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
Albemarle Corp
(NY:
ALB
)
118.18
-0.47 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2003
5.270
5.410
5.270
5.383
394,738
+0.09(+1.63%)
Jan 30, 2003
5.434
5.436
5.291
5.297
336,466
-0.15(-2.68%)
Jan 29, 2003
5.373
5.449
5.215
5.443
397,664
+0.08(+1.45%)
Jan 28, 2003
5.428
5.439
5.348
5.365
436,918
-0.05(-0.98%)
Jan 27, 2003
5.654
5.654
5.414
5.418
408,636
-0.29(-5.03%)
Jan 24, 2003
5.791
5.791
5.639
5.705
398,639
-0.08(-1.45%)
Jan 23, 2003
5.742
5.791
5.578
5.789
447,890
+0.03(+0.53%)
Jan 22, 2003
5.824
5.877
5.742
5.758
280,632
-0.07(-1.13%)
Jan 21, 2003
5.931
5.957
5.824
5.824
179,204
-0.09(-1.56%)
Jan 17, 2003
5.988
6.029
5.869
5.916
300,381
-0.07(-1.23%)
Jan 16, 2003
5.726
5.990
5.724
5.990
370,356
+0.24(+4.14%)
Jan 15, 2003
5.978
5.978
5.748
5.752
567,360
-0.19(-3.28%)
Jan 14, 2003
6.009
6.009
5.908
5.947
207,243
-0.09(-1.53%)
Jan 13, 2003
5.984
6.064
5.984
6.039
204,805
+0.08(+1.27%)
Jan 10, 2003
6.009
6.039
5.964
5.964
146,533
-0.08(-1.26%)
Jan 09, 2003
5.886
6.062
5.877
6.039
236,501
+0.15(+2.61%)
Jan 08, 2003
5.994
5.994
5.877
5.886
123,858
-0.11(-1.88%)
Jan 07, 2003
6.070
6.087
5.998
5.998
158,724
-0.07(-1.18%)
Jan 06, 2003
5.943
6.128
5.939
6.070
290,385
+0.15(+2.49%)
Jan 03, 2003
5.863
5.986
5.855
5.922
260,639
+0.06(+0.98%)
Jan 02, 2003
5.824
5.988
5.765
5.865
488,363
+0.03(+0.53%)
Dec 31, 2002
5.783
5.896
5.726
5.834
183,837
+0.04(+0.74%)
Dec 30, 2002
5.734
5.791
5.650
5.791
233,088
+0.05(+0.79%)
Dec 27, 2002
5.830
5.859
5.738
5.746
230,893
-0.08(-1.37%)
Dec 26, 2002
5.726
5.843
5.709
5.826
251,374
+0.10(+1.76%)
Dec 24, 2002
5.752
5.779
5.717
5.726
135,318
-0.02(-0.39%)
Dec 23, 2002
5.701
5.756
5.701
5.748
611,247
+0.03(+0.61%)
Dec 20, 2002
5.783
5.838
5.713
5.713
1,483,377
-0.06(-1.03%)
Dec 19, 2002
5.902
5.902
5.767
5.773
533,713
-0.13(-2.19%)
Dec 18, 2002
5.990
6.002
5.869
5.902
312,572
-0.14(-2.31%)
Dec 17, 2002
5.990
6.107
5.984
6.041
467,883
+0.00(+0.00%)
Dec 16, 2002
6.039
6.058
5.988
6.041
792,158
+0.01(+0.20%)
Dec 13, 2002
6.132
6.148
6.025
6.029
289,897
-0.13(-2.16%)
Dec 12, 2002
6.203
6.220
6.115
6.162
173,840
-0.03(-0.50%)
Dec 11, 2002
6.265
6.275
6.162
6.193
443,014
-0.11(-1.82%)
Dec 10, 2002
6.244
6.337
6.244
6.308
171,646
+0.08(+1.22%)
Dec 09, 2002
6.353
6.357
6.228
6.232
324,763
-0.12(-1.90%)
Dec 06, 2002
6.177
6.372
6.175
6.353
167,989
+0.14(+2.18%)
Dec 05, 2002
6.359
6.359
6.162
6.218
168,964
