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
Brown-Forman
(NY:
BF-B
)
45.76
-0.56 (-1.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
10.05
10.10
9.954
9.997
467,343
-0.03(-0.26%)
Apr 29, 2004
10.05
10.10
9.982
10.02
493,593
+0.01(+0.08%)
Apr 28, 2004
10.27
10.27
9.973
10.01
708,281
-0.27(-2.61%)
Apr 27, 2004
10.28
10.35
10.20
10.28
393,281
+0.03(+0.31%)
Apr 26, 2004
10.31
10.31
10.19
10.25
325,781
-0.06(-0.56%)
Apr 23, 2004
10.34
10.34
10.22
10.31
430,312
-0.07(-0.68%)
Apr 22, 2004
10.21
10.41
10.14
10.38
650,156
+0.17(+1.69%)
Apr 21, 2004
10.13
10.21
10.07
10.21
643,125
+0.04(+0.36%)
Apr 20, 2004
10.26
10.27
10.17
10.17
410,156
-0.10(-0.96%)
Apr 19, 2004
10.28
10.30
10.21
10.27
525,468
-0.02(-0.15%)
Apr 16, 2004
10.35
10.35
10.26
10.28
770,625
+0.11(+1.07%)
Apr 15, 2004
10.23
10.23
10.11
10.17
414,843
-0.06(-0.54%)
Apr 14, 2004
10.26
10.30
10.16
10.23
384,843
-0.05(-0.52%)
Apr 13, 2004
10.39
10.39
10.25
10.28
483,750
-0.09(-0.82%)
Apr 12, 2004
10.39
10.41
10.34
10.37
246,562
+0.01(+0.10%)
Apr 08, 2004
10.42
10.46
10.34
10.36
491,718
-0.05(-0.47%)
Apr 07, 2004
10.40
10.48
10.38
10.41
757,031
-0.00(-0.04%)
Apr 06, 2004
10.31
10.43
10.25
10.41
722,812
+0.08(+0.81%)
Apr 05, 2004
10.35
10.36
10.24
10.33
505,781
+0.01(+0.08%)
Apr 02, 2004
10.37
10.50
10.23
10.32
1,049,062
-0.02(-0.19%)
Apr 01, 2004
10.20
10.36
10.19
10.34
897,187
+0.17(+1.68%)
Mar 31, 2004
10.19
10.21
10.06
10.17
732,656
-0.04(-0.40%)
Mar 30, 2004
10.12
10.22
10.07
10.21
542,812
+0.12(+1.16%)
Mar 29, 2004
9.856
10.09
9.820
10.09
843,281
+0.23(+2.34%)
Mar 26, 2004
9.882
9.933
9.796
9.860
416,718
-0.04(-0.43%)
Mar 25, 2004
9.961
9.963
9.811
9.903
426,562
-0.01(-0.15%)
Mar 24, 2004
9.856
10.04
9.837
9.918
929,531
+0.04(+0.37%)
Mar 23, 2004
9.888
9.939
9.813
9.882
581,250
-0.02(-0.17%)
Mar 22, 2004
9.963
9.963
9.841
9.899
587,812
-0.06(-0.58%)
Mar 19, 2004
9.995
10.08
9.956
9.956
570,937
-0.09(-0.91%)
Mar 18, 2004
10.08
10.12
9.975
10.05
452,812
-0.06(-0.59%)
Mar 17, 2004
10.03
10.13
10.01
10.11
274,687
+0.11(+1.09%)
Mar 16, 2004
9.909
10.05
9.888
9.999
901,406
+0.11(+1.12%)
Mar 15, 2004
10.05
10.05
9.801
9.888
1,128,750
-0.17(-1.70%)
Mar 12, 2004
10.11
10.11
9.869
10.06
712,500
-0.06(-0.63%)
Mar 11, 2004
10.19
10.27
10.10
10.12
739,687
-0.10(-1.00%)
Mar 10, 2004
10.28
10.40
10.23
10.23
726,562
-0.06(-0.56%)
Mar 09, 2004
10.31
10.36
10.25
10.28
536,718
-0.03(-0.25%)
Mar 08, 2004
10.40
10.41
10.29
10.31
498,750
-0.08(-0.78%)
Mar 05, 2004
10.38
10.45
10.35
10.39
715,781
+0.01(+0.10%)
Mar 04, 2004
10.42
10.45
10.38
10.38
