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
)
27.29
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2003
5.633
5.633
5.540
5.540
196,171
-0.02(-0.39%)
Apr 29, 2003
5.507
5.704
5.496
5.562
1,466,184
+0.17(+3.15%)
Apr 28, 2003
5.233
5.403
5.167
5.392
592,526
+0.16(+3.04%)
Apr 25, 2003
5.249
5.260
5.205
5.233
47,766
-0.01(-0.10%)
Apr 24, 2003
5.370
5.370
5.211
5.238
150,228
-0.12(-2.25%)
Apr 23, 2003
5.298
5.359
5.277
5.359
130,538
+0.09(+1.66%)
Apr 22, 2003
5.167
5.282
5.150
5.271
128,715
-0.02(-0.31%)
Apr 21, 2003
5.397
5.397
5.222
5.288
129,626
+0.06(+1.15%)
Apr 17, 2003
5.183
5.260
5.172
5.227
171,194
+0.14(+2.69%)
Apr 16, 2003
5.085
5.167
5.052
5.090
475,479
+0.02(+0.32%)
Apr 15, 2003
4.980
5.074
4.975
5.074
540,566
+0.14(+2.89%)
Apr 14, 2003
4.926
4.936
4.871
4.931
442,116
+0.07(+1.35%)
Apr 11, 2003
4.832
4.909
4.805
4.865
152,233
+0.05(+1.14%)
Apr 10, 2003
4.865
4.882
4.788
4.810
28,076
-0.07(-1.46%)
Apr 09, 2003
4.904
4.936
4.876
4.882
442,662
-0.03(-0.56%)
Apr 08, 2003
5.096
5.096
4.887
4.909
263,081
-0.14(-2.72%)
Apr 07, 2003
5.211
5.211
5.046
5.046
305,379
+0.06(+1.21%)
Apr 04, 2003
4.958
4.997
4.893
4.986
139,471
+0.04(+0.89%)
Apr 03, 2003
4.931
4.964
4.865
4.942
875,298
+0.07(+1.35%)
Apr 02, 2003
4.969
4.969
4.843
4.876
707,750
+0.13(+2.77%)
Apr 01, 2003
4.657
4.745
4.618
4.745
178,851
+0.16(+3.59%)
Mar 31, 2003
4.591
4.607
4.503
4.580
65,998
-0.03(-0.71%)
Mar 28, 2003
4.580
4.613
4.558
4.613
521,058
+0.04(+0.96%)
Mar 27, 2003
4.476
4.569
4.454
4.569
21,695
-0.01(-0.12%)
Mar 26, 2003
4.591
4.591
4.536
4.574
87,146
+0.02(+0.36%)
Mar 25, 2003
4.503
4.558
4.481
4.558
520,511
+0.08(+1.71%)
Mar 24, 2003
4.531
4.531
4.476
4.481
292,981
-0.12(-2.62%)
Mar 21, 2003
4.580
4.602
4.503
4.602
1,081,315
+0.15(+3.33%)
Mar 20, 2003
4.366
4.470
4.355
4.454
138,013
+0.02(+0.50%)
Mar 19, 2003
4.470
4.514
4.415
4.432
138,742
-0.04(-0.98%)
Mar 18, 2003
4.465
4.476
4.421
4.476
221,513
+0.08(+1.75%)
Mar 17, 2003
4.383
4.465
4.344
4.399
733,092
+0.00(+0.00%)
Mar 14, 2003
4.487
4.487
4.383
4.399
264,175
-0.02(-0.37%)
Mar 13, 2003
4.317
4.426
4.306
4.415
268,186
+0.12(+2.81%)
Mar 12, 2003
4.223
4.295
4.174
4.295
106,654
+0.10(+2.35%)
Mar 11, 2003
4.108
4.202
4.108
4.196
66,180
+0.10(+2.41%)
Mar 10, 2003
4.169
4.218
4.097
4.097
20,419
-0.16(-3.86%)
Mar 07, 2003
4.207
4.278
4.196
4.262
112,306
+0.07(+1.70%)
Mar 06, 2003
4.136
4.207
4.130
4.191
218,596
+0.09(+2.28%)
