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
Abiomed Inc
(NQ:
ABMD
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 2022
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 (%)
Nov 28, 2003
7.500
7.500
7.250
7.360
10,935
+0.07(+0.96%)
Nov 26, 2003
7.120
7.459
7.120
7.290
11,080
-0.18(-2.41%)
Nov 25, 2003
7.200
7.500
7.200
7.470
30,467
+0.23(+3.18%)
Nov 24, 2003
7.100
7.570
7.100
7.240
19,400
-0.26(-3.47%)
Nov 21, 2003
7.390
7.820
7.050
7.500
37,920
+0.11(+1.49%)
Nov 20, 2003
7.250
7.670
7.200
7.390
32,290
-0.08(-1.07%)
Nov 19, 2003
7.150
7.520
6.870
7.470
34,092
+0.02(+0.27%)
Nov 18, 2003
7.740
7.930
7.350
7.450
33,049
-0.10(-1.32%)
Nov 17, 2003
7.310
7.710
7.160
7.550
65,430
+0.05(+0.68%)
Nov 14, 2003
7.640
7.800
7.350
7.499
49,849
-0.14(-1.85%)
Nov 13, 2003
7.250
7.700
7.100
7.640
58,732
+0.14(+1.87%)
Nov 12, 2003
7.480
7.600
7.220
7.500
100,918
+0.06(+0.81%)
Nov 11, 2003
7.510
7.560
7.060
7.440
68,314
-0.18(-2.36%)
Nov 10, 2003
7.880
7.880
7.170
7.620
267,559
-0.68(-8.19%)
Nov 07, 2003
8.640
8.700
8.150
8.300
74,819
-0.29(-3.38%)
Nov 06, 2003
8.710
8.800
8.590
8.590
31,582
-0.18(-2.05%)
Nov 05, 2003
8.805
8.920
8.710
8.770
16,565
-0.14(-1.57%)
Nov 04, 2003
9.000
9.050
8.703
8.910
128,495
-0.04(-0.45%)
Nov 03, 2003
9.000
9.100
8.753
8.950
29,050
+0.05(+0.56%)
Oct 31, 2003
9.010
9.029
8.850
8.900
37,956
-0.13(-1.44%)
Oct 30, 2003
8.980
9.150
8.860
9.030
62,392
+0.05(+0.56%)
Oct 29, 2003
9.041
9.130
8.950
8.980
87,666
-0.19(-2.07%)
Oct 28, 2003
9.190
9.320
9.050
9.170
81,832
+0.21(+2.34%)
Oct 27, 2003
9.100
9.500
8.896
8.960
105,100
-0.09(-0.99%)
Oct 24, 2003
8.700
9.180
8.700
9.050
75,900
+0.30(+3.43%)
Oct 23, 2003
8.700
9.050
8.700
8.750
66,900
-0.15(-1.69%)
Oct 22, 2003
8.710
9.190
8.710
8.900
43,900
-0.20(-2.20%)
Oct 21, 2003
8.720
9.150
8.720
9.100
44,350
+0.14(+1.56%)
Oct 20, 2003
9.020
9.030
8.520
8.960
29,024
+0.07(+0.79%)
Oct 17, 2003
8.900
9.040
8.720
8.890
52,938
-0.09(-1.00%)
Oct 16, 2003
8.700
8.700
8.410
8.980
36,074
+0.08(+0.89%)
Oct 15, 2003
8.850
9.260
8.660
8.901
63,305
+0.04(+0.45%)
Oct 14, 2003
8.800
8.990
8.500
8.861
102,459
+0.02(+0.24%)
Oct 13, 2003
8.620
8.840
8.600
8.840
36,021
+0.22(+2.55%)
Oct 10, 2003
8.500
8.830
8.500
8.620
43,800
+0.12(+1.41%)
Oct 09, 2003
8.870
9.000
8.500
8.500
74,570
-0.36(-4.06%)
Oct 08, 2003
8.870
8.900
8.750
8.860
62,310
+0.01(+0.11%)
Oct 07, 2003
8.610
8.850
8.510
8.850
142,139
+0.22(+2.55%)
Oct 06, 2003
8.880
8.880
8.590
8.630
36,442
+0.04(+0.47%)
Oct 03, 2003
