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
Templeton Emerging Markets Fund Inc.
(NY:
EMF
)
12.21
+0.03 (+0.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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
5.080
5.097
4.839
4.923
362,841
-0.17(-3.41%)
Apr 29, 2004
5.279
5.287
5.016
5.097
465,126
-0.24(-4.44%)
Apr 28, 2004
5.571
5.651
5.279
5.334
347,250
-0.28(-4.98%)
Apr 27, 2004
5.673
5.715
5.550
5.613
148,585
-0.04(-0.67%)
Apr 26, 2004
5.884
5.888
5.524
5.651
221,578
-0.21(-3.54%)
Apr 23, 2004
5.948
5.948
5.778
5.859
103,938
-0.09(-1.49%)
Apr 22, 2004
5.982
5.999
5.927
5.948
74,647
-0.03(-0.43%)
Apr 21, 2004
6.202
6.202
5.948
5.973
153,546
+0.07(+1.15%)
Apr 20, 2004
5.905
5.960
5.863
5.905
78,190
+0.04(+0.65%)
Apr 19, 2004
5.956
5.969
5.842
5.867
162,286
-0.08(-1.35%)
Apr 16, 2004
5.927
6.011
5.842
5.948
99,923
-0.02(-0.35%)
Apr 15, 2004
5.969
6.007
5.935
5.969
45,118
+0.00(+0.00%)
Apr 14, 2004
5.990
6.045
5.969
5.969
125,671
-0.08(-1.40%)
Apr 13, 2004
6.075
6.113
6.032
6.054
93,545
-0.03(-0.56%)
Apr 12, 2004
6.159
6.197
6.087
6.087
86,458
-0.07(-1.17%)
Apr 08, 2004
6.083
6.286
6.083
6.159
93,545
+0.07(+1.11%)
Apr 07, 2004
6.049
6.096
5.948
6.092
77,245
-0.08(-1.30%)
Apr 06, 2004
6.295
6.295
6.096
6.172
111,734
-0.14(-2.15%)
Apr 05, 2004
6.303
6.341
6.269
6.308
77,009
+0.05(+0.74%)
Apr 02, 2004
6.240
6.316
6.138
6.261
140,081
+0.16(+2.64%)
Apr 01, 2004
6.075
6.172
5.969
6.100
105,592
+0.07(+1.12%)
Mar 31, 2004
5.990
6.087
5.973
6.032
81,025
+0.04(+0.71%)
Mar 30, 2004
5.960
6.011
5.935
5.990
41,339
+0.03(+0.50%)
Mar 29, 2004
5.927
5.969
5.884
5.960
98,741
+0.08(+1.29%)
Mar 26, 2004
5.884
5.918
5.761
5.884
55,276
+0.00(+0.00%)
Mar 25, 2004
5.728
5.884
5.715
5.884
136,065
+0.16(+2.73%)
Mar 24, 2004
5.706
5.757
5.673
5.728
85,985
-0.01(-0.15%)
Mar 23, 2004
5.664
5.761
5.664
5.736
120,947
+0.07(+1.19%)
Mar 22, 2004
5.706
5.732
5.596
5.668
174,333
-0.06(-1.11%)
Mar 19, 2004
5.694
5.749
5.694
5.732
106,301
+0.04(+0.67%)
Mar 18, 2004
5.694
5.702
5.634
5.694
59,528
+0.01(+0.15%)
Mar 17, 2004
5.541
5.694
5.541
5.685
122,600
+0.12(+2.13%)
Mar 16, 2004
5.673
5.694
5.554
5.567
134,648
+0.02(+0.38%)
Mar 15, 2004
5.630
5.685
5.546
5.546
138,663
-0.13(-2.24%)
Mar 12, 2004
5.554
5.673
5.554
5.673
165,357
+0.13(+2.37%)
Mar 11, 2004
5.503
5.689
5.503
5.541
391,424
-0.22(-3.82%)
Mar 10, 2004
5.931
5.977
5.757
5.761
117,167
-0.17(-2.79%)
Mar 09, 2004
6.032
6.096
5.927
5.927
82,678
-0.14(-2.30%)
Mar 08, 2004
5.977
6.138
5.977
6.066
116,458
+0.11(+1.85%)
