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
Royal Bank of Canada
(NY:
RY
)
109.27
+0.87 (+0.80%)
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, 2004
9.246
9.264
9.163
9.215
252,488
-0.01(-0.11%)
Apr 29, 2004
9.304
9.325
9.177
9.225
196,112
-0.08(-0.85%)
Apr 28, 2004
9.410
9.432
9.250
9.304
499,194
-0.23(-2.44%)
Apr 27, 2004
9.588
9.588
9.497
9.536
215,867
-0.05(-0.54%)
Apr 26, 2004
9.567
9.619
9.547
9.588
138,772
+0.09(+0.96%)
Apr 23, 2004
9.505
9.532
9.451
9.497
147,927
-0.05(-0.52%)
Apr 22, 2004
9.534
9.634
9.495
9.547
356,567
+0.01(+0.07%)
Apr 21, 2004
9.557
9.596
9.515
9.540
299,227
-0.01(-0.11%)
Apr 20, 2004
9.713
9.713
9.551
9.551
276,580
-0.30(-3.01%)
Apr 19, 2004
9.791
9.870
9.744
9.848
128,171
+0.06(+0.57%)
Apr 16, 2004
9.696
9.827
9.696
9.791
226,950
+0.06(+0.66%)
Apr 15, 2004
9.767
9.794
9.652
9.727
296,818
-0.05(-0.55%)
Apr 14, 2004
9.899
9.910
9.696
9.781
424,990
-0.23(-2.26%)
Apr 13, 2004
10.07
10.09
9.976
10.01
520,396
-0.05(-0.45%)
Apr 12, 2004
10.04
10.07
10.01
10.05
304,046
-0.04(-0.43%)
Apr 08, 2004
10.11
10.15
10.05
10.10
265,016
-0.12(-1.16%)
Apr 07, 2004
10.20
10.23
10.14
10.21
249,115
-0.00(-0.04%)
Apr 06, 2004
10.12
10.23
10.10
10.22
460,646
+0.11(+1.13%)
Apr 05, 2004
9.937
10.21
9.931
10.10
791,194
+0.16(+1.63%)
Apr 02, 2004
9.951
9.993
9.920
9.943
359,940
-0.01(-0.08%)
Apr 01, 2004
9.901
9.957
9.862
9.951
353,194
+0.05(+0.52%)
Mar 31, 2004
9.941
9.989
9.897
9.899
252,970
-0.06(-0.63%)
Mar 30, 2004
9.933
9.984
9.914
9.962
233,214
+0.01(+0.10%)
Mar 29, 2004
9.920
9.982
9.920
9.951
528,105
+0.07(+0.67%)
Mar 26, 2004
9.868
9.920
9.868
9.885
336,811
+0.07(+0.74%)
Mar 25, 2004
9.667
9.837
9.667
9.812
401,379
+0.16(+1.61%)
Mar 24, 2004
9.684
9.690
9.596
9.657
337,293
-0.05(-0.49%)
Mar 23, 2004
9.688
9.719
9.638
9.704
275,135
+0.02(+0.24%)
Mar 22, 2004
9.713
9.756
9.654
9.681
290,554
-0.06(-0.58%)
Mar 19, 2004
9.779
9.839
9.719
9.738
233,696
-0.06(-0.59%)
Mar 18, 2004
9.754
9.821
9.727
9.796
324,283
+0.04(+0.38%)
Mar 17, 2004
9.698
9.771
9.663
9.758
194,184
+0.04(+0.45%)
Mar 16, 2004
9.681
9.748
9.648
9.715
211,531
+0.10(+1.06%)
Mar 15, 2004
9.625
9.642
9.590
9.613
332,957
-0.02(-0.24%)
Mar 12, 2004
9.696
9.696
9.588
9.636
321,392
-0.09(-0.88%)
Mar 11, 2004
9.742
9.825
9.717
9.721
388,851
-0.07(-0.68%)
Mar 10, 2004
9.808
9.858
9.769
9.787
613,874
-0.01(-0.15%)
Mar 09, 2004
9.754
9.835
9.754
9.802
242,369
+0.00(+0.04%)
Mar 08, 2004
9.796
9.837
9.785
9.798
338,257
+0.03(+0.34%)
Mar 05, 2004
9.671
9.787
9.667
9.764
782,039
+0.15(+1.53%)
