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
Sykes Enterprises
(NQ:
SYKE
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 30, 2003
5.110
5.110
5.050
5.070
53,400
-0.04(-0.78%)
May 29, 2003
4.960
5.110
4.960
5.110
49,300
+0.14(+2.82%)
May 28, 2003
4.950
5.060
4.930
4.970
27,300
-0.03(-0.60%)
May 27, 2003
4.940
5.060
4.900
5.000
57,800
+0.01(+0.20%)
May 23, 2003
5.030
5.050
4.950
4.990
32,100
-0.09(-1.77%)
May 22, 2003
4.960
5.210
4.960
5.080
39,000
+0.06(+1.20%)
May 21, 2003
4.850
5.020
4.850
5.020
37,300
+0.12(+2.45%)
May 20, 2003
5.040
5.240
4.860
4.900
156,700
-0.10(-2.00%)
May 19, 2003
5.160
5.240
4.940
5.000
70,200
-0.27(-5.12%)
May 16, 2003
4.910
5.300
4.910
5.270
149,200
+0.00(+0.00%)
May 15, 2003
4.960
5.270
4.950
5.270
124,900
+0.26(+5.19%)
May 14, 2003
4.890
5.100
4.890
5.010
43,000
+0.07(+1.42%)
May 13, 2003
4.900
4.990
4.800
4.940
107,900
+0.05(+1.02%)
May 12, 2003
4.900
4.930
4.790
4.890
55,400
-0.01(-0.20%)
May 09, 2003
4.950
5.030
4.830
4.900
39,880
-0.06(-1.21%)
May 08, 2003
5.150
5.150
4.830
4.960
77,100
-0.14(-2.75%)
May 07, 2003
5.040
5.150
4.810
5.100
136,600
+0.19(+3.87%)
May 06, 2003
4.800
5.100
4.800
4.910
233,600
+0.06(+1.24%)
May 05, 2003
4.730
4.850
4.680
4.850
126,100
+0.12(+2.54%)
May 02, 2003
4.490
4.740
4.400
4.730
83,200
+0.23(+5.11%)
May 01, 2003
4.630
4.630
4.310
4.500
97,200
-0.03(-0.66%)
Apr 30, 2003
4.340
4.760
4.250
4.530
205,400
+0.18(+4.14%)
Apr 29, 2003
4.330
4.490
4.250
4.350
206,200
+0.42(+10.69%)
Apr 28, 2003
4.000
4.010
3.750
3.930
85,600
-0.01(-0.25%)
Apr 25, 2003
4.100
4.100
3.940
3.940
98,100
-0.13(-3.19%)
Apr 24, 2003
4.070
4.100
3.990
4.070
36,700
-0.01(-0.25%)
Apr 23, 2003
4.100
4.100
4.000
4.080
46,900
-0.01(-0.24%)
Apr 22, 2003
4.050
4.100
4.030
4.090
47,300
+0.03(+0.74%)
Apr 21, 2003
4.080
4.100
4.030
4.060
42,100
+0.00(+0.00%)
Apr 17, 2003
4.020
4.110
3.750
4.060
78,400
-0.01(-0.25%)
Apr 16, 2003
4.200
4.200
4.000
4.070
17,000
-0.04(-0.97%)
Apr 15, 2003
4.170
4.180
4.040
4.110
26,500
-0.08(-1.91%)
Apr 14, 2003
4.110
4.200
4.110
4.190
62,500
+0.08(+1.95%)
Apr 11, 2003
4.060
4.200
4.060
4.110
71,000
-0.03(-0.72%)
Apr 10, 2003
4.050
4.200
4.000
4.140
62,300
+0.00(+0.00%)
Apr 09, 2003
4.260
4.280
4.060
4.140
39,800
-0.12(-2.82%)
Apr 08, 2003
4.090
4.340
4.080
4.260
102,300
+0.01(+0.26%)
Apr 07, 2003
4.050
4.310
4.040
4.249
170,300
+0.15(+3.63%)
Apr 04, 2003
4.060
4.130