589,687
-0.07(-0.69%)
Mar 03, 2004
10.51
10.51
10.39
10.45
744,375
-0.10(-0.93%)
Mar 02, 2004
10.64
10.64
10.50
10.55
671,718
-0.11(-1.00%)
Mar 01, 2004
10.45
10.67
10.45
10.66
766,875
+0.23(+2.23%)
Feb 27, 2004
10.38
10.50
10.36
10.42
630,468
+0.08(+0.74%)
Feb 26, 2004
10.39
10.43
10.31
10.35
816,562
-0.04(-0.39%)
Feb 25, 2004
10.44
10.44
10.32
10.39
633,281
-0.06(-0.53%)
Feb 24, 2004
10.42
10.47
10.35
10.44
858,750
+0.03(+0.27%)
Feb 23, 2004
10.30
10.47
10.26
10.41
623,906
+0.13(+1.29%)
Feb 20, 2004
10.33
10.37
10.28
10.28
589,687
+0.02(+0.17%)
Feb 19, 2004
10.21
10.35
10.21
10.27
609,843
+0.00(+0.04%)
Feb 18, 2004
10.18
10.31
10.15
10.26
965,625
+0.09(+0.84%)
Feb 17, 2004
10.06
10.18
10.06
10.18
694,218
+0.16(+1.64%)
Feb 13, 2004
10.04
10.07
9.929
10.01
397,968
-0.03(-0.26%)
Feb 12, 2004
10.11
10.13
10.04
10.04
370,312
-0.09(-0.91%)
Feb 11, 2004
10.04
10.13
9.963
10.13
628,593
+0.05(+0.47%)
Feb 10, 2004
10.06
10.12
10.03
10.08
517,031
+0.02(+0.19%)
Feb 09, 2004
10.19
10.20
10.05
10.06
455,625
-0.15(-1.48%)
Feb 06, 2004
10.10
10.22
10.09
10.21
743,437
+0.12(+1.23%)
Feb 05, 2004
9.982
10.15
9.937
10.09
705,000
+0.12(+1.20%)
Feb 04, 2004
9.995
10.04
9.939
9.971
717,656
-0.01(-0.13%)
Feb 03, 2004
10.02
10.07
9.971
9.984
885,937
-0.04(-0.40%)
Feb 02, 2004
9.971
10.08
9.958
10.02
760,781
+0.06(+0.60%)
Jan 30, 2004
10.15
10.15
9.941
9.965
807,656
-0.21(-2.08%)
Jan 29, 2004
10.10
10.18
10.06
10.18
645,000
+0.10(+1.04%)
Jan 28, 2004
10.19
10.20
10.03
10.07
631,406
-0.08(-0.82%)
Jan 27, 2004
10.20
10.22
10.14
10.15
534,375
-0.04(-0.44%)
Jan 26, 2004
10.18
10.22
10.10
10.20
443,437
+0.03(+0.34%)
Jan 23, 2004
10.09
10.21
10.07
10.17
673,125
+0.10(+0.97%)
Jan 22, 2004
10.07
10.11
9.995
10.07
636,093
+0.02(+0.23%)
Jan 21, 2004
10.06
10.09
10.01
10.04
707,343
+5.02(+99.81%)
Jan 20, 2004
5.011
5.035
5.005
5.027
871,875
+0.01(+0.28%)
Jan 16, 2004
5.024
5.037
4.997
5.013
648,750
-0.00(-0.01%)
Jan 15, 2004
5.017
5.021
4.986
5.013
1,007,812
-0.00(-0.07%)
Jan 14, 2004
4.990
5.026
4.982
5.017
901,875
+0.03(+0.53%)
Jan 13, 2004
4.996
5.016
4.963
4.990
1,099,687
-0.01(-0.11%)
Jan 12, 2004
4.961
5.011
4.961
4.996
1,446,562
+0.02(+0.43%)
Jan 09, 2004
4.981
4.990
4.949
4.974
856,875
+0.01(+0.18%)
Jan 08, 2004
4.974
4.989
4.929
4.965
1,036,875
-0.01(-0.21%)
Jan 07, 2004
4.968
4.986
4.953
4.976
714,375
+0.00(+0.02%)
Jan 06, 2004
4.997
4.998
4.956
4.975
767,812
-0.02(-0.45%)
Jan 05, 2004
4.971
5.010
4.965
4.997
1,215,000
+0.03(+0.64%)
Jan 02, 2004
4.987
5.000
4.946
4.965
811,875
-0.02(-0.37%)
Dec 31, 2003
4.987
4.987
