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
Barnes Group
(NY:
B
)
40.95
+0.34 (+0.84%)
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
6.056
6.089
5.861
5.900
361,060
-0.13(-2.08%)
Apr 28, 2005
6.243
6.247
5.987
6.026
228,281
-0.26(-4.11%)
Apr 27, 2005
6.259
6.356
6.167
6.284
259,710
-0.07(-1.16%)
Apr 26, 2005
6.393
6.444
6.274
6.358
545,976
-0.03(-0.55%)
Apr 25, 2005
6.136
6.393
6.116
6.393
534,769
+0.38(+6.31%)
Apr 22, 2005
5.870
6.132
5.853
6.013
495,788
+0.07(+1.21%)
Apr 21, 2005
5.572
6.052
5.564
5.941
545,488
+0.55(+10.20%)
Apr 20, 2005
5.525
5.525
5.385
5.391
150,320
-0.11(-2.05%)
Apr 19, 2005
5.490
5.527
5.428
5.504
151,781
-0.00(-0.04%)
Apr 18, 2005
5.254
5.512
5.244
5.506
268,724
+0.27(+5.22%)
Apr 15, 2005
5.223
5.266
5.192
5.233
204,649
+0.01(+0.20%)
Apr 14, 2005
5.315
5.377
5.223
5.223
153,487
-0.07(-1.36%)
Apr 13, 2005
5.449
5.449
5.291
5.295
70,652
-0.14(-2.64%)
Apr 12, 2005
5.356
5.447
5.299
5.439
102,812
+0.06(+1.18%)
Apr 11, 2005
5.393
5.406
5.336
5.375
117,673
-0.02(-0.34%)
Apr 08, 2005
5.510
5.519
5.391
5.393
106,222
-0.14(-2.45%)
Apr 07, 2005
5.469
5.531
5.461
5.529
53,355
+0.05(+0.94%)
Apr 06, 2005
5.521
5.549
5.478
5.478
172,490
-0.03(-0.60%)
Apr 05, 2005
5.535
5.551
5.500
5.510
174,926
-0.04(-0.67%)
Apr 04, 2005
5.541
5.572
5.486
5.547
132,291
+0.01(+0.11%)
Apr 01, 2005
5.576
5.590
5.496
5.541
336,941
-0.03(-0.63%)
Mar 31, 2005
5.562
5.576
5.529
5.576
237,052
-0.00(-0.07%)
Mar 30, 2005
5.529
5.580
5.529
5.580
101,593
+0.05(+0.97%)
Mar 29, 2005
5.592
5.603
5.510
5.527
172,003
-0.08(-1.36%)
Mar 28, 2005
5.666
5.685
5.584
5.603
182,722
-0.06(-1.09%)
Mar 24, 2005
5.541
5.714
5.541
5.664
134,727
+0.07(+1.28%)
Mar 23, 2005
5.654
5.675
5.578
5.592
108,171
-0.07(-1.27%)
Mar 22, 2005
5.746
5.783
5.636
5.664
201,482
-0.20(-3.46%)
Mar 21, 2005
5.656
5.867
5.656
5.867
162,988
+0.22(+3.89%)
Mar 18, 2005
5.824
5.831
5.648
5.648
320,617
-0.17(-2.93%)
Mar 17, 2005
5.740
5.818
5.740
5.818
110,851
+0.08(+1.32%)
Mar 16, 2005
5.730
5.773
5.726
5.742
269,699
-0.01(-0.14%)
Mar 15, 2005
5.767
5.943
5.746
5.751
339,377
+0.01(+0.21%)
Mar 14, 2005
5.541
5.755
5.541
5.738
267,993
+0.17(+3.10%)
Mar 11, 2005
5.551
5.582
5.531
5.566
134,727
+0.02(+0.44%)
Mar 10, 2005
5.611
5.615
5.541
5.541
186,621
-0.08(-1.39%)
Mar 09, 2005
5.644
5.662
5.603
5.619
129,855
-0.03(-0.62%)
Mar 08, 2005
5.689
5.738
5.644
5.654
216,100
-0.04(-0.72%)
Mar 07, 2005
5.586
5.705
5.586
5.695
200,264
+0.12(+2.13%)
Mar 04, 2005
5.510
5.582
5.506
5.576
123,033
