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
A O Smith Ord Shs
(NY:
AOS
)
85.68
+0.32 (+0.37%)
Official Closing Price
Updated: 6:30 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
3.807
3.835
3.739
3.809
1,037,923
+0.03(+0.74%)
Apr 28, 2005
3.869
3.869
3.779
3.780
815,671
-0.09(-2.28%)
Apr 27, 2005
3.790
3.894
3.787
3.869
1,797,470
+0.07(+1.86%)
Apr 26, 2005
3.969
3.969
3.796
3.798
1,790,735
-0.18(-4.50%)
Apr 25, 2005
3.954
4.018
3.953
3.977
1,181,601
+0.06(+1.43%)
Apr 22, 2005
4.145
4.155
3.898
3.921
2,160,407
-0.22(-5.35%)
Apr 21, 2005
4.068
4.203
4.066
4.143
1,797,470
+0.11(+2.68%)
Apr 20, 2005
4.132
4.203
4.018
4.034
2,794,984
-0.09(-2.14%)
Apr 19, 2005
3.775
4.148
3.775
4.123
4,608,918
+0.36(+9.51%)
Apr 18, 2005
3.874
3.922
3.742
3.764
2,761,310
-0.11(-2.79%)
Apr 15, 2005
4.116
4.116
3.826
3.873
2,380,413
-0.07(-1.76%)
Apr 14, 2005
3.890
3.956
3.879
3.942
1,370,926
+0.06(+1.55%)
Apr 13, 2005
4.002
4.002
3.862
3.882
1,268,406
-0.13(-3.17%)
Apr 12, 2005
3.925
4.014
3.862
4.009
1,056,631
+0.08(+2.15%)
Apr 11, 2005
3.903
3.929
3.881
3.925
1,257,181
+0.05(+1.24%)
Apr 08, 2005
3.865
3.905
3.855
3.877
866,557
+0.01(+0.35%)
Apr 07, 2005
3.829
3.889
3.767
3.863
951,866
+0.03(+0.91%)
Apr 06, 2005
3.850
3.890
3.829
3.829
523,825
-0.01(-0.38%)
Apr 05, 2005
3.815
3.859
3.815
3.843
671,245
+0.02(+0.56%)
Apr 04, 2005
3.809
3.835
3.734
3.822
550,765
+0.02(+0.42%)
Apr 01, 2005
3.857
3.899
3.800
3.806
960,846
-0.05(-1.35%)
Mar 31, 2005
3.889
3.893
3.837
3.858
583,691
-0.04(-0.96%)
Mar 30, 2005
3.823
3.895
3.823
3.895
685,463
+0.09(+2.24%)
Mar 29, 2005
3.784
3.835
3.784
3.810
834,379
+0.03(+0.71%)
Mar 28, 2005
3.830
3.861
3.775
3.783
860,570
-0.05(-1.22%)
Mar 24, 2005
3.823
3.875
3.823
3.830
577,704
+0.01(+0.21%)
Mar 23, 2005
3.845
3.845
3.807
3.822
881,523
-0.03(-0.76%)
Mar 22, 2005
3.835
3.886
3.809
3.851
622,604
+0.02(+0.63%)
Mar 21, 2005
3.802
3.849
3.779
3.827
765,533
+0.03(+0.88%)
Mar 18, 2005
3.849
3.855
3.762
3.794
1,616,376
-0.04(-1.15%)
Mar 17, 2005
3.855
3.857
3.817
3.838
576,208
-0.02(-0.62%)
Mar 16, 2005
3.837
3.871
3.800
3.862
1,008,738
+0.03(+0.70%)
Mar 15, 2005
3.830
3.870
3.830
3.835
733,356
+0.01(+0.21%)
Mar 14, 2005
3.758
3.841
3.758
3.827
1,118,742
+0.08(+2.03%)
Mar 11, 2005
3.742
3.788
3.728
3.751
1,066,359
+0.01(+0.21%)
Mar 10, 2005
3.751
3.810
3.742
3.743
630,835
-0.01(-0.18%)
Mar 09, 2005
3.809
3.821
3.722
3.750
2,417,081
-0.06(-1.58%)
Mar 08, 2005
3.776
3.837
3.772
3.810
1,245,208
+0.03(+0.88%)
Mar 07, 2005
3.742
3.802
3.715
3.776
739,342
+0.03(+0.93%)
Mar 04, 2005