Mar 04, 2004
9.547
9.690
9.526
9.617
481,848
+0.10(+1.07%)
Mar 03, 2004
9.505
9.559
9.432
9.515
748,792
-0.06(-0.63%)
Mar 02, 2004
9.671
9.671
9.567
9.576
466,429
-0.14(-1.43%)
Mar 01, 2004
9.885
9.885
9.694
9.715
878,891
-0.15(-1.56%)
Feb 27, 2004
9.829
9.904
9.756
9.868
950,686
-0.26(-2.56%)
Feb 26, 2004
10.04
10.14
10.01
10.13
386,442
+0.09(+0.91%)
Feb 25, 2004
10.17
10.17
10.02
10.04
425,471
-0.16(-1.61%)
Feb 24, 2004
9.995
10.26
9.993
10.20
776,739
+0.23(+2.33%)
Feb 23, 2004
9.916
9.982
9.889
9.968
561,353
+0.04(+0.38%)
Feb 20, 2004
9.987
9.987
9.827
9.931
436,554
-0.09(-0.89%)
Feb 19, 2004
10.01
10.07
9.978
10.02
267,425
-0.01(-0.10%)
Feb 18, 2004
10.14
10.18
10.03
10.03
278,508
-0.15(-1.45%)
Feb 17, 2004
10.16
10.21
10.14
10.18
257,788
+0.14(+1.43%)
Feb 13, 2004
10.07
10.10
10.02
10.03
195,148
+0.02(+0.17%)
Feb 12, 2004
10.07
10.10
9.984
10.02
405,234
-0.05(-0.45%)
Feb 11, 2004
9.982
10.14
9.933
10.06
313,683
+0.10(+1.02%)
Feb 10, 2004
9.953
9.978
9.922
9.962
200,448
+0.04(+0.36%)
Feb 09, 2004
9.920
9.972
9.912
9.926
300,191
+0.00(+0.04%)
Feb 06, 2004
9.872
9.962
9.827
9.922
160,937
+0.10(+0.99%)
Feb 05, 2004
9.848
9.872
9.810
9.825
172,501
+0.02(+0.21%)
Feb 04, 2004
9.835
9.891
9.777
9.804
176,356
-0.05(-0.48%)
Feb 03, 2004
9.864
9.945
9.843
9.852
211,531
+0.01(+0.08%)
Feb 02, 2004
9.862
9.879
9.802
9.843
250,561
-0.02(-0.19%)
Jan 30, 2004
9.821
9.916
9.779
9.862
252,006
+0.04(+0.42%)
Jan 29, 2004
9.856
9.910
9.816
9.821
272,244
-0.06(-0.59%)
Jan 28, 2004
9.978
10.05
9.879
9.879
351,267
-0.16(-1.55%)
Jan 27, 2004
10.01
10.07
10.01
10.03
324,765
+0.04(+0.39%)
Jan 26, 2004
9.962
10.00
9.924
9.995
338,257
-0.00(-0.04%)
Jan 23, 2004
10.00
10.05
9.947
9.999
611,947
-0.11(-1.07%)
Jan 22, 2004
10.02
10.12
9.993
10.11
273,207
+0.03(+0.31%)
Jan 21, 2004
10.10
10.10
10.02
10.08
459,201
-0.06(-0.63%)
Jan 20, 2004
10.12
10.20
10.08
10.14
411,016
+0.19(+1.94%)
Jan 16, 2004
9.904
9.984
9.864
9.947
271,280
+0.04(+0.44%)
Jan 15, 2004
9.933
9.987
9.858
9.904
280,917
-0.02(-0.25%)
Jan 14, 2004
10.01
10.01
9.889
9.928
506,422
-0.11(-1.05%)
Jan 13, 2004
10.06
10.14
10.03
10.03
422,098
-0.02(-0.25%)
Jan 12, 2004
10.02
10.09
9.995
10.06
460,164
+0.03(+0.27%)
Jan 09, 2004
9.993
10.12
9.987
10.03
290,554
+0.00(+0.00%)
Jan 08, 2004
9.989
10.05
9.945
10.03
424,990
+0.05(+0.52%)
Jan 07, 2004
10.04
10.06
9.962
9.980
274,171
-0.08(-0.76%)
Jan 06, 2004
10.09
10.10
10.04
10.06
442,336
-0.04(-0.37%)
Jan 05, 2004
10.15
10.15
10.08
10.09
413,425
+0.07(+0.70%)
Jan 02, 2004
9.968
10.15
9.968
10.02
