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
Hawaiian Hlds Inc
(NQ:
HA
)
13.40
+0.33 (+2.52%)
Official Closing Price
Updated: 4:15 PM EDT, May 10, 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
6.205
6.272
6.205
6.272
9,237
-0.01(-0.15%)
Feb 25, 2005
6.157
6.301
6.157
6.282
8,095
+0.13(+2.19%)
Feb 24, 2005
6.378
6.378
6.070
6.147
11,727
-0.26(-4.06%)
Feb 23, 2005
5.974
6.494
5.974
6.407
284,480
+0.38(+6.23%)
Feb 22, 2005
6.070
6.147
6.032
6.032
176,126
-0.04(-0.63%)
Feb 18, 2005
5.974
6.147
5.974
6.070
46,496
+0.10(+1.61%)
Feb 17, 2005
5.964
5.993
5.926
5.974
20,964
+0.01(+0.16%)
Feb 16, 2005
5.974
6.060
5.945
5.964
15,568
-0.02(-0.32%)
Feb 15, 2005
6.080
6.109
5.906
5.983
32,589
-0.10(-1.58%)
Feb 14, 2005
6.166
6.166
6.070
6.080
14,530
-0.11(-1.71%)
Feb 11, 2005
6.138
6.282
6.070
6.186
308,247
+0.05(+0.78%)
Feb 10, 2005
5.974
6.234
5.974
6.138
48,779
+0.16(+2.74%)
Feb 09, 2005
5.926
5.974
5.762
5.974
31,655
+0.10(+1.64%)
Feb 08, 2005
6.022
6.118
5.685
5.877
127,450
-0.22(-3.63%)
Feb 07, 2005
6.215
6.215
6.070
6.099
5,500
-0.12(-1.86%)
Feb 04, 2005
6.234
6.272
6.195
6.215
28,852
+0.04(+0.60%)
Feb 03, 2005
6.166
6.263
6.166
6.178
11,312
-0.02(-0.29%)
Feb 02, 2005
6.504
6.504
6.195
6.195
858,111
-0.21(-3.31%)
Feb 01, 2005
6.417
6.504
6.407
6.407
9,340
+0.01(+0.15%)
Jan 31, 2005
5.974
6.398
5.879
6.398
15,775
+0.24(+3.91%)
Jan 28, 2005
6.070
6.195
6.070
6.157
9,029
+0.07(+1.11%)
Jan 27, 2005
6.070
6.330
6.070
6.089
31,551
-0.08(-1.25%)
Jan 26, 2005
6.118
6.205
6.089
6.166
119,147
-0.10(-1.54%)
Jan 25, 2005
6.407
6.427
6.166
6.263
8,821
-0.20(-3.13%)
Jan 24, 2005
6.456
6.465
6.398
6.465
12,143
-0.04(-0.59%)
Jan 21, 2005
6.446
6.581
6.359
6.504
7,991
-0.04(-0.59%)
Jan 20, 2005
6.562
6.562
6.504
6.542
1,971
-0.12(-1.74%)
Jan 19, 2005
6.706
6.706
6.562
6.658
9,444
-0.07(-1.00%)
Jan 18, 2005
6.436
6.725
6.436
6.725
16,709
+0.27(+4.18%)
Jan 14, 2005
6.581
6.581
6.359
6.456
3,528
+0.04(+0.60%)
Jan 13, 2005
6.263
6.494
6.263
6.417
9,963
+0.13(+2.15%)
Jan 12, 2005
6.311
6.350
6.263
6.282
12,973
-0.08(-1.21%)
Jan 11, 2005
6.369
6.446
6.272
6.359
44,213
+0.06(+0.92%)
Jan 10, 2005
6.224
6.359
6.224
6.301
372,284
+0.08(+1.24%)
Jan 07, 2005
6.311
6.396
6.176
6.224
2,216,269
-0.09(-1.37%)
Jan 06, 2005
6.263
6.590
6.263
6.311
117,175
-0.11(-1.73%)
Jan 05, 2005
6.648
6.735
6.369
6.422
31,862
-0.23(-3.41%)
Jan 04, 2005
7.005
7.005
6.571
6.648
45,977
-0.36(-5.09%)
Jan 03, 2005
6.552
7.034
6.513
7.005
165,955
+0.42(+6.44%)
Dec 31, 2004
6.610
6.745