Mar 05, 2004
5.927
6.011
5.888
5.956
118,112
-0.05(-0.85%)
Mar 04, 2004
5.990
6.066
5.990
6.007
59,764
-0.10(-1.66%)
Mar 03, 2004
6.168
6.189
6.100
6.109
47,008
-0.02(-0.28%)
Mar 02, 2004
6.244
6.324
6.096
6.126
94,489
-0.10(-1.56%)
Mar 01, 2004
6.138
6.303
6.138
6.223
59,764
+0.08(+1.38%)
Feb 27, 2004
6.032
6.172
6.032
6.138
92,836
+0.11(+1.90%)
Feb 26, 2004
5.872
6.032
5.842
6.024
62,599
+0.11(+1.86%)
Feb 25, 2004
5.842
5.922
5.842
5.914
51,497
+0.07(+1.23%)
Feb 24, 2004
5.927
5.943
5.842
5.842
149,294
-0.09(-1.57%)
Feb 23, 2004
5.969
5.969
5.863
5.935
126,380
-0.06(-0.92%)
Feb 20, 2004
6.011
6.028
5.859
5.990
179,058
-0.04(-0.63%)
Feb 19, 2004
6.096
6.219
5.973
6.028
355,990
-0.34(-5.38%)
Feb 18, 2004
6.456
6.595
6.371
6.371
112,443
-0.05(-0.73%)
Feb 17, 2004
6.253
6.519
6.253
6.418
195,357
+0.17(+2.64%)
Feb 13, 2004
6.257
6.405
6.248
6.253
164,412
+0.03(+0.54%)
Feb 12, 2004
6.117
6.316
6.032
6.219
217,799
+0.19(+3.23%)
Feb 11, 2004
5.986
6.041
5.927
6.024
150,711
+0.06(+0.92%)
Feb 10, 2004
5.808
5.986
5.808
5.969
185,436
+0.17(+2.99%)
Feb 09, 2004
5.711
5.859
5.711
5.795
217,090
+0.14(+2.55%)
Feb 06, 2004
5.588
5.689
5.546
5.651
162,286
+0.14(+2.53%)
Feb 05, 2004
5.592
5.643
5.465
5.512
242,602
-0.12(-2.18%)
Feb 04, 2004
5.601
5.660
5.584
5.634
199,137
-0.03(-0.45%)
Feb 03, 2004
5.630
5.668
5.546
5.660
192,523
+0.01(+0.15%)
Feb 02, 2004
5.711
5.711
5.596
5.651
177,641
-0.06(-1.04%)
Jan 30, 2004
5.562
5.711
5.562
5.711
189,688
+0.17(+2.98%)
Jan 29, 2004
5.804
5.804
5.304
5.546
784,975
-0.40(-6.76%)
Jan 28, 2004
6.231
6.253
5.948
5.948
167,247
-0.27(-4.36%)
Jan 27, 2004
6.189
6.308
6.181
6.219
131,577
+0.04(+0.69%)
Jan 26, 2004
6.308
6.308
6.168
6.176
110,789
-0.10(-1.62%)
Jan 23, 2004
6.164
6.303
6.147
6.278
92,836
+0.10(+1.64%)
Jan 22, 2004
6.223
6.308
6.117
6.176
152,837
-0.04(-0.61%)
Jan 21, 2004
5.973
6.308
5.973
6.214
278,745
+0.26(+4.34%)
Jan 20, 2004
6.130
6.147
5.867
5.956
456,386
-0.25(-4.02%)
Jan 16, 2004
6.380
6.418
6.147
6.206
237,642
-0.25(-3.87%)
Jan 15, 2004
6.540
6.557
6.371
6.456
180,239
-0.15(-2.24%)
Jan 14, 2004
6.722
6.727
6.523
6.604
139,136
-0.13(-1.89%)
Jan 13, 2004
6.689
6.731
6.655
6.731
141,026
+0.08(+1.27%)
Jan 12, 2004
6.710
6.714
6.591
6.646
180,003
+0.00(+0.00%)
Jan 09, 2004
6.511
6.684
6.511
6.646
171,499
+0.16(+2.41%)
Jan 08, 2004
6.502
6.523
6.481
6.490
170,554
-0.03(-0.45%)
Jan 07, 2004
6.689
6.689
6.485
6.519
261,737
-0.17(-2.53%)
Jan 06, 2004
6.752
6.794
6.540
6.689
441,268
+0.22(+3.34%)
Jan 05, 2004
6.185
6.477
6.185
6.473
