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
Ford Motor
(NY:
F
)
12.16
+0.05 (+0.41%)
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 (%)
Jun 30, 2003
6.272
6.375
6.238
6.250
15,387,319
-0.02(-0.36%)
Jun 27, 2003
6.386
6.409
6.267
6.272
9,750,015
-0.11(-1.78%)
Jun 26, 2003
6.324
6.483
6.312
6.386
19,407,182
+0.01(+0.18%)
Jun 25, 2003
6.483
6.545
6.324
6.375
10,879,480
-0.08(-1.23%)
Jun 24, 2003
6.369
6.511
6.352
6.454
16,791,458
+0.03(+0.44%)
Jun 23, 2003
6.597
6.608
6.398
6.426
15,329,817
-0.13(-1.91%)
Jun 20, 2003
6.528
6.602
6.500
6.551
21,357,326
+0.14(+2.13%)
Jun 19, 2003
6.523
6.568
6.415
6.415
16,390,702
-0.14(-2.08%)
Jun 18, 2003
6.551
6.597
6.517
6.551
29,677,352
-0.09(-1.37%)
Jun 17, 2003
6.454
6.659
6.426
6.642
24,095,792
+0.26(+4.01%)
Jun 16, 2003
6.284
6.386
6.255
6.386
16,768,070
+0.15(+2.37%)
Jun 13, 2003
6.409
6.409
6.130
6.238
20,640,926
-0.17(-2.66%)
Jun 12, 2003
6.454
6.545
6.312
6.409
18,349,990
-0.03(-0.53%)
Jun 11, 2003
6.210
6.449
6.136
6.443
25,573,258
+0.19(+3.00%)
Jun 10, 2003
6.039
6.255
6.028
6.255
15,862,810
+0.27(+4.56%)
Jun 09, 2003
6.091
6.096
5.943
5.982
11,461,182
-0.11(-1.77%)
Jun 06, 2003
6.142
6.369
6.039
6.091
23,307,470
+0.06(+1.04%)
Jun 05, 2003
5.954
6.039
5.869
6.028
20,133,606
+0.02(+0.38%)
Jun 04, 2003
6.085
6.085
5.829
6.005
27,333,488
-0.07(-1.22%)
Jun 03, 2003
6.210
6.272
5.988
6.079
28,213,426
-0.22(-3.43%)
Jun 02, 2003
6.056
6.363
6.039
6.295
43,605,844
+0.32(+5.43%)
May 30, 2003
5.772
6.000
5.744
5.971
23,817,778
+0.24(+4.17%)
May 29, 2003
5.801
5.857
5.721
5.732
19,862,802
-0.10(-1.66%)
May 28, 2003
5.801
6.000
5.772
5.829
29,877,466
+0.06(+1.08%)
May 27, 2003
5.437
5.783
5.402
5.766
23,009,760
+0.33(+6.07%)
May 23, 2003
5.522
5.545
5.408
5.437
11,853,673
-0.09(-1.65%)
May 22, 2003
5.533
5.596
5.528
5.528
12,255,659
+0.03(+0.52%)
May 21, 2003
5.431
5.499
5.374
5.499
12,510,638
+0.03(+0.52%)
May 20, 2003
5.619
5.664
5.402
5.471
17,168,298
-0.11(-2.04%)
May 19, 2003
5.641
5.658
5.573
5.584
15,511,116
-0.11(-2.00%)
May 16, 2003
5.624
5.727
5.619
5.698
17,981,590
+0.03(+0.60%)
May 15, 2003
5.698
5.778
5.641
5.664
22,668,442
-0.03(-0.60%)
May 14, 2003
5.778
5.829
5.670
5.698
13,991,094
-0.07(-1.18%)
May 13, 2003
