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
Amer First Mf Inv
(NQ:
ATAX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 2, 2022
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 28, 2004
2.393
2.414
2.310
2.327
44,622
-0.00(-0.15%)
May 27, 2004
2.327
2.359
2.310
2.331
47,789
+0.02(+0.75%)
May 26, 2004
2.327
2.366
2.313
2.313
59,304
-0.01(-0.60%)
May 25, 2004
2.327
2.331
2.327
2.327
33,682
+0.00(+0.15%)
May 24, 2004
2.345
2.376
2.313
2.324
4,894
-0.05(-2.19%)
May 21, 2004
2.369
2.379
2.369
2.376
5,469
+0.05(+2.24%)
May 20, 2004
2.379
2.383
2.310
2.324
27,349
-0.06(-2.34%)
May 19, 2004
2.379
2.379
2.379
2.379
1,439
+0.07(+3.01%)
May 18, 2004
2.248
2.331
2.247
2.310
17,849
+0.07(+2.94%)
May 17, 2004
1.876
2.310
1.876
2.244
57,289
-0.07(-2.86%)
May 14, 2004
2.327
2.334
2.310
2.310
28,500
-0.02(-0.75%)
May 13, 2004
2.386
2.386
2.327
2.327
50,092
-0.01(-0.59%)
May 12, 2004
2.310
2.386
2.310
2.341
63,335
+0.01(+0.60%)
May 11, 2004
2.303
2.345
2.303
2.327
99,321
-0.03(-1.47%)
May 10, 2004
2.390
2.390
2.350
2.362
17,849
+0.03(+1.19%)
May 07, 2004
2.383
2.404
2.334
2.334
28,500
-0.06(-2.33%)
May 06, 2004
2.369
2.414
2.348
2.390
25,046
-0.02(-0.86%)
May 05, 2004
2.359
2.425
2.345
2.411
18,424
-0.02(-0.71%)
May 04, 2004
2.345
2.463
2.345
2.428
29,364
+0.05(+2.04%)
May 03, 2004
2.397
2.414
2.331
2.379
18,136
-0.02(-0.72%)
Apr 30, 2004
2.345
2.404
2.334
2.397
29,076
-0.00(-0.14%)
Apr 29, 2004
2.463
2.463
2.400
2.400
21,015
+0.03(+1.47%)
Apr 28, 2004
2.404
2.404
2.338
2.366
14,106
-0.04(-1.62%)
Apr 27, 2004
2.345
2.411
2.338
2.404
40,592
+0.03(+1.05%)
Apr 26, 2004
2.470
2.470
2.345
2.379
25,046
+0.00(+0.00%)
Apr 23, 2004
2.366
2.379
2.366
2.379
11,803
+0.02(+0.73%)
Apr 22, 2004
2.345
2.383
2.345
2.362
44,622
+0.02(+0.74%)
Apr 21, 2004
2.345
2.345
2.345
2.345
0
+0.00(+0.00%)
Apr 20, 2004
2.293
2.432
2.293
2.345
46,349
-0.04(-1.60%)
Apr 19, 2004
2.428
2.428
2.338
2.383
29,652
-0.04(-1.72%)
Apr 16, 2004
2.428
2.432
2.421
2.425
19,576
+0.05(+2.20%)
Apr 15, 2004
2.536
2.536
2.369
2.372
16,985
-0.05(-1.87%)
Apr 14, 2004
2.362
2.470
2.296
2.418
39,440
+0.07(+2.81%)
Apr 13, 2004
2.452
2.466
2.296
2.352
113,427
-0.08(-3.42%)
Apr 12, 2004
2.504
2.536
2.435
2.435
158,625
-0.03(-1.41%)
Apr 08, 2004
2.473
2.480
2.470
2.470
8,060
-0.01(-0.42%)
Apr 07, 2004
2.518
2.518
2.470
2.480
84,063
-0.02(-0.83%)
Apr 06, 2004
2.518
2.553
2.501
2.501
53,259
-0.03(-1.37%)
Apr 05, 2004
2.570
2.640
2.533
2.536
93,563
-0.05(-1.88%)
