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
Aegon N.V. ADR
(NY:
AEG
)
6.620
+0.120 (+1.85%)
Official Closing Price
Updated: 7:00 PM 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 (%)
Jul 29, 2005
8.233
8.245
8.170
8.199
378,034
-0.06(-0.69%)
Jul 28, 2005
8.211
8.262
8.153
8.256
801,273
+0.13(+1.62%)
Jul 27, 2005
8.079
8.142
8.050
8.125
615,572
+0.07(+0.85%)
Jul 26, 2005
8.044
8.079
8.013
8.056
633,199
+0.05(+0.57%)
Jul 25, 2005
8.085
8.090
8.010
8.010
597,769
-0.03(-0.36%)
Jul 22, 2005
8.056
8.090
7.993
8.039
357,963
-0.02(-0.21%)
Jul 21, 2005
8.153
8.165
8.039
8.056
683,813
-0.11(-1.33%)
Jul 20, 2005
8.044
8.188
7.987
8.165
659,903
+0.10(+1.21%)
Jul 19, 2005
7.936
8.090
7.936
8.067
676,134
+0.14(+1.81%)
Jul 18, 2005
7.918
7.964
7.913
7.924
530,051
+0.03(+0.36%)
Jul 15, 2005
7.873
7.918
7.850
7.895
617,142
-0.01(-0.07%)
Jul 14, 2005
7.907
7.936
7.855
7.901
718,022
+0.10(+1.32%)
Jul 13, 2005
7.804
7.861
7.758
7.798
785,391
+0.03(+0.37%)
Jul 12, 2005
7.746
7.792
7.724
7.769
721,512
+0.07(+0.97%)
Jul 11, 2005
7.626
7.729
7.626
7.695
731,111
+0.17(+2.28%)
Jul 08, 2005
7.437
7.557
7.426
7.523
543,316
+0.09(+1.16%)
Jul 07, 2005
7.311
7.454
7.300
7.437
646,987
-0.02(-0.31%)
Jul 06, 2005
7.466
7.546
7.454
7.460
671,771
+0.01(+0.15%)
Jul 05, 2005
7.345
7.460
7.334
7.449
453,956
+0.06(+0.78%)
Jul 01, 2005
7.397
7.431
7.351
7.391
465,998
+0.02(+0.23%)
Jun 30, 2005
7.437
7.460
7.374
7.374
435,804
+0.01(+0.08%)
Jun 29, 2005
7.403
7.420
7.340
7.368
488,338
+0.00(+0.00%)
Jun 28, 2005
7.328
7.380
7.311
7.368
619,237
+0.08(+1.10%)
Jun 27, 2005
7.311
7.340
7.277
7.288
603,005
-0.06(-0.86%)
Jun 24, 2005
7.408
7.494
7.345
7.351
430,568
-0.06(-0.77%)
Jun 23, 2005
7.471
7.517
7.391
7.408
759,560
-0.13(-1.67%)
Jun 22, 2005
7.557
7.580
7.506
7.534
1,426,270
-0.02(-0.30%)
Jun 21, 2005
7.534
7.580
7.500
7.557
898,313
+0.07(+0.92%)
Jun 20, 2005
7.414
7.500
7.397
7.489
762,178
-0.10(-1.28%)
Jun 17, 2005
7.546
7.597
7.517
7.586
727,795
+0.15(+2.00%)
Jun 16, 2005
7.460
7.471
7.414
7.437
344,001
+0.02(+0.31%)
Jun 15, 2005
7.403
7.431
7.363
7.414
725,876
+0.02(+0.23%)
Jun 14, 2005
7.328
7.426
7.328
7.397
527,084
+0.05(+0.70%)
Jun 13, 2005
7.328
7.403
7.288
7.345
547,330
-0.07(-0.93%)
Jun 10, 2005
7.483
7.494
7.391
7.414
500,206
-0.05(-0.61%)
Jun 09, 2005
7.460
7.494
7.405
7.460
564,259
+0.07(+0.93%)
Jun 08, 2005
7.437
7.489
7.363
7.391
764,272
-0.03(-0.46%)
Jun 07, 2005
7.443
7.494
7.408
7.426
615,223
+0.01(+0.08%)
Jun 06, 2005
7.397
7.431
7.374
7.420
672,120
+0.02(+0.31%)
Jun 03, 2005
7.466
