70%)
Apr 01, 2005
6.100
6.142
6.011
6.034
493,366
-0.08(-1.24%)
Mar 31, 2005
6.081
6.125
6.047
6.110
460,617
+0.01(+0.21%)
Mar 30, 2005
6.020
6.123
6.020
6.098
684,400
+0.08(+1.33%)
Mar 29, 2005
6.032
6.152
6.009
6.017
740,879
-0.04(-0.66%)
Mar 28, 2005
5.950
6.070
5.950
6.058
406,510
+0.12(+2.06%)
Mar 24, 2005
5.973
6.001
5.914
5.935
454,684
-0.02(-0.28%)
Mar 23, 2005
5.826
6.110
5.794
5.952
1,449,485
+0.33(+5.81%)
Mar 22, 2005
5.706
5.771
5.615
5.626
259,616
-0.08(-1.40%)
Mar 21, 2005
5.737
5.737
5.649
5.706
145,233
-0.00(-0.04%)
Mar 18, 2005
5.678
5.731
5.649
5.708
538,454
+0.09(+1.65%)
Mar 17, 2005
5.657
5.727
5.598
5.615
262,701
-0.03(-0.56%)
Mar 16, 2005
5.710
5.746
5.621
5.647
217,375
-0.08(-1.36%)
Mar 15, 2005
5.826
5.897
5.720
5.725
280,499
-0.08(-1.31%)
Mar 14, 2005
5.773
5.836
5.773
5.800
211,679
+0.02(+0.33%)
Mar 11, 2005
5.773
5.815
5.725
5.781
193,881
+0.01(+0.15%)
Mar 10, 2005
5.773
5.811
5.735
5.773
403,188
-0.01(-0.11%)
Mar 09, 2005
5.714
5.826
5.704
5.779
197,678
+0.07(+1.14%)
Mar 08, 2005
5.699
5.763
5.699
5.714
215,714
+0.06(+1.01%)
Mar 07, 2005
5.777
5.792
5.640
5.657
290,229
-0.12(-2.01%)
Mar 04, 2005
5.670
5.784
5.670
5.773
205,984
+0.12(+2.05%)
Mar 03, 2005
5.562
5.689
5.562
5.657
192,457
+0.09(+1.55%)
Mar 02, 2005
5.583
5.691
5.550
5.571
320,604
-0.07(-1.16%)
Mar 01, 2005
5.611
5.695
5.604
5.636
273,617
+0.02(+0.41%)
Feb 28, 2005
5.562
5.621
5.554
5.613
415,528
+0.05(+0.91%)
Feb 25, 2005
5.468
5.562
5.425
5.562
151,403
+0.10(+1.89%)
Feb 24, 2005
5.362
5.476
5.320
5.459
177,032
+0.10(+1.81%)
Feb 23, 2005
5.352
5.373
5.322
5.362
254,632
-0.01(-0.16%)
Feb 22, 2005
5.438
5.461
5.352
5.371
347,183
-0.07(-1.24%)
Feb 18, 2005
5.562
5.573
5.436
5.438
406,273
-0.11(-2.05%)
Feb 17, 2005
5.499
5.600
5.499
5.552
294,026
+0.05(+0.96%)
Feb 16, 2005
5.531
5.541
5.487
5.499
425,970
-0.05(-0.84%)
Feb 15, 2005
5.415
5.575
5.402
5.546
357,625
+0.13(+2.41%)
Feb 14, 2005
5.489
5.489
5.375
5.415
237,546
-0.07(-1.34%)
Feb 11, 2005
5.535
5.535
5.333
5.489
625,072
-0.05(-0.84%)
Feb 10, 2005
5.541
5.573
5.480
5.535
163,268
-0.01(-0.11%)
Feb 09, 2005
5.628
5.630
5.522
5.541
259,141
-0.11(-1.94%)
Feb 08, 2005
5.657
5.697
5.609
5.651
444,005
-0.01(-0.11%)
Feb 07, 2005
5.609
5.676
5.607
5.657
384,441
+0.07(+1.24%)
Feb 04, 2005
5.503
5.598