383,551
+0.13(+1.30%)
Dec 31, 2003
9.924
9.995
9.887
9.895
389,815
-0.02(-0.25%)
Dec 30, 2003
9.756
9.899
9.754
9.920
391,260
+0.14(+1.44%)
Dec 29, 2003
9.721
9.779
9.684
9.779
235,141
+0.11(+1.12%)
Dec 26, 2003
9.713
9.723
9.630
9.671
87,696
-0.04(-0.45%)
Dec 24, 2003
9.634
9.744
9.634
9.715
189,366
+0.06(+0.62%)
Dec 23, 2003
9.609
9.671
9.586
9.654
161,419
+0.05(+0.56%)
Dec 22, 2003
9.544
9.609
9.544
9.601
145,999
+0.07(+0.78%)
Dec 19, 2003
9.582
9.582
9.495
9.526
312,237
-0.06(-0.67%)
Dec 18, 2003
9.544
9.619
9.536
9.590
326,693
+0.02(+0.20%)
Dec 17, 2003
9.453
9.578
9.414
9.571
1,428,679
+0.10(+1.05%)
Dec 16, 2003
9.503
9.542
9.472
9.472
290,554
-0.05(-0.54%)
Dec 15, 2003
9.675
9.675
9.513
9.524
505,458
-0.13(-1.38%)
Dec 12, 2003
9.750
9.750
9.630
9.657
272,726
-0.07(-0.75%)
Dec 11, 2003
9.625
9.754
9.601
9.729
213,458
-0.06(-0.59%)
Dec 10, 2003
9.825
9.825
9.731
9.787
305,491
-0.06(-0.59%)
Dec 09, 2003
9.993
9.993
9.845
9.845
252,488
-0.13(-1.35%)
Dec 08, 2003
9.895
10.01
9.895
9.980
324,765
+0.10(+0.99%)
Dec 05, 2003
9.858
9.899
9.837
9.883
190,811
+0.05(+0.53%)
Dec 04, 2003
9.858
9.858
9.796
9.831
252,006
+0.00(+0.02%)
Dec 03, 2003
9.814
9.870
9.802
9.829
437,999
+0.07(+0.77%)
Dec 02, 2003
9.754
9.816
9.748
9.754
568,098
-0.04(-0.36%)
Dec 01, 2003
9.879
9.879
9.756
9.789
462,574
-0.15(-1.48%)
Nov 28, 2003
10.00
10.00
9.922
9.937
214,904
-0.05(-0.54%)
Nov 26, 2003
10.13
10.13
9.924
9.991
665,432
-0.13(-1.25%)
Nov 25, 2003
10.29
10.30
10.09
10.12
444,263
-0.07(-0.71%)
Nov 24, 2003
10.27
10.33
10.13
10.19
174,910
-0.11(-1.03%)
Nov 21, 2003
10.29
10.37
10.29
10.30
300,673
-0.04(-0.42%)
Nov 20, 2003
10.31
10.38
10.28
10.34
299,227
+0.05(+0.50%)
Nov 19, 2003
10.18
10.32
10.16
10.29
373,914
+0.13(+1.33%)
Nov 18, 2003
10.10
10.18
10.08
10.15
383,551
+0.12(+1.24%)
Nov 17, 2003
10.03
10.05
9.941
10.03
248,151
-0.02(-0.23%)
Nov 14, 2003
10.12
10.18
10.02
10.05
239,960
-0.07(-0.66%)
Nov 13, 2003
10.15
10.20
10.11
10.12
209,122
-0.04(-0.39%)
Nov 12, 2003
10.21
10.21
10.15
10.16
226,950
+0.05(+0.53%)
Nov 11, 2003
10.15
10.15
10.08
10.10
179,247
-0.07(-0.65%)
Nov 10, 2003
10.25
10.27
10.13
10.17
360,904
-0.04(-0.37%)
Nov 07, 2003
10.21
10.29
10.21
10.21
190,811
+0.07(+0.65%)
Nov 06, 2003
10.15
10.20
10.15
10.14
318,501
-0.01(-0.12%)
Nov 05, 2003
10.03
10.19
10.14
10.15
271,280
-0.00(-0.02%)
Nov 04, 2003
10.03
10.20
10.03
10.15
433,663
+0.13(+1.33%)
Nov 03, 2003
9.997
10.02
9.931
10.02
279,712
+0.02(+0.23%)
Oct 31, 2003
10.10
10.10
9.914
9.999
538,706
-0.14(-1.37%)
Oct 30, 2003
