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
)
6.200
+0.070 (+1.14%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2005
8.328
8.352
8.202
8.231
831,589
-0.09(-1.03%)
Feb 25, 2005
8.237
8.328
8.208
8.317
760,484
+0.13(+1.54%)
Feb 24, 2005
8.094
8.202
8.088
8.191
1,090,150
+0.21(+2.58%)
Feb 23, 2005
7.951
8.025
7.928
7.985
802,588
+0.10(+1.23%)
Feb 22, 2005
7.876
7.985
7.859
7.888
1,189,207
+0.22(+2.91%)
Feb 18, 2005
7.682
7.727
7.636
7.664
547,870
-0.05(-0.67%)
Feb 17, 2005
7.716
7.745
7.676
7.716
605,348
+0.05(+0.67%)
Feb 16, 2005
7.687
7.716
7.630
7.664
607,444
-0.09(-1.11%)
Feb 15, 2005
7.716
7.779
7.704
7.750
642,909
+0.04(+0.52%)
Feb 14, 2005
7.682
7.727
7.664
7.710
458,597
+0.09(+1.13%)
Feb 11, 2005
7.556
7.636
7.538
7.624
549,967
+0.06(+0.76%)
Feb 10, 2005
7.579
7.590
7.521
7.567
711,917
-0.04(-0.53%)
Feb 09, 2005
7.659
7.664
7.596
7.607
1,048,745
-0.17(-2.21%)
Feb 08, 2005
7.693
7.790
7.659
7.779
804,335
+0.02(+0.22%)
Feb 07, 2005
7.830
7.842
7.727
7.762
594,865
-0.08(-1.02%)
Feb 04, 2005
7.739
7.853
7.727
7.842
461,042
+0.00(+0.00%)
Feb 03, 2005
7.762
7.842
7.727
7.842
602,378
-0.06(-0.72%)
Feb 02, 2005
7.888
7.916
7.859
7.899
463,488
+0.05(+0.58%)
Feb 01, 2005
7.785
7.888
7.745
7.853
581,413
+0.09(+1.11%)
Jan 31, 2005
7.739
7.779
7.704
7.767
642,734
+0.16(+2.11%)
Jan 28, 2005
7.636
7.636
7.556
7.607
599,233
-0.01(-0.08%)
Jan 27, 2005
7.624
7.664
7.579
7.613
647,801
-0.07(-0.89%)
Jan 26, 2005
7.710
7.733
7.630
7.682
512,580
+0.02(+0.22%)
Jan 25, 2005
7.670
7.716
7.630
7.664
538,436
+0.11(+1.52%)
Jan 24, 2005
7.624
7.642
7.550
7.550
536,340
-0.02(-0.30%)
Jan 21, 2005
7.596
7.630
7.550
7.573
721,176
+0.01(+0.08%)
Jan 20, 2005
7.601
7.636
7.516
7.567
728,688
-0.02(-0.30%)
Jan 19, 2005
7.699
7.710
7.590
7.590
485,152
-0.13(-1.63%)
Jan 18, 2005
7.624
7.727
7.561
7.716
832,637
+0.02(+0.30%)
Jan 14, 2005
7.682
7.699
7.619
7.693
617,752
-0.04(-0.52%)
Jan 13, 2005
7.750
7.790
7.704
7.733
696,892
-0.19(-2.38%)
Jan 12, 2005
7.825
7.945
7.796
7.922
725,194
+0.10(+1.24%)
Jan 11, 2005
7.888
7.899
7.808
7.825
651,469
-0.10(-1.23%)
Jan 10, 2005
7.916
8.014
7.899
7.922
687,458
+0.03(+0.44%)
Jan 07, 2005
8.059
8.071
7.876
7.888
900,597
-0.10(-1.22%)
Jan 06, 2005
8.002
8.036
7.928
7.985
827,920
+0.14(+1.82%)
Jan 05, 2005
7.899
7.968
7.842
7.842
855,174
+0.08(+1.03%)
Jan 04, 2005
7.911
7.951
7.745
7.762
779,003
-0.06(-0.73%)
Jan 03, 2005
7.842
7.911
7.779
7.819
708,073
-0.03(-0.36%)
Dec 31, 2004
7.808
7.893
7.808
7.848
350,280
-0.02(-0.22%)
Dec 30, 2004
7.808
7.888
