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
TJX Companies
(NY:
TJX
)
100.29
+1.37 (+1.38%)
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 (%)
Feb 28, 2006
5.095
5.120
5.029
5.051
9,758,808
-0.04(-0.85%)
Feb 27, 2006
4.992
5.113
4.992
5.095
9,035,467
+0.12(+2.32%)
Feb 24, 2006
5.020
5.020
4.911
4.979
12,863,068
-0.04(-0.78%)
Feb 23, 2006
5.045
5.105
5.012
5.018
10,529,661
-0.02(-0.49%)
Feb 22, 2006
4.950
5.107
4.940
5.043
18,703,130
-0.01(-0.24%)
Feb 21, 2006
5.053
5.134
5.047
5.056
15,515,967
+0.01(+0.25%)
Feb 17, 2006
5.159
5.159
5.035
5.043
8,847,844
-0.11(-2.20%)
Feb 16, 2006
5.163
5.165
5.136
5.157
16,559,770
+0.02(+0.40%)
Feb 15, 2006
5.076
5.138
5.056
5.136
18,180,016
+0.06(+1.18%)
Feb 14, 2006
5.047
5.082
5.029
5.076
12,500,912
+0.03(+0.57%)
Feb 13, 2006
5.025
5.060
5.020
5.047
12,645,872
+0.01(+0.12%)
Feb 10, 2006
5.043
5.089
5.008
5.041
14,052,800
-0.01(-0.29%)
Feb 09, 2006
5.101
5.128
5.045
5.056
12,801,497
-0.06(-1.25%)
Feb 08, 2006
5.155
5.155
5.064
5.120
20,312,710
+0.01(+0.12%)
Feb 07, 2006
5.167
5.239
5.080
5.113
10,002,184
-0.08(-1.47%)
Feb 06, 2006
5.101
5.204
5.101
5.190
8,236,494
+0.09(+1.74%)
Feb 03, 2006
5.260
5.278
5.093
5.101
15,767,100
-0.20(-3.85%)
Feb 02, 2006
5.245
5.320
5.208
5.305
15,464,092
+0.09(+1.70%)
Feb 01, 2006
5.256
5.258
5.157
5.216
12,716,170
-0.05(-0.94%)
Jan 31, 2006
5.204
5.287
5.173
5.266
18,022,936
+0.14(+2.74%)
Jan 30, 2006
5.146
5.175
5.124
5.126
10,881,151
-0.01(-0.16%)
Jan 27, 2006
5.076
5.152
5.062
5.134
21,426,812
+0.06(+1.18%)
Jan 26, 2006
5.072
5.146
5.045
5.074
10,833,155
+0.00(+0.08%)
Jan 25, 2006
5.023
5.084
5.000
5.070
8,707,733
+0.07(+1.44%)
Jan 24, 2006
4.981
5.047
4.950
4.998
14,313,145
+0.06(+1.13%)
Jan 23, 2006
4.847
5.033
4.847
4.942
8,203,527
-0.05(-0.91%)
Jan 20, 2006
5.105
5.115
4.975
4.987
10,780,310
-0.09(-1.75%)
Jan 19, 2006
5.084
5.101
5.045
5.076
7,502,486
+0.01(+0.12%)
Jan 18, 2006
5.049
5.152
5.032
5.070
10,289,679
-0.01(-0.16%)
Jan 17, 2006
5.099
5.117
5.051
5.078
8,410,057
-0.06(-1.12%)
Jan 13, 2006
5.152
5.175
5.097
5.136
9,966,308
-0.01(-0.16%)
Jan 12, 2006
5.177
5.212
5.117
5.144
13,153,471
-0.05(-0.95%)
Jan 11, 2006
5.157
5.256
5.148
5.194
16,383,298
+0.04(+0.72%)
Jan 10, 2006
5.142
5.157
5.126
5.157
16,041,504