-0.14(-2.19%)
Dec 04, 2002
6.255
6.372
6.152
6.357
293,798
+0.10(+1.54%)
Dec 03, 2002
6.398
6.398
6.244
6.261
294,530
-0.13(-2.02%)
Dec 02, 2002
6.429
6.431
6.333
6.390
239,915
+0.00(+0.03%)
Nov 29, 2002
6.357
6.425
6.357
6.388
56,809
+0.05(+0.74%)
Nov 27, 2002
6.173
6.347
6.173
6.341
169,696
+0.20(+3.24%)
Nov 26, 2002
6.265
6.265
6.072
6.142
212,120
-0.14(-2.22%)
Nov 25, 2002
6.214
6.337
6.140
6.281
253,812
+0.07(+1.12%)
Nov 22, 2002
6.306
6.359
6.164
6.212
426,434
-0.12(-1.91%)
Nov 21, 2002
6.152
6.337
6.128
6.333
359,141
+0.21(+3.42%)
Nov 20, 2002
6.111
6.136
6.085
6.123
559,314
-0.00(-0.03%)
Nov 19, 2002
6.132
6.152
6.095
6.126
602,469
+0.03(+0.47%)
Nov 18, 2002
6.146
6.154
6.097
6.097
480,317
-0.05(-0.80%)
Nov 15, 2002
5.957
6.146
5.947
6.146
234,551
+0.14(+2.36%)
Nov 14, 2002
5.937
6.048
5.937
6.005
154,579
+0.09(+1.53%)
Nov 13, 2002
5.832
5.968
5.804
5.914
143,607
+0.08(+1.41%)
Nov 12, 2002
5.754
5.937
5.722
5.832
172,865
+0.08(+1.39%)
Nov 11, 2002
5.906
5.937
5.752
5.752
178,717
-0.13(-2.26%)
Nov 08, 2002
5.978
6.027
5.855
5.886
174,572
-0.11(-1.88%)
Nov 07, 2002
6.050
6.060
5.959
5.998
233,332
-0.07(-1.18%)
Nov 06, 2002
5.943
6.111
5.884
6.070
215,289
+0.13(+2.14%)
Nov 05, 2002
5.855
5.947
5.849
5.943
210,169
+0.09(+1.61%)
Nov 04, 2002
5.906
5.906
5.845
5.849
108,742
-0.04(-0.66%)
Nov 01, 2002
5.824
5.888
5.728
5.888
225,773
+0.12(+2.10%)
Oct 31, 2002
5.719
5.767
5.662
5.767
197,003
+0.05(+0.82%)
Oct 30, 2002
5.697
5.734
5.656
5.719
217,727
+0.02(+0.43%)
Oct 29, 2002
5.654
5.701
5.586
5.695
316,717
+0.04(+0.69%)
Oct 28, 2002
5.722
5.752
5.642
5.656
196,028
-0.03(-0.61%)
Oct 25, 2002
5.492
5.722
5.455
5.691
265,028
+0.20(+3.62%)
Oct 24, 2002
5.650
5.650
5.484
5.492
399,858
-0.15(-2.69%)
Oct 23, 2002
5.763
5.763
5.506
5.644
395,469
+0.05(+0.95%)
Oct 22, 2002
5.709
5.711
5.568
5.590
306,477
-0.14(-2.43%)
Oct 21, 2002
5.576
5.732
5.486
5.730
269,173
+0.15(+2.68%)
Oct 18, 2002
5.660
5.681
5.500
5.580
106,791
-0.08(-1.41%)
Oct 17, 2002
5.535
5.691
5.533
5.660
109,961
+0.23(+4.15%)
Oct 16, 2002
5.598
5.660
5.428
5.434
169,208
-0.18(-3.14%)
Oct 15, 2002
5.340
5.639
5.340
5.611
175,547
+0.32(+6.01%)
Oct 14, 2002
5.352
5.404
5.238
5.293
204,561
-0.08(-1.41%)
Oct 11, 2002
5.250
5.393
5.229
5.369
222,116
+0.23(+4.55%)
Oct 10, 2002
4.875
5.139
4.875
5.135
535,420
+0.28(+5.79%)
Oct 09, 2002
5.127
5.135
4.840
4.854
342,561
-0.27(-5.32%)
Oct 08, 2002
5.086
5.178
5.032
5.127
343,780