Mar 05, 2003
4.163
4.163
4.026
4.097
87,876
+0.03(+0.81%)
Mar 04, 2003
4.053
4.130
4.053
4.064
98,815
-0.04(-0.94%)
Mar 03, 2003
4.010
4.114
4.010
4.103
36,280
+0.02(+0.40%)
Feb 28, 2003
4.053
4.092
4.053
4.086
68,733
+0.04(+1.09%)
Feb 27, 2003
3.977
4.042
3.977
4.042
24,794
+0.08(+2.08%)
Feb 26, 2003
4.031
4.059
3.960
3.960
67,456
-0.05(-1.37%)
Feb 25, 2003
4.004
4.015
3.944
4.015
357,521
-0.09(-2.27%)
Feb 24, 2003
4.108
4.196
4.108
4.108
61,805
+0.07(+1.63%)
Feb 21, 2003
4.070
4.070
4.042
4.042
4,010
+0.00(+0.00%)
Feb 20, 2003
4.092
4.092
4.004
4.042
54,694
+0.01(+0.14%)
Feb 19, 2003
4.114
4.114
4.031
4.037
164,084
-0.08(-1.87%)
Feb 18, 2003
4.103
4.114
4.103
4.114
48,496
+0.18(+4.60%)
Feb 14, 2003
4.004
4.004
3.927
3.933
9,662
-0.09(-2.32%)
Feb 13, 2003
4.020
4.081
3.977
4.026
115,041
-0.12(-2.78%)
Feb 12, 2003
4.130
4.163
4.130
4.141
29,352
-0.02(-0.40%)
Feb 11, 2003
4.240
4.262
4.152
4.158
189,790
+0.04(+1.07%)
Feb 10, 2003
4.037
4.174
4.037
4.114
225,524
-0.03(-0.79%)
Feb 07, 2003
4.196
4.256
4.130
4.147
20,966
+0.03(+0.67%)
Feb 06, 2003
4.141
4.141
4.075
4.119
128,168
-0.10(-2.34%)
Feb 05, 2003
4.223
4.223
4.180
4.218
14,585
+0.05(+1.32%)
Feb 04, 2003
4.245
4.245
4.163
4.163
69,826
-0.13(-3.07%)
Feb 03, 2003
4.317
4.350
4.278
4.295
254,512
-0.02(-0.51%)
Jan 31, 2003
4.202
4.333
4.202
4.317
420,602
+0.13(+3.01%)
Jan 30, 2003
4.229
4.229
4.086
4.191
136,372
-0.02(-0.39%)
Jan 29, 2003
4.015
4.229
4.015
4.207
411,122
+0.19(+4.78%)
Jan 28, 2003
3.977
4.020
3.949
4.015
297,721
+0.05(+1.24%)
Jan 27, 2003
3.845
3.993
3.845
3.966
334,731
-0.07(-1.63%)
Jan 24, 2003
4.147
4.169
4.004
4.031
185,597
-0.20(-4.67%)
Jan 23, 2003
4.355
4.355
4.229
4.229
515,953
-0.05(-1.15%)
Jan 22, 2003
4.339
4.383
4.278
4.278
534,185
-0.13(-2.86%)
Jan 21, 2003
4.437
4.503
4.393
4.404
327,074
-0.21(-4.63%)
Jan 17, 2003
4.690
4.690
4.618
4.618
637,558
-0.20(-4.21%)
Jan 16, 2003
4.816
4.904
4.794
4.821
55,970
+0.05(+1.03%)
Jan 15, 2003
4.909
4.909
4.766
4.772
79,854
-0.16(-3.23%)
Jan 14, 2003
4.953
4.953
4.871
4.931
38,833
-0.01(-0.11%)
Jan 13, 2003
4.898
4.958
4.854
4.936
371,559
+0.01(+0.11%)
Jan 10, 2003
4.838
4.931
4.805
4.931
179,398
+0.15(+3.10%)
Jan 09, 2003
4.799
4.805
4.673
4.783
395,078
+0.19(+4.18%)
Jan 08, 2003
4.734
4.772
4.591
4.591
81,495
-0.15(-3.24%)
Jan 07, 2003
4.794
4.799
4.723
4.745
61,440
-0.07(-1.48%)
Jan 06, 2003
4.854
4.854
4.739
4.816
304,102
+0.25(+5.40%)