7.802
7.865
498,953
+0.01(+0.15%)
Dec 29, 2004
7.813
7.882
7.802
7.853
483,404
-0.03(-0.44%)
Dec 28, 2004
7.853
7.922
7.830
7.888
540,882
-0.01(-0.14%)
Dec 27, 2004
7.888
7.973
7.882
7.899
630,330
-0.04(-0.50%)
Dec 23, 2004
7.870
7.973
7.870
7.939
565,690
+0.07(+0.95%)
Dec 22, 2004
7.802
7.899
7.790
7.865
695,145
+0.05(+0.66%)
Dec 21, 2004
7.762
7.813
7.722
7.813
493,712
+0.08(+1.04%)
Dec 20, 2004
7.733
7.785
7.670
7.733
1,377,014
+0.09(+1.12%)
Dec 17, 2004
7.584
7.682
7.573
7.647
1,380,508
-0.07(-0.96%)
Dec 16, 2004
7.716
7.756
7.670
7.722
1,643,262
-0.01(-0.15%)
Dec 15, 2004
7.739
7.785
7.722
7.733
1,835,087
-0.05(-0.66%)
Dec 14, 2004
7.727
7.808
7.722
7.785
750,177
+0.01(+0.15%)
Dec 13, 2004
7.687
7.808
7.670
7.773
1,398,327
+0.26(+3.43%)
Dec 10, 2004
7.498
7.533
7.458
7.516
601,504
-0.05(-0.68%)
Dec 09, 2004
7.510
7.590
7.413
7.567
996,684
-0.05(-0.68%)
Dec 08, 2004
7.619
7.659
7.550
7.619
519,918
+0.08(+1.06%)
Dec 07, 2004
7.676
7.699
7.533
7.538
684,314
-0.10(-1.27%)
Dec 06, 2004
7.601
7.670
7.567
7.636
734,279
+0.03(+0.45%)
Dec 03, 2004
7.590
7.636
7.538
7.601
933,616
+0.16(+2.15%)
Dec 02, 2004
7.395
7.504
7.378
7.441
1,360,766
+0.17(+2.36%)
Dec 01, 2004
7.149
7.275
7.144
7.269
1,414,225
+0.18(+2.50%)
Nov 30, 2004
7.172
7.172
7.040
7.092
780,226
-0.07(-0.96%)
Nov 29, 2004
7.241
7.264
7.126
7.161
999,304
-0.06(-0.79%)
Nov 26, 2004
7.184
7.252
7.178
7.218
254,193
+0.06(+0.88%)
Nov 24, 2004
7.206
7.235
7.115
7.155
914,224
-0.03(-0.48%)
Nov 23, 2004
7.184
7.206
7.109
7.189
876,138
+0.02(+0.24%)
Nov 22, 2004
7.052
7.195
7.052
7.172
495,634
+0.08(+1.13%)
Nov 19, 2004
7.287
7.304
7.092
7.092
619,673
-0.14(-1.90%)
Nov 18, 2004
7.229
7.264
7.178
7.229
511,008
-0.02(-0.24%)
Nov 17, 2004
7.206
7.321
7.195
7.247
865,307
+0.15(+2.18%)
Nov 16, 2004
7.075
7.103
7.018
7.092
1,150,772
-0.09(-1.27%)
Nov 15, 2004
7.149
7.201
7.018
7.184
1,007,341
-0.08(-1.10%)
Nov 12, 2004
7.161
7.292
7.126
7.264
1,082,987
+0.13(+1.76%)
Nov 11, 2004
6.989
7.149
6.989
7.138
1,049,270
+0.27(+3.92%)
Nov 10, 2004
6.863
6.915
6.823
6.869
816,040
+0.03(+0.42%)
Nov 09, 2004
6.829
6.863
6.794
6.840
869,150
+0.00(+0.00%)
Nov 08, 2004
6.806
6.852
6.783
6.840
846,963
+0.02(+0.25%)
Nov 05, 2004
6.720
6.829
6.697
6.823
977,292
+0.15(+2.23%)
Nov 04, 2004
6.514
6.686
6.502
6.674
1,190,780
+0.15(+2.37%)
Nov 03, 2004
6.537
6.565
6.497
6.520
922,435
+0.13(+2.06%)
Nov 02, 2004
6.382
6.554
6.359
6.388
2,803,818
+0.02(+0.27%)
Nov 01, 2004
6.354
6.439
6.336
6.371
2,616,361
+0.05(+0.82%)
Oct 29, 2004
6.239
6.319