4.943
4.984
893,437
+0.00(+0.10%)
Dec 30, 2003
4.981
4.992
4.964
4.979
677,812
-0.00(-0.04%)
Dec 29, 2003
4.974
4.994
4.925
4.981
1,073,437
+0.01(+0.14%)
Dec 26, 2003
4.965
4.981
4.962
4.974
253,125
+0.02(+0.34%)
Dec 24, 2003
4.966
4.966
4.922
4.957
492,187
-0.01(-0.11%)
Dec 23, 2003
4.972
4.979
4.923
4.963
760,312
+0.00(+0.05%)
Dec 22, 2003
4.925
4.961
4.925
4.960
802,500
+0.03(+0.59%)
Dec 19, 2003
4.971
4.987
4.887
4.931
1,479,375
-0.02(-0.48%)
Dec 18, 2003
4.952
4.974
4.917
4.955
1,109,062
+0.01(+0.15%)
Dec 17, 2003
4.985
4.989
4.922
4.947
1,035,937
-0.04(-0.88%)
Dec 16, 2003
5.025
5.025
4.982
4.991
932,812
-0.03(-0.67%)
Dec 15, 2003
5.031
5.062
5.005
5.025
960,000
+0.04(+0.77%)
Dec 12, 2003
4.944
4.980
4.931
4.986
2,570,625
+0.05(+1.04%)
Dec 11, 2003
4.910
4.947
4.910
4.935
969,375
+0.04(+0.72%)
Dec 10, 2003
4.909
4.943
4.889
4.900
1,025,625
-0.03(-0.56%)
Dec 09, 2003
4.931
4.945
4.914
4.927
719,062
+0.01(+0.15%)
Dec 08, 2003
4.929
4.933
4.913
4.920
1,209,375
+0.01(+0.12%)
Dec 05, 2003
4.907
4.927
4.907
4.914
724,687
-0.01(-0.25%)
Dec 04, 2003
4.938
4.943
4.910
4.926
998,437
-0.02(-0.45%)
Dec 03, 2003
4.926
4.969
4.926
4.949
600,000
+0.01(+0.13%)
Dec 02, 2003
4.933
4.945
4.921
4.942
1,653,750
+0.00(+0.02%)
Dec 01, 2003
4.894
4.936
4.894
4.941
870,937
+0.05(+0.99%)
Nov 28, 2003
4.853
4.920
4.849
4.893
613,125
+0.04(+0.88%)
Nov 26, 2003
4.907
4.907
4.801
4.850
1,446,562
-0.11(-2.13%)
Nov 25, 2003
4.725
4.991
4.718
4.956
2,246,250
+0.21(+4.38%)
Nov 24, 2003
4.612
4.751
4.613
4.748
674,062
+0.14(+2.94%)
Nov 21, 2003
4.556
4.641
4.587
4.612
670,312
+0.06(+1.23%)
Nov 20, 2003
4.589
4.589
4.551
4.556
473,437
-0.05(-1.00%)
Nov 19, 2003
4.593
4.610
4.593
4.602
431,250
+0.01(+0.21%)
Nov 18, 2003
4.605
4.614
4.590
4.593
575,625
-0.02(-0.35%)
Nov 17, 2003
4.599
4.612
4.579
4.609
421,875
+0.01(+0.16%)
Nov 14, 2003
4.623
4.641
4.583
4.601
418,125
-0.03(-0.55%)
Nov 13, 2003
4.582
4.626
4.582
4.627
525,937
+0.02(+0.52%)
Nov 12, 2003
4.571
4.609
4.552
4.603
448,125
+0.03(+0.58%)
Nov 11, 2003
4.554
4.576
4.544
4.576
479,062
+0.03(+0.68%)
Nov 10, 2003
4.571
4.590
4.534
4.545
607,500
-0.02(-0.34%)
Nov 07, 2003
4.562
4.600
4.555
4.561
1,519,687
+0.01(+0.26%)
Nov 06, 2003
4.520
4.554
4.492
4.549
414,375
+0.02(+0.48%)
Nov 05, 2003
4.523
4.535
4.486
4.527
723,750
+0.00(+0.04%)
Nov 04, 2003
4.492
4.531
4.492
4.525
658,125
+0.02(+0.53%)
Nov 03, 2003
4.502
4.532
4.482
4.501
928,125
+0.00(+0.02%)
Oct 31, 2003
4.513
4.542
4.498
4.500
1,083,750
-0.01(-0.32%)
Oct 30, 2003
4.524
4.528
4.501
4.515
553,125
-0.00(-0.04%)
