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
Brazil Ishares MSCI ETF
(NY:
EWZ
)
29.60
-0.43 (-1.43%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Mar 31, 2003
4.731
4.748
4.641
4.720
64,037
-0.03(-0.71%)
Mar 28, 2003
4.720
4.754
4.698
4.754
505,579
+0.05(+0.96%)
Mar 27, 2003
4.613
4.709
4.590
4.709
21,051
-0.01(-0.12%)
Mar 26, 2003
4.731
4.731
4.675
4.715
84,558
+0.02(+0.36%)
Mar 25, 2003
4.641
4.698
4.618
4.698
505,048
+0.08(+1.71%)
Mar 24, 2003
4.669
4.669
4.613
4.618
284,277
-0.12(-2.62%)
Mar 21, 2003
4.720
4.743
4.641
4.743
1,049,191
+0.15(+3.33%)
Mar 20, 2003
4.500
4.607
4.488
4.590
133,913
+0.02(+0.50%)
Mar 19, 2003
4.607
4.652
4.551
4.568
134,620
-0.05(-0.98%)
Mar 18, 2003
4.601
4.613
4.556
4.613
214,933
+0.08(+1.75%)
Mar 17, 2003
4.517
4.601
4.477
4.534
711,313
+0.00(+0.00%)
Mar 14, 2003
4.624
4.624
4.517
4.534
256,327
-0.02(-0.37%)
Mar 13, 2003
4.449
4.562
4.438
4.551
260,219
+0.12(+2.81%)
Mar 12, 2003
4.353
4.426
4.302
4.426
103,486
+0.10(+2.35%)
Mar 11, 2003
4.234
4.330
4.234
4.324
64,214
+0.10(+2.41%)
Mar 10, 2003
4.296
4.347
4.223
4.223
19,812
-0.17(-3.86%)
Mar 07, 2003
4.336
4.409
4.324
4.392
108,970
+0.07(+1.70%)
Mar 06, 2003
4.262
4.336
4.257
4.319
212,102
+0.10(+2.28%)
Mar 05, 2003
4.291
4.291
4.149
4.223
85,265
+0.03(+0.81%)
Mar 04, 2003
4.178
4.257
4.178
4.189
95,879
-0.04(-0.94%)
Mar 03, 2003
4.132
4.240
4.132
4.228
35,203
+0.02(+0.40%)
Feb 28, 2003
4.178
4.217
4.178
4.211
66,691
+0.05(+1.09%)
Feb 27, 2003
4.098
4.166
4.098
4.166
24,058
+0.08(+2.08%)
Feb 26, 2003
4.155
4.183
4.081
4.081
65,452
-0.06(-1.37%)
Feb 25, 2003
4.127
4.138
4.064
4.138
346,900
-0.10(-2.27%)
Feb 24, 2003
4.234
4.324
4.234
4.234
59,968
+0.07(+1.63%)
Feb 21, 2003
4.194
4.194
4.166
4.166
3,891
+0.00(+0.00%)
Feb 20, 2003
4.217
4.217
4.127
4.166
53,069
+0.01(+0.14%)
Feb 19, 2003
4.240
4.240
4.155
4.161
159,209
-0.08(-1.87%)
Feb 18, 2003
4.228
4.240
4.228
4.240
47,055
+0.19(+4.60%)
Feb 14, 2003
4.127
4.127
4.047
4.053
9,375
-0.10(-2.32%)
Feb 13, 2003
4.144
4.206
4.098
4.149
111,623
-0.12(-2.78%)
Feb 12, 2003
4.257
4.291
4.257
4.268
28,480
-0.02(-0.40%)
Feb 11, 2003
4.370
4.392
4.279
4.285
184,152
+0.05(+1.07%)
Feb 10, 2003
4.161
4.302
4.161
4.240
218,824
-0.03(-0.79%)
Feb 07, 2003
4.324
4.387
4.257
4.274
20,343
+0.03(+0.67%)
Feb 06, 2003
4.268
4.268
4.200
4.245
124,360
-0.10(-2.34%)
Feb 05, 2003
4.353
4.353
4.308
4.347
14,151
+0.06(+1.32%)
Feb 04, 2003
4.375
4.375
4.291
4.291