6.222
6.319
825,649
+0.01(+0.09%)
Oct 28, 2004
6.239
6.336
6.239
6.314
736,899
+0.07(+1.19%)
Oct 27, 2004
6.153
6.273
6.125
6.239
898,850
+0.08(+1.30%)
Oct 26, 2004
6.085
6.165
6.067
6.159
826,173
+0.11(+1.80%)
Oct 25, 2004
6.039
6.090
6.010
6.050
519,219
+0.02(+0.28%)
Oct 22, 2004
6.130
6.153
6.016
6.033
760,310
-0.01(-0.19%)
Oct 21, 2004
6.004
6.067
5.987
6.045
863,035
-0.05(-0.75%)
Oct 20, 2004
6.033
6.102
6.010
6.090
495,634
+0.03(+0.47%)
Oct 19, 2004
6.170
6.216
6.039
6.062
866,355
-0.02(-0.28%)
Oct 18, 2004
6.016
6.113
6.004
6.079
824,775
-0.05(-0.84%)
Oct 15, 2004
6.113
6.193
6.056
6.130
884,524
+0.06(+0.94%)
Oct 14, 2004
6.182
6.216
6.050
6.073
1,305,909
-0.15(-2.39%)
Oct 13, 2004
6.273
6.273
6.188
6.222
1,069,885
+0.01(+0.18%)
Oct 12, 2004
6.170
6.233
6.136
6.211
888,892
-0.11(-1.72%)
Oct 11, 2004
6.308
6.348
6.268
6.319
570,582
-0.01(-0.09%)
Oct 08, 2004
6.359
6.405
6.302
6.325
509,959
-0.07(-1.07%)
Oct 07, 2004
6.434
6.445
6.394
6.394
991,967
-0.06(-0.89%)
Oct 06, 2004
6.371
6.468
6.365
6.451
452,657
+0.07(+1.08%)
Oct 05, 2004
6.394
6.451
6.371
6.382
405,836
+0.01(+0.09%)
Oct 04, 2004
6.354
6.428
6.354
6.377
650,596
+0.08(+1.27%)
Oct 01, 2004
6.233
6.325
6.216
6.296
625,264
+0.11(+1.85%)
Sep 30, 2004
6.170
6.216
6.148
6.182
872,819
+0.06(+0.93%)
Sep 29, 2004
6.130
6.165
6.107
6.125
500,351
+0.02(+0.28%)
Sep 28, 2004
6.073
6.142
6.039
6.107
964,888
+0.06(+0.95%)
Sep 27, 2004
6.056
6.096
6.027
6.050
1,328,271
-0.12(-1.95%)
Sep 24, 2004
6.182
6.216
6.165
6.170
712,441
-0.06(-0.92%)
Sep 23, 2004
6.268
6.268
6.211
6.228
960,870
-0.13(-1.98%)
Sep 22, 2004
6.382
6.417
6.296
6.354
1,141,513
-0.15(-2.37%)
Sep 21, 2004
6.428
6.525
6.405
6.508
715,935
+0.13(+1.97%)
Sep 20, 2004
6.365
6.399
6.348
6.382
548,744
-0.07(-1.06%)
Sep 17, 2004
6.434
6.502
6.399
6.451
535,816
+0.02(+0.36%)
Sep 16, 2004
6.359
6.428
6.342
6.428
603,950
-0.05(-0.71%)
Sep 15, 2004
6.508
6.508
6.422
6.474
683,964
-0.01(-0.09%)
Sep 14, 2004
6.468
6.497
6.439
6.480
523,761
-0.02(-0.35%)
Sep 13, 2004
6.485
6.565
6.451
6.502
828,968
+0.04(+0.62%)
Sep 10, 2004
6.422
6.508
6.394
6.462
734,978
+0.07(+1.16%)
Sep 09, 2004
6.388
6.411
6.336
6.388
410,204
+0.00(+0.00%)
Sep 08, 2004
6.331
6.457
6.331
6.388
656,710
+0.00(+0.00%)
Sep 07, 2004
6.371
6.422
6.331
6.388
673,657
+0.07(+1.18%)
Sep 03, 2004
6.331
6.354
6.279
6.314
392,733
+0.02(+0.27%)
Sep 02, 2004
6.216
6.314
6.199
6.296
545,774
+0.13(+2.14%)
Sep 01, 2004
6.176
6.216
6.153
6.165
460,518
+0.02(+0.28%)
Aug 31, 2004
6.142
6.165
6.096
6.148
701,085