5.715
5.766
5.710
5.766
13,787,639
+0.06(+1.00%)
May 12, 2003
5.647
5.744
5.573
5.710
11,223,613
+0.09(+1.52%)
May 09, 2003
5.630
5.664
5.567
5.624
18,542,366
-0.02(-0.30%)
May 08, 2003
5.658
5.687
5.624
5.641
10,157,804
-0.05(-0.80%)
May 07, 2003
5.658
5.732
5.619
5.687
19,633,498
-0.02(-0.30%)
May 06, 2003
5.721
5.749
5.687
5.704
21,081,070
-0.01(-0.20%)
May 05, 2003
5.715
5.744
5.687
5.715
22,756,014
+0.01(+0.10%)
May 02, 2003
5.437
5.749
5.437
5.710
22,362,644
+0.03(+0.60%)
May 01, 2003
5.869
5.869
5.601
5.675
31,798,244
-0.18(-3.11%)
Apr 30, 2003
5.829
5.914
5.715
5.857
28,197,424
-0.01(-0.19%)
Apr 29, 2003
5.783
5.914
5.761
5.869
29,409,186
+0.09(+1.57%)
Apr 28, 2003
5.670
5.783
5.658
5.778
21,612,480
+0.11(+2.01%)
Apr 25, 2003
5.704
5.909
5.550
5.664
38,778,316
-0.31(-5.14%)
Apr 24, 2003
6.096
6.113
5.857
5.971
29,315,460
-0.20(-3.31%)
Apr 23, 2003
5.926
6.244
5.891
6.176
50,994,936
+0.31(+5.23%)
Apr 22, 2003
5.414
5.920
5.414
5.869
41,695,620
+0.23(+4.03%)
Apr 21, 2003
5.505
5.641
5.408
5.641
32,160,490
+0.29(+5.42%)
Apr 17, 2003
5.249
5.402
5.243
5.351
29,520,146
+0.10(+1.95%)
Apr 16, 2003
5.118
5.459
5.118
5.249
63,450,888
+0.50(+10.54%)
Apr 15, 2003
4.481
4.777
4.481
4.748
18,121,038
-0.08(-1.65%)
Apr 14, 2003
4.629
4.834
4.618
4.828
22,703,962
+0.22(+4.81%)
Apr 11, 2003
4.538
4.652
4.532
4.606
16,127,987
+0.11(+2.53%)
Apr 10, 2003
4.538
4.572
4.464
4.493
10,009,213
-0.02(-0.50%)
Apr 09, 2003
4.578
4.578
4.430
4.515
16,890,988
+0.02(+0.51%)
Apr 08, 2003
4.578
4.618
4.481
4.493
15,666,740
-0.09(-1.86%)
Apr 07, 2003
4.737
4.766
4.549
4.578
22,223,198
+0.09(+2.03%)
Apr 04, 2003
4.549
4.555
4.453
4.487
10,616,941
+0.01(+0.13%)
Apr 03, 2003
4.510
4.527
4.419
4.481
18,512,472
+0.07(+1.68%)
Apr 02, 2003
4.407
4.544
4.333
4.407
29,580,988
+0.15(+3.61%)
Apr 01, 2003
4.151
4.293
4.151
4.254
28,077,496
-0.02(-0.53%)
Mar 31, 2003
4.151
4.322
4.094
4.276
22,873,832
+0.06(+1.48%)
Mar 28, 2003
4.254
4.265
4.163
4.214
10,768,345
-0.10(-2.24%)
Mar 27, 2003
4.311
4.316
4.242
4.311
12,091,067
-0.04(-0.92%)
Mar 26, 2003
4.350
4.396
4.293
4.350
12,640,764
+0.01(+0.26%)
Mar 25, 2003
4.350
4.367
4.282
4.339
16,256,355
+0.04(+0.93%)
Mar 24, 2003
4.407
4.413
4.242
4.299
22,617,798
