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
Merit Medical Sys
(NQ:
MMSI
)
81.15
+0.24 (+0.30%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 30, 2003
8.190
8.338
8.095
8.334
313,111
+0.27(+3.29%)
May 29, 2003
8.213
8.280
8.069
8.069
435,111
-0.21(-2.55%)
May 28, 2003
8.168
8.334
8.168
8.280
144,666
-0.01(-0.11%)
May 27, 2003
8.222
8.325
8.177
8.289
554,666
-0.03(-0.38%)
May 23, 2003
8.383
8.433
8.145
8.320
243,555
-0.06(-0.70%)
May 22, 2003
8.325
8.482
8.316
8.379
283,333
+0.05(+0.65%)
May 21, 2003
8.213
8.370
8.181
8.325
422,444
+0.11(+1.37%)
May 20, 2003
8.168
8.284
8.159
8.213
168,222
+0.00(+0.00%)
May 19, 2003
8.284
8.406
8.149
8.213
184,666
-0.13(-1.62%)
May 16, 2003
8.307
8.415
8.258
8.348
172,666
+0.03(+0.32%)
May 15, 2003
8.424
8.595
8.280
8.320
264,666
-0.12(-1.44%)
May 14, 2003
8.703
8.703
8.213
8.442
199,777
-0.27(-3.05%)
May 13, 2003
8.820
8.820
8.572
8.707
602,222
-0.18(-1.98%)
May 12, 2003
8.816
8.973
8.789
8.883
564,444
+0.06(+0.71%)
May 09, 2003
8.617
8.842
8.617
8.820
449,111
+0.18(+2.03%)
May 08, 2003
8.685
8.685
8.572
8.645
105,777
-0.05(-0.62%)
May 07, 2003
8.730
8.730
8.546
8.698
246,222
+0.04(+0.42%)
May 06, 2003
8.915
8.928
8.595
8.662
121,333
-0.20(-2.28%)
May 05, 2003
8.973
9.018
8.793
8.865
205,777
-0.13(-1.45%)
May 02, 2003
8.946
9.225
8.797
8.995
174,666
+0.00(+0.00%)
May 01, 2003
8.910
8.995
8.640
8.995
306,000
+0.18(+2.04%)
Apr 30, 2003
8.879
8.946
8.667
8.816
125,777
-0.02(-0.25%)
Apr 29, 2003
8.478
8.986
8.460
8.838
141,111
+0.30(+3.48%)
Apr 28, 2003
8.681
8.771
8.473
8.541
173,333
-0.09(-1.09%)
Apr 25, 2003
8.771
8.771
8.473
8.635
136,444
-0.14(-1.54%)
Apr 24, 2003
9.036
9.036
8.568
8.771
171,555
-0.18(-2.06%)
Apr 23, 2003
9.274
9.274
8.919
8.955
229,555
-0.31(-3.30%)
Apr 22, 2003
9.076
9.360
8.834
9.261
353,111
+0.17(+1.88%)
Apr 21, 2003
9.108
9.220
9.031
9.090
213,111
+0.00(+0.00%)
Apr 17, 2003
9.045
9.184
8.982
9.090
198,222
+0.12(+1.30%)
Apr 16, 2003
8.982
8.982
8.802
8.973
121,111
+0.02(+0.25%)
Apr 15, 2003
9.018
9.018
8.865
8.950
73,111
-0.03(-0.30%)
Apr 14, 2003
9.000
9.063
8.941
8.977
198,000
-0.03(-0.35%)
Apr 11, 2003
8.896
9.072
8.806
9.009
84,888
+0.06(+0.66%)
Apr 10, 2003
8.946
8.982
8.820
8.950
194,444
-0.00(-0.06%)
Apr 09, 2003
9.005
9.072
8.932
8.955
273,333
-0.12(-1.34%)
Apr 08, 2003
9.229
9.338
8.946
9.076
303,333
-0.26(-2.79%)
Apr 07, 2003
9.536
9.841
9.126
9.337
279,333
-0.10(-1.10%)
Apr 04, 2003