9.100
9.100
8.540
8.590
207,322
-0.34(-3.81%)
Oct 02, 2003
9.090
9.469
8.680
8.930
355,673
-0.02(-0.21%)
Oct 01, 2003
8.600
9.360
8.500
8.949
159,261
+0.34(+3.94%)
Sep 30, 2003
8.880
8.880
8.260
8.610
140,535
-0.14(-1.60%)
Sep 29, 2003
8.200
9.660
7.430
8.750
905,565
+0.41(+4.87%)
Sep 26, 2003
8.350
8.730
8.000
8.344
415,530
-0.36(-4.09%)
Sep 25, 2003
6.850
9.830
6.700
8.700
1,941,988
+1.86(+27.19%)
Sep 24, 2003
6.800
6.880
6.700
6.840
29,198
+0.04(+0.59%)
Sep 23, 2003
7.000
7.040
6.630
6.800
18,590
-0.15(-2.14%)
Sep 22, 2003
6.810
7.060
6.800
6.949
15,400
-0.04(-0.59%)
Sep 19, 2003
6.750
7.100
6.750
6.990
18,500
+0.13(+1.90%)
Sep 18, 2003
6.850
7.010
6.610
6.860
51,408
-0.03(-0.44%)
Sep 17, 2003
7.060
7.220
6.800
6.890
20,308
-0.30(-4.17%)
Sep 16, 2003
6.830
7.200
6.830
7.190
38,900
+0.22(+3.16%)
Sep 15, 2003
6.750
7.150
6.470
6.970
103,900
+0.22(+3.26%)
Sep 12, 2003
6.520
6.800
6.450
6.750
52,800
+0.26(+4.09%)
Sep 11, 2003
6.500
6.750
6.410
6.485
100,800
-0.17(-2.63%)
Sep 10, 2003
6.860
6.860
6.510
6.660
82,900
-0.18(-2.63%)
Sep 09, 2003
6.190
6.840
6.010
6.840
83,400
+0.60(+9.62%)
Sep 08, 2003
6.190
6.260
6.040
6.240
53,200
+0.05(+0.81%)
Sep 05, 2003
6.010
6.190
5.850
6.190
17,602
+0.18(+3.00%)
Sep 04, 2003
5.870
6.170
5.820
6.010
32,300
+0.01(+0.18%)
Sep 03, 2003
6.250
6.330
5.860
5.999
68,700
-0.22(-3.55%)
Sep 02, 2003
5.060
6.310
5.050
6.220
224,200
+0.93(+17.58%)
Aug 29, 2003
5.070
5.290
5.060
5.290
17,600
+0.06(+1.15%)
Aug 28, 2003
5.080
5.250
5.070
5.230
6,400
+0.13(+2.55%)
Aug 27, 2003
5.060
5.280
5.060
5.100
12,200
+0.04(+0.79%)
Aug 26, 2003
5.030
5.150
4.990
5.060
22,400
+0.02(+0.40%)
Aug 25, 2003
5.090
5.150
4.980
5.040
26,100
-0.07(-1.37%)
Aug 22, 2003
5.300
5.350
5.100
5.110
15,500
-0.20(-3.77%)
Aug 21, 2003
5.250
5.310
5.150
5.310
15,300
+0.06(+1.14%)
Aug 20, 2003
5.490
5.490
5.250
5.250
15,800
-0.13(-2.42%)
Aug 19, 2003
5.440
5.440
5.340
5.380
14,700
-0.04(-0.74%)
Aug 18, 2003
5.349
5.500
5.230
5.420
59,600
+0.19(+3.61%)
Aug 15, 2003
5.400
5.400
5.230
5.231
13,500
-0.08(-1.49%)
Aug 14, 2003
5.100
5.400
5.100
5.310
17,500
+0.16(+3.11%)
Aug 13, 2003
5.400
5.400
5.150
5.150
11,700
-0.15(-2.83%)
Aug 12, 2003
5.210
5.350
5.210
5.300
35,400
+0.04(+0.76%)
Aug 11, 2003
5.100
5.450
5.080
5.260
52,500
+0.18(+3.54%)
Aug 08, 2003
5.010
5.200
4.770
5.080
44,700
-0.12(-2.31%)
Aug 07, 2003
5.060
5.220
5.000
5.200
18,900
+0.04(+0.78%)
Aug 06, 2003
5.100
5.390
5.020
5.160
32,900
-0.03(-0.58%)
Aug 05, 2003
5.380
5.380
5.100