5.503
5.588
266,972
+0.00(+0.04%)
Feb 03, 2005
5.520
5.628
5.499
5.586
329,148
-0.08(-1.38%)
Feb 02, 2005
5.626
5.668
5.615
5.663
473,432
+0.03(+0.56%)
Feb 01, 2005
5.630
5.647
5.579
5.632
477,940
+0.01(+0.22%)
Jan 31, 2005
5.552
5.666
5.552
5.619
276,465
+0.10(+1.79%)
Jan 28, 2005
5.510
5.626
5.503
5.520
216,900
-0.09(-1.54%)
Jan 27, 2005
5.571
5.649
5.558
5.607
264,837
-0.02(-0.30%)
Jan 26, 2005
5.598
5.623
5.541
5.623
218,561
+0.03(+0.53%)
Jan 25, 2005
5.533
5.647
5.533
5.594
195,780
+0.04(+0.72%)
Jan 24, 2005
5.626
5.640
5.537
5.554
194,119
-0.10(-1.82%)
Jan 21, 2005
5.668
5.689
5.567
5.657
233,037
+0.00(+0.07%)
Jan 20, 2005
5.657
5.710
5.619
5.653
192,220
-0.05(-0.89%)
Jan 19, 2005
5.731
5.779
5.695
5.704
214,527
-0.05(-0.84%)
Jan 18, 2005
5.645
5.775
5.613
5.752
301,857
+0.11(+1.94%)
Jan 14, 2005
5.583
5.642
5.562
5.642
177,744
+0.07(+1.17%)
Jan 13, 2005
5.604
5.630
5.548
5.577
296,873
-0.04(-0.71%)
Jan 12, 2005
5.647
5.647
5.499
5.617
257,480
-0.07(-1.15%)
Jan 11, 2005
5.626
5.682
5.529
5.682
501,909
-0.03(-0.48%)
Jan 10, 2005
5.583
5.739
5.583
5.710
388,000
+0.09(+1.61%)
Jan 07, 2005
5.769
5.794
5.619
5.619
261,277
-0.12(-2.09%)
Jan 06, 2005
5.710
5.855
5.710
5.739
449,701
+0.03(+0.55%)
Jan 05, 2005
5.857
5.866
5.689
5.708
257,005
-0.15(-2.55%)
Jan 04, 2005
5.984
5.984
5.815
5.857
339,589
-0.13(-2.11%)
Jan 03, 2005
6.007
6.055
5.952
5.984
324,876
-0.02(-0.39%)
Dec 31, 2004
5.984
6.013
5.935
6.007
122,926
+0.01(+0.21%)
Dec 30, 2004
5.994
6.022
5.952
5.994
104,416
-0.03(-0.52%)
Dec 29, 2004
5.984
6.026
5.948
6.026
175,134
+0.01(+0.18%)
Dec 28, 2004
5.958
6.110
5.958
6.015
268,634
+0.06(+0.95%)
Dec 27, 2004
6.049
6.060
5.956
5.958
86,143
-0.08(-1.39%)
Dec 23, 2004
6.005
6.066
5.986
6.043
161,607
+0.04(+0.63%)
Dec 22, 2004
5.921
6.005
5.921
6.005
65,971
+0.07(+1.10%)
Dec 21, 2004
5.815
5.940
5.815
5.940
283,347
+0.08(+1.29%)
Dec 20, 2004
5.899
5.952
5.864
5.864
292,127
-0.04(-0.61%)
Dec 17, 2004
5.910
5.923
5.859
5.899
319,892
-0.00(-0.04%)
Dec 16, 2004
5.963
5.963
5.874
5.902
411,257
-0.08(-1.37%)
Dec 15, 2004
5.889
5.984
5.887
5.984
401,290
+0.09(+1.50%)
Dec 14, 2004
5.910
5.910
5.864
5.895
308,739
-0.03(-0.43%)
Dec 13, 2004
5.889
5.937
5.859
5.921
329,385
+0.04(+0.75%)
Dec 10, 2004
5.862
5.899
5.830
5.876
188,186
-0.02(-0.36%)