+0.01(+0.28%)
Jan 09, 2006
5.076
5.157
5.033
5.142
17,523,578
+0.08(+1.67%)
Jan 06, 2006
5.043
5.064
4.996
5.058
23,589,078
+0.07(+1.32%)
Jan 05, 2006
5.043
5.091
4.952
4.992
28,343,158
-0.02(-0.49%)
Jan 04, 2006
4.775
5.041
4.769
5.016
39,795,904
+0.24(+5.05%)
Jan 03, 2006
4.785
4.792
4.655
4.775
14,201,153
-0.02(-0.34%)
Dec 30, 2005
4.740
4.818
4.740
4.792
7,260,565
+0.01(+0.30%)
Dec 29, 2005
4.746
4.808
4.736
4.777
4,781,229
+0.04(+0.83%)
Dec 28, 2005
4.703
4.777
4.699
4.738
7,272,685
+0.05(+0.97%)
Dec 27, 2005
4.719
4.773
4.682
4.693
7,788,042
-0.02(-0.39%)
Dec 23, 2005
4.703
4.746
4.703
4.711
8,515,262
+0.02(+0.40%)
Dec 22, 2005
4.719
4.719
4.666
4.693
8,700,945
+0.01(+0.22%)
Dec 21, 2005
4.713
4.734
4.664
4.682
12,517,881
+0.01(+0.18%)
Dec 20, 2005
4.705
4.715
4.653
4.674
13,140,381
-0.04(-0.83%)
Dec 19, 2005
4.732
4.771
4.701
4.713
9,579,427
-0.05(-1.04%)
Dec 16, 2005
4.888
4.888
4.752
4.763
12,969,242
-0.08(-1.66%)
Dec 15, 2005
4.843
4.847
4.777
4.843
11,623,400
+0.00(+0.04%)
Dec 14, 2005
4.789
4.876
4.777
4.841
11,763,996
+0.05(+1.08%)
Dec 13, 2005
4.723
4.802
4.684
4.789
7,302,259
+0.07(+1.40%)
Dec 12, 2005
4.740
4.782
4.715
4.723
5,083,753
-0.00(-0.04%)
Dec 09, 2005
4.668
4.765
4.662
4.726
13,298,915
+0.06(+1.19%)
Dec 08, 2005
4.600
4.670
4.598
4.670
12,285,171
+0.07(+1.43%)
Dec 07, 2005
4.624
4.647
4.542
4.604
7,797,738
-0.02(-0.49%)
Dec 06, 2005
4.604
4.672
4.600
4.627
8,699,491
+0.03(+0.67%)
Dec 05, 2005
4.488
4.621
4.429
4.596
7,449,157
-0.03(-0.62%)
Dec 02, 2005
4.606
4.672
4.602
4.624
8,433,813
+0.00(+0.04%)
Dec 01, 2005
4.622
4.657
4.550
4.622
9,676,875
+0.00(+0.00%)
Nov 30, 2005
4.686
4.703
4.594
4.622
19,257,272
-0.07(-1.45%)
Nov 29, 2005
4.728
4.740
4.684
4.690
8,670,887
+0.01(+0.22%)
Nov 28, 2005
4.723
4.723
4.643
4.680
14,291,813
-0.04(-0.92%)
Nov 25, 2005
4.713
4.730
4.614
4.723
4,711,901
+0.04(+0.79%)
Nov 23, 2005
4.693
4.707
4.662
4.686
7,050,156
-0.01(-0.13%)
Nov 22, 2005
4.670
4.697
4.641
4.693
8,324,245
+0.01(+0.26%)
Nov 21, 2005
4.622
4.697
4.600
4.680
10,188,838
+0.05(+0.98%)
Nov 18, 2005
4.635
4.643
4.579
4.635
12,025,795
+0.05(+1.12%)
Nov 17, 2005
4.573
4.606
4.540
4.583
14,044,073
+0.04(+0.86%)
Nov 16, 2005
4.517
4.567
4.499
4.544
11,460,503
+0.03(+0.59%)
Nov 15, 2005
