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
Bancolombia S.A. ADR
(NY:
CIB
)
35.46
-0.11 (-0.31%)
Official Closing Price
Updated: 7:00 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 (%)
Jul 30, 2004
3.736
3.776
3.703
3.765
98,209
+0.07(+1.84%)
Jul 29, 2004
3.680
3.753
3.680
3.697
269,369
-0.04(-1.06%)
Jul 28, 2004
3.708
3.736
3.680
3.736
41,332
+0.02(+0.61%)
Jul 27, 2004
3.708
3.765
3.657
3.714
21,372
-0.02(-0.61%)
Jul 26, 2004
3.742
3.753
3.669
3.736
36,387
-0.03(-0.75%)
Jul 23, 2004
3.753
3.765
3.736
3.765
6,005
-0.03(-0.75%)
Jul 22, 2004
3.748
3.821
3.720
3.793
77,189
-0.01(-0.30%)
Jul 21, 2004
3.759
3.844
3.753
3.804
34,973
+0.07(+1.82%)
Jul 20, 2004
3.652
3.850
3.623
3.736
50,694
-0.02(-0.60%)
Jul 19, 2004
3.703
3.804
3.703
3.759
70,654
-0.06(-1.63%)
Jul 16, 2004
3.793
3.850
3.770
3.821
124,175
+0.05(+1.35%)
Jul 15, 2004
3.765
3.793
3.765
3.770
25,788
+0.06(+1.68%)
Jul 14, 2004
3.708
3.736
3.538
3.708
40,802
-0.02(-0.61%)
Jul 13, 2004
3.736
3.787
3.720
3.731
84,608
+0.05(+1.38%)
Jul 12, 2004
3.629
3.686
3.618
3.680
187,940
+0.07(+1.88%)
Jul 09, 2004
3.652
3.652
3.612
3.612
31,441
-0.06(-1.54%)
Jul 08, 2004
3.736
3.748
3.669
3.669
23,315
-0.05(-1.37%)
Jul 07, 2004
3.748
3.776
3.691
3.720
26,142
-0.07(-1.79%)
Jul 06, 2004
3.816
3.821
3.736
3.787
23,139
+0.01(+0.15%)
Jul 02, 2004
3.782
3.787
3.708
3.782
27,025
+0.05(+1.21%)
Jul 01, 2004
3.765
3.782
3.686
3.736
24,022
-0.05(-1.20%)
Jun 30, 2004
3.657
3.793
3.657
3.782
35,503
+0.12(+3.41%)
Jun 29, 2004
3.680
3.736
3.601
3.657
30,204
+0.01(+0.16%)
Jun 28, 2004
3.663
3.765
3.567
3.652
46,985
-0.11(-2.86%)
Jun 25, 2004
3.714
3.782
3.646
3.759
19,253
+0.00(+0.00%)
Jun 24, 2004
3.635
3.765
3.623
3.759
29,321
+0.12(+3.43%)
Jun 23, 2004
3.618
3.731
3.595
3.635
48,221
-0.04(-1.08%)
Jun 22, 2004
3.663
3.736
3.646
3.674
62,175
-0.03(-0.92%)
Jun 21, 2004
3.765
3.765
3.669
3.708
8,125
-0.06(-1.50%)
Jun 18, 2004
3.765
3.787
3.742
3.765
22,432
-0.03(-0.75%)
Jun 17, 2004
3.782
3.816
3.776
3.793
31,441
+0.01(+0.30%)
Jun 16, 2004
3.850
3.850
3.765
3.782
8,478
-0.02(-0.45%)
Jun 15, 2004
3.776
3.799
3.759
3.799
31,971
+0.04(+1.05%)
Jun 14, 2004
3.776
3.850
3.759
3.759
20,313
-0.09(-2.35%)
Jun 10, 2004
3.833
3.878
3.765
3.850
64,118
-0.01(-0.15%)
Jun 09, 2004
3.776
3.906
3.776
3.855
75,953
-0.05(-1.16%)
Jun 08, 2004
3.963
3.963
3.878
3.901
8,831
-0.06(-1.57%)
Jun 07, 2004
4.020
4.020
3.912
3.963
156,852
+0.06(+1.45%)
Jun 04, 2004
3.850
3.963
3.838
3.906
233,336
+0.11(+2.99%)
Jun 03, 2004
3.895
3.895
3.793
3.793
72,597
-0.10(-2.47%)
Jun 02, 2004
3.748
3.901
3.748
3.889
110,750
+0.14(+3.78%)
Jun 01, 2004
3.736
3.793
3.680
3.748
56,523
+0.05(+1.22%)
May 28, 2004
3.686
3.782
3.629
3.703
49,634
+0.07(+2.03%)