Dec 09, 2004
5.826
5.923
5.763
5.897
223,308
+0.05(+0.86%)
Dec 08, 2004
5.819
5.878
5.803
5.847
243,716
+0.03(+0.47%)
Dec 07, 2004
5.971
5.971
5.803
5.819
340,538
-0.16(-2.75%)
Dec 06, 2004
6.058
6.070
5.940
5.984
300,433
-0.09(-1.49%)
Dec 03, 2004
6.085
6.085
5.986
6.074
390,848
-0.03(-0.52%)
Dec 02, 2004
6.091
6.123
5.944
6.106
361,659
-0.03(-0.41%)
Dec 01, 2004
5.977
6.173
5.977
6.131
298,060
+0.10(+1.68%)
Nov 30, 2004
6.068
6.068
6.005
6.030
363,557
-0.06(-1.04%)
Nov 29, 2004
5.977
6.142
5.902
6.093
479,839
+0.12(+1.97%)
Nov 26, 2004
5.994
6.005
5.975
5.975
31,087
-0.02(-0.28%)
Nov 24, 2004
5.935
5.998
5.916
5.992
189,847
+0.06(+0.96%)
Nov 23, 2004
5.897
5.958
5.866
5.935
259,616
-0.01(-0.25%)
Nov 22, 2004
5.878
5.952
5.870
5.950
211,442
+0.06(+1.00%)
Nov 19, 2004
5.878
5.899
5.845
5.891
153,301
-0.02(-0.39%)
Nov 18, 2004
5.878
5.931
5.845
5.914
128,147
+0.03(+0.43%)
Nov 17, 2004
5.899
6.011
5.845
5.889
503,807
+0.01(+0.14%)
Nov 16, 2004
5.895
5.937
5.881
5.881
238,733
-0.03(-0.57%)
Nov 15, 2004
5.906
5.940
5.889
5.914
220,460
-0.03(-0.43%)
Nov 12, 2004
5.878
5.965
5.878
5.940
257,243
-0.01(-0.21%)
Nov 11, 2004
5.899
5.984
5.878
5.952
149,030
-0.01(-0.11%)
Nov 10, 2004
5.984
6.081
5.921
5.958
167,065
-0.01(-0.18%)
Nov 09, 2004
5.878
5.977
5.878
5.969
140,249
+0.10(+1.72%)
Nov 08, 2004
5.931
5.931
5.866
5.868
242,530
-0.07(-1.17%)
Nov 05, 2004
5.899
5.954
5.883
5.937
319,181
+0.05(+0.90%)
Nov 04, 2004
5.720
5.887
5.689
5.885
267,447
+0.15(+2.57%)
Nov 03, 2004
5.672
5.744
5.666
5.737
168,252
+0.15(+2.75%)
Nov 02, 2004
5.647
5.687
5.552
5.583
182,016
-0.05(-0.93%)
Nov 01, 2004
5.647
5.649
5.552
5.636
316,570
-0.03(-0.56%)
Oct 29, 2004
5.604
5.689
5.604
5.668
137,639
+0.08(+1.43%)
Oct 28, 2004
5.668
5.668
5.573
5.588
204,086
-0.10(-1.74%)
Oct 27, 2004
5.562
5.687
5.546
5.687
427,868
+0.14(+2.58%)
Oct 26, 2004
5.516
5.546
5.394
5.543
466,550
+0.03(+0.50%)
Oct 25, 2004
5.461
5.573
5.430
5.516
194,593
+0.05(+1.00%)
Oct 22, 2004
5.531
5.594
5.461
5.461
243,004
-0.07(-1.18%)
Oct 21, 2004
5.522
5.575
5.491
5.527
319,181
+0.00(+0.08%)
Oct 20, 2004
5.478
5.531
5.375
5.522
269,820
+0.04(+0.77%)
Oct 19, 2004
5.604
5.651
5.459
5.480
158,997
-0.11(-1.96%)
Oct 18, 2004
5.604
5.647
5.562
5.590
211,917
-0.01(-0.26%)
Oct 15, 2004
5.529
5.655