9.225
9.486
9.158
9.441
579,333
+0.21(+2.25%)
Apr 03, 2003
9.095
9.252
9.009
9.234
231,111
+0.14(+1.58%)
Apr 02, 2003
8.977
9.121
8.932
9.090
252,666
+0.19(+2.12%)
Apr 01, 2003
8.636
8.969
8.636
8.901
367,555
+0.33(+3.83%)
Mar 31, 2003
8.366
8.636
8.325
8.572
248,322
+0.19(+2.25%)
Mar 28, 2003
8.280
8.514
8.280
8.383
162,973
-0.07(-0.79%)
Mar 27, 2003
8.190
8.451
8.037
8.451
269,777
+0.23(+2.79%)
Mar 26, 2003
8.258
8.366
8.185
8.222
140,622
-0.13(-1.62%)
Mar 25, 2003
8.262
8.410
8.262
8.357
203,322
-0.02(-0.21%)
Mar 24, 2003
8.348
8.456
8.248
8.374
271,666
+0.00(+0.05%)
Mar 21, 2003
8.395
8.460
8.226
8.370
413,111
+0.03(+0.32%)
Mar 20, 2003
8.118
8.370
8.059
8.343
191,777
+0.16(+1.92%)
Mar 19, 2003
8.154
8.280
8.086
8.185
413,822
-0.11(-1.30%)
Mar 18, 2003
8.357
8.393
8.244
8.293
81,777
-0.06(-0.75%)
Mar 17, 2003
8.100
8.366
8.028
8.357
172,388
+0.20(+2.43%)
Mar 14, 2003
8.033
8.275
8.033
8.159
146,888
+0.07(+0.84%)
Mar 13, 2003
7.956
8.136
7.875
8.091
537,333
+0.16(+1.98%)
Mar 12, 2003
7.942
8.302
7.857
7.934
331,964
-0.19(-2.38%)
Mar 11, 2003
8.055
8.235
7.875
8.127
200,000
+0.03(+0.33%)
Mar 10, 2003
8.482
8.501
8.055
8.100
215,111
-0.25(-2.96%)
Mar 07, 2003
8.258
8.460
8.253
8.348
144,888
+0.02(+0.27%)
Mar 06, 2003
8.464
8.572
8.271
8.325
418,222
-0.14(-1.65%)
Mar 05, 2003
8.046
8.487
8.005
8.465
275,555
+0.42(+5.21%)
Mar 04, 2003
8.069
8.185
7.942
8.046
146,666
-0.01(-0.11%)
Mar 03, 2003
7.920
8.091
7.798
8.055
300,444
+0.31(+3.95%)
Feb 28, 2003
7.753
7.857
7.745
7.749
150,444
-0.03(-0.40%)
Feb 27, 2003
7.848
7.862
7.704
7.780
352,444
-0.13(-1.59%)
Feb 26, 2003
8.005
8.005
7.839
7.907
115,333
-0.04(-0.45%)
Feb 25, 2003
7.808
8.001
7.776
7.942
208,222
+0.11(+1.44%)
Feb 24, 2003
7.763
7.915
7.763
7.830
252,666
-0.02(-0.23%)
Feb 21, 2003
7.853
7.875
7.722
7.848
293,777
+0.07(+0.87%)
Feb 20, 2003
8.149
8.208
7.713
7.780
807,777
-0.39(-4.74%)
Feb 19, 2003
9.135
9.158
8.145
8.168
672,666
-0.94(-10.28%)
Feb 18, 2003
8.901
9.121
8.775
9.104
576,666
+0.20(+2.22%)
Feb 14, 2003
8.595
8.995
8.595
8.905
402,666
+0.35(+4.10%)
Feb 13, 2003
8.447
8.600
8.428
8.555
246,000
+0.12(+1.39%)
Feb 12, 2003
8.374
8.501
8.374
8.438
245,777
+0.11(+1.35%)
Feb 11, 2003
8.140
8.563
8.114
8.325
375,555
+0.18(+2.27%)
Feb 10, 2003
7.790
8.140
7.740
8.140
204,222
+0.36(+4.63%)
Feb 07, 2003
7.790
7.870
7.740
7.780
157,777
-0.01(-0.18%)
Feb 06, 2003
8.033
8.037
7.740
7.794
256,444
-0.22(-2.80%)