3.742
3.770
3.714
3.742
1,644,064
+0.00(+0.00%)
Mar 03, 2005
3.631
3.742
3.620
3.742
1,561,000
+0.11(+3.09%)
Mar 02, 2005
3.608
3.647
3.588
3.629
775,262
+0.01(+0.41%)
Mar 01, 2005
3.519
3.620
3.515
3.615
1,054,386
+0.10(+2.93%)
Feb 28, 2005
3.565
3.595
3.498
3.512
1,408,342
-0.05(-1.46%)
Feb 25, 2005
3.548
3.572
3.515
3.564
637,570
+0.01(+0.26%)
Feb 24, 2005
3.545
3.569
3.481
3.555
493,892
+0.00(+0.08%)
Feb 23, 2005
3.525
3.588
3.520
3.552
730,362
+0.00(+0.11%)
Feb 22, 2005
3.580
3.603
3.535
3.548
832,882
-0.05(-1.26%)
Feb 18, 2005
3.615
3.625
3.581
3.593
543,282
-0.01(-0.41%)
Feb 17, 2005
3.703
3.703
3.587
3.608
740,090
-0.09(-2.42%)
Feb 16, 2005
3.628
3.698
3.616
3.698
388,379
+0.07(+1.84%)
Feb 15, 2005
3.655
3.680
3.605
3.631
358,446
-0.03(-0.84%)
Feb 14, 2005
3.648
3.672
3.628
3.662
341,235
+0.00(+0.11%)
Feb 11, 2005
3.608
3.662
3.575
3.658
729,614
+0.03(+0.96%)
Feb 10, 2005
3.672
3.680
3.617
3.623
620,359
-0.05(-1.35%)
Feb 09, 2005
3.748
3.756
3.664
3.672
595,664
-0.06(-1.68%)
Feb 08, 2005
3.763
3.772
3.702
3.735
564,235
-0.03(-0.89%)
Feb 07, 2005
3.764
3.822
3.734
3.768
631,584
+0.02(+0.46%)
Feb 04, 2005
3.742
3.755
3.722
3.751
809,684
+0.01(+0.25%)
Feb 03, 2005
3.742
3.742
3.688
3.742
687,708
+0.00(+0.04%)
Feb 02, 2005
3.731
3.746
3.715
3.740
1,031,188
+0.01(+0.39%)
Feb 01, 2005
3.629
3.748
3.621
3.726
1,840,125
+0.10(+2.84%)
Jan 31, 2005
3.599
3.645
3.584
3.623
1,078,332
+0.04(+1.01%)
Jan 28, 2005
3.595
3.621
3.573
3.587
383,889
-0.00(-0.11%)
Jan 27, 2005
3.600
3.617
3.584
3.591
783,493
-0.03(-0.81%)
Jan 26, 2005
3.616
3.651
3.613
3.620
1,399,363
+0.01(+0.22%)
Jan 25, 2005
3.603
3.662
3.597
3.612
1,664,269
+0.01(+0.30%)
Jan 24, 2005
3.640
3.698
3.569
3.601
1,318,544
-0.04(-1.06%)
Jan 21, 2005
3.691
3.736
3.639
3.640
1,836,383
+0.03(+0.81%)
Jan 20, 2005
3.532
3.658
3.528
3.611
1,840,125
+0.07(+1.92%)
Jan 19, 2005
3.541
3.573
3.528
3.543
1,183,846
+0.00(+0.00%)
Jan 18, 2005
3.537
3.592
3.515
3.543
1,748,829
-0.01(-0.15%)
Jan 14, 2005
3.560
3.591
3.531
3.548
1,365,688
-0.01(-0.26%)
Jan 13, 2005
3.563
3.593
3.535
3.557
1,977,816
-0.00(-0.08%)
Jan 12, 2005
3.595
3.595
3.535
3.560
2,241,974
-0.03(-0.97%)
Jan 11, 2005
3.695
3.703
3.595
3.595
1,165,138
-0.10(-2.75%)
Jan 10, 2005
3.728
3.742
3.675
3.696
926,423
-0.05(-1.21%)
Jan 07, 2005
3.755
3.756
3.675
3.742
823,154
-0.01(-0.32%)
Jan 06, 2005
3.710
3.758
3.696
3.754
1,289,359
+0.05(+1.33%)
Jan 05, 2005
3.822
3.822
3.688
3.704
1,561,749
-0.13(-3.28%)
Jan 04, 2005
3.929
3.942
3.821
3.830
815,671
-0.09(-2.25%)
Jan 03, 2005
4.001
4.046
3.897