Jan 03, 2003
4.651
4.651
4.476
4.569
587,604
+0.15(+3.35%)
Jan 02, 2003
4.448
4.547
4.372
4.421
243,209
+0.04(+1.00%)
Dec 31, 2002
4.432
4.437
4.366
4.377
7,292
-0.05(-1.24%)
Dec 30, 2002
4.328
4.437
4.322
4.432
148,405
-0.03(-0.74%)
Dec 27, 2002
4.553
4.553
4.388
4.465
51,048
-0.01(-0.12%)
Dec 26, 2002
4.542
4.547
4.465
4.470
6,016
-0.10(-2.16%)
Dec 24, 2002
4.361
4.574
4.361
4.569
10,574
+0.13(+2.84%)
Dec 23, 2002
4.717
4.766
4.393
4.443
1,242,665
-0.22(-4.71%)
Dec 20, 2002
4.580
4.766
4.580
4.662
538,743
+0.12(+2.53%)
Dec 19, 2002
4.437
4.607
4.437
4.547
176,846
+0.13(+2.98%)
Dec 18, 2002
4.388
4.415
4.240
4.415
210,210
+0.12(+2.81%)
Dec 17, 2002
4.333
4.383
4.278
4.295
275,661
+0.04(+1.03%)
Dec 16, 2002
4.141
4.300
4.114
4.251
415,315
+0.09(+2.11%)
Dec 13, 2002
4.015
4.163
4.004
4.163
58,341
+0.10(+2.57%)
Dec 12, 2002
4.108
4.108
3.982
4.059
103,190
+0.00(+0.00%)
Dec 11, 2002
4.075
4.081
3.977
4.059
148,769
+0.04(+0.96%)
Dec 10, 2002
3.905
4.031
3.905
4.020
21,330
+0.15(+3.97%)
Dec 09, 2002
3.949
3.993
3.867
3.867
67,821
-0.19(-4.60%)
Dec 06, 2002
3.894
4.053
3.894
4.053
41,932
+0.10(+2.64%)
Dec 05, 2002
4.064
4.070
3.894
3.949
298,086
-0.09(-2.31%)
Dec 04, 2002
3.982
4.081
3.982
4.042
329,262
-0.08(-1.86%)
Dec 03, 2002
4.163
4.163
4.031
4.119
613,675
+0.03(+0.67%)
Dec 02, 2002
4.218
4.223
4.086
4.092
32,816
+0.08(+2.05%)
Nov 29, 2002
4.114
4.114
4.010
4.010
10,938
-0.12(-2.92%)
Nov 27, 2002
4.031
4.130
3.955
4.130
44,302
+0.15(+3.72%)
Nov 26, 2002
4.141
4.141
3.977
3.982
18,960
-0.19(-4.60%)
Nov 25, 2002
4.196
4.218
4.125
4.174
1,838,655
-0.03(-0.78%)
Nov 22, 2002
4.015
4.207
4.015
4.207
15,496
+0.01(+0.26%)
Nov 21, 2002
4.141
4.196
4.114
4.196
83,682
+0.06(+1.46%)
Nov 20, 2002
4.053
4.136
3.955
4.136
225,160
+0.05(+1.34%)
Nov 19, 2002
4.010
4.097
4.010
4.081
88,605
-0.02(-0.53%)
Nov 18, 2002
4.004
4.125
3.982
4.103
68,915
+0.26(+6.70%)
Nov 15, 2002
3.916
3.916
3.741
3.845
11,485
-0.03(-0.85%)
Nov 14, 2002
3.911
3.911
3.785
3.878
53,783
+0.02(+0.43%)
Nov 13, 2002
3.894
3.894
3.796
3.861
22,789
+0.01(+0.28%)
Nov 12, 2002
3.960
4.004
3.845
3.850
17,137
-0.15(-3.84%)
Nov 11, 2002
4.059
4.059
3.966
4.004
14,767
-0.03(-0.68%)
Nov 08, 2002
4.037
4.081
3.993
4.031
91,340
+0.09(+2.23%)
Nov 07, 2002
3.845
3.955
3.818
3.944
66,545
+0.18(+4.66%)
Nov 06, 2002
3.850
3.944
3.735
3.768
1,450,869
-0.21(-5.37%)
Nov 05, 2002
4.010
4.103
3.960
3.982
179,398
-0.03(-0.82%)