7.483
7.368
7.397
635,468
-0.16(-2.12%)
Jun 02, 2005
7.517
7.575
7.506
7.557
545,934
+0.13(+1.77%)
Jun 01, 2005
7.385
7.477
7.380
7.426
812,094
+0.06(+0.86%)
May 31, 2005
7.454
7.454
7.345
7.363
1,229,573
-0.25(-3.24%)
May 27, 2005
7.603
7.620
7.563
7.609
708,422
+0.11(+1.45%)
May 26, 2005
7.489
7.523
7.466
7.500
560,245
+0.01(+0.15%)
May 25, 2005
7.517
7.540
7.460
7.489
775,617
+0.06(+0.77%)
May 24, 2005
7.385
7.443
7.363
7.431
635,294
+0.06(+0.78%)
May 23, 2005
7.374
7.408
7.334
7.374
625,869
+0.02(+0.31%)
May 20, 2005
7.311
7.351
7.282
7.351
1,007,918
-0.02(-0.23%)
May 19, 2005
7.357
7.385
7.322
7.368
1,003,555
+0.15(+2.06%)
May 18, 2005
7.156
7.259
7.133
7.219
1,001,461
+0.11(+1.53%)
May 17, 2005
7.036
7.116
7.019
7.110
824,137
+0.02(+0.32%)
May 16, 2005
7.036
7.099
7.019
7.088
1,138,293
+0.10(+1.48%)
May 13, 2005
7.059
7.070
6.956
6.984
1,037,414
-0.13(-1.85%)
May 12, 2005
7.202
7.225
7.116
7.116
744,899
-0.09(-1.19%)
May 11, 2005
7.202
7.231
7.116
7.202
878,241
+0.02(+0.32%)
May 10, 2005
7.202
7.231
7.173
7.179
730,064
-0.21(-2.79%)
May 09, 2005
7.374
7.385
7.311
7.385
704,408
+0.05(+0.70%)
May 06, 2005
7.363
7.449
7.305
7.334
732,333
-0.06(-0.85%)
May 05, 2005
7.466
7.489
7.351
7.397
642,624
+0.09(+1.18%)
May 04, 2005
7.156
7.317
7.156
7.311
691,842
+0.17(+2.41%)
May 03, 2005
7.110
7.179
7.105
7.139
633,897
-0.02(-0.24%)
May 02, 2005
7.145
7.185
7.116
7.156
866,373
-0.04(-0.56%)
Apr 29, 2005
7.214
7.219
7.099
7.196
750,484
+0.09(+1.29%)
Apr 28, 2005
7.151
7.196
7.082
7.105
627,789
-0.12(-1.67%)
Apr 27, 2005
7.179
7.248
7.139
7.225
617,666
+0.05(+0.64%)
Apr 26, 2005
7.225
7.242
7.179
7.179
703,710
-0.07(-1.03%)
Apr 25, 2005
7.231
7.254
7.179
7.254
657,110
-0.16(-2.16%)
Apr 22, 2005
7.391
7.471
7.374
7.414
644,544
-0.03(-0.46%)
Apr 21, 2005
7.414
7.460
7.351
7.449
471,758
+0.10(+1.33%)
Apr 20, 2005
7.391
7.449
7.334
7.351
873,704
-0.18(-2.36%)
Apr 19, 2005
7.506
7.546
7.471
7.529
968,474
+0.05(+0.61%)
Apr 18, 2005
7.454
7.506
7.414
7.483
835,656
+0.03(+0.38%)
Apr 15, 2005
7.512
7.563
7.449
7.454
1,317,362
-0.09(-1.21%)
Apr 14, 2005
7.592
7.649
7.523
7.546
505,268
-0.01(-0.15%)
Apr 13, 2005
7.626
7.683
7.546
7.557
421,144
-0.13(-1.64%)
Apr 12, 2005
7.620
7.701
7.540
7.683
793,245
-0.01(-0.15%)
Apr 11, 2005
7.672
7.729
7.620
7.695
430,045
+0.09(+1.21%)
Apr 08, 2005
7.575
7.643
7.557
7.603
342,256
-0.05(-0.67%)
Apr 07, 2005
7.620
7.672
7.597
7.655
576,477
+0.03(+0.45%)
Apr 06, 2005
7.546
7.661
7.540
7.620
604,751
+0.01(+0.15%)
Apr 05, 2005
7.592
7.649
7.557
7.609
1,041,603