3.918
903,973
-0.08(-2.07%)
Dec 31, 2004
4.042
4.068
4.000
4.001
481,919
-0.03(-0.86%)
Dec 30, 2004
3.984
4.056
3.984
4.036
600,154
+0.09(+2.16%)
Dec 29, 2004
3.941
3.970
3.915
3.950
253,681
-0.00(-0.10%)
Dec 28, 2004
3.871
3.956
3.871
3.954
347,221
+0.07(+1.79%)
Dec 27, 2004
3.956
3.962
3.885
3.885
239,463
-0.06(-1.62%)
Dec 23, 2004
3.964
4.005
3.942
3.949
307,560
-0.01(-0.34%)
Dec 22, 2004
3.866
3.980
3.843
3.962
1,100,782
+0.10(+2.49%)
Dec 21, 2004
3.909
3.909
3.790
3.866
2,227,756
-0.04(-1.09%)
Dec 20, 2004
3.960
4.025
3.902
3.909
965,336
-0.04(-1.05%)
Dec 17, 2004
3.954
3.989
3.941
3.950
893,497
+0.02(+0.58%)
Dec 16, 2004
3.929
3.943
3.915
3.927
1,148,675
-0.01(-0.24%)
Dec 15, 2004
3.935
3.962
3.926
3.937
1,095,544
+0.01(+0.20%)
Dec 14, 2004
3.930
3.962
3.917
3.929
912,953
+0.00(+0.00%)
Dec 13, 2004
3.956
3.958
3.922
3.929
822,406
-0.01(-0.34%)
Dec 10, 2004
3.935
3.968
3.921
3.942
599,406
+0.01(+0.17%)
Dec 09, 2004
3.925
3.942
3.887
3.935
832,882
+0.01(+0.24%)
Dec 08, 2004
3.949
3.982
3.889
3.926
1,195,819
-0.00(-0.07%)
Dec 07, 2004
3.982
3.993
3.929
3.929
987,785
-0.06(-1.47%)
Dec 06, 2004
3.988
4.014
3.964
3.988
673,490
-0.01(-0.33%)
Dec 03, 2004
4.032
4.052
3.996
4.001
677,231
-0.03(-0.76%)
Dec 02, 2004
4.028
4.065
4.009
4.032
927,171
-0.00(-0.07%)
Dec 01, 2004
4.017
4.060
4.009
4.034
1,699,440
+0.02(+0.47%)
Nov 30, 2004
4.123
4.123
4.002
4.016
1,304,326
-0.11(-2.59%)
Nov 29, 2004
4.022
4.141
3.994
4.123
746,077
+0.11(+2.66%)
Nov 26, 2004
4.042
4.042
4.012
4.016
330,010
-0.02(-0.50%)
Nov 24, 2004
4.038
4.056
4.014
4.036
1,063,366
+0.00(+0.00%)
Nov 23, 2004
4.040
4.042
4.002
4.036
595,664
+0.00(+0.07%)
Nov 22, 2004
4.012
4.058
4.010
4.033
1,272,896
+0.02(+0.57%)
Nov 19, 2004
4.062
4.064
4.010
4.010
1,264,665
-0.06(-1.45%)
Nov 18, 2004
4.017
4.100
4.017
4.069
1,340,993
+0.04(+0.96%)
Nov 17, 2004
4.012
4.048
4.009
4.030
1,405,349
+0.02(+0.50%)
Nov 16, 2004
4.009
4.013
3.989
4.010
3,065,877
+0.00(+0.03%)
Nov 15, 2004
4.009
4.036
4.000
4.009
2,228,504
+0.00(+0.00%)
Nov 12, 2004
3.906
4.029
3.906
4.009
2,405,108
+0.09(+2.28%)
Nov 11, 2004
3.883
3.931
3.881
3.919
1,637,329
+0.06(+1.45%)
Nov 10, 2004
3.849
3.913
3.815
3.863
5,020,495
+0.20(+5.40%)
Nov 09, 2004
3.601
3.666
3.573
3.666
1,085,067
+0.08(+2.35%)
Nov 08, 2004
3.624
3.635
3.549
3.581
1,522,087
-0.06(-1.72%)
Nov 05, 2004
3.648
3.722
3.623
3.644
1,902,984
+0.00(+0.07%)
Nov 04, 2004
3.579
3.662
3.533
3.641
1,787,742
+0.04(+1.00%)
Nov 03, 2004
3.662
3.675
3.592
3.605
626,345
-0.04(-0.99%)
Nov 02, 2004
3.591
3.662
3.555
3.641
871,795