May 27, 2004
3.652
3.652
3.578
3.629
42,569
+0.03(+0.94%)
May 26, 2004
3.669
3.669
3.538
3.595
70,301
-0.07(-1.85%)
May 25, 2004
3.652
3.759
3.623
3.663
294,452
+0.01(+0.31%)
May 24, 2004
3.748
3.748
3.646
3.652
171,690
-0.05(-1.38%)
May 21, 2004
3.640
3.765
3.640
3.703
43,629
+0.05(+1.40%)
May 20, 2004
3.708
3.708
3.623
3.652
71,184
-0.06(-1.53%)
May 19, 2004
3.680
3.759
3.623
3.708
250,116
+0.12(+3.31%)
May 18, 2004
3.487
3.595
3.453
3.589
309,642
+0.08(+2.26%)
May 17, 2004
3.612
3.612
3.431
3.510
231,039
-0.13(-3.58%)
May 14, 2004
3.538
3.703
3.538
3.640
144,664
+0.07(+1.90%)
May 13, 2004
3.804
3.861
3.482
3.572
338,787
-0.29(-7.48%)
May 12, 2004
3.821
3.861
3.652
3.861
274,845
+0.10(+2.56%)
May 11, 2004
3.578
3.765
3.527
3.765
306,463
+0.16(+4.40%)
May 10, 2004
3.872
3.872
3.521
3.606
253,472
-0.32(-8.21%)
May 07, 2004
4.286
4.286
3.850
3.929
150,317
-0.22(-5.19%)
May 06, 2004
4.246
4.274
4.104
4.144
130,533
-0.07(-1.61%)
May 05, 2004
4.150
4.218
4.082
4.212
426,752
+0.11(+2.62%)
May 04, 2004
4.059
4.150
4.020
4.104
126,648
+0.05(+1.12%)
May 03, 2004
3.963
4.076
3.963
4.059
233,159
-0.02(-0.42%)
Apr 30, 2004
4.212
4.218
4.048
4.076
679,165
-0.14(-3.23%)
Apr 29, 2004
4.388
4.388
4.155
4.212
358,747
-0.15(-3.38%)
Apr 28, 2004
4.444
4.472
4.331
4.359
121,878
-0.08(-1.91%)
Apr 27, 2004
4.472
4.472
4.416
4.444
525,668
-0.03(-0.63%)
Apr 26, 2004
4.472
4.472
4.416
4.472
105,981
+0.00(+0.00%)
Apr 23, 2004
4.574
4.574
4.422
4.472
81,429
-0.08(-1.86%)
Apr 22, 2004
4.455
4.586
4.455
4.557
719,968
+0.14(+3.21%)
Apr 21, 2004
4.303
4.444
4.246
4.416
89,731
+0.06(+1.43%)
Apr 20, 2004
4.365
4.416
4.354
4.354
184,054
+0.01(+0.13%)
Apr 19, 2004
4.320
4.376
4.218
4.348
93,793
+0.08(+1.86%)
Apr 16, 2004
4.246
4.297
4.218
4.269
154,733
+0.02(+0.40%)
Apr 15, 2004
4.274
4.274
4.223
4.252
125,588
+0.01(+0.13%)
Apr 14, 2004
4.189
4.246
4.167
4.246
533,087
+0.03(+0.67%)
Apr 13, 2004
4.189
4.246
4.167
4.218
77,189
-0.02(-0.53%)
Apr 12, 2004
4.246
4.252
4.178
4.240
183,878
-0.03(-0.79%)
Apr 08, 2004
4.218
4.274
4.133
4.274
76,660
+0.00(+0.00%)
Apr 07, 2004
4.359
4.359
4.235
4.274
140,425
-0.07(-1.56%)
Apr 06, 2004
4.184
4.388
4.161
4.342
1,106,271
+0.18(+4.35%)
Apr 05, 2004
4.133
4.161
4.104
4.161
237,222
+0.03(+0.69%)
Apr 02, 2004
4.246
4.246
4.104
4.133
426,399
-0.11(-2.54%)
Apr 01, 2004
4.291
4.303
4.201
4.240
116,756
-0.04(-0.93%)
Mar 31, 2004
4.246
4.303
4.235
4.280
133,183
+0.07(+1.75%)
Mar 30, 2004
4.093
4.229
4.076
4.206
613,633
+0.07(+1.78%)
Mar 29, 2004
4.133
4.133
4.104
4.133
149,787
-0.03(-0.82%)
Mar 26, 2004
4.161
4.201
4.133
4.167
526,021
-0.03(-0.81%)
Mar 25, 2004
4.246
4.246
4.161
4.201
222,561
-0.06(-1.46%)
Mar 24, 2004
4.218
4.274
4.218
4.263
331,545