+0.00(+0.00%)
Apr 04, 2005
7.546
7.643
7.471
7.609
1,049,108
+0.03(+0.45%)
Apr 01, 2005
7.718
7.746
7.563
7.575
971,092
-0.14(-1.78%)
Mar 31, 2005
7.741
7.764
7.695
7.712
845,255
-0.05(-0.59%)
Mar 30, 2005
7.701
7.827
7.695
7.758
542,618
+0.07(+0.89%)
Mar 29, 2005
7.701
7.815
7.672
7.689
539,476
-0.06(-0.74%)
Mar 28, 2005
7.689
7.798
7.689
7.746
496,541
+0.01(+0.15%)
Mar 24, 2005
7.735
7.850
7.735
7.735
479,961
-0.06(-0.74%)
Mar 23, 2005
7.724
7.827
7.706
7.792
512,249
+0.04(+0.52%)
Mar 22, 2005
7.787
7.918
7.683
7.752
736,871
-0.10(-1.31%)
Mar 21, 2005
7.890
7.936
7.798
7.855
666,360
-0.14(-1.72%)
Mar 18, 2005
7.981
7.999
7.861
7.993
919,780
-0.06(-0.71%)
Mar 17, 2005
7.964
8.085
7.958
8.050
839,845
-0.09(-1.13%)
Mar 16, 2005
8.176
8.193
8.119
8.142
667,058
-0.14(-1.73%)
Mar 15, 2005
8.365
8.365
8.262
8.285
546,806
-0.01(-0.14%)
Mar 14, 2005
8.279
8.308
8.228
8.296
484,499
+0.02(+0.21%)
Mar 11, 2005
8.325
8.348
8.262
8.279
521,499
-0.07(-0.82%)
Mar 10, 2005
8.371
8.388
8.285
8.348
629,534
+0.05(+0.62%)
Mar 09, 2005
8.228
8.360
8.228
8.296
568,797
+0.03(+0.42%)
Mar 08, 2005
8.268
8.291
8.233
8.262
493,749
+0.06(+0.77%)
Mar 07, 2005
8.222
8.268
8.193
8.199
469,140
-0.02(-0.21%)
Mar 04, 2005
8.165
8.279
8.148
8.216
578,397
+0.13(+1.63%)
Mar 03, 2005
8.102
8.125
8.032
8.085
817,330
-0.13(-1.60%)
Mar 02, 2005
8.148
8.308
8.125
8.216
800,051
-0.04(-0.49%)
Mar 01, 2005
8.193
8.314
8.193
8.256
606,322
+0.02(+0.21%)
Feb 28, 2005
8.337
8.361
8.211
8.239
830,769
-0.09(-1.03%)
Feb 25, 2005
8.245
8.337
8.216
8.325
759,735
+0.13(+1.54%)
Feb 24, 2005
8.102
8.211
8.096
8.199
1,089,075
+0.21(+2.58%)
Feb 23, 2005
7.958
8.033
7.936
7.993
801,797
+0.10(+1.23%)
Feb 22, 2005
7.884
7.993
7.867
7.895
1,188,035
+0.22(+2.91%)
Feb 18, 2005
7.689
7.735
7.643
7.672
547,330
-0.05(-0.67%)
Feb 17, 2005
7.724
7.752
7.683
7.724
604,751
+0.05(+0.67%)
Feb 16, 2005
7.695
7.724
7.638
7.672
606,845
-0.09(-1.11%)
Feb 15, 2005
7.724
7.787
7.712
7.758
642,275
+0.04(+0.52%)
Feb 14, 2005
7.689
7.735
7.672
7.718
458,144
+0.09(+1.13%)
Feb 11, 2005
7.563
7.643
7.546
7.632
549,424
+0.06(+0.76%)
Feb 10, 2005
7.586
7.597
7.529
7.575
711,215
-0.04(-0.53%)
Feb 09, 2005
7.666
7.672
7.603
7.615
1,047,711
-0.17(-2.21%)
Feb 08, 2005
7.701
7.798
7.666
7.787
803,542
+0.02(+0.22%)
Feb 07, 2005
7.838
7.850
7.735
7.769
594,279
-0.08(-1.02%)
Feb 04, 2005
7.746
7.861
7.735
7.850
460,588
+0.00(+0.00%)
Feb 03, 2005
7.769
7.850
7.735
7.850
601,784
-0.06(-0.72%)
Feb 02, 2005
7.895
7.924
7.867
7.907
463,031
+0.05(+0.58%)
Feb 01, 2005
7.792
7.895