+0.06(+1.60%)
Nov 01, 2004
3.533
3.584
3.515
3.584
885,265
+0.04(+1.06%)
Oct 29, 2004
3.575
3.599
3.541
3.547
768,527
-0.04(-1.15%)
Oct 28, 2004
3.588
3.637
3.575
3.588
957,104
+0.00(+0.00%)
Oct 27, 2004
3.579
3.607
3.532
3.588
924,926
-0.01(-0.30%)
Oct 26, 2004
3.521
3.601
3.508
3.599
550,017
+0.08(+2.20%)
Oct 25, 2004
3.513
3.561
3.498
3.521
883,768
+0.01(+0.23%)
Oct 22, 2004
3.541
3.568
3.498
3.513
999,010
-0.03(-0.90%)
Oct 21, 2004
3.474
3.564
3.448
3.545
1,093,299
+0.07(+2.12%)
Oct 20, 2004
3.508
3.523
3.465
3.472
1,338,000
-0.04(-1.03%)
Oct 19, 2004
3.500
3.580
3.500
3.508
1,848,356
-0.01(-0.15%)
Oct 18, 2004
3.327
3.555
3.310
3.513
3,332,280
+0.17(+5.20%)
Oct 15, 2004
3.317
3.412
3.317
3.339
2,234,491
+0.03(+0.89%)
Oct 14, 2004
3.334
3.441
3.310
3.310
2,661,034
+0.04(+1.31%)
Oct 13, 2004
3.295
3.306
3.254
3.267
1,332,762
-0.02(-0.61%)
Oct 12, 2004
3.301
3.312
3.271
3.287
1,530,319
-0.01(-0.41%)
Oct 11, 2004
3.341
3.343
3.261
3.301
2,408,850
-0.04(-1.20%)
Oct 08, 2004
3.341
3.370
3.327
3.341
3,070,367
+0.01(+0.24%)
Oct 07, 2004
3.356
3.365
3.322
3.333
1,977,816
-0.01(-0.24%)
Oct 06, 2004
3.314
3.341
3.314
3.341
1,632,839
+0.03(+1.01%)
Oct 05, 2004
3.339
3.342
3.283
3.307
1,933,665
-0.03(-0.96%)
Oct 04, 2004
3.334
3.389
3.287
3.339
1,942,645
+0.01(+0.16%)
Oct 01, 2004
3.285
3.334
3.235
3.334
1,288,611
+0.08(+2.46%)
Sep 30, 2004
3.217
3.274
3.210
3.254
1,076,087
+0.04(+1.33%)
Sep 29, 2004
3.174
3.240
3.174
3.211
1,287,114
+0.07(+2.08%)
Sep 28, 2004
3.154
3.188
3.131
3.146
1,007,990
+0.00(+0.00%)
Sep 27, 2004
3.163
3.174
3.127
3.146
1,305,074
-0.02(-0.51%)
Sep 24, 2004
3.159
3.180
3.100
3.162
1,301,332
-0.00(-0.08%)
Sep 23, 2004
3.182
3.211
3.148
3.164
969,825
-0.01(-0.38%)
Sep 22, 2004
3.259
3.259
3.148
3.176
2,069,860
-0.09(-2.74%)
Sep 21, 2004
3.176
3.269
3.176
3.266
2,289,866
+0.10(+3.04%)
Sep 20, 2004
3.192
3.206
3.163
3.170
1,066,359
-0.02(-0.71%)
Sep 17, 2004
3.154
3.196
3.124
3.192
1,748,081
+0.07(+2.18%)
Sep 16, 2004
3.080
3.160
3.080
3.124
1,638,077
+0.02(+0.78%)
Sep 15, 2004
3.120
3.120
3.049
3.100
2,985,806
-0.02(-0.68%)
Sep 14, 2004
3.074
3.131
2.889
3.122
17,633,470
-0.29(-8.39%)
Sep 13, 2004
3.429
3.456
3.396
3.408
829,141
-0.02(-0.62%)
Sep 10, 2004
3.414
3.429
3.378
3.429
681,721
+0.01(+0.20%)
Sep 09, 2004
3.357
3.429
3.357
3.422
1,128,470
+0.08(+2.36%)
Sep 08, 2004
3.394
3.400
3.343
3.343
702,674
-0.06(-1.73%)
Sep 07, 2004
3.353
3.410
3.341
3.402
1,088,060
+0.05(+1.47%)
Sep 03, 2004
3.310
3.353
3.289
3.353
1,111,258
+0.04(+1.29%)
Sep 02, 2004
3.227
3.323
3.207
3.310