-0.26(-5.74%)
Mar 21, 2003
4.424
4.566
4.345
4.561
30,544,454
+0.30(+6.93%)
Mar 20, 2003
4.299
4.356
4.140
4.265
18,747,756
-0.07(-1.70%)
Mar 19, 2003
4.265
4.379
4.208
4.339
31,342,272
+0.05(+1.06%)
Mar 18, 2003
4.203
4.322
4.123
4.293
34,252,188
+0.20(+5.01%)
Mar 17, 2003
3.810
4.123
3.753
4.089
42,965,060
+0.24(+6.36%)
Mar 14, 2003
4.055
4.055
3.816
3.844
47,892,996
-0.21(-5.19%)
Mar 13, 2003
4.180
4.203
3.941
4.055
40,687,664
+0.03(+0.71%)
Mar 12, 2003
3.890
4.055
3.844
4.026
42,747,536
+0.27(+7.27%)
Mar 11, 2003
3.981
4.106
3.742
3.753
48,647,204
-0.22(-5.58%)
Mar 10, 2003
4.146
4.146
3.964
3.975
28,544,370
-0.13(-3.19%)
Mar 07, 2003
4.094
4.208
4.043
4.106
42,604,044
-0.13(-3.09%)
Mar 06, 2003
4.379
4.407
4.220
4.237
20,063,268
-0.18(-3.99%)
Mar 05, 2003
4.402
4.436
4.345
4.413
17,561,140
+0.01(+0.26%)
Mar 04, 2003
4.549
4.549
4.356
4.402
32,571,620
-0.19(-4.09%)
Mar 03, 2003
4.766
4.788
4.561
4.589
18,076,900
-0.14(-3.00%)
Feb 28, 2003
4.766
4.800
4.686
4.731
10,899,703
-0.01(-0.12%)
Feb 27, 2003
4.652
4.737
4.612
4.737
14,498,764
+0.13(+2.71%)
Feb 26, 2003
4.675
4.675
4.572
4.612
17,631,480
+0.02(+0.37%)
Feb 25, 2003
4.663
4.680
4.549
4.595
26,968,956
-0.12(-2.53%)
Feb 24, 2003
4.805
4.805
4.692
4.714
12,695,629
-0.09(-1.78%)
Feb 21, 2003
4.874
4.874
4.692
4.800
20,933,710
-0.12(-2.43%)
Feb 20, 2003
5.004
5.033
4.896
4.919
7,941,780
-0.10(-1.93%)
Feb 19, 2003
5.090
5.095
4.976
5.016
10,285,821
-0.06(-1.23%)
Feb 18, 2003
4.947
5.164
4.942
5.078
10,479,956
+0.14(+2.76%)
Feb 14, 2003
4.834
4.993
4.777
4.942
10,320,111
+0.14(+2.96%)
Feb 13, 2003
4.919
4.947
4.754
4.800
14,880,176
-0.18(-3.54%)
Feb 12, 2003
4.976
5.033
4.902
4.976
12,975,929
-0.06(-1.13%)
Feb 11, 2003
5.129
5.141
4.993
5.033
12,003,495
-0.06(-1.12%)
Feb 10, 2003
5.010
5.090
4.942
5.090
10,381,482
+0.09(+1.70%)
Feb 07, 2003
5.164
5.181
4.982
5.004
9,399,903
-0.11(-2.11%)
Feb 06, 2003
5.118
5.147
5.061
5.112
8,362,406
-0.06(-1.10%)
Feb 05, 2003
5.220
5.255
5.220
5.169
10,353,698
+0.05(+0.89%)
Feb 04, 2003
5.232
5.232
5.095
5.124
12,912,976
-0.11(-2.07%)
Feb 03, 2003
5.181
5.294
5.181
5.232
8,936,019
+0.05(+0.99%)
Jan 31, 2003
5.078
5.243
5.073
5.181
11,256,321
+0.06(+1.11%)
Jan 30, 2003
5.340
5.374