5.190
27,500
-0.05(-0.95%)
Aug 04, 2003
5.490
5.550
5.140
5.240
32,300
-0.04(-0.76%)
Aug 01, 2003
5.500
5.600
5.280
5.280
12,383
-0.34(-6.05%)
Jul 31, 2003
5.790
5.790
5.440
5.620
12,300
+0.05(+0.90%)
Jul 30, 2003
5.380
5.800
5.360
5.570
19,700
+0.07(+1.27%)
Jul 29, 2003
5.200
5.610
5.200
5.500
30,300
+0.25(+4.76%)
Jul 28, 2003
5.740
5.740
5.211
5.250
59,800
-0.33(-5.91%)
Jul 25, 2003
5.740
5.740
5.563
5.580
7,300
-0.17(-2.96%)
Jul 24, 2003
5.750
5.840
5.521
5.750
50,900
+0.11(+2.02%)
Jul 23, 2003
5.650
6.000
5.510
5.636
26,100
-0.03(-0.60%)
Jul 22, 2003
5.760
5.810
5.500
5.670
60,100
-0.09(-1.56%)
Jul 21, 2003
5.650
5.810
5.270
5.760
41,100
+0.26(+4.73%)
Jul 18, 2003
5.599
5.650
5.330
5.500
60,000
-0.03(-0.54%)
Jul 17, 2003
5.770
5.900
5.470
5.530
60,200
-0.02(-0.36%)
Jul 16, 2003
6.100
6.350
5.550
5.550
127,700
-0.60(-9.76%)
Jul 15, 2003
5.680
6.200
5.650
6.150
95,100
+0.51(+9.04%)
Jul 14, 2003
5.550
5.670
5.400
5.640
53,900
+0.24(+4.44%)
Jul 11, 2003
5.300
5.570
5.200
5.400
53,100
+0.11(+2.08%)
Jul 10, 2003
5.110
5.430
5.100
5.290
27,900
+0.14(+2.72%)
Jul 09, 2003
5.180
5.240
4.930
5.150
37,800
-0.07(-1.36%)
Jul 08, 2003
5.110
5.410
5.110
5.221
42,800
-0.08(-1.49%)
Jul 07, 2003
5.060
5.370
5.060
5.300
44,700
+0.25(+4.95%)
Jul 03, 2003
5.120
5.450
4.940
5.050
109,100
-0.24(-4.54%)
Jul 02, 2003
5.200
5.360
5.170
5.290
63,300
-0.01(-0.19%)
Jul 01, 2003
5.350
5.480
5.260
5.300
76,300
-0.06(-1.12%)
Jun 30, 2003
5.504
5.820
5.000
5.360
464,011
-0.14(-2.62%)
Jun 27, 2003
5.530
5.650
5.210
5.504
49,900
+0.10(+1.93%)
Jun 26, 2003
5.290
5.400
5.230
5.400
34,700
+0.29(+5.68%)
Jun 25, 2003
5.100
5.480
5.050
5.110
44,000
-0.08(-1.54%)
Jun 24, 2003
5.120
5.400
5.060
5.190
56,500
+0.09(+1.76%)
Jun 23, 2003
5.400
5.400
5.050
5.100
65,700
-0.30(-5.56%)
Jun 20, 2003
5.599
5.700
5.190
5.400
92,000
-0.20(-3.57%)
Jun 19, 2003
6.030
6.030
5.540
5.600
111,100
-0.31(-5.25%)
Jun 18, 2003
5.940
6.100
5.840
5.910
89,500
-0.26(-4.21%)
Jun 17, 2003
6.000
6.260
6.000
6.170
51,900
+0.02(+0.33%)
Jun 16, 2003
6.200
6.300
6.000
6.150
88,600
-0.06(-0.97%)
Jun 13, 2003
6.400
6.470
6.190
6.210
138,600
-0.06(-0.96%)
Jun 12, 2003
6.440
6.620
6.200
6.270
149,000
-0.07(-1.10%)
Jun 11, 2003
6.660
6.660
6.300
6.340
102,900
-0.03(-0.47%)
Jun 10, 2003
6.100
6.540
6.010
6.370
147,000
+0.31(+5.12%)
Jun 09, 2003
6.210
6.420
6.010
6.060
88,900
-0.20(-3.19%)
Jun 06, 2003
6.410
6.800
6.190
6.260
198,600
-0.53(-7.81%)
Jun 05, 2003
6.400
6.980
6.300
6.790
163,200
+0.13(+1.95%)