+0.05(+0.97%)
Mar 03, 2005
5.502
5.533
5.459
5.523
148,614
+0.02(+0.41%)
Mar 02, 2005
5.490
5.535
5.443
5.500
180,286
+0.01(+0.26%)
Mar 01, 2005
5.480
5.512
5.454
5.486
180,530
+0.01(+0.19%)
Feb 28, 2005
5.398
5.490
5.387
5.476
170,297
+0.06(+1.14%)
Feb 25, 2005
5.336
5.455
5.332
5.414
175,901
+0.11(+2.05%)
Feb 24, 2005
5.244
5.322
5.192
5.305
181,504
-0.01(-0.19%)
Feb 23, 2005
5.285
5.356
5.229
5.315
217,318
+0.00(+0.00%)
Feb 22, 2005
5.213
5.332
5.131
5.315
303,076
+0.22(+4.23%)
Feb 18, 2005
5.135
5.157
5.069
5.100
88,681
-0.03(-0.60%)
Feb 17, 2005
5.166
5.180
5.090
5.131
163,963
-0.07(-1.34%)
Feb 16, 2005
5.166
5.215
5.141
5.200
110,121
+0.02(+0.40%)
Feb 15, 2005
5.221
5.256
5.129
5.180
161,527
-0.04(-0.71%)
Feb 14, 2005
5.168
5.221
5.168
5.217
80,641
+0.04(+0.83%)
Feb 11, 2005
5.207
5.209
5.157
5.174
165,181
-0.04(-0.71%)
Feb 10, 2005
5.180
5.223
5.164
5.211
130,829
+0.03(+0.59%)
Feb 09, 2005
5.295
5.309
5.178
5.180
150,076
-0.13(-2.51%)
Feb 08, 2005
5.264
5.313
5.244
5.313
63,587
+0.03(+0.54%)
Feb 07, 2005
5.315
5.317
5.264
5.285
75,525
-0.04(-0.81%)
Feb 04, 2005
5.274
5.336
5.274
5.328
56,765
+0.05(+1.01%)
Feb 03, 2005
5.256
5.289
5.192
5.274
105,004
+0.02(+0.43%)
Feb 02, 2005
5.203
5.252
5.159
5.252
101,350
+0.03(+0.55%)
Feb 01, 2005
5.264
5.278
5.217
5.223
156,654
-0.04(-0.78%)
Jan 31, 2005
5.162
5.270
5.162
5.264
172,977
+0.14(+2.76%)
Jan 28, 2005
5.104
5.143
5.090
5.123
201,238
+0.02(+0.44%)
Jan 27, 2005
5.030
5.135
4.997
5.100
158,359
+0.05(+1.02%)
Jan 26, 2005
4.946
5.049
4.936
5.049
171,759
+0.10(+2.07%)
Jan 25, 2005
4.895
4.997
4.892
4.946
109,633
+0.05(+1.05%)
Jan 24, 2005
4.930
4.971
4.893
4.895
112,313
-0.03(-0.58%)
Jan 21, 2005
4.938
4.969
4.899
4.923
145,691
-0.03(-0.58%)
Jan 20, 2005
4.956
4.977
4.913
4.952
128,393
-0.02(-0.33%)
Jan 19, 2005
5.057
5.063
4.969
4.969
130,586
-0.09(-1.71%)
Jan 18, 2005
4.967
5.077
4.919
5.055
180,286
+0.08(+1.65%)
Jan 14, 2005
4.921
4.975
4.868
4.973
199,289
+0.05(+0.96%)
Jan 13, 2005
4.925
4.967
4.893
4.925
217,318
-0.05(-1.03%)
Jan 12, 2005
4.977
5.012
4.915
4.977
172,977
-0.04(-0.82%)
Jan 11, 2005
5.114
5.114
4.967
5.018
220,729
-0.09(-1.85%)
Jan 10, 2005
5.045
5.149
5.045
5.112
129,855
+0.07(+1.34%)
Jan 07, 2005
5.162
5.170
5.045
5.045
177,850
-0.13(-2.42%)
Jan 06, 2005
5.155
5.221
5.131
5.170
119,622
+0.01(+0.12%)
Jan 05, 2005
5.211
5.219
5.110
5.164
149,589
-0.03(-0.55%)
Jan 04, 2005
5.352
5.377
5.133
5.192
228,525
-0.17(-3.21%)
Jan 03, 2005
5.428
5.437
5.313
5.365
303,320
-0.08(-1.40%)