Apr 02, 2004
2.584
2.588
2.570
2.584
8,060
-0.00(-0.13%)
Apr 01, 2004
2.546
2.623
2.546
2.588
47,501
+0.03(+1.22%)
Mar 31, 2004
2.532
2.557
2.525
2.557
20,152
+0.03(+1.10%)
Mar 30, 2004
2.546
2.550
2.529
2.529
13,242
-0.02(-0.68%)
Mar 29, 2004
2.501
2.546
2.501
2.546
65,638
-0.06(-2.14%)
Mar 26, 2004
2.545
2.602
2.545
2.602
38,289
+0.04(+1.63%)
Mar 25, 2004
2.588
2.588
2.557
2.560
17,273
-0.04(-1.47%)
Mar 24, 2004
2.602
2.602
2.577
2.598
22,455
+0.02(+0.81%)
Mar 23, 2004
2.577
2.577
2.577
2.577
1,439
-0.05(-1.98%)
Mar 22, 2004
2.553
2.630
2.546
2.630
27,061
+0.02(+0.80%)
Mar 19, 2004
2.623
2.623
2.553
2.609
2,303
-0.02(-0.66%)
Mar 18, 2004
2.602
2.626
2.602
2.626
2,015
+0.08(+3.14%)
Mar 17, 2004
2.546
2.546
2.546
2.546
1,439
-0.07(-2.53%)
Mar 16, 2004
2.567
2.623
2.543
2.612
40,592
+0.05(+1.90%)
Mar 15, 2004
2.640
2.640
2.560
2.563
6,333
+0.00(+0.14%)
Mar 12, 2004
2.557
2.560
2.557
2.560
2,878
+0.01(+0.27%)
Mar 11, 2004
2.557
2.557
2.553
2.553
27,637
+0.00(+0.00%)
Mar 10, 2004
2.571
2.571
2.553
2.553
29,076
+0.00(+0.00%)
Mar 09, 2004
2.626
2.626
2.539
2.553
15,258
-0.02(-0.68%)
Mar 08, 2004
2.619
2.640
2.543
2.570
54,122
+0.02(+0.68%)
Mar 05, 2004
2.609
2.623
2.543
2.553
151,140
-0.06(-2.13%)
Mar 04, 2004
2.640
2.654
2.553
2.609
63,910
-0.07(-2.72%)
Mar 03, 2004
2.619
2.744
2.616
2.682
44,622
+0.01(+0.26%)
Mar 02, 2004
2.626
2.779
2.626
2.675
43,470
+0.05(+1.85%)
Mar 01, 2004
2.636
2.636
2.626
2.626
9,788
-0.01(-0.40%)
Feb 27, 2004
2.624
2.636
2.624
2.636
32,243
+0.01(+0.40%)
Feb 26, 2004
2.626
2.626
2.626
2.626
0
+0.00(+0.00%)
Feb 25, 2004
2.623
2.636
2.616
2.626
23,606
+0.03(+1.07%)
Feb 24, 2004
2.588
2.598
2.588
2.598
8,924
+0.01(+0.40%)
Feb 23, 2004
2.636
2.636
2.588
2.588
36,273
-0.01(-0.53%)
Feb 20, 2004
2.588
2.636
2.588
2.602
21,591
+0.01(+0.54%)
Feb 19, 2004
2.605
2.640
2.553
2.588
24,470
+0.01(+0.54%)
Feb 18, 2004
2.636
2.636
2.574
2.574
8,636
-0.06(-2.37%)
Feb 17, 2004
2.536
2.636
2.536
2.636
9,788
+0.00(+0.00%)
Feb 13, 2004
2.588
2.640
2.584
2.636
11,515
+0.09(+3.69%)
Feb 12, 2004
2.602
2.675
2.543
2.543
46,637
-0.03(-1.08%)
Feb 11, 2004
2.557
2.570
2.539
2.570
31,955
+0.00(+0.00%)
Feb 10, 2004
2.570
2.574
2.557
2.570
21,015
-0.02(-0.67%)
Feb 09, 2004
2.602
2.602
2.588
2.588
54,698
+0.00(+0.00%)
Feb 06, 2004
2.553
2.588
2.553
2.588
56,138
+0.03(+1.36%)
Feb 05, 2004
2.557
2.570
2.539
2.553
37,713
+0.03(+1.38%)
Feb 04, 2004
2.518
2.567
2.515
2.518
34,546
+0.01(+0.28%)
Feb 03, 2004
2.567
2.567
2.484