Jun 04, 2003
6.990
7.560
6.500
6.660
363,700
-0.27(-3.90%)
Jun 03, 2003
5.800
6.980
5.760
6.930
283,900
+1.05(+17.86%)
Jun 02, 2003
5.000
6.000
4.830
5.880
293,500
+0.89(+17.84%)
May 30, 2003
4.730
5.000
4.710
4.990
81,600
+0.19(+3.96%)
May 29, 2003
4.150
4.840
4.140
4.800
71,100
-0.12(-2.44%)
May 28, 2003
4.350
4.920
4.350
4.920
87,700
+0.46(+10.31%)
May 27, 2003
4.580
4.630
4.360
4.460
104,500
-0.01(-0.22%)
May 23, 2003
4.350
4.550
4.350
4.470
35,700
-0.12(-2.61%)
May 22, 2003
4.720
4.790
4.350
4.590
155,300
-0.12(-2.55%)
May 21, 2003
4.640
4.710
4.370
4.710
71,000
+0.10(+2.17%)
May 20, 2003
4.720
4.720
4.460
4.610
79,100
-0.05(-1.07%)
May 19, 2003
4.670
4.750
4.310
4.660
210,200
-0.01(-0.21%)
May 16, 2003
3.800
4.840
3.800
4.670
339,800
+0.68(+17.04%)
May 15, 2003
3.700
4.050
3.700
3.990
85,400
+0.35(+9.62%)
May 14, 2003
3.660
3.880
3.630
3.640
100,100
-0.09(-2.41%)
May 13, 2003
3.750
3.830
3.600
3.730
77,700
-0.09(-2.36%)
May 12, 2003
3.770
3.880
3.690
3.820
64,900
+0.08(+2.14%)
May 09, 2003
3.850
4.010
3.680
3.740
139,800
-0.11(-2.86%)
May 08, 2003
3.850
3.990
3.800
3.850
48,100
-0.11(-2.78%)
May 07, 2003
4.000
4.050
3.850
3.960
49,500
+0.02(+0.51%)
May 06, 2003
4.100
4.190
3.900
3.940
68,800
-0.26(-6.19%)
May 05, 2003
4.490
4.490
4.080
4.200
50,400
+0.07(+1.69%)
May 02, 2003
4.410
4.410
4.050
4.130
126,200
-0.13(-3.05%)
May 01, 2003
4.040
4.660
4.000
4.260
474,800
+0.22(+5.45%)
Apr 30, 2003
3.630
4.110
3.630
4.040
50,900
+0.17(+4.39%)
Apr 29, 2003
3.100
3.990
3.100
3.870
145,400
+0.70(+22.08%)
Apr 28, 2003
3.430
3.430
3.000
3.170
101,000
-0.15(-4.52%)
Apr 25, 2003
3.340
3.480
3.270
3.320
59,200
-0.06(-1.78%)
Apr 24, 2003
3.490
3.490
3.350
3.380
29,700
-0.08(-2.17%)
Apr 23, 2003
3.460
3.460
3.270
3.455
8,200
+0.06(+1.62%)
Apr 22, 2003
3.200
3.520
3.200
3.400
53,800
+0.09(+2.72%)
Apr 21, 2003
3.350
3.490
3.210
3.310
77,900
-0.04(-1.19%)
Apr 17, 2003
3.330
3.600
3.300
3.350
89,600
+0.00(+0.00%)
Apr 16, 2003
3.400
3.410
3.310
3.350
50,000
-0.02(-0.59%)
Apr 15, 2003
3.410
3.410
3.300
3.370
30,500
-0.02(-0.59%)
Apr 14, 2003
3.580
3.580
3.320
3.390
25,700
-0.06(-1.74%)
Apr 11, 2003
3.650
3.650
3.160
3.450
75,100
-0.10(-2.82%)
Apr 10, 2003
3.590
3.670
3.550
3.550
18,900
-0.08(-2.20%)
Apr 09, 2003
3.660
3.880
3.600
3.630
25,100
-0.11(-2.94%)
Apr 08, 2003
3.780
3.800
3.710
3.740
21,400
-0.06(-1.58%)
Apr 07, 2003
3.850
3.950
3.780
3.800
35,600
+0.00(+0.00%)
Apr 04, 2003
3.850
3.990
3.800
3.800
20,800
-0.10(-2.56%)
Apr 03, 2003