218,980
+0.33(+5.38%)
Jan 02, 2004
6.147
6.346
6.062
6.142
164,648
+0.04(+0.62%)
Dec 31, 2003
6.049
6.130
6.049
6.104
60,473
+0.01(+0.21%)
Dec 30, 2003
6.147
6.308
6.062
6.092
202,208
+0.00(+0.00%)
Dec 29, 2003
5.910
6.092
5.888
6.092
187,090
+0.17(+2.79%)
Dec 26, 2003
5.905
5.927
5.905
5.927
45,355
+0.03(+0.43%)
Dec 24, 2003
5.825
5.905
5.821
5.901
39,213
+0.18(+3.18%)
Dec 23, 2003
5.571
5.757
5.571
5.719
118,584
+0.07(+1.20%)
Dec 22, 2003
5.634
5.651
5.626
5.651
62,599
+0.02(+0.30%)
Dec 19, 2003
5.609
5.715
5.609
5.634
109,608
+0.00(+0.08%)
Dec 18, 2003
5.618
5.656
5.618
5.630
105,120
+0.02(+0.38%)
Dec 17, 2003
5.550
5.685
5.550
5.609
84,096
+0.06(+1.07%)
Dec 16, 2003
5.651
5.651
5.524
5.550
63,072
-0.07(-1.28%)
Dec 15, 2003
5.630
5.715
5.588
5.622
98,505
+0.04(+0.68%)
Dec 12, 2003
5.512
5.584
5.512
5.584
77,481
+0.03(+0.53%)
Dec 11, 2003
5.461
5.567
5.440
5.554
72,521
+0.09(+1.63%)
Dec 10, 2003
5.651
5.651
5.465
5.465
85,040
-0.16(-2.86%)
Dec 09, 2003
5.677
5.706
5.626
5.626
68,977
-0.06(-1.12%)
Dec 08, 2003
5.715
5.715
5.634
5.689
67,560
-0.03(-0.44%)
Dec 05, 2003
5.685
5.732
5.681
5.715
44,646
+0.01(+0.15%)
Dec 04, 2003
5.778
5.825
5.694
5.706
139,608
+0.02(+0.37%)
Dec 03, 2003
5.626
5.757
5.647
5.685
123,545
+0.06(+1.05%)
Dec 02, 2003
5.503
5.609
5.482
5.626
111,025
+0.16(+2.86%)
Dec 01, 2003
5.410
5.478
5.410
5.469
99,450
+0.06(+1.10%)
Nov 28, 2003
5.397
5.436
5.334
5.410
32,362
+0.06(+1.03%)
Nov 26, 2003
5.249
5.368
5.249
5.355
122,600
+0.14(+2.68%)
Nov 25, 2003
5.237
5.249
5.190
5.215
51,024
-0.03(-0.65%)
Nov 24, 2003
5.292
5.359
5.232
5.249
99,923
+0.05(+0.90%)
Nov 21, 2003
5.262
5.262
5.101
5.203
108,663
-0.01(-0.16%)
Nov 20, 2003
5.258
5.270
5.211
5.211
53,623
-0.10(-1.91%)
Nov 19, 2003
5.368
5.393
5.249
5.313
78,190
-0.03(-0.55%)
Nov 18, 2003
5.313
5.342
5.270
5.342
78,190
+0.11(+2.10%)
Nov 17, 2003
5.410
5.410
5.190
5.232
121,892
-0.32(-5.72%)
Nov 14, 2003
5.588
5.605
5.507
5.550
106,537
+0.11(+1.94%)
Nov 13, 2003
5.495
5.537
5.419
5.444
81,025
-0.01(-0.16%)
Nov 12, 2003
5.457
5.465
5.419
5.452
109,135
+0.04(+0.70%)
Nov 11, 2003
5.507
5.507
5.427
5.414
108,190
-0.09(-1.69%)
Nov 10, 2003
5.495
5.554
5.495
5.507
75,828
+0.06(+1.09%)
Nov 07, 2003
5.533
5.533
5.448
5.448
49,370
-0.00(-0.08%)
Nov 06, 2003
5.567
5.567
5.419
5.452
68,032
-0.11(-1.90%)
Nov 05, 2003
5.402
5.558
5.507
5.558
123,073
-0.02(-0.30%)
Nov 04, 2003
5.402
5.575
5.402
5.575
87,875
+0.14(+2.65%)
Nov 03, 2003
5.448
5.495
5.393
5.431
135,278
+0.14(+2.64%)
Oct 31, 2003
5.440
5.440