3.970
4.100
190,500
+0.05(+1.23%)
Apr 03, 2003
4.020
4.050
3.970
4.050
27,200
+0.05(+1.25%)
Apr 02, 2003
3.930
4.010
3.930
4.000
41,900
+0.08(+2.01%)
Apr 01, 2003
3.860
3.970
3.850
3.921
30,400
+0.03(+0.77%)
Mar 31, 2003
3.850
4.010
3.800
3.891
110,014
+0.04(+1.06%)
Mar 28, 2003
3.980
4.050
3.850
3.850
45,900
-0.24(-5.87%)
Mar 27, 2003
4.050
4.130
3.940
4.090
26,980,000
+0.03(+0.74%)
Mar 26, 2003
4.260
4.260
4.020
4.060
45,600
-0.22(-5.14%)
Mar 25, 2003
3.990
4.340
3.990
4.280
73,500
+0.26(+6.47%)
Mar 24, 2003
3.900
4.140
3.820
4.020
397,200
-0.01(-0.25%)
Mar 21, 2003
3.950
4.060
3.885
4.030
184,773
+0.12(+3.07%)
Mar 20, 2003
3.650
3.920
3.650
3.910
3,200,000
+0.03(+0.77%)
Mar 19, 2003
3.610
3.880
3.610
3.880
357,749
+0.20(+5.43%)
Mar 18, 2003
3.600
3.690
3.560
3.680
32,500
+0.00(+0.00%)
Mar 17, 2003
3.460
3.690
3.460
3.680
61,700
+0.11(+3.08%)
Mar 14, 2003
3.540
3.600
3.500
3.570
15,900
+0.04(+1.13%)
Mar 13, 2003
3.600
3.680
3.500
3.530
52,100
-0.14(-3.81%)
Mar 12, 2003
3.400
3.670
3.350
3.670
180,972
+0.19(+5.46%)
Mar 11, 2003
3.250
3.480
3.250
3.480
321,600
+0.21(+6.42%)
Mar 10, 2003
3.430
3.470
3.250
3.270
50,500
-0.25(-7.10%)
Mar 07, 2003
3.450
3.630
3.400
3.520
27,000
-0.08(-2.22%)
Mar 06, 2003
3.570
3.740
3.390
3.600
102,400
+0.00(+0.00%)
Mar 05, 2003
3.450
3.750
3.400
3.600
131,200
+0.15(+4.35%)
Mar 04, 2003
3.410
3.490
3.410
3.450
32,800
-0.01(-0.26%)
Mar 03, 2003
3.360
3.500
3.360
3.459
45,600
-0.02(-0.60%)
Feb 28, 2003
3.310
3.510
3.310
3.480
63,800
+0.20(+6.10%)
Feb 27, 2003
3.200
3.520
3.200
3.280
119,000
+0.05(+1.55%)
Feb 26, 2003
3.190
3.260
3.150
3.230
65,900
+0.04(+1.25%)
Feb 25, 2003
3.150
3.280
3.120
3.190
285,900
+0.01(+0.31%)
Feb 24, 2003
3.150
3.180
3.120
3.180
78,700
-0.01(-0.31%)
Feb 21, 2003
3.110
3.220
3.100
3.190
84,500
+0.07(+2.21%)
Feb 20, 2003
3.050
3.220
3.050
3.121
88,500
+0.04(+1.33%)
Feb 19, 2003
3.090
3.180
3.060
3.080
145,200
-0.07(-2.19%)
Feb 18, 2003
3.040
3.150
3.040
3.149
58,500
+0.10(+3.25%)
Feb 14, 2003
3.100
3.160
3.010
3.050
153,300
-0.06(-1.93%)
Feb 13, 2003
3.150
3.170
3.110
3.110
91,600
-0.03(-0.96%)
Feb 12, 2003
3.100
3.180
3.100
3.140
143,400
+0.01(+0.32%)
Feb 11, 2003
3.050
3.240
3.050
3.130
351,600
+0.14(+4.68%)
Feb 10, 2003
3.000
3.010
2.970
2.990
197,300
-0.01(-0.33%)
Feb 07, 2003
3.040
3.040
2.990
3.000
69,200
+0.00(+0.00%)
Feb 06, 2003
3.010
3.050
3.000
3.000
76,200
-0.05(-1.64%)