10.22
10.22
10.14
10.14
238,996
-0.05(-0.51%)
Oct 29, 2003
10.26
10.29
10.18
10.19
238,514
-0.07(-0.73%)
Oct 28, 2003
10.17
10.26
10.16
10.26
308,864
+0.07(+0.73%)
Oct 27, 2003
10.18
10.21
10.13
10.19
324,765
+0.02(+0.16%)
Oct 24, 2003
10.17
10.18
10.08
10.17
174,910
-0.02(-0.22%)
Oct 23, 2003
10.21
10.25
10.15
10.20
315,610
-0.13(-1.25%)
Oct 22, 2003
10.20
10.32
10.20
10.32
509,313
+0.15(+1.49%)
Oct 21, 2003
10.03
10.17
9.980
10.17
292,481
+0.15(+1.45%)
Oct 20, 2003
9.980
10.04
9.980
10.03
244,297
+0.05(+0.48%)
Oct 17, 2003
9.951
9.987
9.947
9.980
231,768
+0.02(+0.19%)
Oct 16, 2003
10.02
10.05
9.933
9.962
470,765
-0.07(-0.70%)
Oct 15, 2003
9.864
10.10
9.864
10.03
462,574
+0.15(+1.55%)
Oct 14, 2003
9.754
9.889
9.754
9.879
380,178
+0.12(+1.28%)
Oct 13, 2003
9.731
9.752
9.675
9.754
190,811
+0.02(+0.23%)
Oct 10, 2003
9.640
9.725
9.640
9.731
425,953
+0.18(+1.93%)
Oct 09, 2003
9.518
9.569
9.495
9.547
222,131
+0.03(+0.33%)
Oct 08, 2003
9.549
9.549
9.507
9.515
199,966
+0.01(+0.11%)
Oct 07, 2003
9.335
9.524
9.335
9.505
522,805
+0.18(+1.96%)
Oct 06, 2003
9.275
9.322
9.239
9.322
139,735
+0.05(+0.54%)
Oct 03, 2003
9.277
9.329
9.266
9.273
180,211
+0.00(+0.02%)
Oct 02, 2003
9.264
9.308
9.250
9.271
200,930
-0.01(-0.07%)
Oct 01, 2003
9.150
9.273
9.136
9.277
203,821
+0.17(+1.85%)
Sep 30, 2003
9.111
9.161
9.086
9.109
173,947
+0.02(+0.27%)
Sep 29, 2003
9.036
9.084
9.036
9.084
254,897
+0.02(+0.25%)
Sep 26, 2003
9.084
9.132
9.084
9.061
169,128
-0.04(-0.43%)
Sep 25, 2003
9.165
9.165
9.111
9.100
133,953
-0.05(-0.54%)
Sep 24, 2003
9.152
9.167
9.125
9.150
238,514
-0.00(-0.02%)
Sep 23, 2003
9.132
9.161
9.119
9.152
469,320
-0.03(-0.36%)
Sep 22, 2003
9.163
9.202
9.163
9.185
168,165
+0.02(+0.20%)
Sep 19, 2003
9.202
9.225
9.156
9.167
288,627
+0.05(+0.52%)
Sep 18, 2003
9.132
9.142
9.090
9.119
452,455
+0.00(+0.00%)
Sep 17, 2003
9.132
9.161
9.102
9.119
139,735
+0.00(+0.02%)
Sep 16, 2003
9.051
9.115
9.051
9.117
267,907
+0.06(+0.71%)
Sep 15, 2003
9.069
9.090
9.053
9.053
125,280
-0.05(-0.50%)
Sep 12, 2003
9.090
9.140
9.084
9.098
244,778
+0.02(+0.25%)
Sep 11, 2003
9.084
9.098
9.059
9.075
225,504
-0.05(-0.55%)
Sep 10, 2003
9.067
9.156
9.057
9.125
330,547
+0.09(+0.94%)
Sep 09, 2003
9.015
9.086
9.003
9.040
410,534
+0.07(+0.74%)
Sep 08, 2003
9.005
9.059
8.974
8.974
109,379
-0.06(-0.62%)
Sep 05, 2003
9.042
9.090
9.013
9.030
182,138
-0.03(-0.32%)
Sep 04, 2003
9.102
9.111
9.022
9.059
205,267
+0.02(+0.18%)
Sep 03, 2003
9.024
9.117
9.017
9.042
347,894
+0.07(+0.74%)
Sep 02, 2003
8.907
9.009
8.851
8.976
379,214