5.258
5.292
79,843
-0.14(-2.65%)
Oct 30, 2003
5.372
5.436
5.347
5.436
58,583
+0.14(+2.72%)
Oct 29, 2003
5.266
5.292
5.228
5.292
120,710
+0.00(+0.00%)
Oct 28, 2003
5.228
5.292
5.228
5.292
69,213
+0.06(+1.21%)
Oct 27, 2003
5.114
5.258
5.101
5.228
89,056
+0.09(+1.73%)
Oct 24, 2003
5.186
5.203
5.122
5.139
45,591
-0.07(-1.30%)
Oct 23, 2003
5.220
5.224
5.101
5.207
85,277
-0.06(-1.05%)
Oct 22, 2003
5.287
5.287
5.194
5.262
94,489
-0.03(-0.56%)
Oct 21, 2003
5.512
5.512
5.194
5.292
316,305
-0.21(-3.77%)
Oct 20, 2003
5.457
5.567
5.423
5.499
183,074
+0.10(+1.88%)
Oct 17, 2003
5.482
5.482
5.397
5.397
41,575
-0.06(-1.01%)
Oct 16, 2003
5.499
5.499
5.393
5.452
78,662
-0.01(-0.23%)
Oct 15, 2003
5.609
5.609
5.507
5.465
93,545
-0.12(-2.20%)
Oct 14, 2003
5.588
5.613
5.588
5.588
182,601
+0.02(+0.38%)
Oct 13, 2003
5.419
5.571
5.461
5.567
91,655
+0.15(+2.73%)
Oct 10, 2003
5.224
5.419
5.224
5.419
82,914
+0.15(+2.89%)
Oct 09, 2003
5.160
5.304
5.156
5.266
87,403
+0.13(+2.47%)
Oct 08, 2003
5.279
5.279
5.148
5.139
91,419
-0.10(-1.94%)
Oct 07, 2003
5.055
5.232
5.055
5.241
155,908
+0.22(+4.30%)
Oct 06, 2003
4.974
5.038
4.974
5.025
80,080
+0.07(+1.45%)
Oct 03, 2003
5.038
5.067
4.936
4.953
140,317
-0.04(-0.76%)
Oct 02, 2003
4.940
5.038
4.940
4.991
63,308
+0.14(+2.97%)
Oct 01, 2003
4.788
4.847
4.788
4.847
50,079
+0.14(+2.88%)
Sep 30, 2003
4.775
4.847
4.703
4.712
124,490
-0.09(-1.94%)
Sep 29, 2003
4.847
4.847
4.669
4.805
166,774
-0.08(-1.73%)
Sep 26, 2003
5.016
5.038
4.847
4.889
30,709
-0.13(-2.53%)
Sep 25, 2003
5.177
5.177
5.016
5.016
128,033
+0.22(+4.50%)
Sep 24, 2003
4.953
4.999
4.830
4.801
69,922
-0.19(-3.82%)
Sep 23, 2003
4.974
5.038
4.940
4.991
51,969
+0.02(+0.34%)
Sep 22, 2003
5.016
5.071
4.961
4.974
111,970
-0.06(-1.26%)
Sep 19, 2003
5.025
5.067
5.025
5.038
46,536
+0.02(+0.34%)
Sep 18, 2003
5.076
5.080
5.021
5.021
60,237
-0.03(-0.59%)
Sep 17, 2003
4.906
4.983
4.906
5.050
124,726
+0.15(+3.11%)
Sep 16, 2003
4.762
4.940
4.762
4.898
100,395
+0.11(+2.30%)
Sep 15, 2003
4.741
4.805
4.707
4.788
83,859
-0.05(-1.05%)
Sep 12, 2003
4.847
4.864
4.817
4.839
45,355
+0.01(+0.26%)
Sep 11, 2003
4.822
4.868
4.788
4.826
99,923
+0.04(+0.80%)
Sep 10, 2003
5.008
5.008
4.762
4.788
141,734
-0.23(-4.56%)
Sep 09, 2003
5.101
5.110
4.953
5.016
94,489
-0.05(-1.00%)
Sep 08, 2003
5.143
5.249
5.038
5.067
208,350
-0.16(-3.08%)
Sep 05, 2003
5.207
5.283
5.186
5.228
59,528
+0.02(+0.41%)
Sep 04, 2003
5.143
5.207
5.059
5.207
84,568
+0.17(+3.36%)
Sep 03, 2003
5.080
5.156
5.038
5.038
77,481
+0.00(+0.00%)
Sep 02, 2003
5.012