67,752
-0.14(-3.07%)
Feb 03, 2003
4.449
4.483
4.409
4.426
246,951
-0.02(-0.51%)
Jan 31, 2003
4.330
4.466
4.330
4.449
408,107
+0.13(+3.01%)
Jan 30, 2003
4.358
4.358
4.211
4.319
132,320
-0.02(-0.39%)
Jan 29, 2003
4.138
4.358
4.138
4.336
398,908
+0.20(+4.78%)
Jan 28, 2003
4.098
4.144
4.070
4.138
288,877
+0.05(+1.24%)
Jan 27, 2003
3.963
4.115
3.963
4.087
324,787
-0.07(-1.63%)
Jan 24, 2003
4.274
4.296
4.127
4.155
180,083
-0.20(-4.67%)
Jan 23, 2003
4.488
4.488
4.358
4.358
500,625
-0.05(-1.15%)
Jan 22, 2003
4.471
4.517
4.409
4.409
518,315
-0.13(-2.86%)
Jan 21, 2003
4.573
4.641
4.528
4.539
317,357
-0.22(-4.63%)
Jan 17, 2003
4.833
4.833
4.760
4.760
618,617
-0.21(-4.21%)
Jan 16, 2003
4.963
5.054
4.941
4.969
54,308
+0.05(+1.03%)
Jan 15, 2003
5.059
5.059
4.912
4.918
77,482
-0.16(-3.23%)
Jan 14, 2003
5.105
5.105
5.020
5.082
37,679
-0.01(-0.11%)
Jan 13, 2003
5.048
5.110
5.003
5.088
360,521
+0.01(+0.11%)
Jan 10, 2003
4.986
5.082
4.952
5.082
174,069
+0.15(+3.10%)
Jan 09, 2003
4.946
4.952
4.816
4.929
383,341
+0.20(+4.18%)
Jan 08, 2003
4.878
4.918
4.731
4.731
79,074
-0.16(-3.24%)
Jan 07, 2003
4.941
4.946
4.867
4.890
59,615
-0.07(-1.48%)
Jan 06, 2003
5.003
5.003
4.884
4.963
295,068
+0.25(+5.40%)
Jan 03, 2003
4.794
4.794
4.613
4.709
570,147
+0.15(+3.35%)
Jan 02, 2003
4.585
4.686
4.505
4.556
235,984
+0.05(+1.00%)
Dec 31, 2002
4.568
4.573
4.500
4.511
7,075
-0.06(-1.24%)
Dec 30, 2002
4.460
4.573
4.455
4.568
143,996
-0.03(-0.74%)
Dec 27, 2002
4.692
4.692
4.522
4.601
49,531
-0.01(-0.12%)
Dec 26, 2002
4.681
4.686
4.601
4.607
5,837
-0.10(-2.16%)
Dec 24, 2002
4.494
4.715
4.494
4.709
10,260
+0.13(+2.84%)
Dec 23, 2002
4.862
4.912
4.528
4.579
1,205,747
-0.23(-4.71%)
Dec 20, 2002
4.720
4.912
4.720
4.805
522,738
+0.12(+2.53%)
Dec 19, 2002
4.573
4.748
4.573
4.686
171,592
+0.14(+2.98%)
Dec 18, 2002
4.522
4.551
4.370
4.551
203,965
+0.12(+2.81%)
Dec 17, 2002
4.466
4.517
4.409
4.426
267,472
+0.05(+1.03%)
Dec 16, 2002
4.268
4.432
4.240
4.381
402,977
+0.09(+2.11%)
Dec 13, 2002
4.138
4.291
4.127
4.291
56,607
+0.11(+2.57%)
Dec 12, 2002
4.234
4.234
4.104
4.183
100,125
+0.00(+0.00%)
Dec 11, 2002
4.200
4.206
4.098
4.183
144,350
+0.04(+0.95%)
Dec 10, 2002
4.025
4.155
4.025
4.144
20,697
+0.16(+3.97%)
Dec 09, 2002
4.070
4.115
3.985
3.985
65,806
-0.19(-4.60%)
Dec 06, 2002
4.014
4.178
4.014
4.178
40,686
+0.11(+2.64%)
Dec 05, 2002
4.189
4.194
4.014
4.070
289,230
-0.10(-2.31%)
Dec 04, 2002
4.104
4.206
4.104
4.166
319,480
-0.08(-1.86%)