5.095
5.124
15,018,920
-0.22(-4.05%)
Jan 29, 2003
5.346
5.391
5.277
5.340
9,993,563
-0.10(-1.88%)
Jan 28, 2003
5.408
5.493
5.385
5.442
12,683,847
+0.06(+1.06%)
Jan 27, 2003
5.437
5.533
5.340
5.385
15,062,354
-0.16(-2.87%)
Jan 24, 2003
5.687
5.687
5.528
5.545
11,137,096
-0.15(-2.60%)
Jan 23, 2003
5.584
5.710
5.545
5.692
16,883,954
+0.15(+2.77%)
Jan 22, 2003
5.727
5.738
5.516
5.539
16,359,578
-0.23(-3.94%)
Jan 21, 2003
5.857
5.903
5.675
5.766
17,131,898
-0.01(-0.20%)
Jan 17, 2003
5.886
5.891
5.710
5.778
14,899,871
-0.15(-2.59%)
Jan 16, 2003
5.948
6.000
5.869
5.931
12,530,684
+0.07(+1.26%)
Jan 15, 2003
5.982
6.017
5.812
5.857
11,977,997
-0.13(-2.18%)
Jan 14, 2003
5.926
6.017
5.903
5.988
12,042,005
-0.03(-0.47%)
Jan 13, 2003
6.073
6.102
5.926
6.017
14,630,298
+0.05(+0.76%)
Jan 10, 2003
5.749
6.142
5.664
5.971
32,073,972
+0.15(+2.64%)
Jan 09, 2003
5.698
5.857
5.698
5.818
12,510,110
+0.13(+2.20%)
Jan 08, 2003
5.761
5.801
5.653
5.692
16,259,872
-0.07(-1.18%)
Jan 07, 2003
5.727
5.829
5.658
5.761
14,783,461
+0.03(+0.60%)
Jan 06, 2003
5.516
5.772
5.505
5.727
19,394,522
+0.22(+4.03%)
Jan 03, 2003
5.619
5.670
5.499
5.505
14,834,456
-0.15(-2.62%)
Jan 02, 2003
5.402
5.658
5.385
5.653
17,828,956
+0.36(+6.88%)
Dec 31, 2002
5.402
5.442
5.289
5.289
12,762,275
-0.17(-3.12%)
Dec 30, 2002
5.448
5.499
5.380
5.459
10,437,401
+0.01(+0.21%)
Dec 27, 2002
5.539
5.573
5.419
5.448
6,811,435
-0.12(-2.15%)
Dec 26, 2002
5.488
5.601
5.476
5.567
7,674,844
+0.11(+1.98%)
Dec 24, 2002
5.510
5.533
5.414
5.459
4,570,264
-0.02(-0.31%)
Dec 23, 2002
5.562
5.601
5.459
5.476
9,350,490
-0.09(-1.53%)
Dec 20, 2002
5.584
5.653
5.539
5.562
16,854,412
+0.00(+0.00%)
Dec 19, 2002
5.465
5.641
5.465
5.562
14,795,242
+0.04(+0.72%)
Dec 18, 2002
5.584
5.619
5.476
5.522
13,214,729
-0.10(-1.72%)
Dec 17, 2002
5.556
5.704
5.528
5.619
12,556,358
-0.03(-0.60%)
Dec 16, 2002
5.556
5.653
5.510
5.653
9,974,923
+0.14(+2.47%)
Dec 13, 2002
5.556
5.584
5.482
5.516
10,643,142
-0.09(-1.52%)
Dec 12, 2002
5.448
5.658
5.448
5.601
11,666,044
+0.10(+1.76%)
Dec 11, 2002
5.471
5.653
5.402
5.505
13,605,285
+0.03(+0.62%)
Dec 10, 2002
5.482
5.545
5.374
5.471
9,767,775
+0.10(+1.80%)
Dec 09, 2002
5.437
5.596
5.306
5.374
15,151,333
-0.24(-4.35%)
Dec 06, 2002