Feb 05, 2003
3.010
3.070
2.980
3.050
294,600
+0.04(+1.33%)
Feb 04, 2003
3.030
3.060
2.970
3.010
94,200
-0.01(-0.33%)
Feb 03, 2003
3.050
3.080
3.020
3.020
56,200
-0.03(-0.98%)
Jan 31, 2003
3.040
3.110
3.010
3.050
56,800
+0.00(+0.00%)
Jan 30, 2003
3.040
3.050
3.040
3.050
330,150
+0.01(+0.33%)
Jan 29, 2003
3.020
3.170
2.950
3.040
133,700
+0.02(+0.66%)
Jan 28, 2003
3.050
3.140
3.000
3.020
353,000
+0.13(+4.50%)
Jan 27, 2003
3.060
3.060
2.850
2.890
4,264,700
-0.16(-5.25%)
Jan 24, 2003
3.200
3.220
3.050
3.050
598,900
-0.33(-9.76%)
Jan 23, 2003
3.270
3.410
3.200
3.380
136,800
+0.16(+4.97%)
Jan 22, 2003
3.190
3.260
3.110
3.220
56,500
+0.10(+3.21%)
Jan 21, 2003
3.050
3.210
3.030
3.120
105,500
+0.04(+1.30%)
Jan 17, 2003
3.360
3.550
2.990
3.080
434,000
-0.14(-4.35%)
Jan 16, 2003
3.180
3.300
3.120
3.220
197,200
+0.09(+2.88%)
Jan 15, 2003
3.300
3.430
3.120
3.130
365,800
-0.25(-7.37%)
Jan 14, 2003
3.300
3.380
3.271
3.379
127,200
+0.08(+2.39%)
Jan 13, 2003
3.410
3.490
3.250
3.300
54,700
-0.09(-2.65%)
Jan 10, 2003
3.490
3.500
3.280
3.390
60,400
+0.02(+0.59%)
Jan 09, 2003
3.340
3.500
3.310
3.370
78,800
+0.04(+1.20%)
Jan 08, 2003
3.400
3.440
3.300
3.330
99,700
-0.12(-3.48%)
Jan 07, 2003
3.400
3.500
3.370
3.450
86,300
+0.02(+0.55%)
Jan 06, 2003
3.450
3.540
3.410
3.431
96,800
-0.02(-0.55%)
Jan 03, 2003
3.600
3.620
3.450
3.450
101,000
-0.10(-2.82%)
Jan 02, 2003
3.280
3.610
3.250
3.550
74,600
+0.27(+8.23%)
Dec 31, 2002
3.050
3.380
3.050
3.280
382,700
+0.13(+4.13%)
Dec 30, 2002
3.120
3.220
3.060
3.150
163,700
-0.03(-0.94%)
Dec 27, 2002
3.150
3.200
3.120
3.180
192,100
+0.03(+0.95%)
Dec 26, 2002
3.080
3.200
3.080
3.150
50,700
+0.10(+3.28%)
Dec 24, 2002
3.260
3.270
3.010
3.050
63,000
-0.20(-6.12%)
Dec 23, 2002
3.170
3.260
3.020
3.249
47,600
+0.15(+4.81%)
Dec 20, 2002
3.170
3.440
3.020
3.100
178,900
-0.03(-0.96%)
Dec 19, 2002
3.100
3.280
3.100
3.130
69,000
-0.17(-5.15%)
Dec 18, 2002
3.060
3.340
3.050
3.300
184,700
+0.20(+6.45%)
Dec 17, 2002
3.120
3.200
3.000
3.100
213,800
-0.09(-2.82%)
Dec 16, 2002
3.120
3.200
3.040
3.190
78,800
+0.09(+2.90%)
Dec 13, 2002
3.130
3.170
3.050
3.100
67,100
-0.05(-1.59%)
Dec 12, 2002
3.250
3.250
3.090
3.150
90,800
-0.10(-3.08%)
Dec 11, 2002
3.210
3.310
3.110
3.250
331,300
-0.02(-0.61%)
Dec 10, 2002
3.310
3.480
3.220
3.270
419,500
-0.08(-2.39%)
Dec 09, 2002
3.520
3.650
3.320
3.350
126,000
-0.20(-5.63%)
Dec 06, 2002
3.150
3.950
3.150