Dec 03, 2002
4.291
4.291
4.155
4.245
595,444
+0.03(+0.67%)
Dec 02, 2002
4.347
4.353
4.211
4.217
31,841
+0.08(+2.05%)
Nov 29, 2002
4.240
4.240
4.132
4.132
10,613
-0.12(-2.92%)
Nov 27, 2002
4.155
4.257
4.076
4.257
42,986
+0.15(+3.72%)
Nov 26, 2002
4.268
4.268
4.098
4.104
18,397
-0.20(-4.60%)
Nov 25, 2002
4.324
4.347
4.251
4.302
1,784,032
-0.03(-0.78%)
Nov 22, 2002
4.138
4.336
4.138
4.336
15,036
+0.01(+0.26%)
Nov 21, 2002
4.268
4.324
4.240
4.324
81,196
+0.06(+1.46%)
Nov 20, 2002
4.178
4.262
4.076
4.262
218,471
+0.06(+1.34%)
Nov 19, 2002
4.132
4.223
4.132
4.206
85,973
-0.02(-0.53%)
Nov 18, 2002
4.127
4.251
4.104
4.228
66,868
+0.27(+6.70%)
Nov 15, 2002
4.036
4.036
3.855
3.963
11,144
-0.03(-0.85%)
Nov 14, 2002
4.031
4.031
3.901
3.997
52,185
+0.02(+0.43%)
Nov 13, 2002
4.014
4.014
3.912
3.980
22,112
+0.01(+0.29%)
Nov 12, 2002
4.081
4.127
3.963
3.968
16,628
-0.16(-3.84%)
Nov 11, 2002
4.183
4.183
4.087
4.127
14,328
-0.03(-0.68%)
Nov 08, 2002
4.161
4.206
4.115
4.155
88,626
+0.09(+2.23%)
Nov 07, 2002
3.963
4.076
3.934
4.064
64,568
+0.18(+4.66%)
Nov 06, 2002
3.968
4.064
3.850
3.884
1,407,767
-0.22(-5.37%)
Nov 05, 2002
4.132
4.228
4.081
4.104
174,069
-0.03(-0.82%)
Nov 04, 2002
4.296
4.460
4.132
4.138
2,167,550
-0.05(-1.08%)
Nov 01, 2002
4.206
4.302
4.178
4.183
74,120
-0.02(-0.40%)
Oct 31, 2002
4.132
4.223
4.132
4.200
2,386,552
+0.17(+4.21%)
Oct 30, 2002
3.889
4.047
3.889
4.031
589,783
+0.27(+7.22%)
Oct 29, 2002
3.799
3.799
3.652
3.759
698,576
-0.01(-0.30%)
Oct 28, 2002
4.070
4.178
3.771
3.771
1,435,186
-0.24(-5.92%)
Oct 25, 2002
3.884
4.008
3.776
4.008
1,549,286
+0.22(+5.82%)
Oct 24, 2002
3.674
3.844
3.674
3.787
668,503
+0.16(+4.52%)
Oct 23, 2002
3.505
3.646
3.499
3.624
38,068,792
+0.15(+4.23%)
Oct 22, 2002
3.256
3.499
3.250
3.477
77,128
+0.08(+2.50%)
Oct 21, 2002
3.437
3.437
3.279
3.392
44,048
+0.01(+0.17%)
Oct 18, 2002
3.313
3.420
3.313
3.386
298,075
+0.03(+1.01%)
Oct 17, 2002
3.081
3.358
3.081
3.352
585,183
+0.33(+10.84%)
Oct 16, 2002
3.222
3.222
3.024
3.024
427,743
-0.18(-5.48%)
Oct 15, 2002
3.307
3.330
3.120
3.200
154,787
+0.01(+0.18%)
Oct 14, 2002
3.279
3.324
3.194
3.194
76,951
-0.22(-6.46%)
Oct 11, 2002
3.358
3.527
3.284
3.414
78,366
+0.19(+5.96%)
Oct 10, 2002
3.330
3.392
3.222
3.222
27,295,608
-0.07(-2.06%)
Oct 09, 2002
3.307
3.363
3.279
3.290
229,261
-0.24(-6.73%)
Oct 08, 2002
3.403
3.527
3.369
3.527
224,839
+0.07(+2.13%)
Oct 07, 2002
3.505
3.612
3.454
3.454
4,461,938
-0.22(-6.00%)