6.484
6.581
22,210
-0.07(-1.01%)
Dec 30, 2004
6.648
6.648
6.552
6.648
12,246
+0.00(+0.00%)
Dec 29, 2004
6.504
6.687
6.484
6.648
47,119
+0.19(+2.99%)
Dec 28, 2004
6.398
6.456
6.359
6.456
22,210
+0.06(+0.90%)
Dec 27, 2004
6.359
6.446
6.311
6.398
5,812
+0.11(+1.68%)
Dec 23, 2004
6.215
6.311
6.166
6.292
65,385
+0.08(+1.24%)
Dec 22, 2004
6.282
6.282
6.195
6.215
140,631
-0.02(-0.31%)
Dec 21, 2004
6.099
6.244
6.099
6.234
82,095
+0.12(+1.89%)
Dec 20, 2004
6.118
6.263
6.080
6.118
8,510
-0.02(-0.31%)
Dec 17, 2004
6.080
6.166
6.060
6.138
39,646
+0.08(+1.27%)
Dec 16, 2004
6.166
6.166
6.022
6.060
35,183
-0.09(-1.41%)
Dec 15, 2004
6.138
6.166
6.128
6.147
51,997
+0.00(+0.00%)
Dec 14, 2004
6.118
6.157
6.109
6.147
47,119
+0.05(+0.79%)
Dec 13, 2004
6.118
6.166
6.099
6.099
67,254
-0.07(-1.09%)
Dec 10, 2004
6.186
6.186
6.080
6.166
7,161
-0.08(-1.23%)
Dec 09, 2004
6.263
6.263
6.166
6.244
23,767
-0.02(-0.31%)
Dec 08, 2004
5.926
6.263
5.887
6.263
33,211
+0.14(+2.36%)
Dec 07, 2004
6.128
6.272
6.022
6.118
37,570
-0.05(-0.78%)
Dec 06, 2004
6.427
6.427
5.945
6.166
102,334
-0.19(-3.03%)
Dec 03, 2004
6.311
6.454
6.272
6.359
112,297
+0.05(+0.76%)
Dec 02, 2004
6.099
6.456
6.099
6.311
180,174
+0.22(+3.64%)
Dec 01, 2004
5.983
6.118
5.983
6.089
70,886
+0.06(+0.96%)
Nov 30, 2004
5.897
6.070
5.897
6.032
74,519
+0.14(+2.46%)
Nov 29, 2004
5.983
6.012
5.887
5.887
66,527
-0.13(-2.08%)
Nov 26, 2004
6.070
6.070
5.983
6.012
4,359
-0.11(-1.73%)
Nov 24, 2004
6.022
6.118
5.906
6.118
41,929
+0.05(+0.79%)
Nov 23, 2004
6.157
6.157
5.800
6.070
27,088
-0.06(-0.94%)
Nov 22, 2004
6.118
6.128
6.051
6.128
7,161
+0.10(+1.60%)
Nov 19, 2004
6.128
6.128
5.877
6.032
66,631
-0.13(-2.03%)
Nov 18, 2004
6.234
6.301
6.080
6.157
40,165
-0.11(-1.69%)
Nov 17, 2004
6.215
6.311
6.215
6.263
14,945
+0.00(+0.00%)
Nov 16, 2004
6.359
6.359
6.147
6.263
15,775
-0.11(-1.66%)
Nov 15, 2004
6.436
6.436
6.301
6.369
114,477
-0.09(-1.34%)
Nov 12, 2004
6.523
6.523
6.417
6.456
17,332
-0.05(-0.74%)
Nov 11, 2004
6.436
6.639
6.436
6.504
69,433
+0.07(+1.05%)
Nov 10, 2004
6.359
6.465
6.224
6.436
46,911
+0.16(+2.61%)
Nov 09, 2004
6.118
6.311
6.070
6.272
150,698
+0.11(+1.72%)
Nov 08, 2004
6.263
6.263
6.032
6.166
18,474
+0.02(+0.31%)
Nov 05, 2004
6.089
6.215
6.022
6.147
12,558
-0.01(-0.16%)
Nov 04, 2004
6.234
6.311
6.118
6.157
18,370
-0.01(-0.16%)
Nov 03, 2004
6.118
6.244
6.022
6.166
23,248
+0.04(+0.63%)
Nov 02, 2004
6.359
6.378
5.983
6.128
50,440
-0.33(-5.07%)
Nov 01, 2004
6.552
6.560
6.263
6.456
32,485
+0.07(+1.06%)
Oct 29, 2004