Oct 29, 2003
4.559
4.559
4.499
4.516
801,562
-0.04(-0.95%)
Oct 28, 2003
4.512
4.559
4.500
4.559
655,312
+0.04(+0.81%)
Oct 27, 2003
4.520
4.542
4.505
4.523
1,190,625
-0.00(-0.06%)
Oct 24, 2003
4.517
4.535
4.480
4.525
504,375
-0.00(-0.04%)
Oct 23, 2003
4.488
4.527
4.459
4.527
855,937
+0.04(+0.95%)
Oct 22, 2003
4.485
4.502
4.451
4.484
584,062
-0.00(-0.01%)
Oct 21, 2003
4.490
4.520
4.476
4.485
631,875
-0.01(-0.18%)
Oct 20, 2003
4.488
4.493
4.436
4.493
962,812
+0.01(+0.20%)
Oct 17, 2003
4.518
4.518
4.468
4.484
627,187
-0.03(-0.67%)
Oct 16, 2003
4.478
4.512
4.465
4.514
676,875
+0.04(+0.87%)
Oct 15, 2003
4.496
4.504
4.453
4.475
712,500
-0.01(-0.23%)
Oct 14, 2003
4.520
4.520
4.445
4.485
884,062
-0.03(-0.73%)
Oct 13, 2003
4.483
4.524
4.482
4.518
527,812
+0.04(+0.94%)
Oct 10, 2003
4.467
4.483
4.451
4.476
1,999,687
+0.00(+0.10%)
Oct 09, 2003
4.405
4.495
4.405
4.472
1,192,500
+0.08(+1.82%)
Oct 08, 2003
4.435
4.435
4.391
4.392
640,312
-0.04(-0.84%)
Oct 07, 2003
4.340
4.428
4.340
4.429
1,697,812
+0.08(+1.93%)
Oct 06, 2003
4.287
4.347
4.287
4.346
727,500
+0.06(+1.29%)
Oct 03, 2003
4.309
4.310
4.294
4.290
1,114,687
+0.00(+0.11%)
Oct 02, 2003
4.288
4.298
4.276
4.285
487,500
-0.01(-0.31%)
Oct 01, 2003
4.214
4.300
4.214
4.299
1,605,937
+0.08(+1.87%)
Sep 30, 2003
4.261
4.264
4.199
4.220
1,412,812
-0.05(-1.09%)
Sep 29, 2003
4.254
4.270
4.246
4.266
662,812
+0.01(+0.19%)
Sep 26, 2003
4.243
4.269
4.232
4.258
934,687
+0.01(+0.18%)
Sep 25, 2003
4.290
4.299
4.253
4.251
706,875
-0.03(-0.81%)
Sep 24, 2003
4.305
4.306
4.255
4.285
760,312
-0.03(-0.74%)
Sep 23, 2003
4.313
4.329
4.293
4.317
533,437
+0.01(+0.12%)
Sep 22, 2003
4.303
4.317
4.285
4.312
780,000
+0.01(+0.19%)
Sep 19, 2003
4.296
4.309
4.284
4.304
956,250
+0.01(+0.19%)
Sep 18, 2003
4.261
4.297
4.261
4.296
895,312
+0.04(+0.97%)
Sep 17, 2003
4.288
4.288
4.255
4.255
772,500
-0.04(-1.02%)
Sep 16, 2003
4.285
4.299
4.271
4.299
740,625
+0.01(+0.31%)
Sep 15, 2003
4.237
4.295
4.229
4.285
778,125
+0.05(+1.07%)
Sep 12, 2003
4.228
4.251
4.204
4.240
913,125
+0.01(+0.29%)
Sep 11, 2003
4.240
4.240
4.212
4.228
1,820,625
+0.01(+0.34%)
Sep 10, 2003
4.220
4.239
4.203
4.213
1,232,812
-0.01(-0.15%)
Sep 09, 2003
4.247
4.249
4.187
4.220
6,516,562
-0.04(-0.84%)
Sep 08, 2003
4.267
4.276
4.229
4.255
781,875
-0.01(-0.35%)
Sep 05, 2003
4.275
4.277
4.239
4.270
652,500
-0.00(-0.04%)
Sep 04, 2003
4.304
4.312
4.261
4.272
970,312
-0.03(-0.58%)
Sep 03, 2003
4.323
4.341
4.285
4.297
1,450,312
-0.03(-0.73%)
Sep 02, 2003
4.210
4.330
4.201
4.329
1,335,000
+0.11(+2.68%)
Aug 29, 2003
4.205
4.226
4.181
