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
Valero Energy
(NY:
VLO
)
164.02
+0.24 (+0.15%)
Streaming Delayed Price
Updated: 11:32 AM EDT, May 21, 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 (%)
May 28, 2004
2.333
2.375
2.330
2.374
9,491,168
+0.04(+1.74%)
May 27, 2004
2.379
2.381
2.323
2.333
15,886,617
-0.04(-1.58%)
May 26, 2004
2.370
2.384
2.345
2.370
15,130,443
+0.02(+0.86%)
May 25, 2004
2.335
2.359
2.328
2.350
18,299,272
+0.02(+0.71%)
May 24, 2004
2.298
2.335
2.275
2.334
18,108,488
+0.05(+2.27%)
May 21, 2004
2.271
2.296
2.264
2.282
10,889,324
+0.03(+1.27%)
May 20, 2004
2.286
2.297
2.253
2.253
8,524,713
-0.03(-1.35%)
May 19, 2004
2.296
2.314
2.272
2.284
15,329,583
+0.00(+0.00%)
May 18, 2004
2.360
2.360
2.277
2.284
15,156,903
-0.08(-3.21%)
May 17, 2004
2.383
2.413
2.357
2.360
10,667,903
-0.01(-0.32%)
May 14, 2004
2.326
2.378
2.316
2.368
10,499,400
+0.04(+1.82%)
May 13, 2004
2.328
2.347
2.307
2.325
7,463,563
-0.01(-0.37%)
May 12, 2004
2.328
2.343
2.285
2.334
10,449,963
+0.02(+0.92%)
May 11, 2004
2.248
2.315
2.248
2.313
11,408,062
+0.06(+2.89%)
May 10, 2004
2.282
2.282
2.228
2.248
13,943,264
-0.07(-2.87%)
May 07, 2004
2.339
2.347
2.304
2.314
11,353,751
-0.03(-1.07%)
May 06, 2004
2.377
2.384
2.323
2.339
11,269,500
-0.03(-1.30%)
May 05, 2004
2.359
2.384
2.331
2.370
14,549,735
+0.01(+0.50%)
May 04, 2004
2.334
2.372
2.327
2.358
14,206,463
+0.03(+1.14%)
May 03, 2004
2.289
2.333
2.267
2.332
17,029,930
+0.04(+1.85%)
Apr 30, 2004
2.294
2.328
2.280
2.289
12,197,658
+0.00(+0.14%)
Apr 29, 2004
2.323
2.342
2.263
2.286
23,289,602
-0.03(-1.21%)
Apr 28, 2004
2.262
2.332
2.250
2.314
134,805,072
+0.07(+3.00%)
Apr 27, 2004
2.239
2.285
2.226
2.247
9,368,620
+0.01(+0.55%)
Apr 26, 2004
2.197
2.258
2.196
2.234
9,961,862
+0.05(+2.12%)
Apr 23, 2004
2.221
2.221
2.169
2.188
11,080,108
-0.04(-1.65%)
Apr 22, 2004
2.141
2.235
2.137
2.225
12,733,107
+0.08(+3.91%)
Apr 21, 2004
2.163
2.163
2.093
2.141
10,775,132
-0.00(-0.17%)
Apr 20, 2004
2.145
2.217
2.142
2.145
33,555,744
+0.04(+1.74%)
Apr 19, 2004
2.110
2.127
2.099
2.108
13,284,571
+0.01(+0.70%)
Apr 16, 2004
2.109
2.118
2.085
2.093
11,360,714
-0.01(-0.51%)
Apr 15, 2004
2.110
2.128
2.085
2.104
14,922,948
+0.00(+0.15%)
Apr 14, 2004
2.136
2.154
2.085
2.101
10,851,028