6.745
6.841
6.340
6.388
61,441
-0.31(-4.60%)
Oct 28, 2004
6.340
6.725
6.340
6.696
64,451
+0.44(+7.09%)
Oct 27, 2004
5.935
6.253
5.935
6.253
50,544
+0.25(+4.17%)
Oct 26, 2004
5.839
6.012
5.839
6.003
53,969
+0.15(+2.64%)
Oct 25, 2004
5.781
5.926
5.781
5.849
53,657
+0.01(+0.16%)
Oct 22, 2004
5.588
5.897
5.559
5.839
59,677
+0.22(+3.95%)
Oct 21, 2004
5.579
5.617
5.511
5.617
67,565
-0.05(-0.85%)
Oct 20, 2004
5.637
5.685
5.637
5.665
7,784
-0.03(-0.51%)
Oct 19, 2004
5.733
5.762
5.511
5.694
83,444
-0.03(-0.51%)
Oct 18, 2004
5.849
5.849
5.723
5.723
44,524
-0.09(-1.49%)
Oct 15, 2004
5.762
5.839
5.743
5.810
7,680
+0.03(+0.50%)
Oct 14, 2004
5.829
5.839
5.771
5.781
14,218
+0.00(+0.00%)
Oct 13, 2004
5.964
5.974
5.773
5.781
20,238
-0.11(-1.80%)
Oct 12, 2004
5.800
5.955
5.733
5.887
71,924
+0.09(+1.49%)
Oct 11, 2004
5.685
5.868
5.627
5.800
75,349
+0.12(+2.03%)
Oct 08, 2004
5.858
5.858
5.492
5.685
194,289
-0.08(-1.34%)
Oct 07, 2004
5.781
5.916
5.588
5.762
75,245
-0.07(-1.16%)
Oct 06, 2004
6.032
6.060
5.800
5.829
102,022
-0.26(-4.27%)
Oct 05, 2004
6.166
6.407
5.983
6.089
127,346
-0.08(-1.25%)
Oct 04, 2004
6.166
6.263
6.060
6.166
56,148
+0.10(+1.59%)
Oct 01, 2004
5.935
6.253
5.887
6.070
194,704
+0.13(+2.27%)
Sep 30, 2004
6.051
6.051
5.858
5.935
34,768
-0.13(-2.22%)
Sep 29, 2004
6.359
6.359
5.955
6.070
291,537
-0.29(-4.55%)
Sep 28, 2004
6.263
6.369
6.157
6.359
133,366
-0.07(-1.05%)
Sep 27, 2004
6.639
6.677
6.359
6.427
233,832
-0.31(-4.58%)
Sep 24, 2004
6.841
6.897
6.648
6.735
61,338
-0.18(-2.65%)
Sep 23, 2004
6.918
6.947
6.793
6.918
61,026
-0.04(-0.55%)
Sep 22, 2004
7.197
7.197
6.879
6.957
121,846
-0.24(-3.35%)
Sep 21, 2004
7.342
7.361
7.130
7.197
81,680
-0.14(-1.97%)
Sep 20, 2004
7.535
7.535
7.305
7.342
169,899
-0.08(-1.04%)
Sep 17, 2004
7.226
7.515
7.130
7.419
90,606
+0.06(+0.79%)
Sep 16, 2004
7.371
7.737
7.246
7.361
227,605
+0.04(+0.53%)
Sep 15, 2004
7.650
7.650
7.226
7.323
64,970
-0.33(-4.28%)
Sep 14, 2004
7.698
7.756
7.650
7.650
77,840
-0.02(-0.25%)
Sep 13, 2004
7.564
7.872
7.467
7.670
265,383
+0.13(+1.66%)
Sep 10, 2004
8.093
8.103
7.323
7.544
184,429
-0.46(-5.78%)
Sep 09, 2004
8.402
8.431
7.573
8.007
174,985
-0.40(-4.70%)
Sep 08, 2004
8.209
8.402
8.142
8.402
134,508
+0.29(+3.56%)
Sep 07, 2004
7.660
8.190
7.660
8.113
204,356
+0.48(+6.31%)
Sep 03, 2004
7.564
7.756
7.544
7.631
177,994
+0.16(+2.19%)
Sep 02, 2004
7.226
7.641
7.226
7.467
98,805
+0.24(+3.33%)
Sep 01, 2004
6.985
7.226
6.985
7.226
109,599
+0.24(+3.45%)
Aug 31, 2004
6.783
6.985
6.658
6.985
140,423