Feb 05, 2003
7.956
8.136
7.952
8.019
217,555
+0.07(+0.85%)
Feb 04, 2003
7.987
7.987
7.915
7.952
246,222
+0.01(+0.11%)
Feb 03, 2003
7.780
8.230
7.780
7.942
337,777
+0.07(+0.91%)
Jan 31, 2003
7.695
8.014
7.695
7.870
284,888
+0.15(+1.92%)
Jan 30, 2003
7.835
8.041
7.695
7.722
238,942
-0.06(-0.75%)
Jan 29, 2003
7.830
8.069
7.308
7.780
858,222
-0.02(-0.29%)
Jan 28, 2003
8.230
8.329
7.574
7.803
533,111
-0.50(-6.02%)
Jan 27, 2003
8.100
8.325
8.095
8.303
156,888
+0.05(+0.65%)
Jan 24, 2003
8.527
8.527
8.194
8.248
146,888
-0.27(-3.12%)
Jan 23, 2003
8.555
8.595
8.163
8.514
207,111
-0.09(-0.99%)
Jan 22, 2003
8.631
8.726
8.501
8.600
147,555
-0.02(-0.21%)
Jan 21, 2003
8.775
8.879
8.586
8.617
137,555
-0.18(-2.00%)
Jan 17, 2003
8.816
8.887
8.811
8.793
70,666
-0.06(-0.66%)
Jan 16, 2003
8.901
9.166
8.834
8.851
193,555
-0.14(-1.55%)
Jan 15, 2003
8.820
9.072
8.780
8.991
178,888
+0.09(+1.06%)
Jan 14, 2003
9.076
9.085
8.842
8.896
159,111
-0.18(-1.93%)
Jan 13, 2003
9.090
9.126
9.023
9.072
508,444
-0.03(-0.35%)
Jan 10, 2003
9.135
9.315
9.104
9.104
69,333
-0.13(-1.37%)
Jan 09, 2003
9.113
9.383
9.045
9.230
185,777
+0.15(+1.64%)
Jan 08, 2003
9.027
9.135
9.027
9.081
200,444
-0.00(-0.05%)
Jan 07, 2003
9.252
9.252
9.045
9.085
185,777
-0.15(-1.66%)
Jan 06, 2003
9.265
9.355
9.158
9.239
258,666
-0.08(-0.87%)
Jan 03, 2003
9.432
9.437
9.216
9.319
139,555
-0.04(-0.38%)
Jan 02, 2003
9.018
9.491
9.018
9.355
364,222
+0.39(+4.37%)
Dec 31, 2002
8.982
9.104
8.865
8.964
224,222
-0.02(-0.20%)
Dec 30, 2002
9.009
9.036
8.928
8.982
139,555
+0.03(+0.30%)
Dec 27, 2002
9.045
9.162
8.932
8.955
139,555
-0.09(-1.04%)
Dec 26, 2002
8.937
9.068
8.932
9.050
100,222
+0.27(+3.02%)
Dec 24, 2002
8.694
9.068
8.694
8.784
140,666
+0.08(+0.88%)
Dec 23, 2002
8.636
8.955
8.505
8.707
479,111
+0.07(+0.83%)
Dec 20, 2002
8.636
8.811
8.482
8.636
488,888
+0.04(+0.52%)
Dec 19, 2002
8.977
8.977
8.415
8.591
439,111
-0.39(-4.36%)
Dec 18, 2002
9.014
9.225
8.892
8.982
124,222
-0.01(-0.15%)
Dec 17, 2002
9.153
9.216
8.973
8.995
68,222
-0.13(-1.48%)
Dec 16, 2002
9.054
9.220
8.950
9.130
112,666
+0.02(+0.20%)
Dec 13, 2002
9.171
9.180
9.068
9.113
124,666
-0.04(-0.39%)
Dec 12, 2002
9.045
9.171
8.991
9.149
99,111
-0.00(-0.05%)
Dec 11, 2002
9.121
9.225
9.045
9.153
100,666
+0.06(+0.69%)
Dec 10, 2002
9.135
9.252
8.865
9.090
149,555
-0.11(-1.22%)
Dec 09, 2002
8.977
9.216
8.950
9.203
167,777
+0.20(+2.25%)
Dec 06, 2002
8.950
9.027
8.910
9.000
98,444
+0.09(+1.06%)