-0.01(-0.19%)
Aug 30, 2004
6.176
6.228
6.159
6.159
442,873
-0.03(-0.55%)
Aug 27, 2004
6.233
6.233
6.165
6.193
479,736
-0.09(-1.46%)
Aug 26, 2004
6.239
6.302
6.211
6.285
629,457
-0.02(-0.27%)
Aug 25, 2004
6.182
6.319
6.153
6.302
2,351,685
+0.15(+2.42%)
Aug 24, 2004
6.165
6.182
6.125
6.153
579,666
+0.04(+0.66%)
Aug 23, 2004
6.222
6.233
6.107
6.113
628,933
-0.01(-0.09%)
Aug 20, 2004
6.033
6.153
6.022
6.119
607,444
-0.02(-0.28%)
Aug 19, 2004
6.176
6.176
6.096
6.136
657,933
-0.02(-0.37%)
Aug 18, 2004
5.982
6.199
5.982
6.159
1,058,878
+0.13(+2.09%)
Aug 17, 2004
6.067
6.119
6.016
6.033
570,756
-0.03(-0.47%)
Aug 16, 2004
5.959
6.079
5.936
6.062
1,344,169
+0.07(+1.24%)
Aug 13, 2004
5.970
6.085
5.959
5.987
735,677
+0.03(+0.48%)
Aug 12, 2004
5.982
6.016
5.884
5.959
992,666
-0.30(-4.84%)
Aug 11, 2004
6.199
6.279
6.113
6.262
874,741
+0.02(+0.27%)
Aug 10, 2004
6.153
6.262
6.153
6.245
454,753
+0.09(+1.49%)
Aug 09, 2004
6.193
6.205
6.090
6.153
966,984
-0.07(-1.10%)
Aug 06, 2004
6.285
6.314
6.216
6.222
524,110
-0.11(-1.81%)
Aug 05, 2004
6.428
6.451
6.308
6.336
419,638
-0.04(-0.63%)
Aug 04, 2004
6.256
6.411
6.251
6.377
455,976
-0.01(-0.18%)
Aug 03, 2004
6.405
6.474
6.377
6.388
533,195
-0.05(-0.80%)
Aug 02, 2004
6.388
6.439
6.359
6.439
625,963
-0.05(-0.79%)
Jul 30, 2004
6.514
6.525
6.457
6.491
254,892
-0.03(-0.53%)
Jul 29, 2004
6.508
6.565
6.468
6.525
367,576
+0.00(+0.00%)
Jul 28, 2004
6.520
6.565
6.405
6.525
752,623
+0.04(+0.62%)
Jul 27, 2004
6.422
6.502
6.411
6.485
532,321
+0.14(+2.26%)
Jul 26, 2004
6.411
6.428
6.319
6.342
376,661
-0.07(-1.07%)
Jul 23, 2004
6.451
6.462
6.382
6.411
2,122,998
-0.15(-2.35%)
Jul 22, 2004
6.560
6.594
6.480
6.565
536,514
-0.03(-0.52%)
Jul 21, 2004
6.686
6.749
6.600
6.600
1,242,492
+0.03(+0.52%)
Jul 20, 2004
6.514
6.583
6.485
6.565
863,210
+0.03(+0.53%)
Jul 19, 2004
6.457
6.548
6.439
6.531
779,178
+0.01(+0.09%)
Jul 16, 2004
6.628
6.634
6.508
6.525
376,486
+0.03(+0.44%)
Jul 15, 2004
6.588
6.600
6.468
6.497
478,338
-0.14(-2.07%)
Jul 14, 2004
6.588
6.691
6.583
6.634
290,706
-0.06(-0.94%)
Jul 13, 2004
6.703
6.714
6.640
6.697
618,276
-0.06(-0.85%)
Jul 12, 2004
6.731
6.766
6.708
6.754
327,569
+0.01(+0.08%)
Jul 09, 2004
6.697
6.771
6.680
6.749
537,388
+0.09(+1.38%)
Jul 08, 2004
6.703
6.726
6.651
6.657
553,286
-0.10(-1.44%)
Jul 07, 2004
6.726
6.789
6.708
6.754
310,623
+0.02(+0.34%)
Jul 06, 2004
6.754
6.754
6.697
6.731
806,956
-0.27(-3.92%)
Jul 02, 2004
6.995
7.035
6.955
7.006
488,820
+0.06(+0.91%)
Jul 01, 2004
7.058
7.063
6.897
6.943
694,621
+0.01(+0.08%)
Jun 30, 2004
