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
Agree Realty Corp
(NY:
ADC
)
60.76
+0.75 (+1.25%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2003
10.01
10.09
9.957
9.981
25,924
+0.00(+0.00%)
Apr 29, 2003
9.909
10.10
9.909
9.981
25,094
+0.09(+0.88%)
Apr 28, 2003
9.846
9.899
9.841
9.894
15,554
+0.03(+0.34%)
Apr 25, 2003
9.851
9.909
9.822
9.861
25,716
+0.01(+0.10%)
Apr 24, 2003
9.788
9.870
9.788
9.851
31,938
+0.11(+1.09%)
Apr 23, 2003
9.692
9.793
9.692
9.745
32,975
+0.11(+1.15%)
Apr 22, 2003
9.605
9.692
9.605
9.634
33,597
+0.04(+0.40%)
Apr 21, 2003
9.619
9.639
9.571
9.595
37,538
-0.05(-0.50%)
Apr 17, 2003
9.648
9.745
9.595
9.644
48,529
-0.00(-0.05%)
Apr 16, 2003
9.581
9.701
9.504
9.648
30,694
+0.08(+0.81%)
Apr 15, 2003
9.523
9.571
9.504
9.571
33,597
-0.01(-0.15%)
Apr 14, 2003
9.619
9.711
9.586
9.586
11,199
-0.06(-0.60%)
Apr 11, 2003
9.692
9.701
9.595
9.644
13,895
-0.05(-0.50%)
Apr 10, 2003
9.619
9.692
9.619
9.692
18,250
+0.09(+0.90%)
Apr 09, 2003
9.571
9.619
9.542
9.605
13,895
+0.06(+0.61%)
Apr 08, 2003
9.513
9.552
9.475
9.547
19,287
+0.03(+0.30%)
Apr 07, 2003
9.369
9.523
9.330
9.518
37,330
+0.18(+1.91%)
Apr 04, 2003
9.393
9.393
9.330
9.340
7,258
-0.05(-0.56%)
Apr 03, 2003
9.378
9.398
9.354
9.393
13,273
+0.04(+0.41%)
Apr 02, 2003
9.393
9.393
9.277
9.354
69,476
+0.02(+0.26%)
Apr 01, 2003
9.378
9.393
9.282
9.330
69,891
-0.07(-0.72%)
Mar 31, 2003
9.451
9.451
9.373
9.398
43,345
-0.14(-1.47%)
Mar 28, 2003
9.595
9.595
9.480
9.537
30,279
-0.11(-1.10%)
Mar 27, 2003
9.677
9.735
9.581
9.644
16,384
-0.05(-0.50%)
Mar 26, 2003
9.692
9.836
9.692
9.692
70,928
-0.16(-1.66%)
Mar 25, 2003
9.663
9.981
9.644
9.856
72,380
+0.23(+2.35%)
Mar 24, 2003
9.600
9.653
9.595
9.629
61,803
+0.03(+0.35%)
Mar 21, 2003
9.475
9.639
9.475
9.595
93,949
+0.17(+1.79%)
Mar 20, 2003
9.470
9.518
9.354
9.427
559,961
-0.02(-0.20%)
Mar 19, 2003
9.427
9.523
9.407
9.446
40,856
+0.07(+0.77%)
Mar 18, 2003
9.330
9.417
9.210
9.373
69,061
+0.14(+1.51%)
Mar 17, 2003
9.065
9.234
9.017
9.234
47,907
+0.23(+2.52%)
Mar 14, 2003
8.968
9.031
8.944
9.007
76,942
+0.04(+0.43%)
Mar 13, 2003
8.920
9.031
8.920
8.968
55,373
+0.03(+0.38%)
Mar 12, 2003
8.940
8.968
8.877
8.935
56,618
+0.00(+0.05%)
Mar 11, 2003
8.886
8.968
8.886
8.930
60,766
+0.07(+0.76%)
Mar 10, 2003
8.674
8.915
8.674
8.862
66,987
+0.21(+2.40%)
Mar 07, 2003
8.631
8.727
8.631
8.655
15,347
-0.04(-0.44%)
Mar 06, 2003