Dec 05, 2002
8.883
9.000
8.842
8.905
130,000
+0.02(+0.25%)
Dec 04, 2002
8.473
8.946
8.473
8.883
178,222
+0.32(+3.73%)
Dec 03, 2002
8.550
8.685
8.505
8.563
173,111
-0.10(-1.14%)
Dec 02, 2002
8.640
8.662
8.267
8.662
264,888
+0.12(+1.42%)
Nov 29, 2002
8.447
8.662
8.370
8.541
147,111
+0.04(+0.42%)
Nov 27, 2002
8.280
8.685
8.280
8.505
420,222
+0.13(+1.50%)
Nov 26, 2002
8.636
8.685
8.222
8.379
428,444
-0.25(-2.87%)
Nov 25, 2002
9.274
9.360
8.550
8.627
538,666
-0.79(-8.37%)
Nov 22, 2002
9.108
9.536
9.014
9.414
178,444
+0.23(+2.50%)
Nov 21, 2002
9.329
9.333
8.851
9.184
270,888
-0.15(-1.64%)
Nov 20, 2002
9.139
9.342
9.139
9.338
159,555
+0.13(+1.47%)
Nov 19, 2002
9.558
9.558
9.135
9.203
172,666
-0.27(-2.90%)
Nov 18, 2002
9.806
9.806
9.248
9.477
217,555
-0.30(-3.04%)
Nov 15, 2002
9.999
9.999
9.630
9.774
152,666
-0.22(-2.16%)
Nov 14, 2002
9.725
9.990
9.725
9.990
163,777
+0.22(+2.26%)
Nov 13, 2002
9.581
9.778
9.459
9.770
181,777
+0.27(+2.79%)
Nov 12, 2002
9.603
9.634
9.338
9.504
192,888
+0.01(+0.15%)
Nov 11, 2002
9.738
9.832
9.450
9.491
116,666
-0.20(-2.04%)
Nov 08, 2002
9.508
9.733
9.293
9.688
398,888
+0.23(+2.48%)
Nov 07, 2002
10.03
10.12
9.428
9.454
1,077,333
-1.09(-10.33%)
Nov 06, 2002
10.68
10.68
10.08
10.54
479,777
-0.14(-1.35%)
Nov 05, 2002
10.76
10.76
10.62
10.69
156,888
+0.09(+0.81%)
Nov 04, 2002
10.97
10.98
10.60
10.60
264,666
-0.23(-2.11%)
Nov 01, 2002
10.51
10.83
10.45
10.83
312,222
+0.26(+2.42%)
Oct 31, 2002
10.85
10.98
10.51
10.57
23,933,334
-0.22(-2.02%)
Oct 30, 2002
10.48
10.92
10.35
10.79
431,844
+0.44(+4.28%)
Oct 29, 2002
10.04
10.58
9.959
10.35
593,288
+0.19(+1.91%)
Oct 28, 2002
10.28
10.42
10.07
10.16
356,444
-0.17(-1.61%)
Oct 25, 2002
10.22
10.35
10.04
10.32
492,888
-0.02(-0.17%)
Oct 24, 2002
10.23
10.35
9.945
10.34
576,222
+0.13(+1.31%)
Oct 23, 2002
9.220
10.21
9.203
10.21
880,666
+0.89(+9.57%)
Oct 22, 2002
8.716
9.378
8.716
9.315
402,888
+0.41(+4.59%)
Oct 21, 2002
8.838
9.499
8.752
8.906
737,333
-0.13(-1.43%)
Oct 18, 2002
10.23
10.23
8.707
9.036
2,273,555
-1.64(-15.35%)
Oct 17, 2002
11.03
11.04
10.47
10.67
1,043,333
+0.31(+2.95%)
Oct 16, 2002
10.35
10.46
10.19
10.37
405,333
+0.02(+0.17%)
Oct 15, 2002
10.62
10.62
10.24
10.35
1,265,104
+0.26(+2.59%)
Oct 14, 2002
9.810
10.26
9.675
10.09
578,580
+0.53(+5.51%)
Oct 11, 2002
10.06
10.08
9.072
9.562
1,515,777
-0.21(-2.16%)
Oct 10, 2002
10.60
11.16
9.720
9.774
2,211,777
-0.81(-7.69%)
Oct 09, 2002
10.59
10.69
