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
Banco Bilbao Viscaya Argentaria S.A. ADR
(NY:
BBVA
)
10.80
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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
6.775
6.814
6.718
6.779
284,523
+0.02(+0.26%)
Apr 28, 2005
6.744
6.823
6.744
6.762
251,641
-0.04(-0.58%)
Apr 27, 2005
6.779
6.840
6.762
6.801
260,090
-0.04(-0.58%)
Apr 26, 2005
6.854
6.880
6.827
6.840
319,917
-0.09(-1.33%)
Apr 25, 2005
6.897
6.932
6.875
6.932
198,892
-0.00(-0.06%)
Apr 22, 2005
6.928
6.976
6.884
6.937
273,562
-0.01(-0.13%)
Apr 21, 2005
6.937
6.959
6.889
6.945
535,936
+0.06(+0.83%)
Apr 20, 2005
6.910
6.959
6.862
6.889
442,084
-0.06(-0.82%)
Apr 19, 2005
6.919
6.963
6.902
6.945
384,312
+0.03(+0.44%)
Apr 18, 2005
6.910
6.976
6.875
6.915
238,168
-0.03(-0.38%)
Apr 15, 2005
7.016
7.029
6.919
6.941
367,414
-0.11(-1.49%)
Apr 14, 2005
7.116
7.116
7.037
7.046
225,152
-0.09(-1.29%)
Apr 13, 2005
7.156
7.204
7.108
7.138
133,127
-0.07(-1.03%)
Apr 12, 2005
7.143
7.213
7.091
7.213
609,693
+0.03(+0.37%)
Apr 11, 2005
7.182
7.226
7.147
7.186
350,745
+0.04(+0.49%)
Apr 08, 2005
7.129
7.182
7.116
7.151
175,372
+0.00(+0.06%)
Apr 07, 2005
7.173
7.204
7.138
7.147
198,664
-0.01(-0.18%)
Apr 06, 2005
7.182
7.204
7.143
7.160
609,693
+0.00(+0.00%)
Apr 05, 2005
7.125
7.195
7.116
7.160
242,735
+0.07(+0.99%)
Apr 04, 2005
7.059
7.121
7.011
7.090
343,437
-0.07(-0.98%)
Apr 01, 2005
7.313
7.313
7.125
7.160
566,763
+0.04(+0.49%)
Mar 31, 2005
7.182
7.213
7.116
7.125
318,776
+0.00(+0.00%)
Mar 30, 2005
7.094
7.160
7.068
7.125
485,014
+0.06(+0.81%)
Mar 29, 2005
7.094
7.129
7.055
7.068
380,887
-0.00(-0.06%)
Mar 28, 2005
7.094
7.116
7.064
7.072
153,222
-0.01(-0.12%)
Mar 24, 2005
7.081
7.173
7.059
7.081
264,885
-0.03(-0.37%)
Mar 23, 2005
7.094
7.138
7.077
7.108
282,011
-0.00(-0.06%)
Mar 22, 2005
7.230
7.265
7.081
7.112
393,674
+0.01(+0.19%)
Mar 21, 2005
7.116
7.138
7.059
7.099
414,454
-0.10(-1.40%)
Mar 18, 2005
7.375
7.383
7.160
7.199
1,916,081
-0.18(-2.38%)
Mar 17, 2005
7.375
7.401
7.331
7.375
284,752
-0.01(-0.18%)
Mar 16, 2005
7.436
7.445
7.379
7.388
283,153
-0.07(-0.88%)
Mar 15, 2005
7.493
7.497
7.449
7.453
419,249
-0.07(-0.99%)
Mar 14, 2005
7.541
7.572
7.475
7.528
234,971
-0.05(-0.64%)
Mar 11, 2005
7.607
7.642
7.559
7.576
185,191
-0.07(-0.92%)
Mar 10, 2005
7.602
7.681
7.576
7.646
362,390
+0.04(+0.58%)
Mar 09, 2005
7.633
7.663
7.589
7.602
417,651
-0.06(-0.80%)
Mar 08, 2005
7.655
7.707
7.629
7.664
285,208
+0.05(+0.69%)
Mar 07, 2005
7.598
7.642
7.576
7.611
239,538
+0.01(+0.12%)