8.694
8.718
8.679
8.694
11,199
-0.01(-0.11%)
Mar 05, 2003
8.723
8.723
8.660
8.703
10,784
+0.03(+0.33%)
Mar 04, 2003
8.655
8.723
8.641
8.674
20,739
+0.05(+0.62%)
Mar 03, 2003
8.583
8.674
8.573
8.621
32,145
-0.01(-0.11%)
Feb 28, 2003
8.679
8.737
8.631
8.631
15,969
-0.02(-0.28%)
Feb 27, 2003
8.679
8.751
8.655
8.655
34,634
-0.04(-0.50%)
Feb 26, 2003
8.660
8.737
8.641
8.698
9,540
+0.04(+0.50%)
Feb 25, 2003
8.708
8.708
8.616
8.655
14,724
-0.04(-0.50%)
Feb 24, 2003
8.727
8.751
8.694
8.698
29,657
-0.05(-0.55%)
Feb 21, 2003
8.703
8.751
8.679
8.747
47,907
+0.04(+0.44%)
Feb 20, 2003
8.679
8.727
8.583
8.708
62,632
+0.05(+0.61%)
Feb 19, 2003
8.626
8.674
8.602
8.655
20,739
+0.05(+0.62%)
Feb 18, 2003
8.573
8.631
8.559
8.602
22,191
+0.03(+0.34%)
Feb 14, 2003
8.597
8.631
8.554
8.573
16,798
-0.01(-0.11%)
Feb 13, 2003
8.573
8.626
8.486
8.583
30,072
+0.01(+0.17%)
Feb 12, 2003
8.535
8.583
8.535
8.568
9,332
-0.00(-0.06%)
Feb 11, 2003
8.544
8.641
8.544
8.573
20,531
+0.04(+0.45%)
Feb 10, 2003
8.559
8.602
8.535
8.535
5,392
+0.00(+0.00%)
Feb 07, 2003
8.583
8.583
8.486
8.535
15,969
-0.00(-0.06%)
Feb 06, 2003
8.486
8.568
8.486
8.539
17,006
+0.03(+0.34%)
Feb 05, 2003
8.486
8.559
8.486
8.510
17,421
+0.05(+0.63%)
Feb 04, 2003
8.419
8.491
8.419
8.457
6,636
+0.02(+0.23%)
Feb 03, 2003
8.510
8.520
8.438
8.438
10,162
-0.04(-0.51%)
Jan 31, 2003
8.409
8.530
8.409
8.481
14,517
+0.13(+1.50%)
Jan 30, 2003
8.269
8.371
8.269
8.356
8,503
+0.10(+1.17%)
Jan 29, 2003
8.245
8.269
8.221
8.260
12,028
-0.01(-0.17%)
Jan 28, 2003
8.318
8.318
8.240
8.274
5,184
+0.00(+0.06%)
Jan 27, 2003
8.293
8.308
8.260
8.269
36,086
-0.05(-0.58%)
Jan 24, 2003
8.293
8.346
8.269
8.318
12,858
+0.03(+0.35%)
Jan 23, 2003
8.284
8.318
8.269
8.289
20,531
+0.02(+0.23%)
Jan 22, 2003
8.284
8.289
8.207
8.269
20,324
+0.01(+0.18%)
Jan 21, 2003
8.236
8.284
8.207
8.255
39,404
+0.04(+0.47%)
Jan 17, 2003
8.240
8.245
8.192
8.216
31,938
+0.02(+0.24%)
Jan 16, 2003
8.197
8.250
8.158
8.197
42,308
-0.02(-0.29%)
Jan 15, 2003
8.255
8.255
8.139
8.221
40,649
-0.03(-0.41%)
Jan 14, 2003
8.366
8.366
8.158
8.255
44,589
-0.09(-1.10%)
Jan 13, 2003
8.462
8.481
8.303
8.346
16,384
-0.07(-0.80%)
Jan 10, 2003
8.506
8.506
8.414
8.414
17,421
-0.04(-0.51%)
Jan 09, 2003
8.453
8.477
8.438
8.457
12,028
-0.00(-0.06%)
Jan 08, 2003
8.443
8.539
8.443
8.462
23,020
+0.00(+0.00%)
Jan 07, 2003
8.438
8.535
8.342
8.462
37,330
+0.07(+0.86%)