5.613
5.636
5.488
5.619
20,927,556
-0.08(-1.40%)
Dec 05, 2002
5.891
5.903
5.647
5.698
20,794,616
-0.07(-1.28%)
Dec 04, 2002
5.664
5.948
5.516
5.772
34,215,612
+0.11(+1.91%)
Dec 03, 2002
6.511
6.511
5.636
5.664
51,411,696
-0.85(-13.01%)
Dec 02, 2002
6.625
6.773
6.460
6.511
21,441,030
+0.04(+0.62%)
Nov 29, 2002
6.329
6.540
6.318
6.472
13,452,298
+0.20(+3.17%)
Nov 27, 2002
6.284
6.375
6.187
6.272
17,409,032
+0.12(+1.94%)
Nov 26, 2002
6.187
6.483
6.102
6.153
38,426,096
-0.03(-0.55%)
Nov 25, 2002
5.903
6.193
5.886
6.187
28,768,576
+0.38(+6.56%)
Nov 22, 2002
5.573
5.937
5.567
5.806
26,401,674
-0.06(-1.07%)
Nov 21, 2002
5.118
5.931
5.107
5.869
57,097,708
+0.79(+15.57%)
Nov 20, 2002
4.879
5.129
4.862
5.078
15,179,292
+0.22(+4.44%)
Nov 19, 2002
4.982
4.987
4.839
4.862
16,809,922
-0.14(-2.84%)
Nov 18, 2002
4.993
5.056
4.947
5.004
12,098,804
+0.09(+1.73%)
Nov 15, 2002
4.891
5.056
4.851
4.919
15,399,277
-0.09(-1.70%)
Nov 14, 2002
4.959
5.090
4.930
5.004
14,111,901
+0.16(+3.29%)
Nov 13, 2002
4.913
4.947
4.783
4.845
24,753,108
-0.06(-1.27%)
Nov 12, 2002
4.891
4.982
4.839
4.908
13,082,844
+0.07(+1.53%)
Nov 11, 2002
4.936
4.942
4.800
4.834
11,021,917
-0.14(-2.75%)
Nov 08, 2002
5.050
5.147
4.834
4.970
13,879,958
-0.03(-0.68%)
Nov 07, 2002
5.266
5.289
4.976
5.004
22,099,928
-0.31(-5.88%)
Nov 06, 2002
5.112
5.402
5.095
5.317
26,186,438
+0.26(+5.06%)
Nov 05, 2002
4.874
5.107
4.868
5.061
18,833,394
+0.19(+3.97%)
Nov 04, 2002
4.953
5.101
4.839
4.868
15,983,617
+0.07(+1.54%)
Nov 01, 2002
4.794
4.885
4.726
4.794
14,129,485
-0.02(-0.35%)
Oct 31, 2002
4.862
4.913
4.760
4.811
16,388,416
+0.02(+0.48%)
Oct 30, 2002
4.777
4.856
4.697
4.788
13,026,924
+0.04(+0.84%)
Oct 29, 2002
4.993
5.033
4.748
4.748
18,900,918
-0.24(-4.90%)
Oct 28, 2002
5.016
5.164
4.976
4.993
14,181,712
+0.03(+0.69%)
Oct 25, 2002
4.834
5.027
4.771
4.959
16,787,766
-0.08(-1.58%)
Oct 24, 2002
5.175
5.340
4.976
5.038
18,755,494
-0.18(-3.38%)
Oct 23, 2002
5.328
5.346
5.044
5.215
26,151,620
-0.13(-2.45%)
Oct 22, 2002
5.425
5.670
5.266
5.346
33,531,392
-0.09(-1.57%)
Oct 21, 2002
4.822
5.431
4.692
5.431
39,118,404
+0.73(+15.62%)
Oct 18, 2002
4.828
4.828
4.549
4.697
20,439,228
-0.13(-2.71%)
Oct 17, 2002
4.982
5.090
4.800
4.828