+0.02(+0.40%)
Mar 23, 2004
4.212
4.246
4.212
4.246
736,395
+0.08(+1.90%)
Mar 22, 2004
4.189
4.189
4.161
4.167
16,603
-0.06(-1.34%)
Mar 19, 2004
4.218
4.246
4.195
4.223
157,912
+0.02(+0.54%)
Mar 18, 2004
4.178
4.235
4.138
4.201
161,092
+0.06(+1.37%)
Mar 17, 2004
4.172
4.172
4.121
4.144
86,198
-0.02(-0.54%)
Mar 16, 2004
4.116
4.195
4.116
4.167
249,056
+0.03(+0.82%)
Mar 15, 2004
4.104
4.161
4.104
4.133
174,869
+0.00(+0.00%)
Mar 12, 2004
4.133
4.161
4.121
4.133
40,626
+0.05(+1.11%)
Mar 11, 2004
4.104
4.127
4.088
4.088
11,128
-0.03(-0.82%)
Mar 10, 2004
4.104
4.121
4.093
4.121
18,016
+0.02(+0.41%)
Mar 09, 2004
4.161
4.161
4.082
4.104
19,076
-0.02(-0.55%)
Mar 08, 2004
4.076
4.161
4.076
4.127
110,220
+0.02(+0.55%)
Mar 05, 2004
4.121
4.121
4.071
4.104
100,152
+0.03(+0.69%)
Mar 04, 2004
4.133
4.133
4.076
4.076
48,751
-0.05(-1.23%)
Mar 03, 2004
4.172
4.172
4.020
4.127
150,670
-0.03(-0.82%)
Mar 02, 2004
4.133
4.161
4.076
4.161
233,866
+0.03(+0.69%)
Mar 01, 2004
4.104
4.133
4.065
4.133
93,617
+0.09(+2.24%)
Feb 27, 2004
4.104
4.104
4.020
4.042
90,614
-0.03(-0.70%)
Feb 26, 2004
4.020
4.104
4.003
4.071
963,196
+0.08(+1.99%)
Feb 25, 2004
4.071
4.071
3.935
3.991
104,745
-0.11(-2.76%)
Feb 24, 2004
4.133
4.138
3.991
4.104
167,804
-0.03(-0.68%)
Feb 23, 2004
4.104
4.133
4.088
4.133
185,644
+0.10(+2.53%)
Feb 20, 2004
4.020
4.093
4.020
4.031
75,776
-0.01(-0.14%)
Feb 19, 2004
4.048
4.093
4.008
4.037
140,602
+0.02(+0.42%)
Feb 18, 2004
4.020
4.042
3.946
4.020
500,056
+0.06(+1.43%)
Feb 17, 2004
4.065
4.076
3.935
3.963
233,159
+0.08(+2.04%)
Feb 13, 2004
3.918
3.946
3.793
3.884
1,313,818
+0.00(+0.00%)
Feb 12, 2004
3.935
3.963
3.736
3.884
4,040,194
+0.03(+0.88%)
Feb 11, 2004
3.827
3.952
3.827
3.850
89,907
+0.06(+1.49%)
Feb 10, 2004
3.544
3.833
3.544
3.793
241,284
+0.22(+6.18%)
Feb 09, 2004
3.504
3.623
3.504
3.572
159,502
+0.07(+1.94%)
Feb 06, 2004
3.510
3.550
3.504
3.504
260,361
-0.01(-0.16%)
Feb 05, 2004
3.521
3.555
3.476
3.510
276,258
+0.03(+0.81%)
Feb 04, 2004
3.652
3.652
3.476
3.482
940,233
-0.09(-2.54%)
Feb 03, 2004
3.397
3.595
3.397
3.572
124,175
+0.18(+5.17%)
Feb 02, 2004
3.482
3.482
3.284
3.397
175,046
-0.11(-3.07%)
Jan 30, 2004
3.510
3.544
3.453
3.504
55,816
+0.07(+2.15%)
Jan 29, 2004
3.538
3.584
3.397
3.431
253,825
-0.14(-3.81%)
Jan 28, 2004
3.623
3.674
3.538
3.567
122,585
-0.07(-2.02%)
Jan 27, 2004
3.623
3.731
3.623
3.640
123,291
+0.02(+0.47%)
Jan 26, 2004
3.538
3.669
3.453
3.623
356,981
+0.08(+2.40%)
Jan 23, 2004
3.538
3.538
3.504
3.538
381,533
+0.03(+0.81%)
Jan 22, 2004
3.510
3.516
3.470
3.510
122,762
+0.01(+0.16%)
Jan 21, 2004
3.510
3.510
3.465
3.504
1,710,719
+0.01(+0.16%)
Jan 20, 2004
3.510
3.510
3.482
3.499
129,827
-0.01(-0.32%)
Jan 16, 2004
3.453
3.510
3.453
3.510