7.006
7.029
6.863
6.937
566,039
+0.06(+0.92%)
Jun 29, 2004
6.857
6.909
6.846
6.875
318,135
+0.00(+0.00%)
Jun 28, 2004
6.972
6.989
6.834
6.875
588,052
+0.10(+1.52%)
Jun 25, 2004
6.794
6.834
6.754
6.771
555,208
+0.02(+0.25%)
Jun 24, 2004
6.714
6.817
6.691
6.754
542,629
+0.11(+1.72%)
Jun 23, 2004
6.611
6.680
6.525
6.640
1,136,097
-0.04(-0.60%)
Jun 22, 2004
6.646
6.720
6.594
6.680
547,171
-0.03(-0.51%)
Jun 21, 2004
6.771
6.800
6.708
6.714
328,617
-0.03(-0.42%)
Jun 18, 2004
6.714
6.783
6.691
6.743
253,494
-0.06(-0.93%)
Jun 17, 2004
6.760
6.829
6.703
6.806
368,100
+0.01(+0.17%)
Jun 16, 2004
6.846
6.846
6.771
6.794
327,569
-0.05(-0.75%)
Jun 15, 2004
6.823
6.909
6.800
6.846
559,226
+0.15(+2.22%)
Jun 14, 2004
6.743
6.743
6.668
6.697
744,586
-0.29(-4.10%)
Jun 10, 2004
6.937
6.995
6.915
6.983
590,498
+0.14(+2.09%)
Jun 09, 2004
6.960
6.966
6.840
6.840
531,972
-0.26(-3.63%)
Jun 08, 2004
7.029
7.138
7.018
7.098
585,606
-0.17(-2.29%)
Jun 07, 2004
7.218
7.269
7.155
7.264
672,609
+0.21(+3.00%)
Jun 04, 2004
7.006
7.103
7.000
7.052
521,140
+0.15(+2.16%)
Jun 03, 2004
6.903
6.949
6.852
6.903
442,174
+0.01(+0.08%)
Jun 02, 2004
6.834
6.926
6.817
6.897
484,627
+0.11(+1.69%)
Jun 01, 2004
6.766
6.783
6.686
6.783
414,047
-0.13(-1.82%)
May 28, 2004
6.909
6.932
6.846
6.909
221,524
-0.06(-0.82%)
May 27, 2004
6.926
6.995
6.897
6.966
666,843
+0.20(+2.96%)
May 26, 2004
6.771
6.800
6.680
6.766
585,781
-0.06(-0.84%)
May 25, 2004
6.628
6.829
6.617
6.823
1,087,180
+0.19(+2.94%)
May 24, 2004
6.611
6.657
6.554
6.628
629,107
+0.17(+2.57%)
May 21, 2004
6.439
6.497
6.382
6.462
826,697
+0.03(+0.44%)
May 20, 2004
6.422
6.474
6.394
6.434
648,325
-0.07(-1.06%)
May 19, 2004
6.646
6.663
6.497
6.502
714,537
+0.01(+0.18%)
May 18, 2004
6.399
6.502
6.388
6.491
669,464
+0.08(+1.25%)
May 17, 2004
6.411
6.457
6.325
6.411
978,864
-0.15(-2.35%)
May 14, 2004
6.554
6.634
6.508
6.565
820,058
+0.01(+0.17%)
May 13, 2004
6.371
6.617
6.325
6.554
1,428,376
-0.09(-1.29%)
May 12, 2004
6.668
6.668
6.462
6.640
1,750,181
-0.44(-6.15%)
May 11, 2004
7.103
7.126
7.029
7.075
335,430
-0.01(-0.08%)
May 10, 2004
7.121
7.126
6.989
7.081
525,683
-0.11(-1.51%)
May 07, 2004
7.206
7.327
7.161
7.189
630,680
-0.15(-2.03%)
May 06, 2004
7.384
7.418
7.235
7.338
679,422
-0.21(-2.73%)
May 05, 2004
7.504
7.601
7.493
7.544
550,840
+0.02(+0.30%)
May 04, 2004
7.481
7.573
7.413
7.521
520,791
+0.05(+0.69%)
May 03, 2004
7.424
7.561
7.424
7.470
643,258
+0.06(+0.85%)
Apr 30, 2004
7.418
7.487
7.367
7.407
364,431
-0.01(-0.08%)
Apr 29, 2004
7.510
7.544
7.327
7.413