+0.05(+0.93%)
Oct 07, 2002
5.219
5.229
5.076
5.080
148,484
-0.15(-2.94%)
Oct 04, 2002
5.434
5.445
5.194
5.233
271,855
-0.16(-3.00%)
Oct 03, 2002
5.445
5.619
5.359
5.395
407,660
-0.06(-1.09%)
Oct 02, 2002
5.633
5.633
5.383
5.455
784,112
-0.18(-3.13%)
Oct 01, 2002
5.270
5.639
5.270
5.631
673,908
+0.45(+8.58%)
Sep 30, 2002
5.147
5.209
5.086
5.186
435,699
-0.06(-1.17%)
Sep 27, 2002
5.414
5.416
5.229
5.248
196,028
-0.18(-3.29%)
Sep 26, 2002
5.373
5.451
5.373
5.426
195,540
+0.08(+1.53%)
Sep 25, 2002
5.313
5.391
5.252
5.344
346,950
+0.03(+0.62%)
Sep 24, 2002
5.455
5.455
5.295
5.311
231,381
-0.22(-4.00%)
Sep 23, 2002
5.557
5.557
5.496
5.533
381,572
-0.02(-0.37%)
Sep 20, 2002
5.508
5.588
5.455
5.553
722,427
+0.05(+0.82%)
Sep 19, 2002
5.742
5.742
5.508
5.508
466,176
-0.25(-4.41%)
Sep 18, 2002
5.814
5.824
5.740
5.763
258,201
-0.09(-1.58%)
Sep 17, 2002
5.968
5.996
5.834
5.855
218,703
-0.09(-1.48%)
Sep 16, 2002
5.927
5.964
5.906
5.943
221,872
+0.01(+0.14%)
Sep 13, 2002
5.927
5.959
5.814
5.935
242,353
-0.00(-0.07%)
Sep 12, 2002
6.050
6.050
5.927
5.939
146,289
-0.12(-1.93%)
Sep 11, 2002
6.076
6.080
6.031
6.056
145,802
-0.02(-0.40%)
Sep 10, 2002
6.052
6.091
6.039
6.080
197,734
+0.03(+0.51%)
Sep 09, 2002
5.998
6.097
5.957
6.050
404,734
+0.07(+1.10%)
Sep 06, 2002
5.947
6.062
5.855
5.984
521,522
+0.04(+0.62%)
Sep 05, 2002
6.142
6.144
5.886
5.947
828,487
-0.35(-5.51%)
Sep 04, 2002
6.162
6.296
6.142
6.294
243,816
+0.13(+2.06%)
Sep 03, 2002
6.275
6.275
6.132
6.167
156,773
-0.16(-2.47%)
Aug 30, 2002
6.203
6.355
6.203
6.322
124,590
+0.13(+2.05%)
Aug 29, 2002
6.152
6.234
6.130
6.195
181,886
+0.04(+0.70%)
Aug 28, 2002
6.234
6.234
6.085
6.152
122,395
-0.09(-1.45%)
Aug 27, 2002
6.326
6.367
6.220
6.242
197,247
-0.06(-1.01%)
Aug 26, 2002
6.261
6.306
6.191
6.306
177,254
+0.05(+0.79%)
Aug 23, 2002
6.355
6.361
6.214
6.257
174,328
-0.10(-1.55%)
Aug 22, 2002
6.378
6.480
6.275
6.355
195,296
-0.00(-0.03%)
Aug 21, 2002
6.320
6.351
6.263
6.357
535,176
+0.04(+0.62%)
Aug 20, 2002
6.355
6.355
6.263
6.318
222,360
-0.05(-0.77%)
Aug 16, 2002
6.316
6.400
6.306
6.367
124,102
+0.04(+0.65%)
Aug 15, 2002
6.357
6.400
6.261
6.326
18,066,782
-0.05(-0.80%)
Aug 14, 2002
6.228
6.384
6.050
6.378
257,957
+0.15(+2.44%)
Aug 13, 2002
6.322
6.404
6.224
6.226
24,381
-0.10(-1.62%)
Aug 12, 2002
6.275
6.331
6.191
6.329
124,590
+0.18(+3.00%)
Aug 07, 2002
6.050
6.212
6.021
6.144
189,201
+0.14(+2.39%)
Aug 06, 2002
5.957
6.078
5.957
6.000
205,049
+0.17(+2.99%)