Dec 31, 2004
5.455
5.465
5.371
5.441
109,633
-0.02(-0.45%)
Dec 30, 2004
5.367
5.476
5.359
5.465
102,812
+0.08(+1.45%)
Dec 29, 2004
5.391
5.439
5.375
5.387
82,347
-0.00(-0.04%)
Dec 28, 2004
5.334
5.410
5.330
5.389
154,461
+0.06(+1.19%)
Dec 27, 2004
5.315
5.359
5.289
5.326
200,020
+0.03(+0.66%)
Dec 23, 2004
5.346
5.398
5.291
5.291
179,068
-0.15(-2.72%)
Dec 22, 2004
5.646
5.646
5.254
5.439
662,431
-0.21(-3.67%)
Dec 21, 2004
5.716
5.757
5.586
5.646
156,410
-0.05(-0.83%)
Dec 20, 2004
5.681
5.757
5.679
5.693
71,871
+0.02(+0.43%)
Dec 17, 2004
5.677
5.695
5.629
5.668
145,203
+0.02(+0.29%)
Dec 16, 2004
5.695
5.695
5.634
5.652
71,871
-0.06(-1.11%)
Dec 15, 2004
5.736
5.746
5.705
5.716
145,934
-0.03(-0.57%)
Dec 14, 2004
5.644
5.777
5.644
5.748
239,245
+0.12(+2.19%)
Dec 13, 2004
5.500
5.625
5.500
5.625
207,816
+0.13(+2.43%)
Dec 10, 2004
5.490
5.541
5.428
5.492
120,109
+0.00(+0.04%)
Dec 09, 2004
5.439
5.506
5.393
5.490
171,515
+0.04(+0.79%)
Dec 08, 2004
5.387
5.519
5.387
5.447
221,947
+0.05(+0.99%)
Dec 07, 2004
5.361
5.418
5.352
5.393
344,737
+0.05(+0.88%)
Dec 06, 2004
5.393
5.395
5.315
5.346
254,106
-0.04(-0.72%)
Dec 03, 2004
5.465
5.473
5.375
5.385
141,549
-0.07(-1.32%)
Dec 02, 2004
5.558
5.558
5.373
5.457
364,715
-0.11(-2.06%)
Dec 01, 2004
5.356
5.613
5.281
5.572
524,049
+0.20(+3.71%)
Nov 30, 2004
5.422
5.439
5.317
5.373
214,151
-0.06(-1.13%)
Nov 29, 2004
5.418
5.500
5.367
5.434
262,146
+0.01(+0.11%)
Nov 26, 2004
5.326
5.434
5.326
5.428
151,294
+0.06(+1.15%)
Nov 24, 2004
5.336
5.398
5.336
5.367
572,044
+0.06(+1.20%)
Nov 23, 2004
5.346
5.346
5.264
5.303
199,777
-0.03(-0.62%)
Nov 22, 2004
5.334
5.377
5.332
5.336
306,730
+0.01(+0.19%)
Nov 19, 2004
5.303
5.336
5.250
5.326
223,896
+0.01(+0.15%)
Nov 18, 2004
5.432
5.432
5.225
5.317
369,587
-0.11(-2.08%)
Nov 17, 2004
5.566
5.613
5.430
5.430
278,226
-0.11(-2.00%)
Nov 16, 2004
5.562
5.574
5.521
5.541
151,538
+0.00(+0.00%)
Nov 15, 2004
5.531
5.582
5.488
5.541
217,562
-0.08(-1.46%)
Nov 12, 2004
5.592
5.642
5.529
5.623
144,960
+0.01(+0.22%)
Nov 11, 2004
5.521
5.613
5.508
5.611
148,127
+0.04(+0.77%)
Nov 10, 2004
5.568
5.629
5.531
5.568
153,243
-0.06(-1.02%)
Nov 09, 2004
5.609
5.652
5.601
5.625
81,372
+0.03(+0.48%)
Nov 08, 2004
5.592
5.634
5.586
5.599
98,914
-0.01(-0.15%)
Nov 05, 2004
5.654
5.679
5.592
5.607
111,095
-0.05(-0.83%)
Nov 04, 2004
5.500
5.660
5.490
5.654
77,230
+0.14(+2.61%)
Nov 03, 2004
5.408
5.592
5.408
5.510
114,993
+0.13(+2.32%)
Nov 02, 2004
5.459
5.525
5.356
5.385
109,146
-0.08(-1.54%)
Nov 01, 2004