Mar 04, 2005
7.545
7.642
7.545
7.602
258,263
+0.10(+1.34%)
Mar 03, 2005
7.502
7.528
7.462
7.502
356,910
-0.01(-0.17%)
Mar 02, 2005
7.480
7.572
7.480
7.515
211,451
-0.11(-1.44%)
Mar 01, 2005
7.580
7.637
7.576
7.624
398,470
+0.05(+0.69%)
Feb 28, 2005
7.580
7.623
7.519
7.572
278,814
-0.02(-0.23%)
Feb 25, 2005
7.537
7.642
7.510
7.589
283,153
+0.05(+0.64%)
Feb 24, 2005
7.532
7.572
7.462
7.541
1,068,447
+0.04(+0.53%)
Feb 23, 2005
7.467
7.532
7.445
7.502
456,242
+0.05(+0.71%)
Feb 22, 2005
7.467
7.532
7.436
7.449
238,625
-0.09(-1.22%)
Feb 18, 2005
7.532
7.576
7.510
7.541
398,470
+0.01(+0.12%)
Feb 17, 2005
7.550
7.607
7.532
7.532
328,138
+0.03(+0.35%)
Feb 16, 2005
7.480
7.532
7.445
7.506
307,130
-0.04(-0.46%)
Feb 15, 2005
7.616
7.637
7.506
7.541
1,221,213
-0.04(-0.52%)
Feb 14, 2005
7.572
7.620
7.550
7.580
352,800
+0.03(+0.35%)
Feb 11, 2005
7.484
7.594
7.467
7.554
436,147
+0.07(+0.94%)
Feb 10, 2005
7.445
7.502
7.445
7.484
207,341
+0.12(+1.61%)
Feb 09, 2005
7.362
7.405
7.340
7.366
876,862
-0.01(-0.18%)
Feb 08, 2005
7.340
7.392
7.326
7.379
179,939
-0.01(-0.18%)
Feb 07, 2005
7.414
7.445
7.348
7.392
530,912
-0.09(-1.23%)
Feb 04, 2005
7.418
7.484
7.401
7.484
213,735
+0.00(+0.06%)
Feb 03, 2005
7.414
7.484
7.392
7.480
239,082
-0.02(-0.23%)
Feb 02, 2005
7.510
7.510
7.453
7.497
255,979
+0.04(+0.59%)
Feb 01, 2005
7.388
7.475
7.383
7.453
355,083
+0.07(+0.89%)
Jan 31, 2005
7.353
7.405
7.353
7.388
155,734
+0.07(+0.96%)
Jan 28, 2005
7.291
7.322
7.235
7.318
333,618
+0.05(+0.72%)
Jan 27, 2005
7.235
7.287
7.221
7.265
404,635
+0.00(+0.00%)
Jan 26, 2005
7.199
7.287
7.199
7.265
553,291
+0.10(+1.41%)
Jan 25, 2005
7.173
7.204
7.125
7.164
332,477
+0.03(+0.37%)
Jan 24, 2005
7.160
7.169
7.112
7.138
361,249
-0.04(-0.55%)
Jan 21, 2005
7.169
7.217
7.157
7.178
194,325
-0.01(-0.12%)
Jan 20, 2005
7.199
7.213
7.143
7.186
543,243
-0.10(-1.38%)
Jan 19, 2005
7.357
7.357
7.274
7.287
221,499
-0.06(-0.83%)
Jan 18, 2005
7.296
7.392
7.256
7.348
363,304
+0.00(+0.00%)
Jan 14, 2005
7.344
7.375
7.300
7.348
261,231
-0.03(-0.42%)
Jan 13, 2005
7.418
7.427
7.366
7.379
240,680
-0.05(-0.71%)
Jan 12, 2005
7.379
7.440
7.357
7.432
310,783
+0.02(+0.30%)
Jan 11, 2005
7.453
7.471
7.370
7.410
333,390
-0.05(-0.65%)
Jan 10, 2005
7.423
7.519
7.405
7.458
411,029
+0.04(+0.47%)
Jan 07, 2005
7.524
7.528
7.388
7.423
561,283
-0.06(-0.76%)
Jan 06, 2005
7.510
7.545
7.449
7.480
250,271
+0.02(+0.23%)
Jan 05, 2005
7.449
7.550
7.432
7.462
362,162
-0.07(-0.99%)
Jan 04, 2005
7.686
7.686
7.510
7.537
404,635
-0.19(-2.44%)
Jan 03, 2005