26,488,894
+0.13(+2.78%)
Oct 16, 2002
5.101
5.158
4.561
4.697
47,497,692
-0.35(-6.88%)
Oct 15, 2002
4.947
5.044
4.748
5.044
38,307,048
+0.53(+11.85%)
Oct 14, 2002
4.737
4.737
4.328
4.510
30,552,720
-0.22(-4.69%)
Oct 11, 2002
4.549
4.976
4.515
4.731
47,596,868
+0.41(+9.47%)
Oct 10, 2002
4.151
4.402
4.038
4.322
46,689,676
+0.26(+6.29%)
Oct 09, 2002
4.282
4.288
3.924
4.066
83,500,088
-0.34(-7.74%)
Oct 08, 2002
4.834
4.839
4.271
4.407
51,192,240
-0.43(-8.82%)
Oct 07, 2002
4.925
4.976
4.777
4.834
18,116,642
-0.09(-1.85%)
Oct 04, 2002
5.209
5.249
4.834
4.925
31,724,212
-0.28(-5.46%)
Oct 03, 2002
5.289
5.306
5.129
5.209
17,323,044
-0.10(-1.82%)
Oct 02, 2002
5.562
5.562
5.260
5.306
20,207,990
-0.32(-5.76%)
Oct 01, 2002
5.505
5.681
5.311
5.630
23,242,230
+0.06(+1.02%)
Sep 30, 2002
5.476
5.670
5.346
5.573
23,072,362
+0.10(+1.77%)
Sep 27, 2002
5.584
5.675
5.402
5.476
14,542,726
-0.27(-4.75%)
Sep 26, 2002
5.727
5.835
5.619
5.749
20,104,768
+0.08(+1.40%)
Sep 25, 2002
5.459
5.772
5.459
5.670
25,165,822
+0.36(+6.75%)
Sep 24, 2002
5.328
5.476
5.255
5.311
19,221,840
-0.18(-3.31%)
Sep 23, 2002
5.567
5.567
5.391
5.493
15,364,635
-0.06(-1.13%)
Sep 20, 2002
5.613
5.670
5.419
5.556
24,481,072
-0.06(-1.01%)
Sep 19, 2002
5.687
5.761
5.522
5.613
20,453,824
-0.22(-3.80%)
Sep 18, 2002
5.857
5.943
5.641
5.835
24,642,500
-0.12(-2.01%)
Sep 17, 2002
6.199
6.261
5.891
5.954
19,501,084
-0.13(-2.06%)
Sep 16, 2002
6.056
6.153
6.000
6.079
14,663,357
+0.02(+0.38%)
Sep 13, 2002
6.199
6.210
5.931
6.056
15,981,682
-0.14(-2.20%)
Sep 12, 2002
6.312
6.312
6.113
6.193
16,724,284
-0.15(-2.42%)
Sep 11, 2002
6.511
6.511
6.102
6.346
15,944,754
+0.15(+2.39%)
Sep 10, 2002
6.369
6.381
6.085
6.199
23,985,888
+0.06(+0.93%)
Sep 09, 2002
5.801
6.255
5.778
6.142
20,798,836
+0.34(+5.88%)
Sep 06, 2002
6.255
6.255
5.778
5.801
28,950,754
-0.28(-4.58%)
Sep 05, 2002
6.227
6.233
5.965
6.079
23,830,614
-0.20(-3.26%)
Sep 04, 2002
6.250
6.318
6.039
6.284
21,437,336
+0.06(+1.01%)
Sep 03, 2002
6.540
6.545
6.216
6.221
24,724,796
-0.47(-7.05%)
Aug 30, 2002
6.614
6.756
6.568
6.693
9,216,847
+0.08(+1.20%)
Aug 29, 2002
6.574
6.710
6.551
6.614
11,703,324
+0.00(+0.00%)
Aug 28, 2002
6.762
6.779
6.563
6.614
15,593,764
-0.15(-2.19%)
Aug 27, 2002