5.122
4.999
5.038
180,239
+0.03(+0.51%)
Aug 29, 2003
4.949
5.012
4.923
5.012
45,118
+0.10(+2.07%)
Aug 28, 2003
4.928
4.991
4.877
4.911
57,402
+0.03(+0.52%)
Aug 27, 2003
4.851
4.885
4.847
4.885
117,876
+0.03(+0.70%)
Aug 26, 2003
4.949
4.949
4.847
4.851
122,600
-0.09(-1.88%)
Aug 25, 2003
5.063
5.071
4.936
4.944
105,828
-0.07(-1.43%)
Aug 22, 2003
4.932
5.033
4.889
5.016
139,608
+0.13(+2.60%)
Aug 21, 2003
4.932
5.021
4.877
4.889
109,608
+0.00(+0.00%)
Aug 20, 2003
4.940
4.949
4.889
4.889
180,475
-0.03(-0.60%)
Aug 19, 2003
4.932
4.953
4.881
4.919
109,135
+0.05(+1.04%)
Aug 18, 2003
4.720
4.881
4.720
4.868
163,467
+0.14(+3.05%)
Aug 15, 2003
4.750
4.762
4.703
4.724
20,315
+0.02(+0.36%)
Aug 14, 2003
4.678
4.737
4.678
4.707
50,315
+0.03(+0.63%)
Aug 13, 2003
4.754
4.796
4.678
4.678
133,230
-0.04(-0.90%)
Aug 12, 2003
4.771
4.784
4.678
4.720
131,577
-0.02(-0.45%)
Aug 11, 2003
4.750
4.775
4.699
4.741
109,135
+0.03(+0.63%)
Aug 08, 2003
4.678
4.779
4.678
4.712
89,292
+0.03(+0.72%)
Aug 07, 2003
4.652
4.678
4.623
4.678
50,788
+0.06(+1.38%)
Aug 06, 2003
4.661
4.707
4.551
4.614
158,743
-0.08(-1.80%)
Aug 05, 2003
4.826
4.826
4.665
4.699
212,838
-0.08(-1.77%)
Aug 04, 2003
4.805
4.868
4.699
4.784
283,233
+0.05(+0.98%)
Aug 01, 2003
4.665
4.741
4.657
4.737
108,190
+0.08(+1.82%)
Jul 31, 2003
4.775
4.775
4.618
4.652
356,935
-0.03(-0.72%)
Jul 30, 2003
4.597
4.784
4.597
4.686
325,990
+0.24(+5.33%)
Jul 29, 2003
4.572
4.572
4.411
4.449
54,804
-0.10(-2.23%)
Jul 28, 2003
4.441
4.551
4.407
4.551
45,591
+0.06(+1.42%)
Jul 25, 2003
4.530
4.551
4.381
4.487
80,788
-0.08(-1.85%)
Jul 24, 2003
4.508
4.631
4.500
4.572
108,190
+0.07(+1.60%)
Jul 23, 2003
4.479
4.504
4.428
4.500
28,110
+0.03(+0.76%)
Jul 22, 2003
4.445
4.483
4.445
4.466
48,662
+0.16(+3.74%)
Jul 21, 2003
4.428
4.428
4.301
4.305
114,805
-0.08(-1.83%)
Jul 18, 2003
4.445
4.445
4.339
4.386
42,992
-0.02(-0.38%)
Jul 17, 2003
4.614
4.614
4.403
4.403
44,410
-0.22(-4.67%)
Jul 16, 2003
4.657
4.657
4.614
4.618
61,654
-0.04(-0.91%)
Jul 15, 2003
4.614
4.720
4.610
4.661
127,088
+0.11(+2.42%)
Jul 14, 2003
4.428
4.593
4.428
4.551
100,395
+0.17(+3.76%)
Jul 11, 2003
4.360
4.415
4.318
4.386
71,576
+0.05(+1.07%)
Jul 10, 2003
4.589
4.635
4.339
4.339
121,655
-0.23(-5.09%)
Jul 09, 2003
4.542
4.580
4.534
4.572
62,127
+0.06(+1.22%)
Jul 08, 2003
4.445
4.542
4.424
4.517
194,176
+0.07(+1.62%)
Jul 07, 2003
4.369
4.445
4.360
4.445
78,190
+0.11(+2.64%)
Jul 03, 2003
4.318
4.331
4.297
4.331
29,528
-0.03(-0.68%)
Jul 02, 2003
4.284
4.424
4.284
4.360
113,387
+0.05(+1.18%)