5.352
5.476
5.320
5.469
95,503
+0.13(+2.50%)
Oct 29, 2004
5.398
5.418
5.283
5.336
114,019
-0.07(-1.33%)
Oct 28, 2004
5.328
5.408
5.283
5.408
107,928
+0.08(+1.50%)
Oct 27, 2004
5.301
5.424
5.217
5.328
218,536
+0.03(+0.50%)
Oct 26, 2004
5.254
5.317
5.198
5.301
120,353
+0.05(+0.90%)
Oct 25, 2004
5.192
5.326
5.182
5.254
107,928
+0.07(+1.39%)
Oct 22, 2004
5.223
5.268
5.172
5.182
121,328
-0.05(-0.98%)
Oct 21, 2004
5.168
5.237
5.143
5.233
228,281
+0.07(+1.27%)
Oct 20, 2004
5.194
5.205
5.090
5.168
212,689
-0.03(-0.51%)
Oct 19, 2004
5.381
5.398
5.192
5.194
325,977
-0.17(-3.25%)
Oct 18, 2004
5.426
5.644
5.289
5.369
493,108
-0.06(-1.02%)
Oct 15, 2004
5.352
5.527
5.350
5.424
143,498
+0.09(+1.65%)
Oct 14, 2004
5.420
5.439
5.336
5.336
154,218
-0.08(-1.55%)
Oct 13, 2004
5.586
5.603
5.387
5.420
177,363
-0.16(-2.90%)
Oct 12, 2004
5.640
5.654
5.549
5.582
98,914
-0.08(-1.41%)
Oct 11, 2004
5.601
5.662
5.560
5.662
75,769
+0.06(+1.10%)
Oct 08, 2004
5.675
5.726
5.601
5.601
68,460
-0.08(-1.48%)
Oct 07, 2004
5.841
5.841
5.685
5.685
84,783
-0.16(-2.67%)
Oct 06, 2004
5.726
5.841
5.716
5.841
154,218
+0.11(+1.90%)
Oct 05, 2004
5.746
5.746
5.613
5.732
101,350
-0.00(-0.07%)
Oct 04, 2004
5.709
5.771
5.701
5.736
121,571
+0.03(+0.54%)
Oct 01, 2004
5.668
5.761
5.666
5.705
169,810
+0.07(+1.20%)
Sep 30, 2004
5.646
5.705
5.634
5.638
106,710
+0.04(+0.77%)
Sep 29, 2004
5.484
5.623
5.469
5.595
154,461
+0.14(+2.52%)
Sep 28, 2004
5.443
5.502
5.443
5.457
156,898
-0.02(-0.37%)
Sep 27, 2004
5.533
5.533
5.439
5.478
180,043
-0.06(-1.00%)
Sep 24, 2004
5.432
5.588
5.410
5.533
80,641
+0.09(+1.66%)
Sep 23, 2004
5.408
5.469
5.408
5.443
196,366
+0.03(+0.53%)
Sep 22, 2004
5.560
5.560
5.377
5.414
143,498
-0.15(-2.73%)
Sep 21, 2004
5.500
5.607
5.500
5.566
166,886
+0.08(+1.42%)
Sep 20, 2004
5.572
5.572
5.476
5.488
154,949
-0.10(-1.80%)
Sep 17, 2004
5.521
5.603
5.457
5.588
341,082
+0.05(+0.93%)
Sep 16, 2004
5.541
5.599
5.506
5.537
73,332
+0.01(+0.15%)
Sep 15, 2004
5.541
5.541
5.496
5.529
60,664
+0.00(+0.07%)
Sep 14, 2004
5.578
5.607
5.523
5.525
83,808
-0.07(-1.17%)
Sep 13, 2004
5.650
5.681
5.584
5.590
93,066
-0.05(-0.87%)
Sep 10, 2004
5.592
5.664
5.547
5.640
79,179
+0.04(+0.70%)
Sep 09, 2004
5.480
5.615
5.480
5.601
122,546
+0.13(+2.44%)
Sep 08, 2004
5.490
5.527
5.463
5.467
112,070
-0.01(-0.15%)
Sep 07, 2004
5.455
5.510
5.455
5.476
160,796
+0.04(+0.68%)
Sep 03, 2004
5.455
5.510
5.434
5.439
143,498
-0.01(-0.11%)
Sep 02, 2004
5.315
5.445
5.313
5.445
101,350
+0.09(+1.65%)
Sep 01, 2004
5.305
5.381