7.786
7.791
7.707
7.725
298,681
-0.04(-0.56%)
Dec 31, 2004
7.751
7.799
7.699
7.769
125,135
-0.00(-0.06%)
Dec 30, 2004
7.795
7.817
7.756
7.773
288,405
-0.01(-0.11%)
Dec 29, 2004
7.764
7.804
7.751
7.782
461,494
+0.03(+0.40%)
Dec 28, 2004
7.751
7.764
7.721
7.751
223,554
+0.01(+0.17%)
Dec 27, 2004
7.716
7.769
7.703
7.738
332,020
+0.07(+0.86%)
Dec 23, 2004
7.646
7.686
7.624
7.672
295,712
+0.08(+1.04%)
Dec 22, 2004
7.554
7.616
7.545
7.594
493,691
+0.05(+0.70%)
Dec 21, 2004
7.436
7.589
7.401
7.541
748,986
+0.13(+1.71%)
Dec 20, 2004
7.445
7.445
7.388
7.414
388,422
+0.05(+0.65%)
Dec 17, 2004
7.300
7.410
7.278
7.366
329,508
+0.01(+0.12%)
Dec 16, 2004
7.392
7.414
7.318
7.357
273,791
-0.04(-0.59%)
Dec 15, 2004
7.401
7.445
7.388
7.401
253,011
+0.03(+0.42%)
Dec 14, 2004
7.357
7.392
7.318
7.370
357,595
-0.00(-0.06%)
Dec 13, 2004
7.357
7.414
7.331
7.375
317,634
+0.09(+1.20%)
Dec 10, 2004
7.261
7.291
7.235
7.287
336,130
-0.03(-0.36%)
Dec 09, 2004
7.322
7.340
7.230
7.313
234,971
+0.00(+0.00%)
Dec 08, 2004
7.309
7.322
7.235
7.313
229,719
-0.00(-0.06%)
Dec 07, 2004
7.410
7.410
7.318
7.318
191,128
-0.00(-0.06%)
Dec 06, 2004
7.291
7.335
7.270
7.322
823,200
-0.00(-0.06%)
Dec 03, 2004
7.265
7.331
7.256
7.326
340,240
+0.06(+0.84%)
Dec 02, 2004
7.313
7.326
7.239
7.265
297,082
-0.03(-0.36%)
Dec 01, 2004
7.204
7.300
7.204
7.291
318,091
+0.12(+1.65%)
Nov 30, 2004
7.213
7.239
7.169
7.173
397,785
-0.03(-0.43%)
Nov 29, 2004
7.305
7.305
7.199
7.204
338,414
-0.08(-1.14%)
Nov 26, 2004
7.256
7.322
7.256
7.287
284,295
+0.12(+1.71%)
Nov 24, 2004
7.147
7.195
7.116
7.164
378,147
+0.08(+1.17%)
Nov 23, 2004
7.086
7.178
7.033
7.081
588,457
+0.03(+0.43%)
Nov 22, 2004
7.002
7.077
6.989
7.051
353,941
+0.03(+0.37%)
Nov 19, 2004
7.169
7.169
7.007
7.024
360,564
-0.04(-0.62%)
Nov 18, 2004
7.081
7.121
7.033
7.068
611,520
-0.03(-0.37%)
Nov 17, 2004
7.037
7.160
7.037
7.094
566,307
+0.20(+2.92%)
Nov 16, 2004
6.919
6.928
6.858
6.893
511,503
-0.01(-0.19%)
Nov 15, 2004
6.906
6.976
6.880
6.906
406,690
-0.05(-0.69%)
Nov 12, 2004
6.941
6.963
6.875
6.954
759,034
+0.00(+0.00%)
Nov 11, 2004
6.902
6.976
6.897
6.954
556,031
-0.07(-0.94%)
Nov 10, 2004
7.037
7.064
6.998
7.020
392,533
-0.04(-0.50%)
Nov 09, 2004
7.051
7.081
7.016
7.055
254,838
-0.10(-1.41%)
Nov 08, 2004
7.138
7.160
7.116
7.156
178,112
-0.00(-0.06%)
Nov 05, 2004
7.151
7.191
7.116
7.160
199,120
+0.02(+0.31%)
Nov 04, 2004
7.051
7.156
7.029
7.138
252,326
+0.08(+1.12%)
Nov 03, 2004
7.068
7.094
7.024
7.059
243,877
+0.09(+1.26%)
Nov 02, 2004
6.941
7.016
6.941
6.972