Jan 06, 2003
8.293
8.414
8.197
8.390
30,694
+0.12(+1.46%)
Jan 03, 2003
8.173
8.269
8.154
8.269
23,228
+0.06(+0.70%)
Jan 02, 2003
8.101
8.211
8.101
8.211
26,753
+0.06(+0.77%)
Dec 31, 2002
8.110
8.211
8.101
8.149
35,464
+0.05(+0.60%)
Dec 30, 2002
8.125
8.149
8.086
8.101
10,369
-0.05(-0.59%)
Dec 27, 2002
8.207
8.221
8.139
8.149
17,213
-0.04(-0.53%)
Dec 26, 2002
8.173
8.192
8.173
8.192
10,162
+0.00(+0.00%)
Dec 24, 2002
8.216
8.221
8.149
8.192
8,295
-0.00(-0.06%)
Dec 23, 2002
8.173
8.197
8.115
8.197
19,909
+0.07(+0.89%)
Dec 20, 2002
8.125
8.178
8.096
8.125
14,932
+0.00(+0.00%)
Dec 19, 2002
8.240
8.240
8.076
8.125
56,825
-0.10(-1.23%)
Dec 18, 2002
8.293
8.308
8.202
8.226
27,790
-0.31(-3.62%)
Dec 17, 2002
8.559
8.568
8.462
8.535
67,610
-0.04(-0.51%)
Dec 16, 2002
8.679
8.679
8.559
8.578
47,285
-0.00(-0.06%)
Dec 13, 2002
8.679
8.684
8.462
8.583
36,708
+0.00(+0.00%)
Dec 12, 2002
8.559
8.655
8.515
8.583
26,753
+0.03(+0.34%)
Dec 11, 2002
8.535
8.592
8.510
8.554
52,677
+0.12(+1.37%)
Dec 10, 2002
8.318
8.491
8.293
8.438
55,996
+0.11(+1.27%)
Dec 09, 2002
8.211
8.342
8.197
8.332
31,938
+0.13(+1.53%)
Dec 06, 2002
8.192
8.207
8.173
8.207
22,605
+0.03(+0.35%)
Dec 05, 2002
8.178
8.197
8.149
8.178
19,494
-0.01(-0.12%)
Dec 04, 2002
8.173
8.197
8.105
8.187
24,057
+0.02(+0.30%)
Dec 03, 2002
8.149
8.197
8.149
8.163
36,708
-0.01(-0.12%)
Dec 02, 2002
8.197
8.197
8.149
8.173
21,568
-0.01(-0.12%)
Nov 29, 2002
8.187
8.187
8.183
8.183
3,940
-0.00(-0.06%)
Nov 27, 2002
8.125
8.197
8.125
8.187
48,115
+0.08(+1.01%)
Nov 26, 2002
8.149
8.149
8.101
8.105
11,406
-0.04(-0.53%)
Nov 25, 2002
8.028
8.197
8.028
8.149
45,833
+0.00(+0.00%)
Nov 22, 2002
8.197
8.197
8.120
8.149
33,597
+0.00(+0.00%)
Nov 21, 2002
8.183
8.245
8.149
8.149
18,043
-0.02(-0.30%)
Nov 20, 2002
8.245
8.245
8.115
8.173
19,494
-0.01(-0.18%)
Nov 19, 2002
8.202
8.202
8.125
8.187
8,917
-0.03(-0.41%)
Nov 18, 2002
8.125
8.221
8.125
8.221
2,903
+0.08(+0.95%)
Nov 15, 2002
8.149
8.318
8.139
8.144
36,915
+0.03(+0.42%)
Nov 14, 2002
8.149
8.154
8.028
8.110
18,043
-0.06(-0.77%)
Nov 13, 2002
8.240
8.240
8.149
8.173
13,687
-0.07(-0.82%)
Nov 12, 2002
8.202
8.240
8.178
8.240
11,199
+0.04(+0.53%)
Nov 11, 2002
8.197
8.197
8.197
8.197
4,147
-0.00(-0.06%)
Nov 08, 2002
8.154
8.245
8.139
8.202
9,125
+0.05(+0.65%)
Nov 07, 2002
8.120
8.192
8.101
8.149
29,035
+0.05(+0.66%)
Nov 06, 2002
8.197
8.245
7.980
8.096
42,308