3.990
3.990
3.860
3.900
32,300
+0.08(+2.09%)
Apr 02, 2003
3.860
3.970
3.810
3.820
34,400
-0.07(-1.80%)
Apr 01, 2003
3.900
3.990
3.860
3.890
33,900
-0.01(-0.26%)
Mar 31, 2003
4.080
4.110
3.900
3.900
1,920,000
-0.19(-4.65%)
Mar 28, 2003
4.220
4.470
4.000
4.090
23,800
-0.02(-0.37%)
Mar 27, 2003
4.100
4.320
4.002
4.105
24,100
-0.00(-0.12%)
Mar 26, 2003
4.250
4.250
4.100
4.110
20,678
-0.09(-2.12%)
Mar 25, 2003
3.860
4.230
3.860
4.199
268,800
+0.33(+8.50%)
Mar 24, 2003
3.860
4.040
3.790
3.870
52,300
-0.19(-4.68%)
Mar 21, 2003
4.050
4.100
3.860
4.060
48,600
+0.06(+1.50%)
Mar 20, 2003
3.780
4.000
3.780
4.000
44,752
+0.20(+5.26%)
Mar 19, 2003
3.860
4.070
3.660
3.800
36,916
-0.23(-5.71%)
Mar 18, 2003
4.090
4.090
3.860
4.030
35,444
+0.10(+2.54%)
Mar 17, 2003
3.770
3.940
3.770
3.930
41,500
+0.16(+4.22%)
Mar 14, 2003
3.940
3.990
3.750
3.771
19,448
-0.07(-1.80%)
Mar 13, 2003
3.900
4.000
3.720
3.840
43,500
-0.05(-1.26%)
Mar 12, 2003
3.750
3.900
3.550
3.889
41,057
+0.25(+6.84%)
Mar 11, 2003
3.650
3.890
3.590
3.640
52,700
+0.09(+2.54%)
Mar 10, 2003
3.440
4.250
3.420
3.550
211,900
+0.05(+1.43%)
Mar 07, 2003
3.500
3.640
3.470
3.500
24,800
-0.11(-3.05%)
Mar 06, 2003
3.500
3.620
3.500
3.610
32,400
+0.05(+1.40%)
Mar 05, 2003
3.610
3.700
3.500
3.560
34,200
-0.08(-2.20%)
Mar 04, 2003
3.830
3.910
3.610
3.640
25,500
-0.10(-2.67%)
Mar 03, 2003
3.650
3.850
3.500
3.740
24,600
+0.04(+1.08%)
Feb 28, 2003
3.840
3.840
3.630
3.700
24,500
-0.10(-2.63%)
Feb 27, 2003
3.640
3.800
3.540
3.800
28,100
+0.17(+4.68%)
Feb 26, 2003
3.750
3.750
3.550
3.630
28,700
-0.07(-1.89%)
Feb 25, 2003
3.820
3.830
3.510
3.700
66,900
-0.04(-1.07%)
Feb 24, 2003
3.990
3.990
3.720
3.740
87,300
-0.11(-2.86%)
Feb 21, 2003
4.050
4.050
3.710
3.850
90,200
-0.15(-3.75%)
Feb 20, 2003
4.100
4.180
3.980
4.000
41,900
-0.10(-2.44%)
Feb 19, 2003
4.100
4.130
3.860
4.100
40,700
+0.05(+1.23%)
Feb 18, 2003
3.980
4.120
3.860
4.050
92,600
+0.27(+7.14%)
Feb 14, 2003
3.750
3.970
3.750
3.780
59,800
+0.01(+0.27%)
Feb 13, 2003
3.850
4.220
3.740
3.770
106,400
-0.08(-2.08%)
Feb 12, 2003
4.350
4.430
3.800
3.850
59,500
-0.25(-6.10%)
Feb 11, 2003
3.850
4.130
3.850
4.100
117,100
+0.26(+6.77%)
Feb 10, 2003
4.600
4.610
3.750
3.840
322,900
-0.83(-17.77%)
Feb 07, 2003
4.550
4.820
4.500
4.670
52,800
+0.15(+3.32%)
Feb 06, 2003
4.770
4.930
4.510
4.520
46,100
-0.28(-5.83%)
Feb 05, 2003
4.840
5.000
4.800
4.800
50,400
-0.05(-1.03%)
Feb 04, 2003
5.100
5.100
4.780
4.850
54,700
-0.16(-3.19%)
Feb 03, 2003
5.160
5.300
5.000
5.010