Jul 01, 2003
4.229
4.309
4.191
4.309
127,797
+0.08(+1.90%)
Jun 30, 2003
4.288
4.301
4.195
4.229
106,064
-0.02(-0.40%)
Jun 27, 2003
4.233
4.254
4.225
4.246
91,419
+0.00(+0.10%)
Jun 26, 2003
4.297
4.322
4.233
4.242
90,001
-0.06(-1.28%)
Jun 25, 2003
4.318
4.335
4.276
4.297
63,780
-0.01(-0.20%)
Jun 24, 2003
4.339
4.403
4.233
4.305
65,670
-0.06(-1.26%)
Jun 23, 2003
4.403
4.403
4.348
4.360
37,323
-0.02(-0.39%)
Jun 20, 2003
4.360
4.424
4.339
4.377
64,961
+0.02(+0.39%)
Jun 19, 2003
4.369
4.466
4.339
4.360
52,441
-0.01(-0.29%)
Jun 18, 2003
4.487
4.487
4.352
4.373
94,726
-0.11(-2.46%)
Jun 17, 2003
4.381
4.487
4.381
4.483
105,120
+0.08(+1.73%)
Jun 16, 2003
4.352
4.458
4.352
4.407
57,402
+0.02(+0.48%)
Jun 13, 2003
4.483
4.487
4.360
4.386
42,756
-0.06(-1.24%)
Jun 12, 2003
4.407
4.483
4.335
4.441
165,357
+0.05(+1.06%)
Jun 11, 2003
4.445
4.445
4.284
4.394
90,237
-0.01(-0.19%)
Jun 10, 2003
4.267
4.453
4.204
4.403
75,828
+0.11(+2.56%)
Jun 09, 2003
4.453
4.453
4.267
4.293
155,672
-0.17(-3.89%)
Jun 06, 2003
4.593
4.657
4.466
4.466
154,963
-0.10(-2.22%)
Jun 05, 2003
4.521
4.572
4.475
4.568
49,370
+0.05(+1.03%)
Jun 04, 2003
4.436
4.530
4.415
4.521
106,773
+0.10(+2.20%)
Jun 03, 2003
4.424
4.424
4.254
4.424
153,309
+0.04(+0.97%)
Jun 02, 2003
4.403
4.466
4.322
4.381
128,506
-0.06(-1.33%)
May 30, 2003
4.360
4.441
4.271
4.441
61,418
+0.10(+2.34%)
May 29, 2003
4.229
4.508
4.212
4.339
260,792
+0.15(+3.54%)
May 28, 2003
4.153
4.204
4.153
4.191
145,986
+0.04(+1.02%)
May 27, 2003
4.170
4.170
4.072
4.149
236,933
+0.08(+1.98%)
May 23, 2003
4.034
4.106
4.034
4.068
74,410
+0.06(+1.59%)
May 22, 2003
3.890
4.022
3.878
4.005
58,347
+0.16(+4.07%)
May 21, 2003
3.873
3.895
3.840
3.848
119,765
+0.00(+0.00%)
May 20, 2003
3.831
3.873
3.831
3.848
91,182
-0.01(-0.33%)
May 19, 2003
3.882
3.895
3.818
3.861
89,765
-0.02(-0.44%)
May 16, 2003
3.873
3.916
3.873
3.878
27,638
-0.03(-0.65%)
May 15, 2003
3.827
3.907
3.818
3.903
96,615
+0.09(+2.33%)
May 14, 2003
3.806
3.852
3.708
3.814
104,647
+0.01(+0.22%)
May 13, 2003
3.852
3.882
3.801
3.806
101,340
-0.07(-1.86%)
May 12, 2003
3.890
3.912
3.857
3.878
107,482
-0.01(-0.33%)
May 09, 2003
3.950
3.975
3.865
3.890
65,434
-0.07(-1.71%)
May 08, 2003
4.022
4.043
3.903
3.958
76,536
-0.11(-2.60%)
May 07, 2003
4.043
4.064
4.013
4.064
54,804
+0.02(+0.52%)
May 06, 2003
4.026
4.043
4.000
4.043
107,246
+0.06(+1.38%)
May 05, 2003
3.988
4.022
3.967
3.988
97,324
+0.06(+1.62%)
May 02, 2003
3.971
3.988
3.916
3.924
59,292
-0.01(-0.32%)
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.