10.38
10.59
1,695,111
-0.04(-0.42%)
Oct 08, 2002
9.783
10.68
9.693
10.63
1,587,333
+0.86(+8.79%)
Oct 07, 2002
9.603
9.922
9.270
9.774
488,222
+0.13(+1.40%)
Oct 04, 2002
9.369
9.976
9.135
9.639
1,190,888
+0.23(+2.49%)
Oct 03, 2002
9.104
9.445
9.054
9.405
751,555
+0.39(+4.29%)
Oct 02, 2002
9.286
9.310
8.955
9.018
710,666
-0.30(-3.19%)
Oct 01, 2002
8.636
9.315
8.608
9.315
388,922
+0.63(+7.20%)
Sep 30, 2002
9.108
9.113
8.348
8.690
520,666
-0.37(-4.13%)
Sep 27, 2002
9.211
9.423
8.883
9.064
298,695
-0.16(-1.70%)
Sep 26, 2002
9.387
9.652
8.870
9.220
938,444
+0.02(+0.20%)
Sep 25, 2002
8.501
9.576
8.415
9.203
833,111
+0.81(+9.59%)
Sep 24, 2002
8.473
8.825
8.217
8.397
381,555
-0.14(-1.63%)
Sep 23, 2002
8.194
8.613
8.190
8.537
222,291
+0.26(+3.10%)
Sep 20, 2002
8.415
8.735
8.172
8.280
167,906
-0.14(-1.71%)
Sep 19, 2002
8.246
8.537
8.177
8.424
147,540
+0.07(+0.81%)
Sep 18, 2002
8.177
8.608
8.033
8.357
176,444
+0.26(+3.17%)
Sep 17, 2002
8.028
8.163
7.925
8.100
220,666
+0.21(+2.68%)
Sep 16, 2002
8.010
8.033
7.745
7.888
80,651
+0.03(+0.40%)
Sep 13, 2002
7.749
7.992
7.677
7.857
44,222
+0.07(+0.93%)
Sep 12, 2002
7.695
8.033
7.695
7.785
78,444
-0.02(-0.23%)
Sep 11, 2002
7.816
7.853
7.556
7.803
71,777
+0.20(+2.66%)
Sep 10, 2002
7.673
7.875
7.537
7.601
11,666,667
-0.10(-1.28%)
Sep 09, 2002
7.695
7.758
7.533
7.699
107,891
+0.02(+0.29%)
Sep 06, 2002
7.803
7.830
7.654
7.677
106,888
+0.01(+0.12%)
Sep 05, 2002
7.830
8.078
7.650
7.668
192,444
-0.41(-5.12%)
Sep 04, 2002
7.956
8.312
7.880
8.082
222,535
+0.17(+2.16%)
Sep 03, 2002
7.745
8.010
7.664
7.911
83,200
+0.15(+1.91%)
Aug 30, 2002
7.808
8.100
7.763
7.763
128,555
-0.27(-3.36%)
Aug 29, 2002
7.646
8.280
7.524
8.033
178,666
+0.22(+2.76%)
Aug 28, 2002
7.974
8.078
7.695
7.816
73,253
-0.19(-2.42%)
Aug 27, 2002
8.478
8.478
7.875
8.010
157,555
-0.43(-5.12%)
Aug 26, 2002
7.925
8.482
7.870
8.442
83,777
+0.46(+5.81%)
Aug 23, 2002
8.424
8.730
7.880
7.979
179,111
-0.35(-4.16%)
Aug 22, 2002
8.383
8.581
8.258
8.325
122,888
-0.04(-0.54%)
Aug 21, 2002
7.965
8.505
7.920
8.370
172,417
+0.46(+5.86%)
Aug 20, 2002
7.650
8.078
7.515
7.907
83,862
+0.12(+1.56%)
Aug 16, 2002
7.920
8.100
7.619
7.785
102,940
+0.02(+0.23%)
Aug 15, 2002
7.776
8.140
7.740
7.767
161,555
-0.09(-1.09%)
Aug 14, 2002
7.335
8.123
7.110
7.853
325,333
+0.52(+7.06%)
Aug 13, 2002
7.340
7.375
7.106
7.335
375,648
-0.02(-0.31%)
Aug 12, 2002
7.402
7.460
7.114
7.357
317,333
-0.72(-8.86%)
Aug 07, 2002