4.215
841,875
-0.01(-0.33%)
Aug 28, 2003
4.200
4.234
4.155
4.229
577,500
+0.03(+0.83%)
Aug 27, 2003
4.195
4.201
4.162
4.195
721,875
-0.00(-0.11%)
Aug 26, 2003
4.187
4.204
4.152
4.199
966,562
+0.01(+0.23%)
Aug 25, 2003
4.172
4.197
4.168
4.190
521,250
+0.02(+0.43%)
Aug 22, 2003
4.216
4.220
4.167
4.172
651,562
-0.05(-1.14%)
Aug 21, 2003
4.204
4.240
4.189
4.220
680,625
+0.02(+0.37%)
Aug 20, 2003
4.205
4.219
4.189
4.204
868,125
-0.00(-0.09%)
Aug 19, 2003
4.192
4.222
4.187
4.208
829,687
+0.01(+0.25%)
Aug 18, 2003
4.213
4.227
4.189
4.197
467,812
-0.02(-0.44%)
Aug 15, 2003
4.200
4.216
4.161
4.216
490,312
+0.02(+0.53%)
Aug 14, 2003
4.168
4.200
4.154
4.194
835,312
+0.03(+0.74%)
Aug 13, 2003
4.219
4.221
4.141
4.163
1,271,250
-0.06(-1.33%)
Aug 12, 2003
4.212
4.219
4.184
4.219
864,375
+0.01(+0.15%)
Aug 11, 2003
4.205
4.216
4.187
4.212
988,125
+0.01(+0.17%)
Aug 08, 2003
4.157
4.230
4.142
4.205
1,039,687
+0.05(+1.15%)
Aug 07, 2003
4.141
4.174
4.130
4.157
969,375
+0.02(+0.52%)
Aug 06, 2003
4.101
4.162
4.096
4.136
848,437
+0.02(+0.60%)
Aug 05, 2003
4.152
4.153
4.104
4.111
827,812
-0.04(-0.98%)
Aug 04, 2003
4.128
4.165
4.080
4.152
951,562
+0.02(+0.57%)
Aug 01, 2003
4.147
4.165
4.118
4.129
1,160,625
-0.03(-0.63%)
Jul 31, 2003
4.200
4.253
4.155
4.155
1,211,250
-0.04(-0.89%)
Jul 30, 2003
4.197
4.202
4.168
4.192
738,750
+0.00(+0.06%)
Jul 29, 2003
4.223
4.237
4.173
4.189
1,126,875
-0.03(-0.80%)
Jul 28, 2003
4.230
4.240
4.182
4.223
1,043,437
-0.01(-0.29%)
Jul 25, 2003
4.176
4.235
4.136
4.235
838,125
+0.05(+1.22%)
Jul 24, 2003
4.184
4.251
4.169
4.184
749,062
-0.01(-0.14%)
Jul 23, 2003
4.181
4.197
4.141
4.190
681,562
+0.01(+0.18%)
Jul 22, 2003
4.155
4.218
4.129
4.182
730,312
+0.03(+0.78%)
Jul 21, 2003
4.155
4.163
4.129
4.150
544,687
-0.02(-0.40%)
Jul 18, 2003
4.157
4.177
4.131
4.166
1,093,125
+0.00(+0.09%)
Jul 17, 2003
4.197
4.225
4.147
4.163
979,687
-0.03(-0.64%)
Jul 16, 2003
4.179
4.243
4.166
4.189
1,291,875
+0.02(+0.38%)
Jul 15, 2003
4.181
4.203
4.152
4.173
890,625
+0.00(+0.08%)
Jul 14, 2003
4.240
4.240
4.160
4.170
1,352,812
-0.06(-1.51%)
Jul 11, 2003
4.261
4.272
4.214
4.234
1,153,125
-0.04(-0.89%)
Jul 10, 2003
4.256
4.272
4.171
4.272
2,357,812
+0.02(+0.38%)
Jul 09, 2003
4.328
4.329
4.246
4.256
1,637,812
-0.08(-1.88%)
Jul 08, 2003
4.355
4.355
4.305
4.338
732,187
-0.03(-0.57%)
Jul 07, 2003
4.329
4.405
4.328
4.363
1,197,187
+0.04(+0.90%)
Jul 03, 2003
4.368
4.369
4.296
4.324
863,437
-0.02(-0.41%)
Jul 02, 2003
4.265
4.341
4.261
4.341
1,670,625
+0.07(+1.70%)
Jul 01, 2003
4.187
4.269
4.130
4.269
1,980,000
+0.08(+1.81%)