5.465
5.604
259,616
+0.07(+1.22%)
Oct 14, 2004
5.562
5.647
5.524
5.537
243,479
-0.03(-0.61%)
Oct 13, 2004
5.763
5.765
5.567
5.571
201,712
-0.17(-2.97%)
Oct 12, 2004
5.710
5.767
5.668
5.741
215,476
-0.04(-0.76%)
Oct 11, 2004
5.710
5.788
5.704
5.786
181,541
+0.07(+1.18%)
Oct 08, 2004
5.718
5.862
5.712
5.718
193,407
-0.01(-0.15%)
Oct 07, 2004
5.857
5.862
5.710
5.727
197,678
-0.15(-2.58%)
Oct 06, 2004
5.756
5.899
5.746
5.878
339,589
+0.12(+2.12%)
Oct 05, 2004
5.847
5.847
5.741
5.756
256,768
-0.07(-1.19%)
Oct 04, 2004
5.914
5.942
5.796
5.826
415,053
-0.09(-1.46%)
Oct 01, 2004
5.794
5.929
5.781
5.912
240,394
+0.14(+2.41%)
Sep 30, 2004
5.752
5.792
5.739
5.773
356,675
+0.04(+0.66%)
Sep 29, 2004
5.647
5.735
5.638
5.735
270,532
+0.05(+0.93%)
Sep 28, 2004
5.569
5.685
5.562
5.682
134,791
+0.12(+2.20%)
Sep 27, 2004
5.583
5.623
5.548
5.560
247,750
-0.04(-0.68%)
Sep 24, 2004
5.594
5.640
5.583
5.598
195,068
+0.00(+0.08%)
Sep 23, 2004
5.594
5.621
5.594
5.594
285,008
+0.02(+0.38%)
Sep 22, 2004
5.678
5.678
5.560
5.573
278,126
-0.13(-2.25%)
Sep 21, 2004
5.590
5.701
5.590
5.701
232,088
+0.11(+2.04%)
Sep 20, 2004
5.636
5.636
5.573
5.588
337,928
-0.07(-1.16%)
Sep 17, 2004
5.727
5.737
5.604
5.653
376,372
-0.07(-1.18%)
Sep 16, 2004
5.647
5.754
5.647
5.720
229,003
+0.09(+1.69%)
Sep 15, 2004
5.689
5.716
5.615
5.626
237,783
-0.09(-1.66%)
Sep 14, 2004
5.636
5.752
5.583
5.720
931,439
-0.10(-1.67%)
Sep 13, 2004
5.853
5.887
5.794
5.817
199,577
-0.07(-1.11%)
Sep 10, 2004
5.830
5.883
5.777
5.883
97,771
+0.03(+0.54%)
Sep 09, 2004
5.718
5.887
5.718
5.851
269,583
+0.13(+2.32%)
Sep 08, 2004
5.794
5.809
5.699
5.718
135,503
-0.05(-0.88%)
Sep 07, 2004
5.720
5.796
5.720
5.769
178,693
+0.06(+1.00%)
Sep 03, 2004
5.731
5.796
5.701
5.712
159,709
-0.03(-0.48%)
Sep 02, 2004
5.573
5.739
5.573
5.739
164,455
+0.13(+2.29%)
Sep 01, 2004
5.505
5.630
5.501
5.611
203,136
+0.06(+1.14%)
Aug 31, 2004
5.541
5.583
5.489
5.548
216,900
+0.01(+0.27%)
Aug 30, 2004
5.636
5.657
5.531
5.533
107,501
-0.13(-2.23%)
Aug 27, 2004
5.645
5.663
5.638
5.659
159,471
+0.01(+0.26%)
Aug 26, 2004
5.626
5.647
5.598
5.645
208,832
+0.02(+0.30%)
Aug 25, 2004
5.543
5.632
5.465
5.628
231,139
+0.08(+1.52%)
Aug 24, 2004
5.489
5.543
5.480
5.543
171,574
+0.09(+1.58%)
Aug 23, 2004
5.541
5.562
5.425
5.457
177,744
-0.11(-1.89%)