Aug 05, 2002
5.806
5.918
5.804
5.826
283,314
+0.02(+0.35%)
Aug 02, 2002
6.052
6.080
5.795
5.806
199,929
-0.24(-4.03%)
Aug 01, 2002
6.111
6.306
6.041
6.050
261,858
-0.01(-0.20%)
Jul 31, 2002
5.968
6.109
5.933
6.062
246,985
+0.07(+1.23%)
Jul 30, 2002
6.134
6.134
5.906
5.988
210,901
-0.14(-2.34%)
Jul 29, 2002
5.701
6.152
5.701
6.132
256,250
+0.41(+7.17%)
Jul 26, 2002
5.937
5.937
5.691
5.722
217,727
-0.21(-3.46%)
Jul 25, 2002
5.732
5.941
5.681
5.927
399,127
+0.21(+3.58%)
Jul 24, 2002
5.420
5.732
5.270
5.722
796,303
+0.30(+5.52%)
Jul 23, 2002
5.527
5.578
5.402
5.422
261,127
-0.13(-2.26%)
Jul 22, 2002
5.701
5.789
5.459
5.547
259,176
-0.17(-2.91%)
Jul 19, 2002
5.894
5.894
5.701
5.713
281,851
-0.26(-4.43%)
Jul 17, 2002
6.002
6.091
5.927
5.978
327,445
-0.16(-2.67%)
Jul 12, 2002
6.158
6.296
6.111
6.142
319,155
-0.02(-0.33%)
Jul 11, 2002
6.152
6.214
6.011
6.162
372,307
+0.01(+0.17%)
Jul 10, 2002
6.257
6.257
6.121
6.152
221,872
-0.10(-1.64%)
Jul 09, 2002
6.450
6.476
6.255
6.255
4,071,731
-0.19(-3.02%)
Jul 08, 2002
6.450
6.542
6.431
6.450
297,699
-0.04(-0.60%)
Jul 05, 2002
6.326
6.552
6.308
6.488
196,272
+0.18(+2.89%)
Jul 04, 2002
6.326
6.367
6.234
6.306
3,389,045
+0.00(+0.00%)
Jul 03, 2002
6.326
6.367
6.234
6.306
384,498
-0.07(-1.03%)
Jul 02, 2002
6.456
6.476
6.345
6.372
462,519
-0.10(-1.61%)
Jul 01, 2002
6.378
6.511
6.339
6.476
506,650
+0.17(+2.70%)
Jun 28, 2002
6.193
6.357
6.185
6.306
1,371,953
+0.11(+1.82%)
Jun 27, 2002
6.224
6.275
6.103
6.193
637,823
+0.06(+1.04%)
Jun 26, 2002
6.132
6.171
6.068
6.130
597,105
-0.11(-1.84%)
Jun 25, 2002
6.419
6.423
6.156
6.244
596,862
-0.21(-3.27%)
Jun 21, 2002
6.419
6.460
6.419
6.456
295,017
-0.01(-0.10%)
Jun 20, 2002
6.464
6.511
6.441
6.462
494,703
-0.00(-0.03%)
Jun 19, 2002
6.603
6.614
6.409
6.464
391,325
-0.17(-2.57%)
Jun 18, 2002
6.564
6.665
6.564
6.634
386,692
+0.02(+0.28%)
Jun 17, 2002
6.595
6.673
6.501
6.616
263,565
+0.02(+0.31%)
Jun 14, 2002
6.382
6.595
6.255
6.595
528,593
+0.06(+0.97%)
Jun 12, 2002
6.655
6.659
6.491
6.532
301,600
-0.11(-1.64%)
Jun 11, 2002
6.757
6.765
6.603
6.640
436,187
-0.10(-1.55%)
Jun 10, 2002
6.634
6.767
6.634
6.745
627,582
+0.08(+1.20%)
Jun 07, 2002
6.521
6.671
6.511
6.665
418,388
+0.09(+1.40%)
Jun 06, 2002
6.614
6.706
6.562
6.573
392,300
-0.04(-0.62%)
Jun 05, 2002
6.388
6.624
6.386
6.614
486,413
+0.08(+1.16%)
May 31, 2002
6.515
6.622
6.493
6.538
242,109
+0.15(+2.34%)
May 28, 2002
6.521
6.521
6.343
6.388
270,392
-0.13(-2.04%)