+0.28(+4.17%)
Aug 30, 2004
6.937
6.937
6.687
6.706
160,869
-0.23(-3.33%)
Aug 27, 2004
6.533
7.034
6.523
6.937
696,618
+0.62(+9.76%)
Aug 26, 2004
6.263
6.494
6.224
6.321
91,540
+0.14(+2.34%)
Aug 25, 2004
5.877
6.205
5.781
6.176
442,651
+0.25(+4.23%)
Aug 24, 2004
5.685
5.935
5.646
5.926
169,588
+0.20(+3.54%)
Aug 23, 2004
5.617
5.781
5.617
5.723
4,047
+0.04(+0.68%)
Aug 20, 2004
5.781
5.829
5.646
5.685
22,729
-0.10(-1.67%)
Aug 19, 2004
5.743
5.781
5.723
5.781
23,871
+0.00(+0.00%)
Aug 18, 2004
5.791
5.820
5.608
5.781
34,664
-0.06(-0.99%)
Aug 17, 2004
5.617
5.955
5.444
5.839
114,996
+0.27(+4.84%)
Aug 16, 2004
5.299
5.569
5.299
5.569
29,164
+0.17(+3.21%)
Aug 13, 2004
5.338
5.492
5.299
5.396
33,108
-0.13(-2.44%)
Aug 12, 2004
5.347
5.569
5.347
5.531
21,483
+0.13(+2.32%)
Aug 11, 2004
5.299
5.444
5.107
5.405
112,505
+0.11(+2.00%)
Aug 10, 2004
5.637
5.646
5.087
5.299
262,477
-0.34(-5.98%)
Aug 09, 2004
5.955
6.060
5.608
5.637
105,862
-0.36(-5.95%)
Aug 06, 2004
5.955
6.147
5.955
5.993
39,958
-0.04(-0.64%)
Aug 05, 2004
6.215
6.215
6.032
6.032
50,544
-0.15(-2.49%)
Aug 04, 2004
6.244
6.263
6.051
6.186
18,266
-0.06(-0.93%)
Aug 03, 2004
6.166
6.263
6.166
6.244
50,025
+0.11(+1.73%)
Aug 02, 2004
6.118
6.244
5.926
6.138
157,029
+0.07(+1.11%)
Jul 30, 2004
5.974
6.138
5.810
6.070
33,523
+0.06(+0.96%)
Jul 29, 2004
5.877
6.012
5.849
6.012
39,231
+0.17(+2.97%)
Jul 28, 2004
5.791
5.877
5.617
5.839
74,726
+0.05(+0.83%)
Jul 27, 2004
5.877
5.877
5.540
5.791
98,597
-0.13(-2.12%)
Jul 26, 2004
6.022
6.070
5.877
5.916
60,404
-0.18(-3.00%)
Jul 23, 2004
6.166
6.166
6.089
6.099
77,010
-0.07(-1.09%)
Jul 22, 2004
6.070
6.224
5.906
6.166
255,523
+0.00(+0.00%)
Jul 21, 2004
6.263
6.263
6.022
6.166
573,112
-0.15(-2.44%)
Jul 20, 2004
6.456
6.504
6.118
6.321
259,260
-0.26(-3.95%)
Jul 19, 2004
6.725
6.745
6.263
6.581
365,434
-0.10(-1.44%)
Jul 16, 2004
6.118
6.706
6.099
6.677
355,885
+0.66(+10.88%)
Jul 15, 2004
5.877
6.070
5.877
6.022
117,798
+0.24(+4.17%)
Jul 14, 2004
5.588
5.993
5.540
5.781
119,043
+0.19(+3.45%)
Jul 13, 2004
5.540
5.829
5.540
5.588
110,325
+0.09(+1.58%)
Jul 12, 2004
5.521
5.540
5.444
5.502
96,418
-0.12(-2.06%)
Jul 09, 2004
5.800
5.800
5.174
5.617
522,671
-0.21(-3.64%)
Jul 08, 2004
5.993
5.994
5.781
5.829
295,170
-0.23(-3.82%)
Jul 07, 2004
6.070
6.224
6.060
6.060
162,945
-0.16(-2.63%)
Jul 06, 2004
6.552
6.552
5.974
6.224
313,021
-0.40(-5.97%)
Jul 02, 2004
6.745
6.745
6.504
6.619
176,438
-0.22(-3.24%)
Jul 01, 2004
6.889
6.937
6.812
6.841
251,995
-0.05(-0.70%)
Jun 30, 2004