-0.05(-2.29%)
Apr 13, 2004
2.193
2.234
2.149
2.150
16,396,304
-0.01(-0.61%)
Apr 12, 2004
2.084
2.175
2.084
2.163
13,706,525
+0.09(+4.24%)
Apr 08, 2004
2.082
2.091
2.057
2.075
9,347,035
+0.02(+1.05%)
Apr 07, 2004
2.051
2.063
2.020
2.054
14,567,142
+0.01(+0.39%)
Apr 06, 2004
2.074
2.079
2.034
2.046
10,110,868
-0.02(-0.82%)
Apr 05, 2004
2.029
2.072
2.029
2.063
12,817,359
+0.04(+2.02%)
Apr 02, 2004
2.080
2.080
2.007
2.022
23,425,380
-0.06(-2.80%)
Apr 01, 2004
2.168
2.169
2.069
2.080
22,674,776
-0.07(-3.39%)
Mar 31, 2004
2.149
2.154
2.119
2.153
11,976,933
+0.04(+1.97%)
Mar 30, 2004
2.104
2.115
2.082
2.111
11,831,408
+0.01(+0.36%)
Mar 29, 2004
2.064
2.113
2.064
2.104
6,391,968
+0.05(+2.38%)
Mar 26, 2004
2.047
2.075
2.040
2.055
9,211,258
+0.02(+1.20%)
Mar 25, 2004
2.056
2.057
2.020
2.030
10,126,883
-0.02(-1.00%)
Mar 24, 2004
2.091
2.104
2.047
2.051
10,297,475
-0.04(-1.94%)
Mar 23, 2004
2.093
2.111
2.086
2.091
11,948,385
+0.01(+0.43%)
Mar 22, 2004
2.088
2.095
2.075
2.082
11,896,859
-0.01(-0.26%)
Mar 19, 2004
2.100
2.143
2.085
2.088
8,626,372
-0.01(-0.39%)
Mar 18, 2004
2.063
2.100
2.057
2.096
14,198,107
+0.05(+2.49%)
Mar 17, 2004
2.015
2.051
2.011
2.045
12,712,915
+0.04(+1.95%)
Mar 16, 2004
2.033
2.046
1.993
2.006
14,026,819
-0.03(-1.55%)
Mar 15, 2004
2.082
2.082
2.029
2.038
14,711,971
-0.04(-2.16%)
Mar 12, 2004
2.082
2.092
2.036
2.082
9,469,583
+0.01(+0.43%)
Mar 11, 2004
2.108
2.113
2.071
2.073
10,037,758
-0.04(-2.09%)
Mar 10, 2004
2.151
2.170
2.117
2.118
14,246,151
-0.03(-1.36%)
Mar 09, 2004
2.183
2.188
2.146
2.147
9,486,294
-0.04(-1.68%)
Mar 08, 2004
2.163
2.208
2.163
2.183
8,516,358
+0.02(+0.95%)
Mar 05, 2004
2.129
2.163
2.127
2.163
7,072,942
+0.03(+1.57%)
Mar 04, 2004
2.128
2.129
2.104
2.129
6,018,059
+0.00(+0.07%)
Mar 03, 2004
2.102
2.136
2.059
2.128
11,663,601
+0.01(+0.61%)
Mar 02, 2004
2.178
2.181
2.115
2.115
10,020,350
-0.06(-2.88%)
Mar 01, 2004
2.156
2.182
2.145
2.178
8,316,521
+0.02(+1.10%)
Feb 27, 2004
2.119
2.158
2.109
2.154
10,554,407
+0.04(+1.66%)
Feb 26, 2004
2.064
2.123
2.057
2.119
10,708,288
+0.05(+2.20%)
Feb 25, 2004
2.007
2.075
1.998
2.073
11,658,031
+0.06(+3.07%)
Feb 24, 2004
1.994
2.016
1.973
2.012
6,380,131
+0.01(+0.43%)
Feb 23, 2004
1.998
2.015
1.980
2.003
4,447,918
+0.00(+0.11%)