Aug 20, 2004
5.421
5.562
5.421
5.562
164,929
+0.14(+2.64%)
Aug 19, 2004
5.440
5.444
5.377
5.419
148,318
-0.03(-0.54%)
Aug 18, 2004
5.404
5.455
5.392
5.449
165,641
+0.03(+0.54%)
Aug 17, 2004
5.438
5.442
5.383
5.419
155,437
-0.02(-0.35%)
Aug 16, 2004
5.356
5.438
5.356
5.438
292,127
+0.10(+1.85%)
Aug 13, 2004
5.415
5.436
5.316
5.339
102,517
-0.07(-1.21%)
Aug 12, 2004
5.446
5.459
5.369
5.404
160,895
-0.08(-1.38%)
Aug 11, 2004
5.474
5.491
5.392
5.480
284,533
-0.02(-0.38%)
Aug 10, 2004
5.362
5.505
5.362
5.501
152,115
+0.14(+2.59%)
Aug 09, 2004
5.383
5.428
5.350
5.362
118,180
+0.00(+0.00%)
Aug 06, 2004
5.468
5.482
5.333
5.362
245,852
-0.15(-2.68%)
Aug 05, 2004
5.651
5.680
5.493
5.510
179,643
-0.15(-2.68%)
Aug 04, 2004
5.594
5.710
5.520
5.661
144,284
+0.06(+1.02%)
Aug 03, 2004
5.710
5.710
5.604
5.604
215,714
-0.13(-2.21%)
Aug 02, 2004
5.632
5.752
5.628
5.731
168,964
+0.10(+1.76%)
Jul 30, 2004
5.647
5.663
5.615
5.632
182,728
-0.03(-0.52%)
Jul 29, 2004
5.623
5.663
5.604
5.661
215,002
+0.08(+1.43%)
Jul 28, 2004
5.562
5.613
5.533
5.581
192,932
-0.02(-0.34%)
Jul 27, 2004
5.531
5.653
5.531
5.600
236,360
+0.07(+1.18%)
Jul 26, 2004
5.594
5.626
5.516
5.535
532,996
-0.03(-0.61%)
Jul 23, 2004
5.754
5.754
5.569
5.569
388,949
-0.18(-3.19%)
Jul 22, 2004
5.735
5.834
5.710
5.752
257,243
+0.02(+0.37%)
Jul 21, 2004
5.935
5.935
5.720
5.731
169,676
-0.16(-2.75%)
Jul 20, 2004
5.836
5.893
5.805
5.893
126,011
+0.05(+0.87%)
Jul 19, 2004
5.840
5.897
5.773
5.843
139,775
+0.02(+0.29%)
Jul 16, 2004
5.870
5.937
5.807
5.826
293,314
-0.05(-0.79%)
Jul 15, 2004
5.921
5.940
5.857
5.872
217,138
-0.02(-0.32%)
Jul 14, 2004
5.895
6.005
5.889
5.891
105,128
-0.02(-0.39%)
Jul 13, 2004
5.878
5.927
5.878
5.914
124,112
+0.03(+0.50%)
Jul 12, 2004
5.904
5.921
5.845
5.885
280,499
-0.01(-0.14%)
Jul 09, 2004
5.826
5.921
5.803
5.893
184,863
+0.09(+1.60%)
Jul 08, 2004
5.895
5.902
5.784
5.800
308,502
-0.11(-1.82%)
Jul 07, 2004
5.857
5.908
5.857
5.908
211,205
+0.07(+1.23%)
Jul 06, 2004
5.893
5.908
5.830
5.836
401,290
-0.06(-1.00%)
Jul 02, 2004
5.895
5.923
5.870
5.895
173,235
+0.00(+0.00%)
Jul 01, 2004
6.005
6.005
5.866
5.895
302,569
-0.09(-1.48%)
Jun 30, 2004
5.967
5.986
5.857
5.984
282,872
-0.00(-0.04%)
Jun 29, 2004
5.815
5.986
5.815
5.986
318,943
+0.15(+2.56%)
Jun 28, 2004
5.878
5.904