-0.12(-1.41%)
Nov 05, 2002
8.207
8.216
8.081
8.211
12,443
+0.01(+0.18%)
Nov 04, 2002
8.221
8.269
8.076
8.197
19,909
+0.00(+0.00%)
Nov 01, 2002
8.245
8.293
8.081
8.197
16,176
-0.06(-0.70%)
Oct 31, 2002
8.197
8.293
8.197
8.255
7,466
+0.11(+1.30%)
Oct 30, 2002
7.966
8.187
7.966
8.149
5,392
+0.06(+0.78%)
Oct 29, 2002
8.052
8.101
8.028
8.086
24,472
-0.04(-0.47%)
Oct 28, 2002
8.183
8.221
8.125
8.125
22,398
-0.06(-0.71%)
Oct 25, 2002
8.236
8.293
8.149
8.183
62,217
-0.09(-1.05%)
Oct 24, 2002
8.173
8.269
8.134
8.269
45,211
+0.10(+1.18%)
Oct 23, 2002
8.187
8.245
8.081
8.173
22,605
+0.00(+0.00%)
Oct 22, 2002
8.183
8.197
8.129
8.173
13,273
+0.00(+0.00%)
Oct 21, 2002
8.125
8.269
8.125
8.173
32,145
+0.07(+0.89%)
Oct 18, 2002
8.183
8.183
8.101
8.101
9,954
-0.06(-0.77%)
Oct 17, 2002
8.101
8.163
8.101
8.163
3,110
+0.11(+1.38%)
Oct 16, 2002
8.052
8.052
7.908
8.052
9,125
+0.00(+0.06%)
Oct 15, 2002
7.966
8.086
7.956
8.048
25,716
+0.14(+1.77%)
Oct 14, 2002
8.076
8.076
7.811
7.908
51,018
-0.19(-2.38%)
Oct 11, 2002
8.318
8.318
8.076
8.101
35,671
+0.00(+0.00%)
Oct 10, 2002
8.245
8.245
7.980
8.101
34,219
-0.22(-2.61%)
Oct 09, 2002
8.481
8.520
8.318
8.318
38,575
-0.19(-2.27%)
Oct 08, 2002
8.559
8.559
8.366
8.510
18,457
-0.09(-1.01%)
Oct 07, 2002
8.438
8.679
8.438
8.597
48,944
+0.21(+2.47%)
Oct 04, 2002
8.679
8.679
8.342
8.390
43,759
-0.24(-2.79%)
Oct 03, 2002
8.655
8.655
8.554
8.631
18,250
+0.02(+0.28%)
Oct 02, 2002
8.597
8.703
8.554
8.607
24,057
-0.04(-0.45%)
Oct 01, 2002
8.718
8.747
8.631
8.645
32,768
-0.07(-0.83%)
Sep 30, 2002
8.954
8.954
8.718
8.718
20,117
-0.24(-2.64%)
Sep 27, 2002
9.007
9.017
8.920
8.954
8,503
-0.07(-0.80%)
Sep 26, 2002
9.041
9.084
8.997
9.026
18,665
-0.02(-0.21%)
Sep 25, 2002
9.113
9.113
8.968
9.046
39,819
-0.23(-2.44%)
Sep 24, 2002
9.345
9.345
9.263
9.272
21,776
-0.06(-0.67%)
Sep 23, 2002
9.359
9.378
9.306
9.335
40,441
+0.02(+0.26%)
Sep 20, 2002
9.306
9.335
9.306
9.311
31,523
+0.00(+0.05%)
Sep 19, 2002
9.258
9.354
9.258
9.306
49,152
+0.00(+0.05%)
Sep 18, 2002
9.378
9.378
9.210
9.301
46,663
-0.05(-0.57%)
Sep 17, 2002
9.398
9.398
9.330
9.354
25,301
-0.04(-0.46%)
Sep 16, 2002
9.427
9.427
9.378
9.398
29,657
-0.03(-0.31%)
Sep 13, 2002
9.383
9.427
9.383
9.427
16,176
+0.00(+0.05%)
Sep 12, 2002
9.499
9.542
9.383
9.422
49,152
-0.08(-0.81%)
Sep 11, 2002
9.547
9.576
9.494
9.499
8,088
-0.03(-0.30%)
Sep 10, 2002
9.475
9.566
9.455