7.752
7.861
580,840
+0.09(+1.11%)
Jan 31, 2005
7.746
7.787
7.712
7.775
642,100
+0.16(+2.11%)
Jan 28, 2005
7.643
7.643
7.563
7.615
598,642
-0.01(-0.08%)
Jan 27, 2005
7.632
7.672
7.586
7.620
647,162
-0.07(-0.89%)
Jan 26, 2005
7.718
7.741
7.638
7.689
512,075
+0.02(+0.22%)
Jan 25, 2005
7.678
7.724
7.638
7.672
537,905
+0.11(+1.52%)
Jan 24, 2005
7.632
7.649
7.557
7.557
535,811
-0.02(-0.30%)
Jan 21, 2005
7.603
7.638
7.557
7.580
720,465
+0.01(+0.08%)
Jan 20, 2005
7.609
7.643
7.523
7.575
727,970
-0.02(-0.30%)
Jan 19, 2005
7.706
7.718
7.597
7.597
484,673
-0.13(-1.63%)
Jan 18, 2005
7.632
7.735
7.569
7.724
831,816
+0.02(+0.30%)
Jan 14, 2005
7.689
7.706
7.626
7.701
617,142
-0.04(-0.52%)
Jan 13, 2005
7.758
7.798
7.712
7.741
696,205
-0.19(-2.38%)
Jan 12, 2005
7.832
7.953
7.804
7.930
724,479
+0.10(+1.24%)
Jan 11, 2005
7.895
7.907
7.815
7.832
650,827
-0.10(-1.23%)
Jan 10, 2005
7.924
8.021
7.907
7.930
686,780
+0.03(+0.44%)
Jan 07, 2005
8.067
8.079
7.884
7.895
899,709
-0.10(-1.22%)
Jan 06, 2005
8.010
8.044
7.936
7.993
827,104
+0.14(+1.82%)
Jan 05, 2005
7.907
7.976
7.850
7.850
854,331
+0.08(+1.03%)
Jan 04, 2005
7.918
7.958
7.752
7.769
778,235
-0.06(-0.73%)
Jan 03, 2005
7.850
7.918
7.787
7.827
707,375
-0.03(-0.36%)
Dec 31, 2004
7.815
7.901
7.815
7.855
349,935
-0.02(-0.22%)
Dec 30, 2004
7.815
7.895
7.809
7.873
498,461
+0.01(+0.15%)
Dec 29, 2004
7.821
7.890
7.809
7.861
482,928
-0.03(-0.44%)
Dec 28, 2004
7.861
7.930
7.838
7.895
540,349
-0.01(-0.14%)
Dec 27, 2004
7.895
7.981
7.890
7.907
629,709
-0.04(-0.50%)
Dec 23, 2004
7.878
7.981
7.878
7.947
565,132
+0.07(+0.95%)
Dec 22, 2004
7.809
7.907
7.798
7.873
694,460
+0.05(+0.66%)
Dec 21, 2004
7.769
7.821
7.729
7.821
493,225
+0.08(+1.04%)
Dec 20, 2004
7.741
7.792
7.678
7.741
1,375,656
+0.09(+1.12%)
Dec 17, 2004
7.592
7.689
7.580
7.655
1,379,146
-0.07(-0.96%)
Dec 16, 2004
7.724
7.764
7.678
7.729
1,641,642
-0.01(-0.15%)
Dec 15, 2004
7.746
7.792
7.729
7.741
1,833,277
-0.05(-0.66%)
Dec 14, 2004
7.735
7.815
7.729
7.792
749,437
+0.01(+0.15%)
Dec 13, 2004
7.695
7.815
7.678
7.781
1,396,949
+0.26(+3.43%)
Dec 10, 2004
7.506
7.540
7.466
7.523
600,911
-0.05(-0.68%)
Dec 09, 2004
7.517
7.597
7.420
7.575
995,701
-0.05(-0.68%)
Dec 08, 2004
7.626
7.666
7.557
7.626
519,405
+0.08(+1.06%)
Dec 07, 2004
7.683
7.706
7.540
7.546
683,639
-0.10(-1.27%)
Dec 06, 2004
7.609
7.678
7.575
7.643
733,555
+0.03(+0.45%)
Dec 03, 2004
7.597
7.643
7.546
7.609
932,695
+0.16(+2.15%)
Dec 02, 2004
7.403
7.512
7.385
7.449
1,359,424
+0.17(+2.36%)
Dec 01, 2004
7.156
7.282
7.151
7.277
1,412,831
+0.18(+2.50%)