3.550
651,000
+0.35(+10.94%)
Dec 05, 2002
3.150
3.230
3.140
3.200
247,400
+0.00(+0.00%)
Dec 04, 2002
3.180
3.280
3.100
3.200
256,900
-0.03(-0.93%)
Dec 03, 2002
3.200
3.250
3.150
3.230
91,100
+0.07(+2.22%)
Dec 02, 2002
3.160
3.200
3.110
3.160
72,500
+0.16(+5.33%)
Nov 29, 2002
3.180
3.190
3.000
3.000
41,400
-0.15(-4.76%)
Nov 27, 2002
2.800
3.170
2.800
3.150
204,300
+0.31(+10.92%)
Nov 26, 2002
2.950
2.950
2.770
2.840
669,000
+0.05(+1.83%)
Nov 25, 2002
2.950
3.100
2.750
2.789
752,700
-0.12(-4.13%)
Nov 22, 2002
3.209
3.330
2.850
2.909
111,700
+0.09(+3.16%)
Nov 21, 2002
3.000
3.000
2.780
2.820
196,700
-0.12(-4.08%)
Nov 20, 2002
3.010
3.010
2.850
2.940
191,000
-0.06(-2.00%)
Nov 19, 2002
3.140
3.159
2.850
3.000
267,800
-0.15(-4.76%)
Nov 18, 2002
3.200
3.380
3.150
3.150
260,200
-0.01(-0.32%)
Nov 15, 2002
3.000
3.190
3.000
3.160
106,700
+0.06(+1.94%)
Nov 14, 2002
2.930
3.170
2.930
3.100
276,600
+0.14(+4.73%)
Nov 13, 2002
3.250
3.260
2.850
2.960
265,600
-0.33(-10.03%)
Nov 12, 2002
3.300
3.440
3.130
3.290
436,500
-0.01(-0.30%)
Nov 11, 2002
3.500
3.500
3.300
3.300
50,900
-0.20(-5.69%)
Nov 08, 2002
3.490
3.570
3.320
3.499
61,000
-0.00(-0.03%)
Nov 07, 2002
3.360
3.500
3.350
3.500
58,700
-0.09(-2.51%)
Nov 06, 2002
3.300
3.590
3.290
3.590
64,400
+0.22(+6.53%)
Nov 05, 2002
3.260
3.490
3.260
3.370
129,900
+0.10(+3.06%)
Nov 04, 2002
3.500
3.639
3.270
3.270
88,400
-0.16(-4.66%)
Nov 01, 2002
3.190
3.430
3.171
3.430
131,900
+0.11(+3.31%)
Oct 31, 2002
3.230
3.500
3.182
3.320
134,800
-0.04(-1.19%)
Oct 30, 2002
3.151
3.450
3.080
3.360
106,250
+0.11(+3.38%)
Oct 29, 2002
3.100
3.330
2.990
3.250
26,120,000
+0.12(+3.83%)
Oct 28, 2002
3.190
3.350
3.080
3.130
65,000
-0.17(-5.15%)
Oct 25, 2002
3.150
3.380
3.150
3.300
49,200
+0.05(+1.57%)
Oct 24, 2002
3.330
3.330
3.000
3.249
180,000
-0.03(-0.95%)
Oct 23, 2002
3.260
3.380
3.110
3.280
123,600
+0.01(+0.31%)
Oct 22, 2002
3.440
3.470
3.160
3.270
146,000
-0.10(-2.97%)
Oct 21, 2002
4.590
4.649
3.250
3.370
184,900
-1.56(-31.64%)
Oct 17, 2002
4.550
4.930
4.550
4.930
41,800
+0.32(+6.94%)
Oct 16, 2002
4.700
4.739
4.430
4.610
60,400
+0.00(+0.00%)
Oct 15, 2002
4.480
4.680
4.340
4.610
79,800
+0.23(+5.25%)
Oct 14, 2002
4.200
4.550
4.150
4.380
151,900
+0.25(+6.05%)
Oct 11, 2002
4.200
4.340
4.000
4.130
111,200
+0.08(+1.95%)
Oct 10, 2002
4.000
4.200
3.910
4.051
55,500
+0.00(+0.02%)
Oct 09, 2002
3.950
4.290
3.950
4.050
54,600
-0.14(-3.34%)