5.836
5.836
304,467
-0.07(-1.25%)
Jun 25, 2004
5.689
5.910
5.687
5.910
549,133
+0.15(+2.67%)
Jun 24, 2004
5.866
5.866
5.750
5.756
304,230
-0.12(-2.04%)
Jun 23, 2004
5.822
5.878
5.718
5.876
575,237
+0.08(+1.31%)
Jun 22, 2004
5.794
5.800
5.663
5.800
268,871
-0.02(-0.29%)
Jun 21, 2004
5.784
5.826
5.737
5.817
247,038
+0.04(+0.69%)
Jun 18, 2004
5.710
5.781
5.710
5.777
273,617
+0.07(+1.18%)
Jun 17, 2004
5.710
5.716
5.647
5.710
102,992
+0.01(+0.11%)
Jun 16, 2004
5.710
5.716
5.600
5.704
150,691
+0.02(+0.41%)
Jun 15, 2004
5.611
5.680
5.611
5.680
243,716
+0.09(+1.54%)
Jun 14, 2004
5.704
5.704
5.512
5.594
281,923
-0.13(-2.21%)
Jun 10, 2004
5.699
5.781
5.682
5.720
225,206
+0.04(+0.74%)
Jun 09, 2004
5.794
5.813
5.672
5.678
181,541
-0.13(-2.21%)
Jun 08, 2004
5.752
5.809
5.699
5.807
166,828
+0.01(+0.22%)
Jun 07, 2004
5.626
5.798
5.611
5.794
210,018
+0.20(+3.50%)
Jun 04, 2004
5.583
5.699
5.548
5.598
167,540
+0.01(+0.15%)
Jun 03, 2004
5.784
5.784
5.567
5.590
345,522
-0.14(-2.46%)
Jun 02, 2004
5.697
5.733
5.577
5.731
250,835
+0.02(+0.41%)
Jun 01, 2004
5.626
5.720
5.581
5.708
190,796
+0.06(+1.12%)
May 28, 2004
5.657
5.710
5.626
5.645
163,268
-0.03(-0.48%)
May 27, 2004
5.613
5.672
5.594
5.672
200,763
+0.06(+1.05%)
May 26, 2004
5.529
5.613
5.457
5.613
233,275
+0.09(+1.68%)
May 25, 2004
5.493
5.573
5.449
5.520
407,934
+0.03(+0.50%)
May 24, 2004
5.562
5.575
5.442
5.493
321,791
-0.05(-0.87%)
May 21, 2004
5.476
5.579
5.394
5.541
291,415
+0.01(+0.23%)
May 20, 2004
5.520
5.560
5.482
5.529
196,492
+0.01(+0.11%)
May 19, 2004
5.562
5.623
5.487
5.522
406,510
-0.02(-0.42%)
May 18, 2004
5.499
5.571
5.478
5.546
296,162
+0.06(+1.08%)
May 17, 2004
5.569
5.579
5.487
5.487
267,684
-0.10(-1.85%)
May 14, 2004
5.720
5.725
5.577
5.590
243,004
-0.15(-2.64%)
May 13, 2004
5.750
5.878
5.720
5.741
438,547
-0.01(-0.15%)
May 12, 2004
5.510
5.750
5.421
5.750
433,801
+0.22(+3.92%)
May 11, 2004
5.487
5.533
5.482
5.533
181,304
+0.09(+1.63%)
May 10, 2004
5.573
5.573
5.444
5.444
173,235
-0.14(-2.53%)
May 07, 2004
5.752
5.805
5.569
5.586
191,745
-0.19(-3.25%)
May 06, 2004
5.794
5.796
5.649
5.773
300,670
-0.02(-0.36%)
May 05, 2004
5.773
5.811
5.746
5.794
115,332
+0.01(+0.11%)
May 04, 2004
5.678
5.885
5.678
5.788
177,744
+0.11(+1.85%)
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.