2.511
59,016
-0.05(-2.03%)
Feb 02, 2004
2.563
2.602
2.560
2.563
17,849
+0.01(+0.41%)
Jan 30, 2004
2.553
2.553
2.518
2.553
20,152
+0.00(+0.14%)
Jan 29, 2004
2.550
2.553
2.532
2.550
28,500
+0.03(+1.24%)
Jan 28, 2004
2.484
2.553
2.484
2.518
40,016
-0.03(-1.36%)
Jan 27, 2004
2.532
2.570
2.532
2.553
33,970
+0.02(+0.68%)
Jan 26, 2004
2.536
2.536
2.518
2.536
42,895
+0.00(+0.00%)
Jan 23, 2004
2.536
2.536
2.518
2.536
52,683
+0.00(+0.14%)
Jan 22, 2004
2.518
2.536
2.518
2.532
36,273
+0.01(+0.55%)
Jan 21, 2004
2.480
2.522
2.480
2.518
29,076
+0.02(+0.69%)
Jan 20, 2004
2.504
2.518
2.501
2.501
42,319
-0.01(-0.41%)
Jan 16, 2004
2.511
2.511
2.511
2.511
0
+0.00(+0.00%)
Jan 15, 2004
2.515
2.515
2.494
2.511
19,144
+0.01(+0.42%)
Jan 14, 2004
2.484
2.501
2.484
2.501
22,023
+0.01(+0.56%)
Jan 13, 2004
2.473
2.501
2.466
2.487
39,598
-0.02(-0.97%)
Jan 12, 2004
2.504
2.518
2.470
2.511
58,775
+0.02(+0.84%)
Jan 09, 2004
2.484
2.491
2.480
2.491
9,206
+0.02(+0.84%)
Jan 08, 2004
2.480
2.491
2.466
2.470
45,313
-0.01(-0.28%)
Jan 07, 2004
2.487
2.501
2.477
2.477
39,901
-0.01(-0.56%)
Jan 06, 2004
2.501
2.504
2.487
2.491
40,016
-0.01(-0.28%)
Jan 05, 2004
2.504
2.504
2.466
2.498
55,562
-0.00(-0.12%)
Jan 02, 2004
2.501
2.501
2.466
2.501
5,757
-0.00(-0.01%)
Dec 31, 2003
2.501
2.502
2.501
2.501
13,530
+0.00(+0.00%)
Dec 30, 2003
2.449
2.501
2.449
2.501
52,251
+0.05(+2.13%)
Dec 29, 2003
2.484
2.498
2.449
2.449
86,970
-0.09(-3.42%)
Dec 26, 2003
2.550
2.550
2.529
2.536
12,882
+0.04(+1.53%)
Dec 24, 2003
2.484
2.501
2.484
2.498
5,038
+0.00(+0.00%)
Dec 23, 2003
2.504
2.504
2.466
2.498
63,651
-0.00(-0.14%)
Dec 22, 2003
2.504
2.522
2.501
2.501
92,123
+0.01(+0.28%)
Dec 19, 2003
2.504
2.518
2.432
2.494
99,321
-0.01(-0.28%)
Dec 18, 2003
2.536
2.536
2.501
2.501
17,273
-0.02(-0.69%)
Dec 17, 2003
2.504
2.518
2.501
2.518
5,613
+0.02(+0.69%)
Dec 16, 2003
2.518
2.536
2.501
2.501
81,644
-0.02(-0.69%)
Dec 15, 2003
2.518
2.616
2.518
2.518
37,454
-0.05(-1.89%)
Dec 12, 2003
2.591
2.612
2.567
2.567
5,757
+0.05(+1.79%)
Dec 11, 2003
2.532
2.563
2.518
2.522
17,561
-0.03(-1.09%)
Dec 10, 2003
2.563
2.567
2.532
2.550
15,114
-0.01(-0.54%)
Dec 09, 2003
2.550
2.563
2.529
2.563
5,441
+0.03(+1.23%)
Dec 08, 2003
2.553
2.553
2.532
2.532
44,351
-0.02(-0.82%)
Dec 05, 2003
2.525
2.518
2.518
2.553
1,151
+0.03(+1.10%)
Dec 04, 2003
2.525
2.525
2.525
2.525
7,485
-0.02(-0.95%)
Dec 03, 2003
2.553
2.553
2.550
2.550
9,068
-0.00(-0.14%)
Dec 02, 2003
2.553
2.553
2.553
2.553
2,878
+0.00(+0.14%)