1,165,886
+0.10(+2.99%)
Sep 01, 2004
3.263
3.287
3.207
3.214
2,002,511
-0.05(-1.52%)
Aug 31, 2004
3.261
3.269
3.241
3.263
1,487,665
+0.02(+0.70%)
Aug 30, 2004
3.274
3.274
3.214
3.241
1,305,074
-0.02(-0.49%)
Aug 27, 2004
3.198
3.305
3.198
3.257
1,880,534
+0.07(+2.18%)
Aug 26, 2004
3.207
3.250
3.146
3.187
13,382,999
-0.32(-9.04%)
Aug 25, 2004
3.528
3.541
3.497
3.504
1,549,775
-0.02(-0.49%)
Aug 24, 2004
3.548
3.568
3.494
3.521
1,484,671
-0.02(-0.64%)
Aug 23, 2004
3.568
3.568
3.529
3.544
1,391,879
-0.02(-0.60%)
Aug 20, 2004
3.561
3.568
3.549
3.565
986,289
+0.00(+0.11%)
Aug 19, 2004
3.628
3.640
3.521
3.561
1,815,430
-0.05(-1.30%)
Aug 18, 2004
3.588
3.621
3.579
3.608
1,060,373
+0.00(+0.00%)
Aug 17, 2004
3.608
3.616
3.595
3.608
1,593,926
+0.00(+0.00%)
Aug 16, 2004
3.631
3.640
3.593
3.608
1,250,446
-0.02(-0.63%)
Aug 13, 2004
3.715
3.715
3.629
3.631
660,768
-0.08(-2.13%)
Aug 12, 2004
3.835
3.835
3.710
3.710
524,574
-0.13(-3.44%)
Aug 11, 2004
3.799
3.843
3.748
3.842
507,362
+0.04(+0.95%)
Aug 10, 2004
3.755
3.806
3.751
3.806
286,607
+0.06(+1.53%)
Aug 09, 2004
3.742
3.755
3.735
3.748
466,204
+0.01(+0.25%)
Aug 06, 2004
3.736
3.762
3.724
3.739
987,785
-0.05(-1.24%)
Aug 05, 2004
3.850
3.897
3.786
3.786
671,993
-0.06(-1.67%)
Aug 04, 2004
3.815
3.853
3.728
3.850
490,151
+0.02(+0.56%)
Aug 03, 2004
3.854
3.858
3.788
3.829
435,523
-0.03(-0.66%)
Aug 02, 2004
3.838
3.858
3.784
3.854
322,527
+0.02(+0.42%)
Jul 30, 2004
3.854
3.862
3.826
3.838
369,671
-0.02(-0.42%)
Jul 29, 2004
3.862
3.875
3.814
3.854
437,768
+0.01(+0.14%)
Jul 28, 2004
3.853
3.869
3.810
3.849
580,698
-0.03(-0.69%)
Jul 27, 2004
3.875
3.875
3.829
3.875
735,601
+0.02(+0.48%)
Jul 26, 2004
3.782
3.857
3.780
3.857
1,123,232
+0.07(+1.91%)
Jul 23, 2004
3.799
3.799
3.762
3.784
696,688
-0.01(-0.39%)
Jul 22, 2004
3.813
3.835
3.775
3.799
927,919
-0.01(-0.25%)
Jul 21, 2004
3.875
3.875
3.795
3.809
663,013
-0.07(-1.69%)
Jul 20, 2004
3.849
3.874
3.800
3.874
418,312
+0.02(+0.49%)
Jul 19, 2004
3.875
3.875
3.762
3.855
1,217,520
-0.02(-0.52%)
Jul 16, 2004
3.867
3.875
3.792
3.875
2,045,913
+0.01(+0.24%)
Jul 15, 2004
3.942
3.969
3.802
3.866
1,778,762
-0.08(-1.93%)
Jul 14, 2004
3.982
4.016
3.933
3.942
625,597
-0.04(-1.04%)
Jul 13, 2004
3.969
4.030
3.969
3.984
457,225
+0.02(+0.57%)
Jul 12, 2004
3.949
3.964
3.915
3.961
403,345
+0.01(+0.14%)
Jul 09, 2004
3.911
3.956
3.862
3.956
759,547
+0.05(+1.30%)
Jul 08, 2004
3.988
3.988
3.895
3.905
466,953
-0.10(-2.40%)
Jul 07, 2004
4.073
4.089
3.922
4.001
969,825
-0.06(-1.51%)
Jul 06, 2004
4.107
4.107
4.049
4.062
781,248
-0.04(-1.07%)