+0.05(+0.51%)
Aug 29, 2003
8.924
9.034
8.924
8.930
307,419
+0.01(+0.07%)
Aug 28, 2003
8.924
8.955
8.899
8.924
159,491
+0.01(+0.07%)
Aug 27, 2003
8.932
8.949
8.824
8.918
349,821
-0.07(-0.74%)
Aug 26, 2003
8.812
9.017
8.768
8.984
557,016
+0.22(+2.56%)
Aug 25, 2003
8.837
8.837
8.731
8.760
265,498
-0.04(-0.40%)
Aug 22, 2003
8.887
8.887
8.727
8.795
249,115
-0.10(-1.14%)
Aug 21, 2003
8.945
8.997
8.891
8.897
286,217
-0.05(-0.58%)
Aug 20, 2003
9.080
9.082
8.938
8.949
163,346
-0.21(-2.33%)
Aug 19, 2003
9.090
9.163
9.071
9.163
172,983
+0.02(+0.23%)
Aug 18, 2003
9.132
9.235
9.111
9.142
321,874
+0.01(+0.11%)
Aug 15, 2003
9.046
9.154
9.046
9.132
417,762
+0.07(+0.80%)
Aug 14, 2003
9.090
9.121
9.051
9.059
185,511
-0.11(-1.22%)
Aug 13, 2003
9.057
9.217
9.053
9.171
266,462
+0.09(+1.03%)
Aug 12, 2003
8.997
9.086
8.992
9.078
249,115
+0.08(+0.88%)
Aug 11, 2003
8.893
9.015
8.893
8.999
353,194
+0.12(+1.38%)
Aug 08, 2003
8.739
8.891
8.739
8.876
301,155
+0.13(+1.52%)
Aug 07, 2003
8.538
8.779
8.538
8.743
392,706
+0.23(+2.71%)
Aug 06, 2003
8.598
8.598
8.496
8.513
351,749
-0.07(-0.82%)
Aug 05, 2003
8.530
8.677
8.530
8.584
425,471
+0.06(+0.66%)
Aug 04, 2003
8.613
8.621
8.463
8.528
537,742
-0.13(-1.56%)
Aug 01, 2003
8.692
8.727
8.652
8.662
422,098
-0.05(-0.57%)
Jul 31, 2003
8.714
8.741
8.613
8.712
442,818
+0.00(+0.00%)
Jul 30, 2003
8.743
8.779
8.687
8.712
208,640
-0.13(-1.50%)
Jul 29, 2003
8.862
8.891
8.787
8.845
208,640
-0.03(-0.33%)
Jul 28, 2003
8.893
8.951
8.862
8.874
212,495
+0.02(+0.19%)
Jul 25, 2003
8.831
8.938
8.831
8.858
238,996
+0.11(+1.28%)
Jul 24, 2003
8.802
8.885
8.745
8.745
145,518
-0.04(-0.50%)
Jul 23, 2003
8.660
8.847
8.660
8.789
567,135
+0.13(+1.46%)
Jul 22, 2003
8.658
8.675
8.590
8.662
346,930
-0.03(-0.38%)
Jul 21, 2003
8.640
8.716
8.640
8.696
190,811
-0.04(-0.47%)
Jul 18, 2003
8.741
8.741
8.669
8.737
200,930
-0.02(-0.24%)
Jul 17, 2003
8.748
8.789
8.727
8.758
219,722
-0.06(-0.71%)
Jul 16, 2003
8.843
8.893
8.787
8.820
342,594
-0.01(-0.07%)
Jul 15, 2003
8.820
9.028
8.745
8.826
402,343
-0.01(-0.09%)
Jul 14, 2003
8.814
8.932
8.814
8.835
315,610
+0.07(+0.76%)
Jul 11, 2003
8.733
8.772
8.721
8.768
336,330
+0.05(+0.52%)
Jul 10, 2003
8.733
8.775
8.685
8.723
232,732
-0.11(-1.22%)
Jul 09, 2003
8.779
8.878
8.748
8.831
305,009
+0.00(+0.05%)
Jul 08, 2003
8.909
8.909
8.797
8.826
324,765
-0.12(-1.37%)
Jul 07, 2003
8.905
8.972
8.874
8.949
340,666
-0.00(-0.02%)
Jul 03, 2003
8.874
9.005
8.868
8.951
210,567
+0.09(+0.98%)
Jul 02, 2003
8.860
8.909
8.835
8.864
278,508
+0.00(+0.00%)
Jul 01, 2003
8.799
8.864