Dec 01, 2003
2.536
2.550
2.522
2.550
6,477
+0.00(+0.00%)
Nov 28, 2003
2.550
2.550
2.550
2.550
0
+0.00(+0.00%)
Nov 26, 2003
2.550
2.550
2.550
2.550
19,000
+0.01(+0.41%)
Nov 25, 2003
2.539
2.539
2.539
2.539
0
+0.00(+0.00%)
Nov 24, 2003
2.539
2.539
2.539
2.539
1,151
-0.01(-0.54%)
Nov 21, 2003
2.553
2.553
2.553
2.553
0
+0.00(+0.00%)
Nov 20, 2003
2.511
2.553
2.511
2.553
6,909
+0.04(+1.66%)
Nov 19, 2003
2.504
2.536
2.504
2.511
31,653
-0.02(-0.82%)
Nov 18, 2003
2.508
2.532
2.508
2.532
8,492
-0.02(-0.68%)
Nov 17, 2003
2.546
2.550
2.518
2.550
26,773
+0.03(+1.10%)
Nov 14, 2003
2.543
2.543
2.522
2.522
2,303
+0.01(+0.55%)
Nov 13, 2003
2.518
2.518
2.508
2.508
14,394
-0.03(-1.10%)
Nov 12, 2003
2.560
2.563
2.522
2.536
11,515
+0.03(+1.11%)
Nov 11, 2003
2.532
2.536
2.508
2.508
17,561
+0.00(+0.00%)
Nov 10, 2003
2.536
2.539
2.501
2.508
47,268
-0.02(-0.96%)
Nov 07, 2003
2.529
2.532
2.528
2.532
4,750
+0.03(+1.25%)
Nov 06, 2003
2.532
2.536
2.501
2.501
32,243
-0.03(-1.37%)
Nov 05, 2003
2.532
2.536
2.532
2.536
2,303
+0.00(+0.14%)
Nov 04, 2003
2.518
2.532
2.498
2.532
17,201
+0.03(+1.25%)
Nov 03, 2003
2.536
2.536
2.491
2.501
11,987
-0.02(-0.69%)
Oct 31, 2003
2.491
2.518
2.487
2.518
4,894
+0.03(+1.12%)
Oct 30, 2003
2.518
2.518
2.491
2.491
25,621
-0.02(-0.97%)
Oct 29, 2003
2.494
2.518
2.494
2.515
30,228
+0.00(+0.00%)
Oct 28, 2003
2.523
2.532
2.491
2.515
67,653
+0.00(+0.10%)
Oct 27, 2003
2.532
2.532
2.508
2.512
15,833
-0.04(-1.46%)
Oct 24, 2003
2.522
2.563
2.522
2.550
8,924
+0.02(+0.69%)
Oct 23, 2003
2.525
2.532
2.518
2.532
4,606
+0.02(+0.97%)
Oct 22, 2003
2.508
2.536
2.508
2.508
29,364
-0.06(-2.30%)
Oct 21, 2003
2.501
2.567
2.501
2.567
27,781
+0.07(+2.78%)
Oct 20, 2003
2.536
2.536
2.477
2.498
80,032
-0.03(-1.37%)
Oct 17, 2003
2.536
2.563
2.504
2.532
19,576
-0.00(-0.14%)
Oct 16, 2003
2.504
2.525
2.504
2.536
12,091
+0.03(+1.25%)
Oct 15, 2003
2.536
2.536
2.501
2.504
15,545
+0.01(+0.42%)
Oct 14, 2003
2.536
2.536
2.487
2.494
8,636
-0.01(-0.28%)
Oct 13, 2003
2.525
2.529
2.484
2.501
55,562
-0.02(-0.96%)
Oct 10, 2003
2.501
2.529
2.501
2.525
6,621
+0.03(+1.39%)
Oct 09, 2003
2.498
2.532
2.491
2.491
29,076
-0.01(-0.28%)
Oct 08, 2003
2.536
2.546
2.487
2.498
32,819
-0.03(-1.24%)
Oct 07, 2003
2.536
2.560
2.529
2.529
33,394
+0.00(+0.00%)
Oct 06, 2003
2.536
2.536
2.529
2.529
18,712
-0.03(-1.09%)
Oct 03, 2003
2.532
2.605
2.532
2.557
8,924
+0.02(+0.96%)
Oct 02, 2003
2.528
2.532
2.528
2.532
5,469
+0.03(+1.25%)
Oct 01, 2003
2.484
2.501
2.484
2.501
25,621