9.528
50,811
-0.04(-0.45%)
Sep 09, 2002
9.619
9.619
9.547
9.571
11,821
+0.02(+0.25%)
Sep 06, 2002
9.571
9.581
9.547
9.547
5,184
-0.05(-0.50%)
Sep 05, 2002
9.595
9.629
9.547
9.595
12,236
+0.00(+0.00%)
Sep 04, 2002
9.475
9.629
9.475
9.595
20,946
+0.10(+1.02%)
Sep 03, 2002
9.571
9.576
9.475
9.499
12,650
-0.05(-0.56%)
Aug 30, 2002
9.480
9.576
9.451
9.552
15,554
+0.05(+0.56%)
Aug 29, 2002
9.547
9.547
9.475
9.499
13,273
-0.09(-0.96%)
Aug 28, 2002
9.547
9.590
9.451
9.590
21,154
+0.11(+1.17%)
Aug 27, 2002
9.499
9.547
9.475
9.480
11,821
-0.07(-0.71%)
Aug 26, 2002
9.619
9.619
9.547
9.547
808,833
-0.04(-0.45%)
Aug 23, 2002
9.571
9.615
9.571
9.590
22,398
-0.03(-0.30%)
Aug 22, 2002
9.576
9.619
9.533
9.619
17,835
+0.05(+0.50%)
Aug 21, 2002
9.547
9.634
9.523
9.571
808,833
+0.02(+0.25%)
Aug 20, 2002
9.402
9.547
9.402
9.547
50,603
+0.13(+1.33%)
Aug 16, 2002
9.407
9.470
9.407
9.422
29,242
-0.00(-0.05%)
Aug 15, 2002
9.402
9.451
9.330
9.427
10,369
+0.02(+0.26%)
Aug 14, 2002
9.282
9.402
9.282
9.402
8,295
+0.12(+1.30%)
Aug 13, 2002
9.050
9.282
9.050
9.282
34,842
+0.19(+2.12%)
Aug 12, 2002
9.065
9.185
8.944
9.089
53,300
-0.02(-0.26%)
Aug 07, 2002
9.017
9.113
9.017
9.113
7,258
+0.14(+1.61%)
Aug 06, 2002
9.094
9.161
8.968
8.968
13,273
-0.12(-1.33%)
Aug 05, 2002
9.060
9.137
9.017
9.089
21,568
+0.03(+0.32%)
Aug 02, 2002
9.065
9.065
8.944
9.060
10,162
-0.00(-0.05%)
Aug 01, 2002
8.983
9.065
8.940
9.065
14,310
+0.07(+0.80%)
Jul 31, 2002
8.896
9.070
8.848
8.993
24,679
+0.13(+1.41%)
Jul 30, 2002
8.896
8.964
8.829
8.867
13,273
-0.04(-0.49%)
Jul 29, 2002
8.607
8.920
8.607
8.911
52,470
+0.26(+2.95%)
Jul 26, 2002
8.390
8.655
8.390
8.655
127,546
+0.24(+2.87%)
Jul 25, 2002
8.076
8.414
8.076
8.414
52,885
+0.31(+3.87%)
Jul 24, 2002
7.715
8.101
7.594
8.101
58,899
+0.19(+2.44%)
Jul 23, 2002
8.805
8.805
7.884
7.908
120,495
-0.94(-10.58%)
Jul 22, 2002
8.843
8.944
8.703
8.843
34,842
-0.00(-0.05%)
Jul 19, 2002
8.968
8.968
8.679
8.848
41,893
+0.05(+0.55%)
Jul 17, 2002
8.824
8.896
8.795
8.800
35,256
-0.41(-4.40%)
Jul 12, 2002
9.185
9.340
9.166
9.205
19,080
+0.09(+1.01%)
Jul 11, 2002
9.306
9.373
9.089
9.113
41,063
-0.21(-2.27%)
Jul 10, 2002
9.398
9.402
9.325
9.325
25,301
-0.03(-0.31%)
Jul 09, 2002
9.499
9.595
9.330
9.354
31,108
-0.14(-1.52%)
Jul 08, 2002
9.427
9.547
9.427
9.499
24,472
+0.10(+1.08%)
Jul 05, 2002
9.378
9.518
9.378
9.398
16,798
+0.08(+0.83%)
Jul 04, 2002