485,471
+0.04(+0.57%)
Nov 01, 2004
6.902
6.963
6.862
6.932
732,088
+0.04(+0.51%)
Oct 29, 2004
6.880
6.928
6.854
6.897
178,797
+0.02(+0.25%)
Oct 28, 2004
6.801
6.897
6.801
6.880
318,091
+0.17(+2.55%)
Oct 27, 2004
6.661
6.735
6.639
6.709
477,250
+0.10(+1.52%)
Oct 26, 2004
6.569
6.617
6.547
6.608
493,920
+0.04(+0.60%)
Oct 25, 2004
6.551
6.591
6.521
6.569
216,932
-0.02(-0.27%)
Oct 22, 2004
6.652
6.672
6.569
6.586
990,580
-0.00(-0.07%)
Oct 21, 2004
6.578
6.617
6.556
6.591
269,909
+0.03(+0.40%)
Oct 20, 2004
6.556
6.613
6.551
6.564
319,917
+0.02(+0.27%)
Oct 19, 2004
6.569
6.613
6.521
6.547
495,290
+0.02(+0.34%)
Oct 18, 2004
6.481
6.547
6.468
6.525
512,416
+0.07(+1.02%)
Oct 15, 2004
6.394
6.486
6.381
6.459
1,018,211
+0.11(+1.65%)
Oct 14, 2004
6.359
6.416
6.328
6.354
1,010,218
+0.01(+0.14%)
Oct 13, 2004
6.363
6.372
6.284
6.346
379,060
+0.02(+0.35%)
Oct 12, 2004
6.367
6.367
6.236
6.324
216,475
-0.04(-0.62%)
Oct 11, 2004
6.376
6.376
6.332
6.363
131,529
-0.01(-0.21%)
Oct 08, 2004
6.381
6.424
6.346
6.376
252,554
-0.03(-0.41%)
Oct 07, 2004
6.376
6.424
6.376
6.402
449,848
+0.07(+1.11%)
Oct 06, 2004
6.284
6.346
6.258
6.332
262,373
+0.08(+1.33%)
Oct 05, 2004
6.267
6.289
6.227
6.249
187,246
-0.01(-0.14%)
Oct 04, 2004
6.284
6.302
6.240
6.258
217,617
+0.07(+1.20%)
Oct 01, 2004
6.100
6.184
6.100
6.184
359,422
+0.14(+2.32%)
Sep 30, 2004
6.030
6.074
6.008
6.043
270,594
+0.06(+0.95%)
Sep 29, 2004
5.982
6.004
5.938
5.986
144,545
+0.00(+0.07%)
Sep 28, 2004
5.965
6.004
5.947
5.982
328,595
+0.06(+1.04%)
Sep 27, 2004
5.890
5.965
5.859
5.921
353,713
-0.01(-0.22%)
Sep 24, 2004
5.956
5.965
5.908
5.934
166,010
-0.04(-0.73%)
Sep 23, 2004
5.982
6.008
5.947
5.978
182,451
-0.00(-0.07%)
Sep 22, 2004
6.008
6.008
5.934
5.982
294,799
-0.09(-1.44%)
Sep 21, 2004
6.021
6.105
5.995
6.070
121,482
+0.11(+1.91%)
Sep 20, 2004
5.978
5.978
5.916
5.956
190,443
-0.07(-1.16%)
Sep 17, 2004
5.986
6.043
5.986
6.026
216,703
+0.01(+0.15%)
Sep 16, 2004
5.943
6.035
5.934
6.017
354,626
+0.02(+0.29%)
Sep 15, 2004
6.021
6.039
5.960
6.000
307,586
-0.11(-1.86%)
Sep 14, 2004
6.087
6.127
6.070
6.113
171,947
+0.01(+0.14%)
Sep 13, 2004
6.122
6.144
6.043
6.105
323,114
+0.04(+0.58%)
Sep 10, 2004
6.052
6.092
6.043
6.070
82,890
+0.04(+0.58%)
Sep 09, 2004
6.013
6.043
5.973
6.035
128,789
-0.01(-0.14%)
Sep 08, 2004
6.000
6.100
5.978
6.043
192,498
+0.01(+0.14%)
Sep 07, 2004
5.978
6.083
5.978
6.035
218,073
+0.03(+0.51%)
Sep 03, 2004
5.969
6.021
5.951
6.004
105,040
-0.01(-0.15%)
Sep 02, 2004
5.921
6.017
5.921
6.013
155,962
+0.09(+1.48%)