4.565
4.631
4.495
4.517
20,284,106
-0.05(-1.04%)
Nov 14, 2005
4.579
4.589
4.523
4.565
20,538,148
-0.01(-0.32%)
Nov 11, 2005
4.600
4.723
4.534
4.579
11,325,725
-0.02(-0.49%)
Nov 10, 2005
4.558
4.616
4.528
4.602
14,981,218
+0.06(+1.36%)
Nov 09, 2005
4.563
4.579
4.503
4.540
11,760,118
-0.02(-0.45%)
Nov 08, 2005
4.548
4.569
4.488
4.561
11,982,647
-0.01(-0.27%)
Nov 07, 2005
4.585
4.631
4.548
4.573
44,437,992
-0.01(-0.27%)
Nov 04, 2005
4.532
4.602
4.505
4.585
18,511,628
+0.05(+1.18%)
Nov 03, 2005
4.466
4.563
4.441
4.532
30,207,266
-0.03(-0.68%)
Nov 02, 2005
4.445
4.577
4.435
4.563
23,410,668
+0.12(+2.79%)
Nov 01, 2005
4.429
4.449
4.371
4.439
12,176,572
-0.00(-0.05%)
Oct 31, 2005
4.367
4.470
4.367
4.441
11,701,940
+0.12(+2.87%)
Oct 28, 2005
4.228
4.323
4.220
4.317
11,283,546
+0.11(+2.70%)
Oct 27, 2005
4.294
4.294
4.191
4.204
10,351,250
-0.08(-1.93%)
Oct 26, 2005
4.249
4.398
4.226
4.286
14,613,729
+0.04(+0.82%)
Oct 25, 2005
4.286
4.301
4.237
4.251
12,898,459
-0.03(-0.67%)
Oct 24, 2005
4.268
4.358
4.266
4.280
15,034,062
+0.01(+0.24%)
Oct 21, 2005
4.342
4.344
4.257
4.270
17,160,938
-0.04(-0.91%)
Oct 20, 2005
4.332
4.412
4.294
4.309
17,425,646
-0.02(-0.52%)
Oct 19, 2005
4.272
4.332
4.228
4.332
15,970,722
+0.04(+1.01%)
Oct 18, 2005
4.278
4.311
4.251
4.288
16,378,450
-0.02(-0.53%)
Oct 17, 2005
4.311
4.321
4.270
4.311
15,002,065
-0.02(-0.48%)
Oct 14, 2005
4.299
4.346
4.278
4.332
14,118,250
+0.03(+0.77%)
Oct 13, 2005
4.311
4.352
4.243
4.299
19,338,720
-0.01(-0.24%)
Oct 12, 2005
4.383
4.431
4.301
4.309
28,753,796
-0.15(-3.42%)
Oct 11, 2005
4.515
4.594
4.457
4.462
30,957,758
+0.01(+0.14%)
Oct 10, 2005
4.497
4.558
4.455
4.455
27,295,476
+0.08(+1.84%)
Oct 07, 2005
4.404
4.457
4.354
4.375
18,895,600
-0.04(-0.89%)
Oct 06, 2005
4.175
4.437
4.189
4.414
43,312,740
+0.20(+4.85%)
Oct 05, 2005
4.222
4.259
4.210
4.210
16,455,050
-0.02(-0.44%)
Oct 04, 2005
4.216
4.286
4.216
4.228
9,230,846
+0.00(+0.10%)
Oct 03, 2005
4.245
4.276
4.216
4.224
8,674,765
+0.00(+0.00%)
Sep 30, 2005
4.197
4.237
4.164
4.224
11,849,808
+0.05(+1.09%)
Sep 29, 2005
4.150
4.204
4.115
4.179
11,636,490
-0.01(-0.15%)
Sep 28, 2005
4.216
4.284
4.146
4.185
9,051,950
-0.03(-0.69%)
Sep 27, 2005
4.259
4.261
4.191
4.214
9,063,586
-0.02(-0.54%)
Sep 26, 2005
4.243
4.315