Nov 30, 2004
7.179
7.179
7.047
7.099
779,457
-0.07(-0.96%)
Nov 29, 2004
7.248
7.271
7.133
7.168
998,319
-0.06(-0.79%)
Nov 26, 2004
7.191
7.259
7.185
7.225
253,943
+0.06(+0.88%)
Nov 24, 2004
7.214
7.242
7.122
7.162
913,322
-0.03(-0.48%)
Nov 23, 2004
7.191
7.214
7.116
7.196
875,274
+0.02(+0.24%)
Nov 22, 2004
7.059
7.202
7.059
7.179
495,145
+0.08(+1.13%)
Nov 19, 2004
7.294
7.311
7.099
7.099
619,062
-0.14(-1.90%)
Nov 18, 2004
7.237
7.271
7.185
7.237
510,504
-0.02(-0.24%)
Nov 17, 2004
7.214
7.328
7.202
7.254
864,453
+0.15(+2.18%)
Nov 16, 2004
7.082
7.110
7.025
7.099
1,149,638
-0.09(-1.27%)
Nov 15, 2004
7.156
7.208
7.025
7.191
1,006,347
-0.08(-1.10%)
Nov 12, 2004
7.168
7.300
7.133
7.271
1,081,920
+0.13(+1.76%)
Nov 11, 2004
6.996
7.156
6.996
7.145
1,048,235
+0.27(+3.92%)
Nov 10, 2004
6.870
6.921
6.830
6.876
815,236
+0.03(+0.42%)
Nov 09, 2004
6.835
6.870
6.801
6.847
868,293
+0.00(+0.00%)
Nov 08, 2004
6.813
6.858
6.790
6.847
846,128
+0.02(+0.25%)
Nov 05, 2004
6.727
6.835
6.704
6.830
976,328
+0.15(+2.23%)
Nov 04, 2004
6.520
6.692
6.509
6.681
1,189,605
+0.15(+2.37%)
Nov 03, 2004
6.543
6.572
6.503
6.526
921,525
+0.13(+2.06%)
Nov 02, 2004
6.389
6.560
6.366
6.394
2,801,054
+0.02(+0.27%)
Nov 01, 2004
6.360
6.446
6.343
6.377
2,613,782
+0.05(+0.82%)
Oct 29, 2004
6.245
6.326
6.228
6.326
824,835
+0.01(+0.09%)
Oct 28, 2004
6.245
6.343
6.245
6.320
736,173
+0.07(+1.19%)
Oct 27, 2004
6.159
6.280
6.131
6.245
897,963
+0.08(+1.30%)
Oct 26, 2004
6.091
6.171
6.073
6.165
825,358
+0.11(+1.80%)
Oct 25, 2004
6.045
6.096
6.016
6.056
518,707
+0.02(+0.28%)
Oct 22, 2004
6.136
6.159
6.022
6.039
759,560
-0.01(-0.19%)
Oct 21, 2004
6.010
6.073
5.993
6.050
862,185
-0.05(-0.75%)
Oct 20, 2004
6.039
6.108
6.016
6.096
495,145
+0.03(+0.47%)
Oct 19, 2004
6.177
6.222
6.045
6.068
865,501
-0.02(-0.28%)
Oct 18, 2004
6.022
6.119
6.010
6.085
823,962
-0.05(-0.84%)
Oct 15, 2004
6.119
6.199
6.062
6.136
883,652
+0.06(+0.94%)
Oct 14, 2004
6.188
6.222
6.056
6.079
1,304,622
-0.15(-2.39%)
Oct 13, 2004
6.280
6.280
6.194
6.228
1,068,830
+0.01(+0.18%)
Oct 12, 2004
6.177
6.240
6.142
6.217
888,015
-0.11(-1.72%)
Oct 11, 2004
6.314
6.354
6.274
6.326
570,019
-0.01(-0.09%)
Oct 08, 2004
6.366
6.411
6.308
6.331
509,457
-0.07(-1.07%)
Oct 07, 2004
6.440
6.452
6.400
6.400
990,989
-0.06(-0.89%)
Oct 06, 2004
6.377
6.474
6.371
6.457
452,210
+0.07(+1.08%)
Oct 05, 2004
6.400
6.457
6.377
6.389
405,436
+0.01(+0.09%)
Oct 04, 2004
6.360
6.434
6.360
6.383
649,954
+0.08(+1.27%)
Oct 01, 2004
6.240
6.331
6.222
6.303
624,647
+0.11(+1.85%)
Sep 30, 2004
6.177