6.938
7.063
6.705
6.762
15,917,850
-0.11(-1.57%)
Aug 26, 2002
6.756
6.932
6.722
6.870
10,190,160
+0.17(+2.55%)
Aug 23, 2002
6.875
6.898
6.671
6.699
12,018,090
-0.22(-3.20%)
Aug 22, 2002
6.841
6.961
6.762
6.921
13,409,568
+0.13(+1.84%)
Aug 21, 2002
6.824
6.949
6.739
6.796
22,499,628
+0.02(+0.34%)
Aug 20, 2002
6.841
6.955
6.716
6.773
15,780,865
+0.30(+4.57%)
Aug 16, 2002
6.597
6.631
6.454
6.477
12,440,475
-0.13(-1.89%)
Aug 15, 2002
6.540
6.716
6.244
6.602
17,347,310
+0.15(+2.29%)
Aug 14, 2002
6.506
6.545
6.056
6.454
34,133,316
-0.05(-0.79%)
Aug 13, 2002
6.619
6.739
6.420
6.506
15,721,429
-0.11(-1.72%)
Aug 12, 2002
6.710
6.807
6.568
6.619
14,831,467
-0.36(-5.21%)
Aug 07, 2002
7.137
7.035
6.813
6.983
12,642,875
+0.07(+0.99%)
Aug 06, 2002
6.870
7.052
6.824
6.915
11,235,922
+0.23(+3.40%)
Aug 05, 2002
7.108
7.137
6.631
6.688
23,127,402
-0.39(-5.54%)
Aug 02, 2002
7.450
7.450
6.938
7.080
13,634,652
-0.34(-4.60%)
Aug 01, 2002
7.603
7.689
7.398
7.421
12,880,620
-0.24(-3.12%)
Jul 31, 2002
7.507
7.660
7.421
7.660
12,169,143
+0.15(+2.05%)
Jul 30, 2002
7.489
7.598
7.398
7.507
12,535,256
+0.04(+0.53%)
Jul 29, 2002
7.364
7.563
7.245
7.467
16,397,736
+0.30(+4.21%)
Jul 26, 2002
7.108
7.245
6.978
7.165
10,567,000
+0.02(+0.32%)
Jul 25, 2002
7.120
7.279
6.887
7.143
20,487,060
-0.05(-0.63%)
Jul 24, 2002
6.824
7.307
6.551
7.188
22,047,350
+0.31(+4.46%)
Jul 23, 2002
7.086
7.086
6.830
6.881
21,364,360
-0.10(-1.39%)
Jul 22, 2002
7.080
7.342
6.796
6.978
24,058,336
-0.07(-0.97%)
Jul 19, 2002
7.285
7.387
6.955
7.046
16,240,002
-0.07(-1.04%)
Jul 17, 2002
7.325
7.683
7.012
7.120
23,423,178
-0.05(-0.71%)
Jul 12, 2002
7.507
7.609
7.114
7.171
31,758,502
-0.32(-4.32%)
Jul 11, 2002
7.819
7.825
7.359
7.495
36,023,848
-0.46(-5.79%)
Jul 10, 2002
8.542
8.547
7.933
7.956
31,232,192
-0.64(-7.41%)
Jul 09, 2002
8.678
8.803
8.604
8.593
11,925,770
-0.02(-0.26%)
Jul 08, 2002
8.854
8.911
8.547
8.615
13,146,500
-0.31(-3.44%)
Jul 05, 2002
8.758
8.951
8.758
8.923
6,560,853
+0.22(+2.55%)
Jul 04, 2002
8.780
8.883
8.530
8.701
16,101,082
+0.00(+0.00%)
Jul 03, 2002
8.780
8.883
8.530
8.701
16,100,555
-0.26(-2.92%)
Jul 02, 2002
8.832
9.093
8.672
8.962
17,664,010
+0.14(+1.55%)
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.