4.193
4.237
13,035,662
-0.00(-0.10%)
Sep 23, 2005
4.241
4.311
4.237
4.241
22,474,008
-0.06(-1.30%)
Sep 22, 2005
4.189
4.321
4.146
4.296
18,993,534
+0.11(+2.56%)
Sep 21, 2005
4.284
4.284
4.173
4.189
16,084,168
-0.07(-1.60%)
Sep 20, 2005
4.301
4.362
4.226
4.257
19,761,962
-0.06(-1.29%)
Sep 19, 2005
4.332
4.400
4.296
4.313
15,107,269
-0.04(-0.90%)
Sep 16, 2005
4.429
4.429
4.350
4.352
16,332,877
-0.08(-1.72%)
Sep 15, 2005
4.511
4.511
4.420
4.429
10,817,641
-0.08(-1.83%)
Sep 14, 2005
4.330
4.579
4.330
4.511
36,564,140
+0.12(+2.68%)
Sep 13, 2005
4.412
4.424
4.385
4.393
13,354,669
-0.02(-0.42%)
Sep 12, 2005
4.404
4.426
4.393
4.412
15,409,308
-0.00(-0.05%)
Sep 09, 2005
4.383
4.435
4.369
4.414
16,817,206
+0.04(+0.99%)
Sep 08, 2005
4.431
4.433
4.362
4.371
18,894,632
-0.05(-1.12%)
Sep 07, 2005
4.350
4.420
4.317
4.420
24,888,378
+0.08(+1.85%)
Sep 06, 2005
4.241
4.352
4.210
4.340
19,169,036
+0.14(+3.34%)
Sep 02, 2005
4.241
4.288
4.167
4.200
9,476,162
-0.06(-1.31%)
Sep 01, 2005
4.315
4.944
4.245
4.255
12,982,817
-0.06(-1.34%)
Aug 31, 2005
4.307
4.325
4.230
4.313
15,511,119
+0.01(+0.14%)
Aug 30, 2005
4.342
4.344
4.266
4.307
13,198,559
-0.05(-1.04%)
Aug 29, 2005
4.362
4.383
4.307
4.352
10,034,667
-0.01(-0.24%)
Aug 26, 2005
4.369
4.379
4.332
4.362
10,890,847
-0.01(-0.14%)
Aug 25, 2005
4.387
4.443
4.352
4.369
13,376,485
-0.01(-0.24%)
Aug 24, 2005
4.412
4.424
4.371
4.379
12,692,414
-0.05(-1.16%)
Aug 23, 2005
4.435
4.466
4.404
4.431
15,397,672
-0.00(-0.05%)
Aug 22, 2005
4.563
4.563
4.408
4.433
8,787,242
-0.00(-0.09%)
Aug 19, 2005
4.488
4.490
4.414
4.437
13,294,067
-0.05(-1.15%)
Aug 18, 2005
4.540
4.540
4.476
4.488
14,124,552
-0.05(-1.14%)
Aug 17, 2005
4.534
4.589
4.507
4.540
23,347,642
-0.02(-0.36%)
Aug 16, 2005
4.591
4.616
4.538
4.556
22,326,140
-0.14(-2.94%)
Aug 15, 2005
4.690
4.713
4.624
4.695
8,469,205
+0.00(+0.09%)
Aug 12, 2005
4.728
4.754
4.664
4.690
14,013,045
-0.04(-0.79%)
Aug 11, 2005
4.728
4.742
4.690
4.728
7,359,467
+0.00(+0.00%)
Aug 10, 2005
4.734
4.804
4.715
4.728
10,838,487
+0.02(+0.53%)
Aug 09, 2005
4.662
4.713
4.657
4.703
10,005,578
+0.05(+1.06%)
Aug 08, 2005
4.666
4.719
4.651
4.653
7,992,633
-0.01(-0.27%)
Aug 05, 2005
4.662
4.697
4.637
4.666
10,030,788
-0.02(-0.35%)
Aug 04, 2005
4.713
4.746
4.589
4.682
19,295,086