Feb 20, 2004
2.009
2.010
1.988
2.001
5,504,891
-0.01(-0.57%)
Feb 19, 2004
2.021
2.046
2.011
2.012
4,552,362
-0.01(-0.43%)
Feb 18, 2004
2.043
2.047
2.010
2.021
5,015,397
-0.02(-1.07%)
Feb 17, 2004
2.008
2.053
2.003
2.043
7,817,279
+0.04(+2.17%)
Feb 13, 2004
2.007
2.014
1.969
2.000
8,065,160
-0.00(-0.02%)
Feb 12, 2004
1.986
2.015
1.977
2.000
8,810,193
+0.01(+0.56%)
Feb 11, 2004
1.953
2.003
1.947
1.989
11,923,319
+0.04(+2.05%)
Feb 10, 2004
1.923
1.959
1.917
1.949
8,199,544
+0.02(+1.27%)
Feb 09, 2004
1.899
1.928
1.895
1.924
11,919,141
+0.03(+1.53%)
Feb 06, 2004
1.909
1.915
1.886
1.895
28,595,354
-0.02(-1.05%)
Feb 05, 2004
1.917
1.969
1.904
1.915
13,696,776
+0.01(+0.74%)
Feb 04, 2004
1.921
1.932
1.894
1.901
7,627,888
-0.02(-1.16%)
Feb 03, 2004
1.908
1.942
1.896
1.924
6,891,210
-0.01(-0.26%)
Feb 02, 2004
1.894
1.950
1.881
1.929
8,062,375
+0.03(+1.51%)
Jan 30, 2004
1.880
1.906
1.867
1.900
8,786,519
-0.02(-1.25%)
Jan 29, 2004
1.953
1.959
1.896
1.924
9,074,785
-0.03(-1.38%)
Jan 28, 2004
1.948
1.974
1.930
1.951
10,788,361
+0.01(+0.76%)
Jan 27, 2004
1.942
1.956
1.911
1.936
12,871,669
+0.02(+0.90%)
Jan 26, 2004
1.883
1.926
1.859
1.919
7,748,346
+0.03(+1.85%)
Jan 23, 2004
1.868
1.923
1.868
1.884
8,953,630
+0.02(+0.88%)
Jan 22, 2004
1.859
1.875
1.851
1.868
6,733,152
-0.01(-0.44%)
Jan 21, 2004
1.881
1.903
1.851
1.876
7,737,902
+0.01(+0.29%)
Jan 20, 2004
1.805
1.875
1.805
1.871
7,176,690
+0.07(+3.64%)
Jan 16, 2004
1.776
1.807
1.774
1.805
6,339,050
+0.03(+1.62%)
Jan 15, 2004
1.795
1.810
1.770
1.776
11,164,359
-0.02(-1.30%)
Jan 14, 2004
1.759
1.812
1.723
1.800
20,075,516
-0.00(-0.16%)
Jan 13, 2004
1.725
1.822
1.725
1.802
22,550,140
+0.10(+5.64%)
Jan 12, 2004
1.674
1.709
1.665
1.706
10,712,465
+0.03(+2.02%)
Jan 09, 2004
1.666
1.693
1.651
1.672
10,357,356
+0.00(+0.28%)
Jan 08, 2004
1.680
1.683
1.642
1.668
12,348,754
-0.02(-0.94%)
Jan 07, 2004
1.702
1.702
1.677
1.684
15,043,407
-0.02(-1.08%)
Jan 06, 2004
1.688
1.702
1.679
1.702
10,992,375
+0.01(+0.85%)
Jan 05, 2004
1.659
1.695
1.653
1.688
13,113,283
+0.04(+2.13%)
Jan 02, 2004
1.670
1.677
1.641
1.652
9,711,196
-0.01(-0.69%)
Dec 31, 2003
1.673
1.673
1.638
1.664
9,155,555
-0.01(-0.88%)
Dec 30, 2003
1.670
1.690
1.663
1.679
6,031,985
+0.01(+0.41%)
Dec 29, 2003
1.652
1.675