Oct 04, 2002
3.725
3.725
3.595
3.674
670,272
+0.04(+1.09%)
Oct 03, 2002
3.522
3.652
3.454
3.635
565,017
+0.06(+1.74%)
Oct 02, 2002
3.624
3.725
3.510
3.573
505,402
-0.04(-1.10%)
Oct 01, 2002
3.307
3.612
3.284
3.612
387,410
+0.34(+10.36%)
Sep 30, 2002
3.120
3.301
3.053
3.273
945,528
+0.00(+0.00%)
Sep 27, 2002
3.448
3.448
3.262
3.273
1,179,389
-0.24(-6.91%)
Sep 26, 2002
3.544
3.646
3.482
3.516
196,712
-0.05(-1.27%)
Sep 25, 2002
3.573
3.674
3.482
3.561
793,748
-0.01(-0.16%)
Sep 24, 2002
3.686
3.725
3.567
3.567
16,823,152
-0.16(-4.25%)
Sep 23, 2002
3.787
3.787
3.680
3.725
118,345
-0.28(-7.05%)
Sep 20, 2002
3.906
4.031
3.821
4.008
221,301
+0.14(+3.50%)
Sep 19, 2002
4.070
4.070
3.861
3.872
647,275
-0.18(-4.46%)
Sep 18, 2002
4.098
4.206
4.025
4.053
5,448,507
-0.16(-3.76%)
Sep 17, 2002
4.381
4.432
4.211
4.211
323,372
-0.16(-3.75%)
Sep 16, 2002
4.455
4.455
4.375
4.375
239,168
-0.18(-3.85%)
Sep 13, 2002
4.511
4.607
4.443
4.551
9,198
-0.03(-0.62%)
Sep 12, 2002
4.596
4.596
4.466
4.579
166,108
-0.04(-0.86%)
Sep 11, 2002
4.590
4.635
4.534
4.618
1,005,320
+0.21(+4.74%)
Sep 10, 2002
4.545
4.545
4.409
4.409
115,515
-0.02(-0.51%)
Sep 09, 2002
4.296
4.455
4.257
4.432
27,242
+0.18(+4.12%)
Sep 06, 2002
4.308
4.308
4.206
4.257
25,296
+0.09(+2.17%)
Sep 05, 2002
4.455
4.455
4.166
4.166
13,975
-0.23(-5.15%)
Sep 04, 2002
4.432
4.432
4.308
4.392
28,657
+0.06(+1.30%)
Sep 03, 2002
4.551
4.551
4.336
4.336
2,136,239
-0.21(-4.72%)
Aug 30, 2002
4.562
4.709
4.500
4.551
311,697
-0.02(-0.37%)
Aug 29, 2002
4.308
4.579
4.296
4.568
116,576
+0.13(+2.93%)
Aug 28, 2002
4.545
4.562
4.370
4.438
99,594
-0.04(-0.88%)
Aug 27, 2002
4.579
4.658
4.455
4.477
434,996
+0.08(+1.80%)
Aug 26, 2002
4.370
4.460
4.296
4.398
342,300
+0.03(+0.78%)
Aug 23, 2002
4.324
4.409
4.274
4.364
419,252
+0.08(+1.98%)
Aug 22, 2002
4.257
4.279
4.161
4.279
17,689
+0.07(+1.61%)
Aug 21, 2002
4.194
4.313
4.183
4.211
296,660
+0.05(+1.09%)
Aug 20, 2002
4.370
4.375
4.161
4.166
113,746
-0.13(-3.03%)
Aug 16, 2002
4.042
4.324
3.997
4.296
460,646
+0.25(+6.29%)
Aug 15, 2002
4.183
4.200
3.985
4.042
107,908
-0.11(-2.72%)
Aug 14, 2002
4.189
4.189
3.957
4.155
388,294
-0.01(-0.14%)
Aug 13, 2002
4.178
4.291
4.076
4.161
391,832
-0.14(-3.29%)
Aug 12, 2002
4.545
4.545
4.268
4.302
130,375
-0.15(-3.30%)
Aug 07, 2002
4.488
4.488
4.302
4.449
491,427
+0.10(+2.34%)
Aug 06, 2002
4.155
4.353
4.076
4.347
1,158,692
+0.18(+4.20%)
Aug 05, 2002
4.551
4.551
4.172
4.172
291,353