+0.02(+0.70%)
Sep 30, 2003
2.501
2.501
2.470
2.484
37,713
-0.05(-1.91%)
Sep 29, 2003
2.501
2.623
2.501
2.532
13,242
+0.03(+1.10%)
Sep 26, 2003
2.539
2.539
2.501
2.504
27,349
-0.03(-1.37%)
Sep 25, 2003
2.539
2.539
2.536
2.539
20,152
-0.03(-1.10%)
Sep 24, 2003
2.633
2.567
2.567
2.567
2,590
-0.07(-2.49%)
Sep 23, 2003
2.539
2.633
2.536
2.633
6,045
+0.03(+1.34%)
Sep 22, 2003
2.563
2.598
2.539
2.598
14,682
+0.02(+0.67%)
Sep 19, 2003
2.494
2.602
2.494
2.581
38,864
+0.05(+2.06%)
Sep 18, 2003
2.567
2.581
2.519
2.529
10,795
-0.05(-2.02%)
Sep 17, 2003
2.515
2.581
2.491
2.581
57,724
+0.09(+3.48%)
Sep 16, 2003
2.567
2.567
2.491
2.494
72,294
-0.11(-4.14%)
Sep 15, 2003
2.570
2.602
2.536
2.602
36,849
+0.06(+2.46%)
Sep 12, 2003
2.536
2.539
2.536
2.539
13,242
-0.00(-0.14%)
Sep 11, 2003
2.570
2.570
2.543
2.543
5,181
+0.01(+0.27%)
Sep 10, 2003
2.539
2.560
2.536
2.536
4,030
+0.02(+0.83%)
Sep 09, 2003
2.570
2.570
2.515
2.515
58,441
-0.06(-2.16%)
Sep 08, 2003
2.536
2.570
2.536
2.570
13,530
+0.03(+1.37%)
Sep 05, 2003
2.543
2.546
2.536
2.536
7,197
-0.01(-0.27%)
Sep 04, 2003
2.557
2.557
2.536
2.543
8,060
-0.02(-0.95%)
Sep 03, 2003
2.532
2.567
2.529
2.567
29,940
+0.04(+1.51%)
Sep 02, 2003
2.525
2.532
2.525
2.529
9,788
+0.01(+0.55%)
Aug 29, 2003
2.515
2.515
2.515
2.515
5,469
-0.02(-0.69%)
Aug 28, 2003
2.560
2.560
2.498
2.532
13,242
+0.05(+1.96%)
Aug 27, 2003
2.484
2.484
2.484
2.484
0
+0.00(+0.00%)
Aug 26, 2003
2.570
2.570
2.484
2.484
61,607
-0.01(-0.28%)
Aug 25, 2003
2.504
2.523
2.491
2.491
38,001
-0.09(-3.63%)
Aug 22, 2003
2.563
2.584
2.511
2.584
25,909
+0.06(+2.34%)
Aug 21, 2003
2.543
2.570
2.522
2.525
19,576
+0.00(+0.14%)
Aug 20, 2003
2.547
2.550
2.518
2.522
24,182
-0.03(-1.09%)
Aug 19, 2003
2.518
2.553
2.518
2.550
10,363
+0.03(+1.24%)
Aug 18, 2003
2.532
2.570
2.511
2.518
68,805
-0.02(-0.96%)
Aug 15, 2003
2.543
2.543
2.543
2.543
0
+0.00(+0.00%)
Aug 14, 2003
2.557
2.557
2.508
2.543
6,909
+0.01(+0.27%)
Aug 13, 2003
2.539
2.543
2.532
2.536
18,712
-0.01(-0.27%)
Aug 12, 2003
2.543
2.543
2.543
2.543
2,878
+0.04(+1.53%)
Aug 11, 2003
2.504
2.504
2.491
2.504
52,683
+0.01(+0.56%)
Aug 08, 2003
2.491
2.491
2.491
2.491
6,045
+0.00(+0.00%)
Aug 07, 2003
2.491
2.609
2.487
2.491
46,637
-0.00(-0.01%)
Aug 06, 2003
2.550
2.550
2.484
2.491
14,970
-0.07(-2.57%)
Aug 05, 2003
2.504
2.633
2.487
2.557
27,061
+0.07(+2.94%)
Aug 04, 2003
2.501
2.518
2.484
2.484
35,985
-0.03(-1.24%)
Aug 01, 2003
2.563
2.563
2.515
2.515
27,061
+0.01(+0.42%)
Jul 31, 2003
2.675
2.675
2.504