Jul 02, 2004
4.143
4.143
4.069
4.107
254,429
-0.03(-0.71%)
Jul 01, 2004
4.248
4.270
4.117
4.136
617,366
-0.11(-2.64%)
Jun 30, 2004
4.156
4.254
4.143
4.248
378,651
+0.09(+2.22%)
Jun 29, 2004
4.109
4.192
4.103
4.156
656,278
+0.06(+1.53%)
Jun 28, 2004
4.041
4.133
4.040
4.093
472,939
+0.05(+1.26%)
Jun 25, 2004
4.044
4.073
4.029
4.042
603,896
-0.01(-0.36%)
Jun 24, 2004
4.049
4.065
4.036
4.057
397,359
-0.00(-0.03%)
Jun 23, 2004
4.002
4.062
3.986
4.058
498,382
+0.06(+1.40%)
Jun 22, 2004
3.993
4.005
3.942
4.002
414,570
+0.00(+0.07%)
Jun 21, 2004
4.012
4.061
3.989
4.000
434,027
-0.01(-0.13%)
Jun 18, 2004
3.976
4.021
3.976
4.005
507,362
+0.04(+0.91%)
Jun 17, 2004
3.945
3.978
3.927
3.969
600,902
+0.03(+0.78%)
Jun 16, 2004
3.942
3.943
3.895
3.938
488,654
+0.01(+0.24%)
Jun 15, 2004
3.909
3.935
3.893
3.929
683,218
+0.03(+0.86%)
Jun 14, 2004
3.917
3.956
3.895
3.895
672,741
-0.05(-1.39%)
Jun 10, 2004
3.925
3.996
3.919
3.950
509,607
+0.02(+0.48%)
Jun 09, 2004
4.049
4.069
3.931
3.931
398,855
-0.13(-3.26%)
Jun 08, 2004
4.009
4.064
4.008
4.064
345,725
+0.06(+1.50%)
Jun 07, 2004
3.935
4.005
3.935
4.004
422,802
+0.08(+2.08%)
Jun 04, 2004
3.934
3.946
3.902
3.922
411,577
+0.00(+0.00%)
Jun 03, 2004
3.905
3.935
3.869
3.922
952,614
+0.00(+0.10%)
Jun 02, 2004
3.934
3.934
3.875
3.918
603,147
-0.02(-0.41%)
Jun 01, 2004
3.937
3.954
3.913
3.934
484,164
-0.00(-0.03%)
May 28, 2004
3.902
3.956
3.902
3.935
404,094
+0.01(+0.14%)
May 27, 2004
3.974
3.989
3.929
3.930
340,486
-0.05(-1.14%)
May 26, 2004
3.989
4.000
3.961
3.976
716,892
-0.02(-0.44%)
May 25, 2004
3.895
3.996
3.883
3.993
1,014,725
+0.10(+2.50%)
May 24, 2004
3.870
3.917
3.827
3.895
421,305
+0.03(+0.80%)
May 21, 2004
3.841
3.865
3.788
3.865
557,500
+0.04(+1.15%)
May 20, 2004
3.835
3.838
3.754
3.821
558,248
-0.02(-0.52%)
May 19, 2004
3.851
3.909
3.835
3.841
548,520
+0.00(+0.07%)
May 18, 2004
3.787
3.842
3.742
3.838
905,470
+0.05(+1.34%)
May 17, 2004
3.849
3.849
3.728
3.787
885,265
-0.07(-1.80%)
May 14, 2004
3.875
3.882
3.835
3.857
680,973
-0.01(-0.24%)
May 13, 2004
3.969
3.969
3.863
3.866
794,718
-0.10(-2.59%)
May 12, 2004
3.882
3.969
3.842
3.969
903,225
+0.08(+2.06%)
May 11, 2004
3.877
3.913
3.862
3.889
880,775
+0.01(+0.35%)
May 10, 2004
3.938
3.938
3.855
3.875
1,024,453
-0.07(-1.76%)
May 07, 2004
3.972
4.033
3.903
3.945
935,403
-0.04(-0.91%)
May 06, 2004
4.000
4.000
3.875
3.981
630,835
-0.02(-0.60%)
May 05, 2004
3.980
4.026
3.942
4.005
495,389
+0.02(+0.57%)
May 04, 2004
3.976
4.046
3.907
3.982
749,070
+0.02(+0.40%)
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.