6.793
7.130
6.793
6.889
331,703
+0.14(+2.14%)
Jun 29, 2004
6.263
6.783
6.263
6.745
481,779
+0.43(+6.87%)
Jun 28, 2004
6.166
6.513
6.166
6.311
394,287
+0.14(+2.34%)
Jun 25, 2004
5.926
6.166
5.926
6.166
201,450
+0.19(+3.23%)
Jun 24, 2004
5.810
6.022
5.588
5.974
364,396
+0.13(+2.14%)
Jun 23, 2004
6.089
6.166
5.839
5.849
336,892
-0.22(-3.65%)
Jun 22, 2004
5.974
6.118
5.935
6.070
497,140
+0.01(+0.16%)
Jun 21, 2004
6.022
6.070
5.877
6.060
162,219
-0.04(-0.63%)
Jun 18, 2004
6.070
6.118
5.839
6.099
175,711
+0.09(+1.44%)
Jun 17, 2004
5.781
6.205
5.694
6.012
716,545
+0.23(+4.00%)
Jun 16, 2004
5.588
5.781
5.309
5.781
533,776
+0.29(+5.26%)
Jun 15, 2004
5.058
5.926
5.058
5.492
1,006,838
+0.49(+9.83%)
Jun 14, 2004
4.914
5.010
4.914
5.001
144,367
+0.09(+1.76%)
Jun 10, 2004
4.924
4.962
4.866
4.914
103,371
-0.08(-1.54%)
Jun 09, 2004
4.837
5.155
4.837
4.991
126,516
+0.17(+3.60%)
Jun 08, 2004
4.789
4.866
4.789
4.818
88,945
-0.10(-1.96%)
Jun 07, 2004
4.798
5.010
4.634
4.914
447,426
+0.14(+3.03%)
Jun 04, 2004
4.712
4.769
4.673
4.769
69,018
+0.06(+1.23%)
Jun 03, 2004
4.577
4.721
4.548
4.712
111,986
+0.09(+1.88%)
Jun 02, 2004
4.509
4.644
4.471
4.625
170,625
+0.04(+0.84%)
Jun 01, 2004
4.673
4.673
4.519
4.586
61,234
-0.09(-1.86%)
May 28, 2004
4.519
4.721
4.451
4.673
89,360
+0.10(+2.11%)
May 27, 2004
4.557
4.625
4.500
4.577
65,593
+0.02(+0.42%)
May 26, 2004
4.201
4.577
4.201
4.557
398,646
+0.33(+7.75%)
May 25, 2004
4.037
4.230
4.018
4.230
68,707
+0.13(+3.29%)
May 24, 2004
3.999
4.143
3.999
4.095
54,073
+0.06(+1.43%)
May 21, 2004
3.989
4.047
3.931
4.037
27,607
+0.03(+0.72%)
May 20, 2004
4.027
4.066
3.960
4.008
23,767
-0.07(-1.65%)
May 19, 2004
3.999
4.095
3.999
4.076
27,192
+0.08(+1.93%)
May 18, 2004
3.912
3.999
3.893
3.999
42,241
+0.01(+0.24%)
May 17, 2004
4.095
4.095
3.854
3.989
89,672
-0.06(-1.43%)
May 14, 2004
3.806
4.047
3.806
4.047
169,172
+0.19(+5.00%)
May 13, 2004
3.806
3.931
3.806
3.854
19,615
+0.00(+0.00%)
May 12, 2004
3.816
3.950
3.767
3.854
138,348
+0.05(+1.27%)
May 11, 2004
3.710
3.806
3.681
3.806
81,161
+0.10(+2.60%)
May 10, 2004
3.844
3.844
3.526
3.710
167,927
-0.13(-3.51%)
May 07, 2004
3.825
3.854
3.777
3.844
123,299
-0.06(-1.48%)
May 06, 2004
3.854
3.960
3.835
3.902
51,374
+0.01(+0.25%)
May 05, 2004
4.047
4.047
3.864
3.893
51,374
-0.11(-2.65%)
May 04, 2004
3.950
4.095
3.950
3.999
90,606
+0.03(+0.73%)
May 03, 2004
3.902
3.989
3.883
3.970
113,127
+0.05(+1.23%)
Apr 30, 2004
3.767
3.941
3.767
3.921
84,171
+0.13(+3.30%)
Apr 29, 2004
3.719
3.893
3.719
3.796