Sep 01, 2004
5.912
5.938
5.890
5.925
172,632
+0.06(+0.97%)
Aug 31, 2004
5.776
5.877
5.776
5.868
267,169
+0.11(+1.98%)
Aug 30, 2004
5.811
5.811
5.750
5.754
142,490
-0.04(-0.61%)
Aug 27, 2004
5.785
5.811
5.724
5.789
298,224
-0.05(-0.90%)
Aug 26, 2004
5.763
5.842
5.763
5.842
190,900
+0.04(+0.60%)
Aug 25, 2004
5.737
5.816
5.737
5.807
555,803
-0.00(-0.08%)
Aug 24, 2004
5.820
5.829
5.759
5.811
156,191
-0.00(-0.08%)
Aug 23, 2004
5.881
5.881
5.811
5.816
161,214
-0.03(-0.52%)
Aug 20, 2004
5.820
5.877
5.803
5.846
292,515
-0.01(-0.15%)
Aug 19, 2004
5.899
5.908
5.842
5.855
282,011
-0.05(-0.89%)
Aug 18, 2004
5.794
5.916
5.794
5.908
143,403
+0.12(+2.04%)
Aug 17, 2004
5.824
5.846
5.763
5.789
101,843
+0.05(+0.84%)
Aug 16, 2004
5.667
5.741
5.649
5.741
332,705
+0.04(+0.69%)
Aug 13, 2004
5.711
5.732
5.667
5.702
212,365
+0.00(+0.08%)
Aug 12, 2004
5.693
5.737
5.671
5.697
209,396
-0.04(-0.61%)
Aug 11, 2004
5.684
5.732
5.623
5.732
351,658
-0.05(-0.91%)
Aug 10, 2004
5.750
5.798
5.741
5.785
231,318
+0.04(+0.61%)
Aug 09, 2004
5.746
5.794
5.724
5.750
243,877
-0.05(-0.83%)
Aug 06, 2004
5.820
5.855
5.772
5.798
275,161
+0.04(+0.61%)
Aug 05, 2004
5.824
5.851
5.750
5.763
348,918
-0.04(-0.75%)
Aug 04, 2004
5.759
5.829
5.750
5.807
152,080
+0.02(+0.38%)
Aug 03, 2004
5.842
5.864
5.781
5.785
244,562
-0.05(-0.83%)
Aug 02, 2004
5.816
5.855
5.789
5.833
240,452
+0.06(+1.06%)
Jul 30, 2004
5.833
5.851
5.759
5.772
281,098
-0.03(-0.53%)
Jul 29, 2004
5.772
5.833
5.759
5.803
202,546
+0.07(+1.22%)
Jul 28, 2004
5.759
5.759
5.680
5.732
109,151
-0.02(-0.38%)
Jul 27, 2004
5.746
5.776
5.693
5.754
153,679
+0.14(+2.50%)
Jul 26, 2004
5.623
5.649
5.592
5.614
235,200
-0.01(-0.16%)
Jul 23, 2004
5.706
5.706
5.597
5.623
421,076
-0.21(-3.53%)
Jul 22, 2004
5.824
5.864
5.767
5.829
226,979
+0.00(+0.08%)
Jul 21, 2004
5.903
5.903
5.794
5.824
306,445
-0.09(-1.55%)
Jul 20, 2004
5.908
5.956
5.899
5.916
179,939
+0.02(+0.30%)
Jul 19, 2004
5.864
5.956
5.864
5.899
255,523
-0.01(-0.15%)
Jul 16, 2004
5.951
5.956
5.890
5.908
339,555
+0.02(+0.37%)
Jul 15, 2004
5.960
5.960
5.881
5.886
276,531
-0.07(-1.10%)
Jul 14, 2004
5.925
6.000
5.921
5.951
223,554
+0.00(+0.00%)
Jul 13, 2004
5.951
5.978
5.925
5.951
412,399
+0.01(+0.15%)
Jul 12, 2004
5.956
5.991
5.903
5.943
223,097
+0.00(+0.00%)
Jul 09, 2004
5.912
5.951
5.877
5.943
215,333
+0.01(+0.15%)
Jul 08, 2004
5.947
6.000
5.912
5.934
262,373
+0.00(+0.07%)
Jul 07, 2004
5.903
5.973
5.886
5.929
374,721
+0.08(+1.35%)
Jul 06, 2004
5.894
5.894
5.824
5.851
166,695
-0.09(-1.47%)
Jul 02, 2004
5.864
5.960
5.864