-0.24(-5.38%)
Aug 02, 2002
4.370
4.483
4.217
4.409
3,635,286
+0.23(+5.55%)
Aug 01, 2002
3.946
4.234
3.827
4.178
2,534,263
+0.23(+5.87%)
Jul 31, 2002
3.906
3.980
3.674
3.946
3,213,381
+0.14(+3.56%)
Jul 30, 2002
3.901
3.980
3.731
3.810
3,257,606
-0.12(-3.02%)
Jul 29, 2002
4.268
4.291
3.872
3.929
3,513,579
-0.34(-7.95%)
Jul 26, 2002
4.483
4.483
4.228
4.268
152,841
-0.19(-4.19%)
Jul 25, 2002
4.522
4.601
4.358
4.455
1,316,133
-0.27(-5.63%)
Jul 24, 2002
4.421
4.805
4.387
4.720
1,415,196
+0.08(+1.83%)
Jul 23, 2002
4.918
4.918
4.585
4.635
180,614
-0.22(-4.54%)
Jul 22, 2002
4.986
5.144
4.816
4.856
66,337
-0.25(-4.87%)
Jul 19, 2002
5.110
5.223
5.110
5.105
70,229
+0.00(+0.00%)
Jul 17, 2002
5.088
5.172
5.059
5.105
211,041
-0.26(-4.85%)
Jul 12, 2002
5.342
5.365
5.235
5.365
4,261,688
+0.16(+3.15%)
Jul 11, 2002
5.144
5.201
5.059
5.201
510,178
+0.10(+1.88%)
Jul 10, 2002
5.285
5.285
5.093
5.105
170,177
-0.02(-0.44%)
Jul 09, 2002
5.189
5.201
5.093
5.127
2,274,044
+0.01(+0.22%)
Jul 08, 2002
5.088
5.116
5.088
5.116
2,763,702
-0.01(-0.22%)
Jul 05, 2002
5.172
5.172
5.099
5.127
46,347
-0.10(-1.84%)
Jul 04, 2002
5.257
5.314
5.116
5.223
66,868
+0.00(+0.00%)
Jul 03, 2002
5.257
5.314
5.116
5.223
66,868
+0.02(+0.43%)
Jul 02, 2002
5.155
5.235
5.110
5.201
282,685
+0.02(+0.44%)
Jul 01, 2002
5.512
5.512
5.172
5.178
326,733
-0.31(-5.57%)
Jun 28, 2002
5.359
5.483
5.331
5.483
973,301
+0.18(+3.41%)
Jun 27, 2002
5.229
5.302
5.116
5.302
986,392
+0.27(+5.39%)
Jun 26, 2002
5.116
5.139
4.833
5.031
908,379
-0.07(-1.44%)
Jun 25, 2002
5.172
5.308
5.025
5.105
1,673,647
+0.16(+3.20%)
Jun 21, 2002
5.291
5.291
4.901
4.946
788,441
-0.37(-6.91%)
Jun 20, 2002
5.681
5.681
5.314
5.314
526,983
-0.37(-6.56%)
Jun 19, 2002
5.879
5.879
5.687
5.687
342,654
-0.19(-3.27%)
Jun 18, 2002
6.032
6.037
5.828
5.879
154,256
-0.14(-2.26%)
Jun 17, 2002
5.738
6.015
5.738
6.015
1,738,569
+0.22(+3.80%)
Jun 14, 2002
5.800
5.845
5.709
5.794
1,942,003
-0.17(-2.84%)
Jun 12, 2002
5.936
6.122
5.806
5.964
2,623,951
-0.08(-1.40%)
Jun 11, 2002
6.461
6.461
6.049
6.049
348,315
-0.35(-5.48%)
Jun 10, 2002
6.331
6.399
6.275
6.399
727,588
+0.12(+1.98%)
Jun 07, 2002
6.043
6.297
6.037
6.275
315,058
+0.06(+0.91%)
Jun 06, 2002
6.433
6.444
6.105
6.218
498,856
-0.31(-4.76%)
Jun 05, 2002
6.603
6.603
6.450
6.529
559,533
-0.31(-4.55%)
May 31, 2002
7.066
7.066
6.834
6.840
54,308
+0.00(+0.00%)
May 28, 2002
6.885
6.914
6.755
6.840
97,648
+0.02(+0.25%)
May 27, 2002
6.829
6.846
6.744