1.648
1.672
4,942,286
+0.02(+1.26%)
Dec 26, 2003
1.648
1.659
1.644
1.651
1,163,505
+0.00(+0.20%)
Dec 24, 2003
1.647
1.652
1.639
1.648
2,721,808
+0.00(+0.02%)
Dec 23, 2003
1.659
1.659
1.633
1.647
7,763,665
-0.01(-0.71%)
Dec 22, 2003
1.680
1.680
1.657
1.659
8,768,416
-0.02(-1.26%)
Dec 19, 2003
1.684
1.685
1.660
1.680
11,217,974
+0.01(+0.52%)
Dec 18, 2003
1.623
1.682
1.621
1.672
14,960,548
+0.06(+3.47%)
Dec 17, 2003
1.583
1.621
1.577
1.616
8,751,008
+0.03(+2.04%)
Dec 16, 2003
1.598
1.599
1.580
1.583
6,482,486
-0.01(-0.88%)
Dec 15, 2003
1.621
1.621
1.593
1.597
4,885,190
-0.02(-1.37%)
Dec 12, 2003
1.580
1.623
1.580
1.620
10,504,274
+0.04(+2.48%)
Dec 11, 2003
1.571
1.585
1.544
1.581
9,931,225
+0.01(+0.62%)
Dec 10, 2003
1.614
1.616
1.569
1.571
8,292,151
-0.05(-3.08%)
Dec 09, 2003
1.637
1.639
1.615
1.621
8,427,929
-0.01(-0.55%)
Dec 08, 2003
1.617
1.632
1.603
1.630
7,113,327
+0.01(+0.78%)
Dec 05, 2003
1.607
1.618
1.604
1.617
5,765,304
+0.01(+0.60%)
Dec 04, 2003
1.578
1.608
1.564
1.607
7,147,446
+0.03(+2.10%)
Dec 03, 2003
1.565
1.589
1.565
1.574
8,715,497
+0.02(+0.99%)
Dec 02, 2003
1.575
1.581
1.555
1.559
8,645,868
-0.02(-1.03%)
Dec 01, 2003
1.546
1.575
1.546
1.575
6,219,984
+0.03(+1.79%)
Nov 28, 2003
1.558
1.558
1.540
1.547
3,621,419
-0.02(-1.10%)
Nov 26, 2003
1.552
1.569
1.550
1.565
4,729,917
+0.01(+0.81%)
Nov 25, 2003
1.541
1.553
1.535
1.552
7,673,147
+0.01(+0.77%)
Nov 24, 2003
1.540
1.543
1.526
1.540
5,972,800
-0.00(-0.23%)
Nov 21, 2003
1.535
1.549
1.535
1.544
5,681,053
+0.01(+0.61%)
Nov 20, 2003
1.534
1.544
1.528
1.535
5,885,067
-0.00(-0.26%)
Nov 19, 2003
1.549
1.551
1.526
1.538
9,452,872
-0.02(-1.15%)
Nov 18, 2003
1.555
1.564
1.550
1.556
6,556,989
-0.00(-0.07%)
Nov 17, 2003
1.562
1.587
1.553
1.558
4,722,954
-0.04(-2.32%)
Nov 14, 2003
1.573
1.595
1.561
1.595
8,448,121
+0.03(+1.63%)
Nov 13, 2003
1.538
1.570
1.538
1.569
5,706,120
+0.02(+1.04%)
Nov 12, 2003
1.522
1.552
1.522
1.553
3,372,842
+0.03(+1.79%)
Nov 11, 2003
1.542
1.544
1.520
1.526
7,186,438
-0.03(-2.12%)
Nov 10, 2003
1.566
1.566
1.543
1.559
6,632,189
-0.02(-1.34%)
Nov 07, 2003
1.549
1.580
1.544
1.580
7,380,008
+0.03(+1.62%)
Nov 06, 2003
1.549
1.555
1.527
1.555
5,354,492
+0.01(+0.37%)
Nov 05, 2003
1.527
1.550
1.533
1.549
5,028,627
+0.00(+0.21%)