5.938
304,390
+0.13(+2.26%)
Jul 01, 2004
5.899
5.908
5.785
5.807
635,953
-0.11(-1.78%)
Jun 30, 2004
5.912
5.925
5.846
5.912
186,561
+0.03(+0.45%)
Jun 29, 2004
5.899
5.938
5.873
5.886
225,381
-0.04(-0.67%)
Jun 28, 2004
5.951
5.995
5.886
5.925
116,915
+0.06(+0.97%)
Jun 25, 2004
5.934
5.951
5.846
5.868
216,932
-0.08(-1.40%)
Jun 24, 2004
5.934
6.000
5.912
5.951
203,916
+0.04(+0.74%)
Jun 23, 2004
5.899
5.921
5.846
5.908
483,187
+0.00(+0.07%)
Jun 22, 2004
5.846
5.956
5.816
5.903
695,324
+0.00(+0.00%)
Jun 21, 2004
5.934
5.956
5.894
5.903
170,120
-0.06(-0.96%)
Jun 18, 2004
5.921
5.978
5.903
5.960
343,894
+0.06(+1.04%)
Jun 17, 2004
5.842
5.934
5.829
5.899
200,034
+0.08(+1.35%)
Jun 16, 2004
5.824
5.842
5.781
5.820
164,183
-0.02(-0.37%)
Jun 15, 2004
5.803
5.894
5.803
5.842
532,283
+0.12(+2.14%)
Jun 14, 2004
5.763
5.776
5.693
5.719
467,431
-0.15(-2.54%)
Jun 10, 2004
5.842
5.899
5.820
5.868
121,482
+0.07(+1.21%)
Jun 09, 2004
5.929
5.943
5.781
5.798
318,776
-0.20(-3.36%)
Jun 08, 2004
5.956
6.017
5.951
6.000
189,301
-0.04(-0.72%)
Jun 07, 2004
5.978
6.109
5.947
6.043
244,790
+0.16(+2.75%)
Jun 04, 2004
5.846
5.934
5.842
5.881
171,718
+0.14(+2.36%)
Jun 03, 2004
5.759
5.820
5.732
5.746
270,365
-0.04(-0.61%)
Jun 02, 2004
5.803
5.816
5.750
5.781
165,325
+0.03(+0.53%)
Jun 01, 2004
5.737
5.750
5.689
5.750
167,380
-0.07(-1.13%)
May 28, 2004
5.859
5.864
5.781
5.816
159,159
-0.07(-1.12%)
May 27, 2004
5.868
5.899
5.816
5.881
312,382
+0.07(+1.21%)
May 26, 2004
5.803
5.838
5.676
5.811
423,360
+0.04(+0.61%)
May 25, 2004
5.671
5.785
5.654
5.776
278,358
+0.11(+1.85%)
May 24, 2004
5.684
5.711
5.627
5.671
316,264
+0.10(+1.73%)
May 21, 2004
5.640
5.649
5.544
5.575
120,796
+0.02(+0.39%)
May 20, 2004
5.579
5.588
5.509
5.553
109,151
-0.08(-1.48%)
May 19, 2004
5.693
5.728
5.632
5.636
184,278
+0.13(+2.39%)
May 18, 2004
5.470
5.531
5.448
5.505
233,144
+0.04(+0.72%)
May 17, 2004
5.465
5.500
5.430
5.465
191,356
-0.06(-1.03%)
May 14, 2004
5.522
5.605
5.483
5.522
200,947
-0.00(-0.08%)
May 13, 2004
5.496
5.584
5.395
5.527
271,279
-0.06(-1.02%)
May 12, 2004
5.614
5.623
5.435
5.584
694,867
+0.00(+0.00%)
May 11, 2004
5.544
5.588
5.474
5.584
479,534
+0.12(+2.25%)
May 10, 2004
5.478
5.509
5.373
5.461
535,708
-0.18(-3.18%)
May 07, 2004
5.724
5.728
5.610
5.640
967,060
-0.36(-5.99%)
May 06, 2004
5.912
6.000
5.816
6.000
393,446
-0.02(-0.36%)
May 05, 2004
5.960
6.092
5.960
6.021
230,404
+0.07(+1.25%)
May 04, 2004
5.908
6.013
5.877
5.947
559,684
+0.10(+1.72%)
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.