-0.03(-0.61%)
Aug 03, 2005
4.740
4.740
4.699
4.711
16,966,044
-0.03(-0.57%)
Aug 02, 2005
4.808
4.814
4.732
4.738
14,168,670
-0.08(-1.59%)
Aug 01, 2005
4.868
4.868
4.756
4.814
14,833,350
-0.04(-0.72%)
Jul 29, 2005
4.905
4.917
4.847
4.849
6,737,936
-0.06(-1.30%)
Jul 28, 2005
4.917
4.917
4.870
4.913
13,470,054
-0.00(-0.08%)
Jul 27, 2005
4.888
4.917
4.864
4.917
9,666,209
+0.05(+1.10%)
Jul 26, 2005
4.940
4.950
4.851
4.864
10,225,683
-0.09(-1.83%)
Jul 25, 2005
4.992
5.018
4.928
4.954
10,023,516
-0.04(-0.74%)
Jul 22, 2005
4.930
5.008
4.930
4.992
9,187,213
+0.06(+1.13%)
Jul 21, 2005
4.967
4.969
4.917
4.936
10,329,918
-0.04(-0.75%)
Jul 20, 2005
4.973
4.981
4.901
4.973
6,066,469
+0.00(+0.00%)
Jul 19, 2005
4.899
4.977
4.870
4.973
10,613,049
+0.09(+1.77%)
Jul 18, 2005
4.858
4.901
4.839
4.886
14,338,355
+0.03(+0.64%)
Jul 15, 2005
4.787
4.876
4.777
4.855
14,827,047
+0.07(+1.47%)
Jul 14, 2005
4.864
4.884
4.775
4.785
16,698,427
-0.06(-1.32%)
Jul 13, 2005
4.868
4.915
4.810
4.849
14,534,220
-0.04(-0.76%)
Jul 12, 2005
4.858
4.899
4.835
4.886
15,786,493
-0.00(-0.08%)
Jul 11, 2005
4.940
4.959
4.868
4.891
14,909,465
-0.05(-1.00%)
Jul 08, 2005
4.954
4.957
4.860
4.940
25,437,188
-0.04(-0.70%)
Jul 07, 2005
5.045
5.045
4.940
4.975
16,401,236
-0.10(-1.95%)
Jul 06, 2005
5.155
5.177
5.070
5.074
19,355,688
-0.08(-1.64%)
Jul 05, 2005
5.033
5.171
5.033
5.159
12,589,149
+0.11(+2.21%)
Jul 01, 2005
5.074
5.074
4.990
5.047
6,936,709
+0.02(+0.49%)
Jun 30, 2005
5.025
5.074
5.012
5.023
10,365,794
-0.02(-0.45%)
Jun 29, 2005
5.031
5.051
4.987
5.045
9,838,318
+0.01(+0.29%)
Jun 28, 2005
4.932
5.031
4.930
5.031
5,854,606
+0.12(+2.39%)
Jun 27, 2005
4.909
4.930
4.895
4.913
6,475,167
+0.00(+0.00%)
Jun 24, 2005
4.950
4.961
4.874
4.913
11,458,079
-0.04(-0.75%)
Jun 23, 2005
5.043
5.091
4.950
4.950
9,399,561
-0.11(-2.24%)
Jun 22, 2005
5.014
5.086
5.004
5.064
10,233,440
+0.05(+0.99%)
Jun 21, 2005
4.996
5.049
4.967
5.014
7,004,098
+0.01(+0.16%)
Jun 20, 2005
5.000
5.029
4.965
5.006
7,111,727
-0.06(-1.10%)
Jun 17, 2005
5.002
5.064
5.002
5.062
17,658,358
+0.06(+1.24%)
Jun 16, 2005
4.932
5.002
4.895
5.000
15,778,736
+0.05(+1.00%)
Jun 15, 2005
4.985
4.987
4.847
4.950
12,404,919
+0.01(+0.13%)
Jun 14, 2005
4.777
4.950
4.777
4.944
12,006,403
+0.15(+3.05%)