561,322
-0.09(-1.15%)
Apr 28, 2004
7.630
7.630
7.481
7.498
885,572
-0.26(-3.39%)
Apr 27, 2004
7.750
7.825
7.733
7.762
326,695
-0.01(-0.07%)
Apr 26, 2004
7.830
7.865
7.733
7.767
408,107
-0.07(-0.95%)
Apr 23, 2004
7.802
7.865
7.710
7.842
905,488
+0.04(+0.51%)
Apr 22, 2004
7.739
7.893
7.664
7.802
840,324
+0.06(+0.81%)
Apr 21, 2004
7.727
7.802
7.682
7.739
681,344
+0.00(+0.00%)
Apr 20, 2004
7.848
7.922
7.710
7.739
567,612
+0.00(+0.00%)
Apr 19, 2004
7.727
7.785
7.670
7.739
651,120
+0.03(+0.45%)
Apr 16, 2004
7.704
7.779
7.670
7.704
625,439
+0.01(+0.07%)
Apr 15, 2004
7.773
7.796
7.607
7.699
727,990
+0.05(+0.67%)
Apr 14, 2004
7.493
7.670
7.493
7.647
625,613
-0.01(-0.15%)
Apr 13, 2004
7.808
7.830
7.619
7.659
497,206
-0.08(-1.04%)
Apr 12, 2004
7.642
7.767
7.642
7.739
418,764
+0.05(+0.60%)
Apr 08, 2004
7.779
7.802
7.670
7.693
529,526
-0.06(-0.81%)
Apr 07, 2004
7.750
7.836
7.699
7.756
449,861
-0.03(-0.44%)
Apr 06, 2004
7.830
7.842
7.727
7.790
524,110
-0.04(-0.51%)
Apr 05, 2004
7.767
7.916
7.750
7.830
703,356
-0.05(-0.58%)
Apr 02, 2004
7.785
7.899
7.756
7.876
935,188
+0.34(+4.56%)
Apr 01, 2004
7.441
7.573
7.424
7.533
578,967
+0.18(+2.41%)
Mar 31, 2004
7.395
7.401
7.275
7.355
889,765
-0.05(-0.62%)
Mar 30, 2004
7.298
7.441
7.269
7.401
514,152
-0.08(-1.07%)
Mar 29, 2004
7.384
7.521
7.367
7.481
1,140,989
+0.27(+3.73%)
Mar 26, 2004
7.287
7.287
7.149
7.212
1,089,801
-0.19(-2.55%)
Mar 25, 2004
7.224
7.424
7.212
7.401
773,587
+0.34(+4.78%)
Mar 24, 2004
7.126
7.138
6.949
7.063
768,521
-0.19(-2.68%)
Mar 23, 2004
7.258
7.304
7.184
7.258
633,824
+0.10(+1.44%)
Mar 22, 2004
7.172
7.206
7.103
7.155
1,024,986
-0.07(-1.03%)
Mar 19, 2004
7.247
7.338
7.184
7.229
1,504,722
-0.20(-2.70%)
Mar 18, 2004
7.424
7.476
7.344
7.430
1,088,753
-0.10(-1.29%)
Mar 17, 2004
7.510
7.556
7.413
7.527
748,779
+0.12(+1.62%)
Mar 16, 2004
7.470
7.510
7.327
7.407
788,786
+0.00(+0.00%)
Mar 15, 2004
7.607
7.607
7.304
7.407
1,267,300
-0.40(-5.13%)
Mar 12, 2004
7.739
7.819
7.676
7.808
842,770
+0.12(+1.56%)
Mar 11, 2004
7.802
7.848
7.642
7.687
857,096
-0.23(-2.89%)
Mar 10, 2004
7.985
8.031
7.911
7.916
995,810
-0.28(-3.42%)
Mar 09, 2004
8.294
8.340
8.162
8.197
782,322
-0.15(-1.78%)
Mar 08, 2004
8.391
8.443
8.328
8.346
625,264
-0.10(-1.22%)
Mar 05, 2004
8.431
8.557
8.391
8.449
487,073
-0.10(-1.20%)
Mar 04, 2004
8.494
8.580
8.489
8.552
371,070
+0.12(+1.43%)
Mar 03, 2004
8.368
8.466
8.300
8.431
599,408
+0.11(+1.31%)
Mar 02, 2004
8.328
8.397
8.214
8.323
958,773
-0.12(-1.42%)
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.