Jun 30, 2003
4.192
4.223
4.173
4.193
1,633,125
+0.01(+0.28%)
Jun 27, 2003
4.187
4.196
4.156
4.181
1,173,750
-0.01(-0.23%)
Jun 26, 2003
4.160
4.199
4.145
4.191
1,214,062
+0.01(+0.34%)
Jun 25, 2003
4.231
4.239
4.171
4.177
1,442,812
-0.06(-1.42%)
Jun 24, 2003
4.206
4.261
4.206
4.237
1,006,875
+0.03(+0.74%)
Jun 23, 2003
4.253
4.253
4.185
4.206
1,288,125
-0.04(-0.94%)
Jun 20, 2003
4.293
4.316
4.241
4.246
1,441,875
-0.03(-0.67%)
Jun 19, 2003
4.396
4.400
4.256
4.275
1,652,812
-0.12(-2.75%)
Jun 18, 2003
4.336
4.419
4.302
4.396
1,386,562
+0.06(+1.45%)
Jun 17, 2003
4.336
4.347
4.301
4.333
1,351,875
-0.01(-0.20%)
Jun 16, 2003
4.285
4.347
4.272
4.341
2,012,812
+0.07(+1.57%)
Jun 13, 2003
4.224
4.275
4.224
4.274
771,562
+0.06(+1.38%)
Jun 12, 2003
4.253
4.253
4.179
4.216
2,185,312
-0.03(-0.67%)
Jun 11, 2003
4.227
4.255
4.219
4.244
1,065,000
+0.02(+0.44%)
Jun 10, 2003
4.256
4.259
4.201
4.226
1,260,937
-0.03(-0.74%)
Jun 09, 2003
4.245
4.267
4.243
4.257
946,875
+0.02(+0.39%)
Jun 06, 2003
4.240
4.265
4.228
4.241
1,248,750
+0.01(+0.14%)
Jun 05, 2003
4.222
4.235
4.199
4.235
724,687
-0.01(-0.25%)
Jun 04, 2003
4.192
4.254
4.192
4.245
705,000
+0.05(+1.28%)
Jun 03, 2003
4.224
4.228
4.176
4.191
1,215,000
-0.05(-1.17%)
Jun 02, 2003
4.219
4.262
4.195
4.241
863,437
+0.04(+0.84%)
May 30, 2003
4.186
4.254
4.168
4.206
2,430,000
+0.02(+0.48%)
May 29, 2003
4.131
4.197
4.131
4.186
1,119,375
+0.05(+1.16%)
May 28, 2003
4.139
4.160
4.125
4.138
1,093,125
-0.00(-0.04%)
May 27, 2003
4.078
4.148
4.075
4.139
1,427,812
+0.06(+1.52%)
May 23, 2003
4.062
4.098
4.056
4.077
1,154,062
+0.01(+0.37%)
May 22, 2003
4.035
4.088
4.021
4.062
1,183,125
+0.03(+0.85%)
May 21, 2003
4.037
4.040
4.005
4.028
1,030,312
-0.01(-0.33%)
May 20, 2003
4.032
4.063
4.019
4.042
1,209,375
+0.00(+0.09%)
May 19, 2003
4.048
4.057
4.032
4.038
1,271,250
-0.01(-0.18%)
May 16, 2003
4.099
4.122
4.045
4.045
1,505,625
-0.05(-1.30%)
May 15, 2003
4.080
4.109
4.061
4.099
949,687
+0.02(+0.52%)
May 14, 2003
4.125
4.128
4.073
4.077
1,005,937
-0.04(-0.97%)
May 13, 2003
4.133
4.158
4.109
4.117
928,125
-0.02(-0.39%)
May 12, 2003
4.112
4.155
4.099
4.133
975,000
+0.02(+0.40%)
May 09, 2003
4.069
4.147
4.054
4.117
934,687
+0.05(+1.23%)
May 08, 2003
4.101
4.101
4.051
4.067
1,274,062
-0.01(-0.20%)
May 07, 2003
4.083
4.101
4.060
4.075
1,128,750
-0.00(-0.07%)
May 06, 2003
4.056
4.107
4.035
4.077
1,938,750
+0.02(+0.38%)
May 05, 2003
4.115
4.118
4.062
4.062
1,286,250
-0.06(-1.41%)
May 02, 2003
4.121
4.141
4.106
4.120
1,098,750
-0.01(-0.21%)
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.