Jun 13, 2005
4.806
4.833
4.775
4.798
7,507,819
-0.01(-0.26%)
Jun 10, 2005
4.785
4.831
4.767
4.810
13,640,709
+0.05(+1.04%)
Jun 09, 2005
4.686
4.775
4.666
4.761
7,810,828
+0.07(+1.58%)
Jun 08, 2005
4.775
4.775
4.684
4.686
6,187,673
-0.07(-1.56%)
Jun 07, 2005
4.734
4.792
4.713
4.761
11,416,385
+0.05(+1.01%)
Jun 06, 2005
4.682
4.717
4.682
4.713
6,841,201
+0.03(+0.66%)
Jun 03, 2005
4.723
4.759
4.653
4.682
13,124,867
-0.05(-1.09%)
Jun 02, 2005
4.693
4.744
4.688
4.734
14,041,165
+0.02(+0.39%)
Jun 01, 2005
4.719
4.769
4.674
4.715
13,471,024
-0.01(-0.31%)
May 31, 2005
4.779
4.796
4.723
4.730
14,288,419
-0.08(-1.71%)
May 27, 2005
4.785
4.845
4.785
4.812
5,491,481
+0.03(+0.56%)
May 26, 2005
4.810
4.812
4.765
4.785
10,594,626
+0.00(+0.00%)
May 25, 2005
4.744
4.806
4.738
4.785
13,712,461
+0.02(+0.39%)
May 24, 2005
4.781
4.794
4.754
4.767
9,136,308
-0.02(-0.52%)
May 23, 2005
4.818
4.862
4.792
4.792
10,766,735
-0.06(-1.19%)
May 20, 2005
4.924
4.928
4.847
4.849
7,122,393
-0.05(-0.93%)
May 19, 2005
4.899
4.924
4.876
4.895
6,073,742
-0.00(-0.08%)
May 18, 2005
4.864
4.909
4.812
4.899
12,098,517
+0.08(+1.67%)
May 17, 2005
4.777
4.847
4.744
4.818
16,457,959
+0.03(+0.69%)
May 16, 2005
4.682
4.798
4.664
4.785
10,771,098
+0.11(+2.34%)
May 13, 2005
4.750
4.761
4.633
4.676
9,102,371
-0.05(-1.00%)
May 12, 2005
4.664
4.785
4.643
4.723
15,756,434
+0.06(+1.33%)
May 11, 2005
4.649
4.682
4.600
4.662
10,098,177
+0.01(+0.27%)
May 10, 2005
4.686
4.686
4.637
4.649
10,870,970
-0.06(-1.36%)
May 09, 2005
4.701
4.736
4.672
4.713
8,291,278
+0.01(+0.31%)
May 06, 2005
4.761
4.779
4.699
4.699
10,757,039
-0.05(-0.96%)
May 05, 2005
4.773
4.847
4.728
4.744
11,365,480
-0.04(-0.78%)
May 04, 2005
4.730
4.794
4.723
4.781
11,330,088
+0.06(+1.27%)
May 03, 2005
4.678
4.736
4.668
4.721
11,440,141
+0.05(+1.10%)
May 02, 2005
4.682
4.732
4.639
4.670
10,275,619
-0.00(-0.04%)
Apr 29, 2005
4.759
4.779
4.643
4.672
14,133,764
-0.08(-1.69%)
Apr 28, 2005
4.777
4.796
4.738
4.752
10,900,059
-0.02(-0.35%)
Apr 27, 2005
4.759
4.806
4.713
4.769
10,524,328
+0.01(+0.22%)
Apr 26, 2005
4.750
4.792
4.726
4.759
7,718,713
+0.02(+0.39%)
Apr 25, 2005
4.686
4.771
4.672
4.740
7,755,559
+0.06(+1.28%)
Apr 22, 2005
4.779
4.779
4.655
4.680
12,078,640
-0.09(-1.99%)
Apr 21, 2005
4.723
4.779