Oct 08, 2002
4.041
4.190
3.950
4.190
86,900
+0.16(+3.97%)
Oct 07, 2002
4.000
4.090
3.750
4.030
205,900
+0.06(+1.51%)
Oct 04, 2002
4.519
4.519
3.700
3.970
89,810
-0.44(-9.98%)
Oct 03, 2002
4.111
4.760
4.111
4.410
113,700
+0.01(+0.23%)
Oct 02, 2002
4.200
4.460
4.050
4.400
163,400
+0.25(+6.02%)
Oct 01, 2002
4.220
4.340
3.900
4.150
98,900
-0.06(-1.43%)
Sep 30, 2002
4.641
4.750
4.140
4.210
145,032
-0.35(-7.68%)
Sep 27, 2002
5.050
5.050
4.500
4.560
64,900
-0.44(-8.80%)
Sep 26, 2002
4.829
5.049
4.600
5.000
67,500
+0.18(+3.76%)
Sep 25, 2002
5.450
5.500
4.600
4.819
140,700
-0.53(-9.93%)
Sep 24, 2002
5.471
5.650
5.250
5.350
47,700
-0.14(-2.55%)
Sep 23, 2002
5.509
5.620
5.350
5.490
39,490
+0.05(+0.92%)
Sep 20, 2002
5.580
5.590
5.350
5.440
255,000
-0.27(-4.73%)
Sep 19, 2002
5.831
5.970
5.590
5.710
95,500
-0.29(-4.83%)
Sep 18, 2002
5.851
6.000
5.830
6.000
99,100
+0.00(+0.00%)
Sep 17, 2002
5.900
6.030
5.850
6.000
60,200
+0.02(+0.35%)
Sep 16, 2002
5.890
6.040
5.880
5.979
41,800
-0.02(-0.35%)
Sep 13, 2002
5.890
6.000
5.770
6.000
38,600
+0.11(+1.87%)
Sep 12, 2002
5.979
6.049
5.800
5.890
55,530
-0.05(-0.86%)
Sep 11, 2002
6.000
6.170
5.920
5.941
60,600
-0.06(-0.98%)
Sep 10, 2002
5.990
6.100
5.900
6.000
95,700
+0.00(+0.00%)
Sep 09, 2002
6.399
6.399
5.820
6.000
160,500
-0.37(-5.81%)
Sep 06, 2002
6.349
6.370
6.101
6.370
53,197
+0.24(+3.92%)
Sep 05, 2002
6.360
6.619
6.080
6.130
136,500
-0.46(-6.98%)
Sep 04, 2002
6.470
6.609
5.980
6.590
121,400
+0.35(+5.61%)
Sep 03, 2002
6.460
6.620
6.000
6.240
263,700
-0.22(-3.41%)
Aug 30, 2002
7.000
7.000
6.460
6.460
114,900
-0.47(-6.78%)
Aug 29, 2002
7.010
7.040
6.750
6.930
47,100
+0.18(+2.67%)
Aug 28, 2002
6.750
6.890
6.550
6.750
54,328
+0.23(+3.53%)
Aug 27, 2002
7.500
7.750
6.520
6.520
91,130
-0.98(-13.07%)
Aug 26, 2002
6.760
7.500
6.760
7.500
42,900
+0.75(+11.11%)
Aug 23, 2002
6.750
6.889
6.730
6.750
50,800
+0.00(+0.00%)
Aug 22, 2002
6.970
7.200
6.750
6.750
68,647
-0.26(-3.71%)
Aug 21, 2002
6.899
7.010
6.750
7.010
81,900
+0.24(+3.55%)
Aug 20, 2002
6.680
6.850
6.630
6.770
31,900
-0.11(-1.60%)
Aug 16, 2002
6.585
6.880
6.500
6.880
22,500
+0.21(+3.13%)
Aug 15, 2002
6.521
6.720
6.290
6.671
148,600
+0.07(+1.08%)
Aug 14, 2002
6.300
6.600
6.200
6.600
139,600
+0.31(+4.93%)
Aug 13, 2002
6.209
6.390
6.120
6.290
168,000
+0.08(+1.29%)
Aug 12, 2002
6.190
6.330
6.150
6.210
57,574
-0.32(-4.90%)
Aug 07, 2002
6.590
6.890
6.330
6.530