2.504
20,152
-0.05(-1.77%)
Jul 30, 2003
2.501
2.570
2.501
2.550
39,152
+0.00(+0.16%)
Jul 29, 2003
2.550
2.550
2.545
2.545
1,727
-0.03(-0.97%)
Jul 28, 2003
2.570
2.570
2.570
2.570
0
+0.00(+0.00%)
Jul 25, 2003
2.605
2.657
2.550
2.570
27,637
+0.09(+3.50%)
Jul 24, 2003
2.602
2.605
2.484
2.484
49,228
-0.11(-4.34%)
Jul 23, 2003
2.588
2.640
2.567
2.596
24,470
-0.04(-1.66%)
Jul 22, 2003
2.612
2.640
2.605
2.640
36,561
+0.06(+2.29%)
Jul 21, 2003
2.619
2.623
2.581
2.581
12,954
+0.01(+0.27%)
Jul 18, 2003
2.619
2.619
2.574
2.574
4,606
-0.05(-1.85%)
Jul 17, 2003
2.630
2.630
2.623
2.623
17,561
-0.00(-0.13%)
Jul 16, 2003
2.668
2.692
2.626
2.626
13,818
-0.04(-1.56%)
Jul 15, 2003
2.623
2.675
2.623
2.668
38,576
+0.05(+1.72%)
Jul 14, 2003
2.574
2.650
2.442
2.623
40,592
+0.02(+0.80%)
Jul 11, 2003
2.588
2.605
2.525
2.602
35,698
+0.01(+0.54%)
Jul 10, 2003
2.588
2.588
2.574
2.588
25,334
-0.01(-0.52%)
Jul 09, 2003
2.484
2.605
2.445
2.601
81,759
+0.11(+4.59%)
Jul 08, 2003
2.487
2.487
2.487
2.487
8,636
-0.00(-0.13%)
Jul 07, 2003
2.456
2.491
2.456
2.490
34,258
-0.00(-0.01%)
Jul 03, 2003
2.456
2.491
2.456
2.491
29,364
+0.02(+0.99%)
Jul 02, 2003
2.480
2.480
2.463
2.466
55,850
-0.02(-0.70%)
Jul 01, 2003
2.484
2.484
2.480
2.484
25,909
-0.01(-0.28%)
Jun 30, 2003
2.546
2.546
2.491
2.491
32,531
-0.06(-2.45%)
Jun 27, 2003
2.525
2.553
2.513
2.553
8,924
+0.00(+0.01%)
Jun 26, 2003
2.561
2.567
2.484
2.553
12,954
-0.02(-0.69%)
Jun 25, 2003
2.536
2.588
2.536
2.570
28,788
+0.00(+0.01%)
Jun 24, 2003
2.584
2.588
2.532
2.570
44,910
-0.01(-0.55%)
Jun 23, 2003
2.588
2.588
2.584
2.584
3,454
-0.02(-0.67%)
Jun 20, 2003
2.536
2.602
2.532
2.602
27,925
+0.03(+1.22%)
Jun 19, 2003
2.570
2.570
2.570
2.570
15,258
-0.03(-1.20%)
Jun 18, 2003
2.598
2.602
2.570
2.602
30,803
+0.01(+0.54%)
Jun 17, 2003
2.563
2.588
2.563
2.588
41,743
+0.02(+0.95%)
Jun 16, 2003
2.536
2.563
2.532
2.563
52,107
+0.02(+0.68%)
Jun 13, 2003
2.536
2.553
2.532
2.546
22,167
+0.01(+0.55%)
Jun 12, 2003
2.549
2.550
2.532
2.532
2,303
-0.00(-0.14%)
Jun 11, 2003
2.553
2.553
2.536
2.536
12,667
-0.02(-0.68%)
Jun 10, 2003
2.511
2.553
2.466
2.553
164,671
+0.02(+0.96%)
Jun 09, 2003
2.518
2.529
2.518
2.529
23,894
-0.00(-0.14%)
Jun 06, 2003
2.518
2.532
2.501
2.532
25,909
+0.03(+1.25%)
Jun 05, 2003
2.529
2.529
2.484
2.501
21,879
-0.02(-0.69%)
Jun 04, 2003
2.515
2.525
2.515
2.518
47,789
+0.01(+0.42%)
Jun 03, 2003
2.508
2.515
2.487
2.508
38,864
+0.00(+0.00%)
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.