Nov 04, 2002
4.169
4.328
4.010
4.015
2,233,916
-0.04(-1.08%)
Nov 01, 2002
4.081
4.174
4.053
4.059
76,390
-0.02(-0.40%)
Oct 31, 2002
4.010
4.097
4.010
4.075
2,459,623
+0.16(+4.21%)
Oct 30, 2002
3.774
3.927
3.774
3.911
607,841
+0.26(+7.22%)
Oct 29, 2002
3.686
3.686
3.543
3.648
719,965
-0.01(-0.30%)
Oct 28, 2002
3.949
4.053
3.658
3.658
1,479,128
-0.23(-5.92%)
Oct 25, 2002
3.768
3.889
3.664
3.889
1,596,722
+0.21(+5.82%)
Oct 24, 2002
3.565
3.730
3.565
3.675
688,971
+0.16(+4.52%)
Oct 23, 2002
3.401
3.538
3.395
3.516
39,234,376
+0.14(+4.23%)
Oct 22, 2002
3.159
3.395
3.154
3.373
79,489
+0.08(+2.50%)
Oct 21, 2002
3.335
3.335
3.181
3.291
45,396
+0.01(+0.17%)
Oct 18, 2002
3.214
3.318
3.214
3.286
307,202
+0.03(+1.01%)
Oct 17, 2002
2.989
3.258
2.989
3.253
603,100
+0.32(+10.84%)
Oct 16, 2002
3.126
3.126
2.934
2.934
440,839
-0.17(-5.48%)
Oct 15, 2002
3.209
3.231
3.028
3.104
159,526
+0.01(+0.18%)
Oct 14, 2002
3.181
3.225
3.099
3.099
79,307
-0.21(-6.46%)
Oct 11, 2002
3.258
3.423
3.187
3.313
80,765
+0.19(+5.96%)
Oct 10, 2002
3.231
3.291
3.126
3.126
28,131,340
-0.07(-2.06%)
Oct 09, 2002
3.209
3.264
3.181
3.192
236,281
-0.23(-6.73%)
Oct 08, 2002
3.302
3.423
3.269
3.423
231,723
+0.07(+2.13%)
Oct 07, 2002
3.401
3.505
3.351
3.351
4,598,553
-0.21(-6.00%)
Oct 04, 2002
3.615
3.615
3.488
3.565
690,794
+0.04(+1.09%)
Oct 03, 2002
3.417
3.543
3.351
3.527
582,316
+0.06(+1.74%)
Oct 02, 2002
3.516
3.615
3.406
3.467
520,876
-0.04(-1.10%)
Oct 01, 2002
3.209
3.505
3.187
3.505
399,271
+0.33(+10.36%)
Sep 30, 2002
3.028
3.203
2.962
3.176
974,478
+0.00(+0.00%)
Sep 27, 2002
3.346
3.346
3.165
3.176
1,215,500
-0.24(-6.91%)
Sep 26, 2002
3.439
3.538
3.379
3.412
202,735
-0.04(-1.27%)
Sep 25, 2002
3.467
3.565
3.379
3.456
818,051
-0.01(-0.16%)
Sep 24, 2002
3.576
3.615
3.461
3.461
17,338,240
-0.15(-4.25%)
Sep 23, 2002
3.675
3.675
3.571
3.615
121,969
-0.27(-7.05%)
Sep 20, 2002
3.790
3.911
3.708
3.889
228,077
+0.13(+3.50%)
Sep 19, 2002
3.949
3.949
3.746
3.757
667,093
-0.18(-4.46%)
Sep 18, 2002
3.977
4.081
3.905
3.933
5,615,329
-0.15(-3.76%)
Sep 17, 2002
4.251
4.300
4.086
4.086
333,273
-0.16(-3.75%)
Sep 16, 2002
4.322
4.322
4.245
4.245
246,491
-0.17(-3.85%)
Sep 13, 2002
4.377
4.470
4.311
4.415
9,480
-0.03(-0.62%)
Sep 12, 2002
4.459
4.459
4.333
4.443
171,194
-0.04(-0.86%)
Sep 11, 2002
4.454
4.498
4.399
4.481
1,036,101
+0.20(+4.74%)
Sep 10, 2002
4.410
4.410
4.278
4.278
119,052
-0.02(-0.51%)
Sep 09, 2002