8.014
8.100
7.447
8.073
168,593
+0.25(+3.22%)
Aug 06, 2002
7.938
8.159
7.763
7.821
267,555
-0.12(-1.54%)
Aug 05, 2002
8.224
8.280
7.830
7.943
59,111
-0.18(-2.21%)
Aug 02, 2002
8.537
8.631
7.934
8.123
208,666
-0.47(-5.50%)
Aug 01, 2002
8.379
8.775
8.248
8.595
298,888
+0.20(+2.40%)
Jul 31, 2002
8.348
8.482
8.168
8.393
181,111
+0.02(+0.28%)
Jul 30, 2002
8.280
8.438
7.862
8.370
211,333
+0.00(+0.00%)
Jul 29, 2002
8.213
8.549
8.041
8.370
225,311
+0.13(+1.53%)
Jul 26, 2002
8.208
8.280
7.713
8.244
124,880
+0.18(+2.23%)
Jul 25, 2002
7.758
8.370
7.758
8.064
197,337
+0.34(+4.43%)
Jul 24, 2002
7.268
7.875
7.029
7.722
174,866
+0.39(+5.34%)
Jul 23, 2002
7.096
7.407
7.043
7.330
448,997
+0.13(+1.81%)
Jul 22, 2002
7.412
7.578
6.979
7.200
338,295
-0.26(-3.44%)
Jul 19, 2002
7.699
7.808
7.272
7.457
258,222
-0.85(-10.18%)
Jul 17, 2002
8.001
8.505
7.920
8.302
320,000
+0.79(+10.54%)
Jul 12, 2002
7.268
7.618
7.258
7.511
264,888
+0.02(+0.30%)
Jul 11, 2002
7.758
7.880
7.092
7.488
425,333
-0.38(-4.86%)
Jul 10, 2002
8.172
8.172
7.593
7.870
441,111
-0.25(-3.10%)
Jul 09, 2002
8.280
8.617
7.853
8.123
338,444
-0.16(-1.90%)
Jul 08, 2002
8.685
9.135
7.798
8.280
452,000
-0.41(-4.66%)
Jul 05, 2002
8.509
8.995
8.465
8.685
170,666
+0.19(+2.22%)
Jul 04, 2002
8.433
8.640
7.492
8.496
616,888
+0.00(+0.00%)
Jul 03, 2002
8.433
8.640
7.492
8.496
616,888
+0.01(+0.16%)
Jul 02, 2002
8.847
9.000
8.177
8.482
542,444
-0.52(-5.75%)
Jul 01, 2002
9.135
9.198
8.784
9.000
506,222
-0.22(-2.44%)
Jun 28, 2002
9.432
9.508
8.901
9.225
2,248,889
-0.11(-1.16%)
Jun 27, 2002
8.487
9.450
8.482
9.333
1,836,889
+0.80(+9.33%)
Jun 26, 2002
8.361
8.537
8.118
8.537
467,333
+0.09(+1.07%)
Jun 25, 2002
8.100
8.501
7.853
8.447
415,111
-0.01(-0.11%)
Jun 21, 2002
8.478
8.550
8.352
8.456
173,111
+0.06(+0.74%)
Jun 20, 2002
8.438
8.640
8.140
8.393
289,555
+0.02(+0.28%)
Jun 19, 2002
8.509
8.730
8.312
8.370
685,555
-0.18(-2.11%)
Jun 18, 2002
8.168
8.716
8.149
8.550
1,092,222
+0.40(+4.91%)
Jun 17, 2002
7.650
8.267
7.560
8.149
313,111
+0.58(+7.61%)
Jun 14, 2002
7.582
7.960
7.470
7.574
149,555
-0.10(-1.29%)
Jun 12, 2002
7.650
7.853
7.439
7.673
160,888
+0.02(+0.29%)
Jun 11, 2002
7.794
8.010
7.447
7.650
443,333
-0.17(-2.19%)
Jun 10, 2002
7.515
7.870
7.434
7.821
129,555
+0.31(+4.07%)
Jun 07, 2002
7.263
7.816
7.263
7.515
434,222
+0.11(+1.52%)
Jun 06, 2002
7.290
7.402
6.979
7.402
190,444
+0.14(+1.92%)
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.