72,400
+0.03(+0.46%)
Aug 06, 2002
6.149
6.750
5.960
6.500
220,192
+0.68(+11.68%)
Aug 05, 2002
5.890
6.100
5.800
5.820
87,045
+0.01(+0.17%)
Aug 02, 2002
6.320
6.450
5.810
5.810
65,500
-0.53(-8.36%)
Aug 01, 2002
6.461
6.570
6.320
6.340
68,900
-0.17(-2.61%)
Jul 31, 2002
6.799
6.799
6.400
6.510
148,400
-0.13(-1.96%)
Jul 30, 2002
6.250
6.810
5.610
6.640
542,300
+1.15(+20.95%)
Jul 29, 2002
6.890
6.890
5.250
5.490
322,800
-1.36(-19.85%)
Jul 26, 2002
6.610
7.010
6.610
6.850
51,800
+0.26(+3.95%)
Jul 25, 2002
6.750
7.000
6.350
6.590
80,864
-0.16(-2.37%)
Jul 24, 2002
6.560
6.900
6.340
6.750
282,184
+0.10(+1.50%)
Jul 23, 2002
7.310
7.319
6.610
6.650
226,345
-0.67(-9.15%)
Jul 22, 2002
7.290
7.759
6.330
7.320
156,800
-0.03(-0.41%)
Jul 19, 2002
7.382
7.580
7.210
7.350
132,600
-0.11(-1.47%)
Jul 17, 2002
7.250
7.550
7.230
7.460
298,000
+0.71(+10.52%)
Jul 12, 2002
6.780
7.200
6.750
6.750
55,800
-0.04(-0.59%)
Jul 11, 2002
6.720
6.920
6.520
6.790
458,800
+0.05(+0.74%)
Jul 10, 2002
6.560
6.740
6.480
6.740
478,100
+0.14(+2.12%)
Jul 09, 2002
6.730
6.730
6.600
6.600
96,100
-0.13(-1.93%)
Jul 08, 2002
6.800
6.800
6.730
6.730
238,700
-0.07(-1.03%)
Jul 05, 2002
6.600
6.900
6.450
6.800
152,000
+0.28(+4.29%)
Jul 04, 2002
7.150
7.239
6.380
6.520
187,000
+0.00(+0.00%)
Jul 03, 2002
7.150
7.239
6.380
6.520
186,500
-0.67(-9.32%)
Jul 02, 2002
7.790
7.900
7.150
7.190
222,600
-0.51(-6.62%)
Jul 01, 2002
7.990
8.000
7.510
7.700
160,300
+0.01(+0.14%)
Jun 28, 2002
7.560
8.170
7.230
7.689
347,300
+0.01(+0.12%)
Jun 27, 2002
7.720
7.829
7.230
7.680
165,800
+0.16(+2.13%)
Jun 26, 2002
7.800
7.810
7.300
7.520
141,600
-0.36(-4.57%)
Jun 25, 2002
8.050
8.180
7.800
7.880
274,600
-0.94(-10.66%)
Jun 21, 2002
8.890
8.890
8.500
8.820
165,400
+0.19(+2.20%)
Jun 20, 2002
8.930
9.020
8.620
8.630
113,300
-0.14(-1.60%)
Jun 19, 2002
9.130
9.170
8.750
8.770
193,100
-0.56(-6.00%)
Jun 18, 2002
9.150
9.720
9.150
9.330
170,100
+0.08(+0.86%)
Jun 17, 2002
9.089
9.500
9.080
9.250
135,700
+0.18(+1.98%)
Jun 14, 2002
9.000
9.080
8.550
9.070
73,400
-0.05(-0.55%)
Jun 12, 2002
8.970
9.150
8.620
9.120
373,000
+0.34(+3.87%)
Jun 11, 2002
9.100
9.220
8.703
8.780
157,400
-0.30(-3.30%)
Jun 10, 2002
9.450
9.599
9.050
9.080
169,200
-0.37(-3.92%)
Jun 07, 2002
8.730
9.590
8.650
9.450
319,800
+0.70(+8.00%)
Jun 06, 2002
9.000
9.050
8.750
8.750
614,300
-0.64(-6.82%)
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.