24,078
-0.05(-1.25%)
Apr 28, 2004
3.787
3.902
3.758
3.844
27,296
+0.04(+1.01%)
Apr 27, 2004
3.787
3.931
3.719
3.806
68,084
-0.08(-1.99%)
Apr 26, 2004
3.806
3.921
3.681
3.883
154,020
-0.06(-1.47%)
Apr 23, 2004
3.912
3.941
3.854
3.941
90,502
+0.05(+1.24%)
Apr 22, 2004
3.758
4.018
3.758
3.893
164,294
+0.13(+3.59%)
Apr 21, 2004
3.401
3.758
3.401
3.758
712,186
+0.37(+10.80%)
Apr 20, 2004
3.854
3.854
3.392
3.392
277,007
-0.63(-15.59%)
Apr 19, 2004
4.307
4.317
4.018
4.018
203,526
-0.20(-4.79%)
Apr 16, 2004
3.950
4.288
3.902
4.220
592,105
+0.27(+6.83%)
Apr 15, 2004
3.864
4.047
3.864
3.950
271,195
+0.06(+1.49%)
Apr 14, 2004
3.758
3.893
3.661
3.893
195,638
+0.16(+4.39%)
Apr 13, 2004
3.806
3.806
3.565
3.729
50,232
-0.02(-0.51%)
Apr 12, 2004
3.854
3.854
3.729
3.748
81,680
-0.01(-0.26%)
Apr 08, 2004
3.661
3.864
3.613
3.758
160,039
+0.14(+4.00%)
Apr 07, 2004
3.584
3.681
3.392
3.613
119,666
+0.00(+0.00%)
Apr 06, 2004
3.661
3.748
3.420
3.613
75,245
-0.14(-3.85%)
Apr 05, 2004
3.661
3.777
3.584
3.758
133,573
+0.13(+3.45%)
Apr 02, 2004
3.710
3.787
3.623
3.632
116,864
-0.05(-1.31%)
Apr 01, 2004
3.710
3.738
3.661
3.681
79,293
-0.03(-0.78%)
Mar 31, 2004
3.671
3.748
3.623
3.710
108,146
+0.03(+0.79%)
Mar 30, 2004
3.758
3.758
3.613
3.681
152,255
-0.08(-2.05%)
Mar 29, 2004
3.796
3.796
3.613
3.758
196,987
-0.04(-1.02%)
Mar 26, 2004
3.806
3.806
3.517
3.796
142,292
+0.03(+0.77%)
Mar 25, 2004
3.816
3.854
3.758
3.767
130,252
+0.01(+0.26%)
Mar 24, 2004
3.681
3.883
3.681
3.758
198,544
+0.10(+2.63%)
Mar 23, 2004
3.536
3.661
3.459
3.661
568,026
+0.10(+2.70%)
Mar 22, 2004
3.478
3.796
3.478
3.565
536,475
+0.09(+2.49%)
Mar 19, 2004
3.266
3.526
3.093
3.478
390,239
+0.18(+5.56%)
Mar 18, 2004
3.170
3.372
2.987
3.295
234,039
+0.15(+4.91%)
Mar 17, 2004
3.035
3.237
3.035
3.141
91,332
+0.17(+5.84%)
Mar 16, 2004
2.977
2.987
2.891
2.968
107,212
-0.01(-0.32%)
Mar 15, 2004
3.208
3.208
2.968
2.977
119,043
-0.23(-7.21%)
Mar 12, 2004
3.228
3.257
3.189
3.208
44,836
+0.00(+0.00%)
Mar 11, 2004
3.103
3.276
3.103
3.208
71,094
+0.03(+0.91%)
Mar 10, 2004
3.228
3.257
3.083
3.180
108,561
-0.05(-1.49%)
Mar 09, 2004
3.276
3.276
3.131
3.228
38,297
-0.05(-1.47%)
Mar 08, 2004
3.276
3.276
3.160
3.276
34,976
+0.00(+0.00%)
Mar 05, 2004
3.093
3.372
3.093
3.276
89,153
+0.09(+2.72%)
Mar 04, 2004
3.180
3.372
2.919
3.189
150,802
+0.12(+3.76%)
Mar 03, 2004
3.295
3.295
2.842
3.074
436,320
-0.15(-4.78%)
Mar 02, 2004
3.613
3.652
3.208
3.228
143,641
-0.44(-12.07%)
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.