May 27, 2002
6.593
6.618
6.509
6.521
2,389,399
+0.00(+0.00%)
May 24, 2002
6.593
6.618
6.509
6.521
147,021
-0.14(-2.12%)
May 23, 2002
6.439
6.665
6.404
6.663
302,088
+0.21(+3.27%)
May 22, 2002
6.439
6.491
6.367
6.452
226,749
-0.00(-0.03%)
May 21, 2002
6.511
6.556
6.388
6.454
257,226
-0.07(-1.04%)
May 20, 2002
6.507
6.562
6.433
6.521
579,063
+0.07(+1.02%)
May 17, 2002
6.511
6.511
6.384
6.456
236,989
-0.06(-0.85%)
May 16, 2002
6.431
6.552
6.357
6.511
24,381
+0.08(+1.24%)
May 15, 2002
6.665
6.679
6.326
6.431
315,498
-0.24(-3.57%)
May 14, 2002
6.396
6.685
6.396
6.669
316,229
+0.29(+4.57%)
May 13, 2002
6.296
6.378
6.265
6.378
201,392
+0.15(+2.37%)
May 10, 2002
6.429
6.429
6.162
6.230
240,646
-0.22(-3.40%)
May 09, 2002
6.460
6.562
6.425
6.450
339,148
-0.01(-0.16%)
May 08, 2002
6.378
6.460
6.357
6.460
276,731
+0.18(+2.84%)
May 07, 2002
6.244
6.345
6.183
6.281
260,151
+0.03(+0.46%)
May 06, 2002
6.244
6.316
6.193
6.253
290,872
+0.04(+0.63%)
May 03, 2002
6.238
6.244
6.123
6.214
355,727
-0.02(-0.39%)
May 02, 2002
6.060
6.267
6.041
6.238
438,869
+0.21(+3.54%)
May 01, 2002
6.060
6.062
5.947
6.025
231,381
-0.06(-0.91%)
Apr 30, 2002
5.840
6.080
5.840
6.080
331,590
+0.24(+4.11%)
Apr 29, 2002
5.888
5.912
5.746
5.840
285,264
-0.05(-0.77%)
Apr 26, 2002
5.894
5.943
5.865
5.886
344,268
-0.01(-0.10%)
Apr 25, 2002
5.804
5.947
5.742
5.892
634,409
+0.07(+1.13%)
Apr 24, 2002
5.785
5.947
5.781
5.826
523,961
+0.04(+0.71%)
Apr 23, 2002
5.783
5.828
5.750
5.785
245,522
+0.00(+0.00%)
Apr 22, 2002
5.871
5.871
5.742
5.785
248,204
-0.09(-1.54%)
Apr 19, 2002
5.845
5.906
5.619
5.875
371,819
+0.08(+1.34%)
Apr 18, 2002
6.029
6.031
5.742
5.797
410,830
-0.28(-4.65%)
Apr 17, 2002
6.056
6.226
6.050
6.080
532,250
+0.07(+1.09%)
Apr 16, 2002
5.906
6.058
5.906
6.015
214,314
+0.11(+1.84%)
Apr 15, 2002
5.951
5.953
5.789
5.906
3,047,702
-0.05(-0.79%)
Apr 12, 2002
5.777
5.953
5.752
5.953
431,310
+0.18(+3.09%)
Apr 11, 2002
5.914
6.013
5.732
5.775
305,014
-0.14(-2.36%)
Apr 10, 2002
5.603
5.947
5.603
5.914
650,501
+0.31(+5.60%)
Apr 09, 2002
5.568
5.666
5.568
5.601
191,151
+0.06(+1.00%)
Apr 08, 2002
5.611
5.611
5.496
5.545
329,883
-0.07(-1.17%)
Apr 05, 2002
5.521
5.639
5.521
5.611
547,611
+0.08(+1.48%)
Apr 04, 2002
5.547
5.547
5.469
5.529
417,901
-0.02(-0.33%)
Apr 03, 2002
5.557
5.588
5.516
5.547
477,392
+0.01(+0.19%)
Apr 02, 2002
5.668
5.685
5.533
5.537
490,314
-0.13(-2.28%)
Apr 01, 2002
5.652
5.728
5.650
5.666
754,855
+0.01(+0.25%)