20,400
+0.01(+0.20%)
Jan 31, 2003
5.290
5.300
4.820
5.000
42,500
-0.14(-2.70%)
Jan 30, 2003
5.070
5.200
4.900
5.139
44,980
+0.07(+1.36%)
Jan 29, 2003
4.950
5.110
4.780
5.070
40,600
-0.02(-0.39%)
Jan 28, 2003
5.490
5.500
4.870
5.090
127,900
-0.08(-1.55%)
Jan 27, 2003
5.310
5.420
4.820
5.170
144,700
+0.20(+4.02%)
Jan 24, 2003
4.390
5.210
4.250
4.970
230,900
+0.61(+13.99%)
Jan 23, 2003
4.000
4.400
3.900
4.360
83,600
+0.36(+9.00%)
Jan 22, 2003
4.060
4.150
4.000
4.000
23,300
-0.02(-0.50%)
Jan 21, 2003
4.280
4.280
4.010
4.020
16,700
-0.18(-4.29%)
Jan 17, 2003
4.160
4.240
3.860
4.200
60,400
+0.03(+0.72%)
Jan 16, 2003
4.310
4.350
4.150
4.170
27,800
-0.14(-3.25%)
Jan 15, 2003
4.210
4.310
4.150
4.310
36,000
+0.11(+2.64%)
Jan 14, 2003
4.199
4.300
4.090
4.199
25,600
+0.03(+0.70%)
Jan 13, 2003
4.190
4.190
4.000
4.170
45,400
+0.04(+0.85%)
Jan 10, 2003
4.400
4.420
3.950
4.135
119,900
-0.42(-9.12%)
Jan 09, 2003
4.260
4.740
4.150
4.550
195,800
+0.94(+26.04%)
Jan 08, 2003
3.850
3.850
3.600
3.610
23,300
-0.12(-3.19%)
Jan 07, 2003
4.010
4.010
3.610
3.729
44,600
-0.32(-7.93%)
Jan 06, 2003
3.750
4.200
3.750
4.050
30,500
+0.11(+2.79%)
Jan 03, 2003
3.990
3.990
3.750
3.940
67,400
+0.09(+2.34%)
Jan 02, 2003
3.820
4.000
3.810
3.850
21,000
+0.21(+5.77%)
Dec 31, 2002
3.320
3.820
3.270
3.640
127,100
+0.09(+2.54%)
Dec 30, 2002
3.550
3.660
3.360
3.550
99,900
-0.02(-0.56%)
Dec 27, 2002
3.810
3.900
3.550
3.570
130,100
-0.23(-6.05%)
Dec 26, 2002
3.580
3.990
3.570
3.800
131,900
-0.19(-4.76%)
Dec 24, 2002
3.260
3.990
3.260
3.990
60,100
+0.60(+17.70%)
Dec 23, 2002
3.810
3.870
3.250
3.390
134,200
-0.11(-3.14%)
Dec 20, 2002
3.810
3.870
3.340
3.500
129,400
-0.19(-5.15%)
Dec 19, 2002
3.860
3.860
3.650
3.690
36,500
-0.16(-4.16%)
Dec 18, 2002
3.750
3.930
3.620
3.850
82,400
+0.09(+2.39%)
Dec 17, 2002
4.090
4.100
3.760
3.760
112,500
-0.33(-8.07%)
Dec 16, 2002
4.200
4.300
3.800
4.090
140,500
-0.24(-5.54%)
Dec 13, 2002
4.690
4.870
4.060
4.330
100,500
-0.47(-9.79%)
Dec 12, 2002
4.850
4.850
4.690
4.800
31,300
-0.03(-0.62%)
Dec 11, 2002
4.760
4.990
4.760
4.830
35,700
-0.02(-0.41%)
Dec 10, 2002
4.810
4.900
4.710
4.850
37,500
+0.04(+0.83%)
Dec 09, 2002
4.710
4.900
4.710
4.810
34,100
+0.06(+1.26%)
Dec 06, 2002
4.840
5.000
4.630
4.750
66,100
-0.20(-4.04%)
Dec 05, 2002
4.820
4.950
4.800
4.950
49,100
+0.03(+0.59%)
Dec 04, 2002
4.850
5.090
4.550
4.921
61,200
-0.08(-1.58%)
Dec 03, 2002
5.060
5.130
4.940
5.000
30,600
-0.10(-1.96%)
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.