4.169
4.322
4.130
4.300
28,076
+0.17(+4.12%)
Sep 06, 2002
4.180
4.180
4.081
4.130
26,071
+0.09(+2.17%)
Sep 05, 2002
4.322
4.322
4.042
4.042
14,402
-0.22(-5.15%)
Sep 04, 2002
4.300
4.300
4.180
4.262
29,535
+0.05(+1.30%)
Sep 03, 2002
4.415
4.415
4.207
4.207
2,201,646
-0.21(-4.72%)
Aug 30, 2002
4.426
4.569
4.366
4.415
321,240
-0.02(-0.37%)
Aug 29, 2002
4.180
4.443
4.169
4.432
120,146
+0.13(+2.93%)
Aug 28, 2002
4.410
4.426
4.240
4.306
102,643
-0.04(-0.88%)
Aug 27, 2002
4.443
4.520
4.322
4.344
448,314
+0.08(+1.80%)
Aug 26, 2002
4.240
4.328
4.169
4.267
352,781
+0.03(+0.78%)
Aug 23, 2002
4.196
4.278
4.147
4.234
432,088
+0.08(+1.98%)
Aug 22, 2002
4.130
4.152
4.037
4.152
18,231
+0.07(+1.61%)
Aug 21, 2002
4.070
4.185
4.059
4.086
305,743
+0.04(+1.09%)
Aug 20, 2002
4.240
4.245
4.037
4.042
117,229
-0.13(-3.03%)
Aug 16, 2002
3.922
4.196
3.878
4.169
474,750
+0.25(+6.29%)
Aug 15, 2002
4.059
4.075
3.867
3.922
111,212
-0.11(-2.72%)
Aug 14, 2002
4.064
4.064
3.839
4.031
400,183
-0.01(-0.14%)
Aug 13, 2002
4.053
4.163
3.955
4.037
403,829
-0.14(-3.29%)
Aug 12, 2002
4.410
4.410
4.141
4.174
134,366
-0.14(-3.30%)
Aug 07, 2002
4.355
4.355
4.174
4.317
506,473
+0.10(+2.34%)
Aug 06, 2002
4.031
4.223
3.955
4.218
1,194,169
+0.17(+4.20%)
Aug 05, 2002
4.415
4.415
4.048
4.048
300,274
-0.23(-5.38%)
Aug 02, 2002
4.240
4.350
4.092
4.278
3,746,591
+0.22(+5.55%)
Aug 01, 2002
3.829
4.108
3.713
4.053
2,611,857
+0.22(+5.87%)
Jul 31, 2002
3.790
3.861
3.565
3.829
3,311,768
+0.13(+3.56%)
Jul 30, 2002
3.785
3.861
3.620
3.697
3,357,347
-0.12(-3.02%)
Jul 29, 2002
4.141
4.163
3.757
3.812
3,621,158
-0.33(-7.95%)
Jul 26, 2002
4.350
4.350
4.103
4.141
157,520
-0.18(-4.19%)
Jul 25, 2002
4.388
4.465
4.229
4.322
1,356,430
-0.26(-5.63%)
Jul 24, 2002
4.289
4.662
4.256
4.580
1,458,527
+0.08(+1.83%)
Jul 23, 2002
4.772
4.772
4.448
4.498
186,144
-0.21(-4.54%)
Jul 22, 2002
4.838
4.991
4.673
4.712
68,368
-0.24(-4.87%)
Jul 19, 2002
4.958
5.068
4.958
4.953
72,379
+0.00(+0.00%)
Jul 17, 2002
4.936
5.019
4.909
4.953
217,502
-0.25(-4.85%)
Jul 12, 2002
5.183
5.205
5.079
5.205
4,392,172
+0.16(+3.15%)
Jul 11, 2002
4.991
5.046
4.909
5.046
525,799
+0.09(+1.88%)
Jul 10, 2002
5.128
5.128
4.942
4.953
175,387
-0.02(-0.44%)
Jul 09, 2002
5.035
5.046
4.942
4.975
2,343,670
+0.01(+0.22%)
Jul 08, 2002
4.936
4.964
4.936
4.964
2,848,321
-0.01(-0.22%)
Jul 05, 2002
5.019
5.019
4.947
4.975
47,766
-0.09(-1.84%)
Jul 04, 2002
5.101
5.156
4.964
5.068