4.713
4.775
11,238,458
+0.10(+2.12%)
Apr 20, 2005
4.765
4.767
4.649
4.676
19,179,702
-0.09(-1.86%)
Apr 19, 2005
4.806
4.839
4.759
4.765
14,900,739
-0.03(-0.60%)
Apr 18, 2005
4.804
4.841
4.771
4.794
10,036,121
-0.01(-0.13%)
Apr 15, 2005
4.870
4.884
4.798
4.800
9,746,688
-0.08(-1.61%)
Apr 14, 2005
4.919
4.942
4.876
4.878
8,173,953
-0.05(-1.00%)
Apr 13, 2005
4.948
4.973
4.913
4.928
10,247,500
-0.02(-0.42%)
Apr 12, 2005
4.919
4.961
4.880
4.948
11,988,465
+0.02(+0.33%)
Apr 11, 2005
4.985
5.006
4.917
4.932
7,238,748
-0.06(-1.12%)
Apr 08, 2005
5.016
5.031
4.965
4.987
6,246,820
-0.03(-0.58%)
Apr 07, 2005
5.002
5.016
4.928
5.016
12,396,678
+0.02(+0.33%)
Apr 06, 2005
5.064
5.064
4.983
5.000
8,706,763
-0.06(-1.26%)
Apr 05, 2005
5.000
5.097
5.000
5.064
9,635,181
+0.06(+1.28%)
Apr 04, 2005
5.002
5.035
4.921
5.000
8,552,592
+0.00(+0.08%)
Apr 01, 2005
5.111
5.115
4.954
4.996
16,872,960
-0.08(-1.66%)
Mar 31, 2005
5.074
5.109
5.033
5.080
11,199,673
+0.01(+0.20%)
Mar 30, 2005
5.060
5.095
5.041
5.070
10,179,141
+0.01(+0.20%)
Mar 29, 2005
5.074
5.130
5.056
5.060
9,607,546
-0.02(-0.37%)
Mar 28, 2005
4.987
5.103
4.987
5.078
5,897,269
+0.09(+1.86%)
Mar 24, 2005
4.987
5.027
4.965
4.985
7,612,539
-0.00(-0.04%)
Mar 23, 2005
4.992
5.031
4.967
4.987
11,211,794
-0.02(-0.49%)
Mar 22, 2005
5.027
5.105
5.010
5.012
9,059,707
-0.03(-0.57%)
Mar 21, 2005
5.058
5.074
5.008
5.041
7,274,139
-0.02(-0.33%)
Mar 18, 2005
5.053
5.093
5.012
5.058
12,963,909
+0.01(+0.12%)
Mar 17, 2005
5.074
5.111
5.023
5.051
6,911,014
+0.00(+0.00%)
Mar 16, 2005
5.095
5.128
5.033
5.051
8,791,605
-0.06(-1.13%)
Mar 15, 2005
5.111
5.136
5.082
5.109
8,475,022
+0.03(+0.61%)
Mar 14, 2005
5.132
5.155
5.051
5.078
10,810,368
-0.04(-0.81%)
Mar 11, 2005
5.095
5.132
5.066
5.120
15,568,811
+0.05(+0.89%)
Mar 10, 2005
5.074
5.113
5.064
5.074
6,916,832
+0.01(+0.16%)
Mar 09, 2005
5.012
5.095
5.010
5.066
13,196,135
+0.05(+0.90%)
Mar 08, 2005
5.115
5.117
5.012
5.020
12,305,533
-0.09(-1.85%)
Mar 07, 2005
5.132
5.167
5.086
5.115
7,303,228
+0.01(+0.20%)
Mar 04, 2005
5.093
5.161
5.074
5.105
9,864,013
+0.02(+0.32%)
Mar 03, 2005
5.078
5.159
5.041
5.089
15,239,623
+0.05(+1.02%)
Mar 02, 2005
5.014
5.076
4.994
5.037
12,105,305
-0.02(-0.37%)
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.