8.752
8.864
210,085
+0.03(+0.35%)
Jun 30, 2003
8.737
8.868
8.716
8.833
417,762
+0.05(+0.61%)
Jun 27, 2003
8.804
8.835
8.741
8.779
292,963
-0.05(-0.54%)
Jun 26, 2003
8.841
8.878
8.775
8.826
454,382
-0.04(-0.44%)
Jun 25, 2003
8.899
8.951
8.862
8.866
265,498
+0.02(+0.23%)
Jun 24, 2003
8.864
8.924
8.789
8.845
396,561
-0.02(-0.28%)
Jun 23, 2003
8.912
8.945
8.849
8.870
333,920
-0.05(-0.51%)
Jun 20, 2003
9.123
9.123
8.905
8.916
661,577
-0.21(-2.25%)
Jun 19, 2003
9.132
9.190
9.086
9.121
454,864
-0.11(-1.24%)
Jun 18, 2003
9.318
9.318
9.210
9.235
520,396
-0.03(-0.34%)
Jun 17, 2003
9.248
9.295
9.175
9.266
522,805
+0.01(+0.13%)
Jun 16, 2003
9.146
9.254
9.109
9.254
399,933
+0.11(+1.18%)
Jun 13, 2003
9.121
9.206
9.102
9.146
621,584
+0.02(+0.18%)
Jun 12, 2003
9.084
9.129
9.067
9.129
356,085
+0.02(+0.18%)
Jun 11, 2003
9.015
9.138
8.997
9.113
544,970
+0.15(+1.62%)
Jun 10, 2003
8.876
8.968
8.812
8.968
993,089
+0.09(+1.05%)
Jun 09, 2003
8.934
9.001
8.860
8.874
312,719
-0.06(-0.70%)
Jun 06, 2003
9.024
9.055
8.899
8.936
428,844
-0.09(-0.94%)
Jun 05, 2003
8.909
9.080
8.905
9.022
327,656
+0.11(+1.28%)
Jun 04, 2003
8.839
8.968
8.802
8.907
404,752
+0.15(+1.73%)
Jun 03, 2003
8.777
8.787
8.708
8.756
801,795
-0.06(-0.71%)
Jun 02, 2003
8.882
8.895
8.696
8.818
1,684,059
-0.10(-1.07%)
May 30, 2003
9.275
9.298
8.874
8.914
2,078,211
-0.36(-3.89%)
May 29, 2003
9.132
9.283
9.127
9.275
587,372
+0.15(+1.61%)
May 28, 2003
9.198
9.227
9.090
9.127
890,937
-0.11(-1.21%)
May 27, 2003
9.204
9.289
9.140
9.239
700,607
+0.00(+0.02%)
May 23, 2003
9.086
9.264
9.082
9.237
1,285,089
+0.05(+0.59%)
May 22, 2003
9.325
9.327
9.177
9.183
468,356
-0.24(-2.53%)
May 21, 2003
9.362
9.422
9.316
9.422
912,138
+0.02(+0.24%)
May 20, 2003
9.179
9.408
9.132
9.399
1,069,702
+0.41(+4.52%)
May 19, 2003
9.123
9.136
8.992
8.992
488,112
-0.13(-1.41%)
May 16, 2003
9.102
9.148
9.086
9.121
299,709
+0.10(+1.10%)
May 15, 2003
9.044
9.061
9.005
9.022
322,356
-0.03(-0.30%)
May 14, 2003
8.928
9.057
8.924
9.048
710,244
+0.17(+1.87%)
May 13, 2003
8.843
8.924
8.831
8.882
289,590
-0.00(-0.02%)
May 12, 2003
8.806
8.941
8.806
8.885
492,930
+0.06(+0.73%)
May 09, 2003
8.785
8.843
8.785
8.820
398,970
+0.00(+0.00%)
May 08, 2003
8.783
8.831
8.770
8.820
332,957
+0.03(+0.33%)
May 07, 2003
8.839
8.839
8.781
8.791
395,597
-0.10(-1.10%)
May 06, 2003
8.820
8.901
8.785
8.889
703,016
+0.09(+1.01%)
May 05, 2003
8.750
8.810
8.750
8.799
416,316
+0.05(+0.57%)
May 02, 2003
8.716
8.764
8.677
8.750
390,778
+0.01(+0.07%)
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.