9.306
9.427
9.041
9.320
29,449
+0.00(+0.00%)
Jul 03, 2002
9.306
9.427
9.041
9.320
29,449
-0.02(-0.26%)
Jul 02, 2002
9.166
9.393
9.094
9.345
35,879
+0.13(+1.41%)
Jul 01, 2002
9.258
9.330
9.185
9.214
30,901
-0.04(-0.47%)
Jun 28, 2002
9.330
9.330
9.234
9.258
248,871
+0.05(+0.52%)
Jun 27, 2002
9.161
9.210
9.118
9.210
12,650
+0.10(+1.06%)
Jun 26, 2002
9.272
9.287
9.055
9.113
33,182
-0.50(-5.22%)
Jun 25, 2002
9.571
9.619
9.547
9.615
20,324
-0.02(-0.25%)
Jun 21, 2002
9.547
9.639
9.533
9.639
26,131
+0.02(+0.20%)
Jun 20, 2002
9.619
9.644
9.600
9.619
14,517
+0.02(+0.20%)
Jun 19, 2002
9.552
9.624
9.552
9.600
27,375
+0.11(+1.12%)
Jun 18, 2002
9.354
9.499
9.320
9.494
42,722
+0.18(+1.97%)
Jun 17, 2002
9.258
9.349
9.258
9.311
17,835
+0.05(+0.57%)
Jun 14, 2002
9.229
9.263
9.210
9.258
33,182
+0.03(+0.31%)
Jun 12, 2002
9.258
9.258
9.181
9.229
25,301
+0.00(+0.05%)
Jun 11, 2002
9.200
9.234
9.200
9.224
24,887
+0.04(+0.42%)
Jun 10, 2002
9.185
9.258
9.161
9.185
35,049
-0.02(-0.26%)
Jun 07, 2002
9.181
9.234
9.161
9.210
32,353
-0.02(-0.21%)
Jun 06, 2002
9.185
9.258
9.185
9.229
14,310
+0.06(+0.63%)
Jun 05, 2002
9.113
9.171
9.065
9.171
28,620
+0.23(+2.53%)
May 31, 2002
8.867
8.964
8.867
8.944
19,909
+0.06(+0.65%)
May 28, 2002
8.872
8.886
8.843
8.886
9,540
+0.05(+0.55%)
May 27, 2002
8.843
8.872
8.838
8.838
17,421
+0.00(+0.00%)
May 24, 2002
8.843
8.872
8.838
8.838
17,421
-0.01(-0.16%)
May 23, 2002
8.848
8.891
8.838
8.853
19,080
+0.00(+0.05%)
May 22, 2002
8.862
8.891
8.785
8.848
38,782
-0.01(-0.11%)
May 21, 2002
8.920
8.949
8.824
8.858
27,790
-0.07(-0.81%)
May 20, 2002
8.853
8.930
8.824
8.930
28,412
+0.05(+0.60%)
May 17, 2002
8.959
8.959
8.853
8.877
26,131
-0.09(-0.97%)
May 16, 2002
8.964
8.968
8.944
8.964
4,977
+0.04(+0.49%)
May 15, 2002
8.920
8.959
8.915
8.920
23,850
-0.03(-0.32%)
May 14, 2002
9.060
9.060
8.906
8.949
28,205
-0.10(-1.12%)
May 13, 2002
9.046
9.050
9.041
9.050
7,673
+0.01(+0.11%)
May 10, 2002
9.022
9.050
8.968
9.041
22,813
+0.01(+0.16%)
May 09, 2002
9.017
9.050
8.949
9.026
12,236
+0.01(+0.11%)
May 08, 2002
9.031
9.050
8.993
9.017
23,642
+0.03(+0.38%)
May 07, 2002
9.089
9.089
8.944
8.983
44,174
+0.01(+0.16%)
May 06, 2002
9.007
9.007
8.949
8.968
8,710
-0.02(-0.27%)
May 03, 2002
8.944
8.993
8.944
8.993
29,657
+0.01(+0.11%)
May 02, 2002
8.944
8.983
8.872
8.983
12,028
+0.06(+0.70%)
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.