68,915
+0.00(+0.00%)
Jul 03, 2002
5.101
5.156
4.964
5.068
68,915
+0.02(+0.43%)
Jul 02, 2002
5.002
5.079
4.958
5.046
291,340
+0.02(+0.44%)
Jul 01, 2002
5.348
5.348
5.019
5.024
336,737
-0.30(-5.57%)
Jun 28, 2002
5.200
5.320
5.172
5.320
1,003,102
+0.18(+3.41%)
Jun 27, 2002
5.074
5.145
4.964
5.145
1,016,593
+0.26(+5.39%)
Jun 26, 2002
4.964
4.986
4.690
4.882
936,192
-0.07(-1.44%)
Jun 25, 2002
5.019
5.150
4.876
4.953
1,724,890
+0.15(+3.20%)
Jun 21, 2002
5.134
5.134
4.755
4.799
812,581
-0.36(-6.92%)
Jun 20, 2002
5.512
5.512
5.156
5.156
543,119
-0.36(-6.56%)
Jun 19, 2002
5.704
5.704
5.518
5.518
353,145
-0.19(-3.27%)
Jun 18, 2002
5.852
5.858
5.655
5.704
158,979
-0.13(-2.26%)
Jun 17, 2002
5.567
5.836
5.567
5.836
1,791,800
+0.21(+3.80%)
Jun 14, 2002
5.628
5.671
5.540
5.622
2,001,463
-0.16(-2.84%)
Jun 12, 2002
5.759
5.940
5.633
5.787
2,704,291
-0.08(-1.40%)
Jun 11, 2002
6.269
6.269
5.869
5.869
358,979
-0.34(-5.48%)
Jun 10, 2002
6.143
6.209
6.088
6.209
749,865
+0.12(+1.98%)
Jun 07, 2002
5.863
6.110
5.858
6.088
324,704
+0.05(+0.91%)
Jun 06, 2002
6.242
6.253
5.924
6.033
514,130
-0.30(-4.76%)
Jun 05, 2002
6.406
6.406
6.258
6.335
576,665
-0.30(-4.55%)
May 31, 2002
6.856
6.856
6.631
6.637
55,970
+0.00(+0.00%)
May 28, 2002
6.681
6.708
6.555
6.637
100,638
+0.02(+0.25%)
May 27, 2002
6.626
6.642
6.544
6.620
119,963
+0.00(+0.00%)
May 24, 2002
6.626
6.642
6.544
6.620
119,963
+0.05(+0.84%)
May 23, 2002
6.445
6.577
6.434
6.566
369,007
+0.05(+0.84%)
May 22, 2002
6.642
6.686
6.445
6.511
721,059
-0.13(-1.90%)
May 21, 2002
6.758
6.758
6.615
6.637
760,074
-0.01(-0.17%)
May 20, 2002
6.747
6.747
6.637
6.648
908,297
+0.00(+0.00%)
May 17, 2002
6.692
6.692
6.587
6.648
1,144,032
-0.03(-0.49%)
May 16, 2002
6.472
6.758
6.472
6.681
961,169
+0.24(+3.66%)
May 15, 2002
6.291
6.527
6.291
6.445
780,858
+0.06(+0.95%)
May 14, 2002
6.308
6.478
6.308
6.385
557,339
+0.10(+1.66%)
May 13, 2002
6.363
6.472
6.258
6.280
1,258,344
-0.14(-2.22%)
May 10, 2002
6.330
6.472
6.330
6.423
1,150,960
-0.08(-1.18%)
May 09, 2002
6.801
6.801
6.363
6.500
155,150
-0.35(-5.12%)
May 08, 2002
6.697
6.856
6.692
6.851
128,715
+0.22(+3.39%)
May 07, 2002
6.851
6.851
6.555
6.626
937,285
-0.01(-0.17%)
May 06, 2002
6.593
6.664
6.582
6.637
94,457,856
-0.14(-2.10%)
May 03, 2002
6.906
6.911
6.582
6.779
18,468,598
-0.10(-1.51%)
May 02, 2002
7.103
7.130
6.818
6.884
2,470,380
-0.28(-3.90%)
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.