Nov 04, 2003
1.527
1.548
1.526
1.546
6,731,759
+0.02(+1.22%)
Nov 03, 2003
1.533
1.540
1.524
1.527
7,625,513
-0.01(-0.40%)
Oct 31, 2003
1.485
1.541
1.485
1.533
17,490,876
+0.05(+3.44%)
Oct 30, 2003
1.430
1.483
1.429
1.482
19,742,688
+0.06(+4.45%)
Oct 29, 2003
1.409
1.424
1.398
1.419
20,402,076
+0.01(+0.69%)
Oct 28, 2003
1.400
1.418
1.399
1.409
15,609,493
-0.03(-1.97%)
Oct 27, 2003
1.422
1.442
1.410
1.438
8,356,906
+0.02(+1.65%)
Oct 24, 2003
1.433
1.434
1.411
1.414
4,138,764
-0.02(-1.10%)
Oct 23, 2003
1.398
1.433
1.392
1.430
6,878,677
+0.03(+2.31%)
Oct 22, 2003
1.407
1.411
1.395
1.398
5,312,018
-0.02(-1.32%)
Oct 21, 2003
1.434
1.434
1.415
1.416
4,638,703
-0.01(-0.85%)
Oct 20, 2003
1.419
1.434
1.412
1.429
3,590,782
+0.00(+0.03%)
Oct 17, 2003
1.434
1.438
1.426
1.428
4,874,050
-0.01(-0.43%)
Oct 16, 2003
1.430
1.436
1.428
1.434
4,504,318
+0.01(+0.53%)
Oct 15, 2003
1.435
1.435
1.423
1.427
5,312,018
-0.00(-0.05%)
Oct 14, 2003
1.436
1.436
1.419
1.428
4,316,319
-0.00(-0.25%)
Oct 13, 2003
1.423
1.432
1.425
1.431
4,463,933
+0.01(+0.56%)
Oct 10, 2003
1.423
1.427
1.421
1.423
3,945,195
+0.01(+0.43%)
Oct 09, 2003
1.416
1.423
1.408
1.417
7,938,434
+0.01(+0.69%)
Oct 08, 2003
1.402
1.415
1.401
1.407
6,322,339
+0.01(+0.49%)
Oct 07, 2003
1.400
1.405
1.392
1.401
5,722,831
+0.00(+0.03%)
Oct 06, 2003
1.399
1.400
1.384
1.400
4,245,993
+0.00(+0.10%)
Oct 03, 2003
1.393
1.405
1.384
1.399
7,028,380
+0.02(+1.46%)
Oct 02, 2003
1.364
1.379
1.358
1.379
7,519,962
+0.02(+1.59%)
Oct 01, 2003
1.374
1.372
1.354
1.357
11,302,922
-0.02(-1.23%)
Sep 30, 2003
1.330
1.378
1.325
1.374
14,438,328
+0.04(+3.15%)
Sep 29, 2003
1.332
1.333
1.323
1.332
4,132,498
+0.01(+0.41%)
Sep 26, 2003
1.334
1.332
1.317
1.327
5,716,564
-0.01(-0.54%)
Sep 25, 2003
1.355
1.355
1.332
1.334
4,431,207
-0.02(-1.46%)
Sep 24, 2003
1.366
1.374
1.354
1.354
7,292,971
-0.00(-0.16%)
Sep 23, 2003
1.357
1.373
1.354
1.356
4,713,902
+0.00(+0.03%)
Sep 22, 2003
1.341
1.359
1.341
1.355
6,038,948
+0.01(+1.04%)
Sep 19, 2003
1.348
1.354
1.339
1.341
8,260,122
-0.01(-0.90%)
Sep 18, 2003
1.361
1.362
1.348
1.354
9,567,760
-0.01(-0.50%)
Sep 17, 2003
1.372
1.372
1.359
1.360
4,986,849
-0.01(-0.53%)
Sep 16, 2003
1.370
1.370
1.361
1.368
4,612,940
+0.00(+0.13%)
Sep 15, 2003
1.370
1.372
1.362
1.366
4,839,931