Mar 29, 2002
5.527
5.687
5.527
5.652
1,134,476
+0.00(+0.00%)
Mar 28, 2002
5.527
5.687
5.527
5.652
1,134,476
+0.13(+2.30%)
Mar 27, 2002
5.383
5.537
5.383
5.525
821,416
+0.18(+3.46%)
Mar 26, 2002
5.328
5.348
5.293
5.340
206,999
+0.00(+0.04%)
Mar 25, 2002
5.342
5.352
5.322
5.338
425,703
-0.01(-0.12%)
Mar 22, 2002
5.352
5.373
5.334
5.344
196,272
-0.02(-0.42%)
Mar 21, 2002
5.363
5.391
5.332
5.367
1,311,975
-0.04(-0.68%)
Mar 20, 2002
5.373
5.410
5.332
5.404
757,049
+0.02(+0.42%)
Mar 19, 2002
5.482
5.484
5.336
5.381
716,088
-0.10(-1.83%)
Mar 18, 2002
5.420
5.533
5.414
5.482
317,448
+0.06(+1.14%)
Mar 15, 2002
5.342
5.457
5.332
5.420
421,070
+0.08(+1.54%)
Mar 14, 2002
5.272
5.365
5.272
5.338
310,134
+0.07(+1.24%)
Mar 13, 2002
5.213
5.311
5.197
5.272
196,272
+0.05(+0.94%)
Mar 12, 2002
5.291
5.330
5.184
5.223
314,522
-0.09(-1.66%)
Mar 11, 2002
5.270
5.332
5.233
5.311
273,074
+0.04(+0.74%)
Mar 08, 2002
5.260
5.311
5.199
5.272
372,795
+0.05(+0.86%)
Mar 07, 2002
5.229
5.274
5.223
5.227
383,279
-0.00(-0.04%)
Mar 06, 2002
5.158
5.229
5.153
5.229
295,505
+0.09(+1.67%)
Mar 05, 2002
5.199
5.209
5.133
5.143
311,109
-0.01(-0.28%)
Mar 04, 2002
4.922
5.188
4.922
5.158
482,268
+0.18(+3.71%)
Mar 01, 2002
4.881
4.975
4.860
4.973
771,434
+0.11(+2.28%)
Feb 28, 2002
4.942
4.963
4.813
4.862
613,441
-0.07(-1.37%)
Feb 27, 2002
4.942
4.952
4.870
4.930
255,519
+0.00(+0.08%)
Feb 26, 2002
4.952
4.963
4.914
4.926
277,219
-0.02(-0.33%)
Feb 25, 2002
4.942
4.952
4.914
4.942
437,162
+0.00(+0.08%)
Feb 22, 2002
4.850
4.952
4.846
4.938
195,784
+0.11(+2.38%)
Feb 21, 2002
4.973
4.989
4.821
4.823
398,395
-0.17(-3.41%)
Feb 20, 2002
4.850
5.006
4.850
4.994
225,286
+0.16(+3.35%)
Feb 19, 2002
5.065
5.065
4.778
4.832
359,385
-0.23(-4.62%)
Feb 18, 2002
4.975
5.112
4.975
5.065
3,632,861
+0.00(+0.00%)
Feb 15, 2002
4.975
5.112
4.975
5.065
237,964
+0.09(+1.86%)
Feb 14, 2002
4.952
5.004
4.944
4.973
113,862
+0.02(+0.41%)
Feb 13, 2002
4.901
4.952
4.881
4.952
137,756
+0.05(+1.05%)
Feb 12, 2002
4.860
4.973
4.840
4.901
149,946
+0.02(+0.50%)
Feb 11, 2002
4.881
5.041
4.875
4.877
238,939
+0.01(+0.21%)
Feb 08, 2002
4.717
4.866
4.717
4.866
121,420
+0.15(+3.17%)
Feb 07, 2002
4.870
4.889
4.678
4.717
296,236
-0.16(-3.36%)
Feb 06, 2002
4.911
4.963
4.860
4.881
288,434
+0.01(+0.21%)
Feb 05, 2002
4.758
4.942
4.723
4.870
828,975
+0.08(+1.76%)
Feb 04, 2002
4.737
4.834
4.733
4.786
247,229
+0.05(+1.00%)
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.