5.305
5.356
100,132
+0.02(+0.46%)
Aug 31, 2004
5.387
5.428
5.311
5.332
150,076
-0.06(-1.03%)
Aug 30, 2004
5.439
5.449
5.387
5.387
66,023
-0.06(-1.17%)
Aug 27, 2004
5.416
5.461
5.363
5.451
122,789
-0.01(-0.11%)
Aug 26, 2004
5.480
5.482
5.434
5.457
132,535
-0.03(-0.64%)
Aug 25, 2004
5.389
5.492
5.342
5.492
110,364
+0.10(+1.90%)
Aug 24, 2004
5.377
5.457
5.367
5.389
117,429
+0.01(+0.23%)
Aug 23, 2004
5.408
5.459
5.340
5.377
89,168
-0.02(-0.30%)
Aug 20, 2004
5.377
5.428
5.373
5.393
66,754
+0.01(+0.15%)
Aug 19, 2004
5.398
5.432
5.375
5.385
88,681
-0.02(-0.46%)
Aug 18, 2004
5.260
5.422
5.250
5.410
76,012
+0.17(+3.17%)
Aug 17, 2004
5.287
5.346
5.233
5.244
128,636
-0.03(-0.58%)
Aug 16, 2004
5.079
5.354
5.079
5.274
93,797
+0.18(+3.63%)
Aug 13, 2004
5.182
5.213
5.069
5.090
84,539
-0.08(-1.55%)
Aug 12, 2004
5.233
5.264
5.170
5.170
103,543
-0.06(-1.22%)
Aug 11, 2004
5.172
5.274
5.166
5.233
112,070
+0.05(+0.99%)
Aug 10, 2004
5.131
5.260
5.131
5.182
99,644
+0.06(+1.24%)
Aug 09, 2004
5.090
5.143
5.090
5.118
89,412
+0.07(+1.38%)
Aug 06, 2004
5.254
5.274
5.049
5.049
121,084
-0.22(-4.24%)
Aug 05, 2004
5.344
5.377
5.244
5.272
159,090
-0.07(-1.34%)
Aug 04, 2004
5.315
5.381
5.264
5.344
111,582
+0.01(+0.15%)
Aug 03, 2004
5.223
5.395
5.213
5.336
172,246
+0.10(+1.96%)
Aug 02, 2004
5.295
5.307
5.131
5.233
96,964
-0.09(-1.73%)
Jul 30, 2004
5.291
5.367
5.250
5.326
156,410
+0.01(+0.27%)
Jul 29, 2004
5.254
5.340
5.233
5.311
166,399
+0.04(+0.78%)
Jul 28, 2004
5.151
5.297
5.151
5.270
128,880
+0.10(+1.90%)
Jul 27, 2004
5.131
5.174
5.112
5.172
174,439
+0.06(+1.20%)
Jul 26, 2004
5.162
5.192
5.096
5.110
256,543
-0.06(-1.23%)
Jul 23, 2004
5.153
5.217
5.149
5.174
127,175
+0.03(+0.60%)
Jul 22, 2004
5.369
5.402
5.143
5.143
278,957
-0.17(-3.28%)
Jul 21, 2004
5.398
5.414
5.295
5.317
222,434
-0.10(-1.89%)
Jul 20, 2004
5.192
5.469
5.172
5.420
267,262
+0.25(+4.80%)
Jul 19, 2004
5.268
5.287
5.069
5.172
268,237
-0.10(-1.83%)
Jul 16, 2004
5.170
5.322
4.967
5.268
625,643
+0.05(+0.90%)
Jul 15, 2004
5.541
5.541
5.104
5.221
975,496
-0.32(-5.85%)
Jul 14, 2004
5.572
5.627
5.514
5.545
305,512
-0.02(-0.37%)
Jul 13, 2004
5.395
5.646
5.395
5.566
244,117
+0.19(+3.47%)
Jul 12, 2004
5.463
5.463
5.344
5.379
123,764
-0.08(-1.39%)
Jul 09, 2004
5.543
5.547
5.439
5.455
203,675
-0.09(-1.59%)
Jul 08, 2004
5.654
5.654
5.541
5.543
228,769
-0.13(-2.24%)
Jul 07, 2004
5.572
5.687
5.521
5.670
437,804
-0.05(-0.86%)
Jul 06, 2004
5.767
5.767
5.664
5.720
120,109
-0.07(-1.28%)
Jul 02, 2004
5.853
5.870
5.664
5.794