-0.00(-0.24%)
Sep 12, 2003
1.366
1.371
1.361
1.369
3,394,427
-0.00(-0.13%)
Sep 11, 2003
1.376
1.376
1.363
1.371
6,493,627
-0.00(-0.21%)
Sep 10, 2003
1.377
1.387
1.370
1.374
10,476,422
-0.00(-0.03%)
Sep 09, 2003
1.384
1.386
1.370
1.374
7,372,348
-0.01(-0.80%)
Sep 08, 2003
1.367
1.388
1.367
1.385
5,091,989
+0.02(+1.39%)
Sep 05, 2003
1.363
1.366
1.348
1.366
6,844,558
+0.01(+0.82%)
Sep 04, 2003
1.379
1.384
1.350
1.355
13,452,378
-0.02(-1.33%)
Sep 03, 2003
1.382
1.395
1.354
1.373
15,901,936
-0.04(-2.67%)
Sep 02, 2003
1.415
1.416
1.402
1.411
8,598,520
-0.00(-0.25%)
Aug 29, 2003
1.397
1.418
1.397
1.415
6,608,515
+0.01(+0.38%)
Aug 28, 2003
1.389
1.409
1.388
1.409
8,702,964
+0.02(+1.71%)
Aug 27, 2003
1.378
1.391
1.370
1.386
10,659,547
+0.01(+0.42%)
Aug 26, 2003
1.389
1.389
1.372
1.380
9,435,464
-0.02(-1.66%)
Aug 25, 2003
1.420
1.428
1.400
1.403
6,468,560
-0.01(-0.96%)
Aug 22, 2003
1.439
1.440
1.412
1.417
5,273,722
-0.02(-1.08%)
Aug 21, 2003
1.411
1.434
1.402
1.432
6,559,078
+0.02(+1.40%)
Aug 20, 2003
1.439
1.439
1.402
1.412
9,543,390
-0.03(-1.85%)
Aug 19, 2003
1.413
1.440
1.393
1.439
11,262,537
+0.02(+1.24%)
Aug 18, 2003
1.436
1.436
1.407
1.421
6,757,522
-0.01(-0.53%)
Aug 15, 2003
1.436
1.438
1.422
1.429
5,223,589
+0.01(+0.94%)
Aug 14, 2003
1.429
1.431
1.413
1.416
5,399,751
-0.00(-0.28%)
Aug 13, 2003
1.406
1.430
1.400
1.420
9,583,775
+0.01(+1.00%)
Aug 12, 2003
1.381
1.406
1.373
1.406
5,753,467
+0.03(+2.49%)
Aug 11, 2003
1.363
1.384
1.358
1.372
4,952,034
-0.00(-0.10%)
Aug 08, 2003
1.358
1.375
1.345
1.373
7,596,555
+0.02(+1.16%)
Aug 07, 2003
1.311
1.357
1.304
1.357
12,105,747
+0.06(+4.36%)
Aug 06, 2003
1.282
1.301
1.281
1.300
5,871,141
+0.02(+1.88%)
Aug 05, 2003
1.276
1.292
1.272
1.276
3,846,321
+0.00(+0.06%)
Aug 04, 2003
1.293
1.293
1.263
1.276
6,334,872
-0.02(-1.58%)
Aug 01, 2003
1.302
1.311
1.293
1.296
5,504,891
-0.01(-0.82%)
Jul 31, 2003
1.315
1.318
1.302
1.307
4,425,637
-0.01(-0.49%)
Jul 30, 2003
1.308
1.328
1.296
1.313
6,359,939
+0.01(+0.99%)
Jul 29, 2003
1.303
1.316
1.293
1.300
6,452,545
+0.00(+0.22%)
Jul 28, 2003
1.300
1.305
1.288
1.298
3,606,797
-0.00(-0.25%)
Jul 25, 2003
1.300
1.308
1.287
1.301
6,323,035
+0.00(+0.08%)
Jul 24, 2003
1.323
1.328
1.298
1.300
7,368,171
-0.02(-1.23%)
Jul 23, 2003
1.322