6.823
116,399
+0.00(+0.00%)
May 24, 2002
6.829
6.846
6.744
6.823
116,399
+0.06(+0.84%)
May 23, 2002
6.642
6.778
6.631
6.767
358,044
+0.06(+0.84%)
May 22, 2002
6.846
6.891
6.642
6.710
699,637
-0.13(-1.90%)
May 21, 2002
6.964
6.964
6.817
6.840
737,494
-0.01(-0.16%)
May 20, 2002
6.953
6.953
6.840
6.851
881,313
+0.00(+0.00%)
May 17, 2002
6.897
6.897
6.789
6.851
1,110,045
-0.03(-0.49%)
May 16, 2002
6.670
6.964
6.670
6.885
932,614
+0.24(+3.66%)
May 15, 2002
6.484
6.727
6.484
6.642
757,660
+0.06(+0.95%)
May 14, 2002
6.501
6.676
6.501
6.580
540,782
+0.11(+1.66%)
May 13, 2002
6.557
6.670
6.450
6.473
1,220,961
-0.15(-2.22%)
May 10, 2002
6.523
6.670
6.523
6.620
1,116,767
-0.08(-1.18%)
May 09, 2002
7.010
7.010
6.557
6.699
150,541
-0.36(-5.12%)
May 08, 2002
6.902
7.066
6.897
7.061
124,891
+0.23(+3.39%)
May 07, 2002
7.061
7.061
6.755
6.829
909,440
-0.01(-0.17%)
May 06, 2002
6.795
6.868
6.784
6.840
91,651,680
-0.15(-2.10%)
May 03, 2002
7.117
7.123
6.784
6.987
17,919,930
-0.11(-1.51%)
May 02, 2002
7.321
7.349
7.027
7.094
2,396,989
-0.29(-3.91%)
May 01, 2002
7.490
7.490
7.292
7.383
1,021,772
+0.01(+0.08%)
Apr 30, 2002
7.332
7.513
7.332
7.377
1,714,687
+0.06(+0.77%)
Apr 29, 2002
7.321
7.411
7.321
7.321
1,343,198
-0.03(-0.38%)
Apr 26, 2002
7.547
7.547
7.270
7.349
2,704,794
-0.14(-1.81%)
Apr 25, 2002
7.405
7.490
7.405
7.484
3,134,837
-0.09(-1.19%)
Apr 24, 2002
7.631
7.631
7.496
7.575
914,570
+0.03(+0.45%)
Apr 23, 2002
7.530
7.598
7.422
7.541
1,893,179
+0.05(+0.60%)
Apr 22, 2002
7.637
7.637
7.349
7.496
1,415,904
-0.14(-1.78%)
Apr 19, 2002
7.829
7.829
7.603
7.631
119,053
-0.08(-1.03%)
Apr 18, 2002
7.705
7.711
7.620
7.711
1,597,403
-0.04(-0.51%)
Apr 17, 2002
7.858
7.858
7.739
7.750
1,597,049
+0.01(+0.07%)
Apr 16, 2002
7.648
7.795
7.648
7.745
2,940,955
+0.05(+0.66%)
Apr 15, 2002
7.829
7.829
7.575
7.694
3,772,737
-0.08(-1.02%)
Apr 12, 2002
7.790
7.795
7.575
7.773
544,673
+0.15(+1.93%)
Apr 11, 2002
7.739
7.818
7.541
7.626
216,171
-0.11(-1.46%)
Apr 10, 2002
7.677
7.750
7.558
7.739
730,241
+0.12(+1.56%)
Apr 09, 2002
7.603
7.654
7.518
7.620
532,821
+0.09(+1.20%)
Apr 08, 2002
7.660
7.665
7.507
7.530
1,333,999
-0.05(-0.60%)
Apr 05, 2002
7.671
7.739
7.575
7.575
852,479
+0.00(+0.00%)
Apr 04, 2002
7.434
7.598
7.434
7.575
1,791,816
+0.18(+2.37%)
Apr 03, 2002
7.581
7.581
7.400
7.400
969,409
-0.19(-2.53%)
Apr 02, 2002
7.829
7.829
7.592
7.592
830,897
-0.21(-2.68%)
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.