148,371
-0.08(-1.33%)
Jul 01, 2004
5.952
5.980
5.843
5.872
93,310
-0.08(-1.28%)
Jun 30, 2004
5.900
5.980
5.896
5.948
106,953
+0.05(+0.80%)
Jun 29, 2004
5.890
5.927
5.874
5.900
101,837
+0.03(+0.52%)
Jun 28, 2004
5.870
5.976
5.818
5.870
77,474
-0.02(-0.31%)
Jun 25, 2004
5.911
5.933
5.839
5.888
152,512
-0.04(-0.62%)
Jun 24, 2004
5.880
5.989
5.872
5.925
84,296
+0.02(+0.42%)
Jun 23, 2004
5.792
6.071
5.763
5.900
110,851
+0.09(+1.63%)
Jun 22, 2004
5.833
5.835
5.726
5.806
95,746
-0.04(-0.70%)
Jun 21, 2004
5.859
5.925
5.818
5.847
223,896
+0.01(+0.14%)
Jun 18, 2004
5.849
5.867
5.808
5.839
302,101
+0.00(+0.00%)
Jun 17, 2004
5.843
5.859
5.816
5.839
90,386
-0.00(-0.07%)
Jun 16, 2004
5.931
5.931
5.829
5.843
92,579
-0.07(-1.21%)
Jun 15, 2004
5.808
6.013
5.808
5.915
103,786
+0.11(+1.84%)
Jun 14, 2004
5.808
5.870
5.767
5.808
102,812
-0.03(-0.60%)
Jun 10, 2004
5.900
5.972
5.841
5.843
168,836
-0.07(-1.15%)
Jun 09, 2004
5.900
5.941
5.884
5.911
218,780
+0.02(+0.35%)
Jun 08, 2004
5.767
5.904
5.767
5.890
85,027
+0.07(+1.23%)
Jun 07, 2004
5.716
5.839
5.673
5.818
232,179
+0.15(+2.72%)
Jun 04, 2004
5.603
5.689
5.582
5.664
135,702
+0.07(+1.32%)
Jun 03, 2004
5.654
5.681
5.590
5.590
132,778
-0.08(-1.38%)
Jun 02, 2004
5.623
5.677
5.595
5.668
72,114
+0.05(+0.80%)
Jun 01, 2004
5.439
5.650
5.439
5.623
128,880
+0.17(+3.12%)
May 28, 2004
5.541
5.547
5.434
5.453
109,877
-0.08(-1.52%)
May 27, 2004
5.455
5.592
5.447
5.537
103,055
+0.07(+1.24%)
May 26, 2004
5.408
5.512
5.383
5.469
102,324
+0.01(+0.15%)
May 25, 2004
5.459
5.461
5.359
5.461
253,863
-0.02(-0.34%)
May 24, 2004
5.469
5.531
5.455
5.480
110,121
-0.03(-0.56%)
May 21, 2004
5.592
5.592
5.447
5.510
223,409
-0.01(-0.19%)
May 20, 2004
5.398
5.531
5.387
5.521
149,589
+0.11(+2.09%)
May 19, 2004
5.377
5.500
5.377
5.408
152,756
+0.03(+0.57%)
May 18, 2004
5.336
5.387
5.336
5.377
87,950
+0.04(+0.77%)
May 17, 2004
5.393
5.393
5.281
5.336
144,960
-0.05(-0.84%)
May 14, 2004
5.478
5.484
5.336
5.381
153,243
-0.12(-2.16%)
May 13, 2004
5.500
5.586
5.473
5.500
166,156
-0.02(-0.33%)
May 12, 2004
5.463
5.523
5.352
5.519
144,472
+0.05(+0.90%)
May 11, 2004
5.379
5.512
5.377
5.469
97,208
+0.09(+1.72%)
May 10, 2004
5.387
5.408
5.283
5.377
252,401
-0.06(-1.13%)
May 07, 2004
5.562
5.603
5.439
5.439
136,189
-0.12(-2.21%)
May 06, 2004
5.603
5.603
5.428
5.562
129,611
-0.02(-0.37%)
May 05, 2004
5.582
5.619
5.510
5.582
100,619
-0.01(-0.15%)
May 04, 2004
5.705
5.705
5.551
5.590
163,719
-0.14(-2.37%)
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.