1.344
1.308
1.316
7,476,792
-0.01(-0.89%)
Jul 22, 2003
1.321
1.332
1.314
1.328
12,881,418
+0.01(+1.01%)
Jul 21, 2003
1.330
1.333
1.307
1.314
5,137,248
-0.02(-1.45%)
Jul 18, 2003
1.330
1.340
1.308
1.334
6,137,821
+0.01(+0.98%)
Jul 17, 2003
1.329
1.338
1.319
1.321
4,514,066
-0.01(-0.76%)
Jul 16, 2003
1.364
1.367
1.329
1.331
9,830,959
-0.03(-2.45%)
Jul 15, 2003
1.336
1.373
1.330
1.364
9,238,413
+0.04(+2.84%)
Jul 14, 2003
1.359
1.359
1.327
1.327
6,493,627
-0.02(-1.73%)
Jul 11, 2003
1.341
1.357
1.333
1.350
4,409,622
+0.01(+0.89%)
Jul 10, 2003
1.350
1.364
1.330
1.338
6,538,190
-0.02(-1.14%)
Jul 09, 2003
1.321
1.370
1.321
1.354
14,601,261
+0.04(+2.78%)
Jul 08, 2003
1.300
1.325
1.296
1.317
6,511,034
+0.02(+1.30%)
Jul 07, 2003
1.324
1.328
1.297
1.300
9,570,545
-0.02(-1.66%)
Jul 03, 2003
1.322
1.328
1.311
1.322
7,037,431
+0.00(+0.03%)
Jul 02, 2003
1.298
1.328
1.288
1.322
10,642,836
+0.02(+1.85%)
Jul 01, 2003
1.293
1.309
1.281
1.298
8,654,224
-0.01(-0.52%)
Jun 30, 2003
1.318
1.321
1.294
1.304
8,173,781
-0.01(-0.79%)
Jun 27, 2003
1.311
1.325
1.311
1.315
6,318,857
+0.00(+0.22%)
Jun 26, 2003
1.329
1.336
1.311
1.312
9,251,643
-0.02(-1.27%)
Jun 25, 2003
1.336
1.349
1.328
1.329
7,918,938
-0.00(-0.27%)
Jun 24, 2003
1.359
1.359
1.331
1.332
10,943,635
-0.03(-2.44%)
Jun 23, 2003
1.354
1.367
1.349
1.366
9,428,501
+0.02(+1.71%)
Jun 20, 2003
1.323
1.353
1.307
1.343
17,619,690
-0.01(-0.56%)
Jun 19, 2003
1.350
1.368
1.338
1.350
7,652,258
+0.00(+0.05%)
Jun 18, 2003
1.368
1.368
1.342
1.350
5,828,667
-0.02(-1.31%)
Jun 17, 2003
1.364
1.368
1.346
1.368
8,705,749
+0.00(+0.26%)
Jun 16, 2003
1.348
1.364
1.334
1.364
7,583,325
+0.03(+1.88%)
Jun 13, 2003
1.368
1.370
1.326
1.339
6,890,514
-0.03(-2.15%)
Jun 12, 2003
1.384
1.389
1.348
1.368
7,872,287
-0.01(-0.52%)
Jun 11, 2003
1.339
1.375
1.334
1.375
12,556,249
+0.04(+2.93%)
Jun 10, 2003
1.321
1.340
1.321
1.336
7,006,098
+0.02(+1.42%)
Jun 09, 2003
1.319
1.341
1.314
1.318
5,963,748
-0.01(-0.68%)
Jun 06, 2003
1.349
1.351
1.319
1.327
7,460,081
-0.02(-1.47%)
Jun 05, 2003
1.339
1.360
1.329
1.346
9,002,370
+0.01(+0.67%)
Jun 04, 2003
1.325
1.343
1.323
1.337
8,838,045
+0.01(+0.95%)
Jun 03, 2003
1.344
1.345
1.319
1.325
8,166,818
-0.01(-0.89%)
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.