6.222
6.154
6.188
871,958
+0.06(+0.93%)
Sep 29, 2004
6.136
6.171
6.114
6.131
499,857
+0.02(+0.28%)
Sep 28, 2004
6.079
6.148
6.045
6.114
963,936
+0.06(+0.95%)
Sep 27, 2004
6.062
6.102
6.033
6.056
1,326,962
-0.12(-1.95%)
Sep 24, 2004
6.188
6.222
6.171
6.177
711,738
-0.06(-0.92%)
Sep 23, 2004
6.274
6.274
6.217
6.234
959,922
-0.13(-1.98%)
Sep 22, 2004
6.389
6.423
6.303
6.360
1,140,388
-0.15(-2.37%)
Sep 21, 2004
6.434
6.532
6.411
6.515
715,229
+0.13(+1.97%)
Sep 20, 2004
6.371
6.406
6.354
6.389
548,203
-0.07(-1.06%)
Sep 17, 2004
6.440
6.509
6.406
6.457
535,287
+0.02(+0.36%)
Sep 16, 2004
6.366
6.434
6.348
6.434
603,354
-0.05(-0.71%)
Sep 15, 2004
6.515
6.515
6.429
6.480
683,290
-0.01(-0.09%)
Sep 14, 2004
6.474
6.503
6.446
6.486
523,245
-0.02(-0.35%)
Sep 13, 2004
6.492
6.572
6.457
6.509
828,151
+0.04(+0.62%)
Sep 10, 2004
6.429
6.515
6.400
6.469
734,253
+0.07(+1.16%)
Sep 09, 2004
6.394
6.417
6.343
6.394
409,799
+0.00(+0.00%)
Sep 08, 2004
6.337
6.463
6.337
6.394
656,063
+0.00(+0.00%)
Sep 07, 2004
6.377
6.429
6.337
6.394
672,993
+0.07(+1.18%)
Sep 03, 2004
6.337
6.360
6.285
6.320
392,346
+0.02(+0.27%)
Sep 02, 2004
6.222
6.320
6.205
6.303
545,236
+0.13(+2.14%)
Sep 01, 2004
6.182
6.222
6.159
6.171
460,064
+0.02(+0.28%)
Aug 31, 2004
6.148
6.171
6.102
6.154
700,394
-0.01(-0.19%)
Aug 30, 2004
6.182
6.234
6.165
6.165
442,437
-0.03(-0.55%)
Aug 27, 2004
6.240
6.240
6.171
6.199
479,263
-0.09(-1.46%)
Aug 26, 2004
6.245
6.308
6.217
6.291
628,836
-0.02(-0.27%)
Aug 25, 2004
6.188
6.326
6.159
6.308
2,349,366
+0.15(+2.42%)
Aug 24, 2004
6.171
6.188
6.131
6.159
579,095
+0.04(+0.66%)
Aug 23, 2004
6.228
6.240
6.114
6.119
628,312
-0.01(-0.09%)
Aug 20, 2004
6.039
6.159
6.028
6.125
606,845
-0.02(-0.28%)
Aug 19, 2004
6.182
6.182
6.102
6.142
657,285
-0.02(-0.37%)
Aug 18, 2004
5.987
6.205
5.987
6.165
1,057,834
+0.13(+2.09%)
Aug 17, 2004
6.073
6.125
6.022
6.039
570,194
-0.03(-0.47%)
Aug 16, 2004
5.965
6.085
5.942
6.068
1,342,844
+0.07(+1.24%)
Aug 13, 2004
5.976
6.091
5.965
5.993
734,951
+0.03(+0.48%)
Aug 12, 2004
5.987
6.022
5.890
5.965
991,687
-0.30(-4.84%)
Aug 11, 2004
6.205
6.285
6.119
6.268
873,878
+0.02(+0.27%)
Aug 10, 2004
6.159
6.268
6.159
6.251
454,305
+0.09(+1.49%)
Aug 09, 2004
6.199
6.211
6.096
6.159
966,031
-0.07(-1.10%)
Aug 06, 2004
6.291
6.320
6.222
6.228
523,594
-0.11(-1.81%)
Aug 05, 2004
6.434
6.457
6.314
6.343
419,224
-0.04(-0.63%)
Aug 04, 2004
6.262
6.417
6.257
6.383
455,526
-0.01(-0.18%)
Aug 03, 2004
6.411
6.480
6.383
6.394
532,669
-0.05(-0.80%)
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.