12,541
+0.04(+1.14%)
Jan 15, 2004
3.465
3.510
3.453
3.470
147,667
-0.04(-1.13%)
Jan 14, 2004
3.448
3.510
3.448
3.510
47,691
+0.01(+0.16%)
Jan 13, 2004
3.623
3.623
3.419
3.504
736,395
-0.12(-3.28%)
Jan 12, 2004
3.674
3.674
3.567
3.623
106,688
-0.05(-1.39%)
Jan 09, 2004
3.680
3.680
3.578
3.674
90,437
-0.05(-1.37%)
Jan 08, 2004
3.652
3.680
3.618
3.725
749,466
+0.09(+2.49%)
Jan 07, 2004
3.765
3.765
3.550
3.635
691,176
-0.01(-0.31%)
Jan 06, 2004
3.170
3.765
3.170
3.646
240,754
+0.50(+16.04%)
Jan 05, 2004
3.029
3.142
3.001
3.142
687,643
+0.14(+4.72%)
Jan 02, 2004
3.001
3.023
2.972
3.001
97,503
-0.02(-0.75%)
Dec 31, 2003
3.018
3.023
2.984
3.023
11,834
+0.01(+0.38%)
Dec 30, 2003
3.001
3.029
2.972
3.012
77,543
-0.01(-0.37%)
Dec 29, 2003
2.972
3.023
2.955
3.023
99,622
+0.05(+1.71%)
Dec 26, 2003
3.001
3.001
2.887
2.972
31,441
+0.03(+0.96%)
Dec 24, 2003
2.967
2.967
2.944
2.944
4,239
+0.02(+0.78%)
Dec 23, 2003
2.927
2.927
2.887
2.921
54,403
+0.01(+0.19%)
Dec 22, 2003
2.972
2.972
2.916
2.916
35,503
-0.06(-1.90%)
Dec 19, 2003
2.972
3.029
2.882
2.972
71,007
+0.01(+0.38%)
Dec 18, 2003
2.842
2.933
2.842
2.961
52,814
+0.03(+1.16%)
Dec 17, 2003
2.916
2.961
2.899
2.927
14,307
+0.07(+2.38%)
Dec 16, 2003
2.882
2.882
2.882
2.859
7,242
-0.02(-0.59%)
Dec 15, 2003
2.887
2.887
2.870
2.876
7,771
-0.02(-0.78%)
Dec 12, 2003
2.825
2.899
2.825
2.899
15,720
+0.02(+0.79%)
Dec 11, 2003
2.921
2.921
2.876
2.876
8,655
-0.03(-1.17%)
Dec 10, 2003
2.887
2.972
2.899
2.910
98,209
+0.02(+0.78%)
Dec 09, 2003
2.899
2.899
2.893
2.887
355,568
-0.03(-0.97%)
Dec 08, 2003
2.916
2.916
2.876
2.916
486,632
+0.03(+0.98%)
Dec 05, 2003
2.836
2.921
2.836
2.887
530,614
+0.07(+2.41%)
Dec 04, 2003
2.746
2.831
2.723
2.819
1,204,834
+0.05(+1.84%)
Dec 03, 2003
2.774
2.774
2.774
2.768
6,535
+0.00(+0.00%)
Dec 02, 2003
2.751
2.768
2.751
2.768
28,791
+0.00(+0.00%)
Dec 01, 2003
2.791
2.791
2.768
2.768
36,387
-0.02(-0.81%)
Nov 28, 2003
2.774
2.791
2.774
2.791
706
+0.02(+0.61%)
Nov 26, 2003
2.774
2.774
2.763
2.774
24,552
+0.06(+2.08%)
Nov 25, 2003
2.746
2.746
2.746
2.717
473,031
-0.01(-0.42%)
Nov 24, 2003
2.700
2.729
2.689
2.729
17,133
+0.01(+0.42%)
Nov 21, 2003
2.729
2.729
2.689
2.717
56,346
-0.01(-0.42%)
Nov 20, 2003
2.774
2.774
2.723
2.729
18,193
-0.02(-0.62%)
Nov 19, 2003
2.746
2.774
2.729
2.746
155,969
+0.06(+2.32%)
Nov 18, 2003
2.695
2.695
2.661
2.683
26,672
-0.02(-0.63%)
Nov 17, 2003
2.700
2.700
2.700
2.700
1,236
-0.03(-1.04%)
Nov 14, 2003
2.717
2.740
2.717
2.729
15,720
+0.00(+0.00%)
Nov 13, 2003
2.717
2.774
2.717
2.729
64,472
+0.02(+0.63%)
Nov 12, 2003
2.723
2.740
2.712
2.712
28,261
-0.01(-0.42%)
Nov 11, 2003
2.734
2.763
2.723
2.723
75,953
-0.03(-1.03%)
Nov 10, 2003
2.780
2.780
2.746
2.751
9,714
-0.02(-0.61%)
Nov 07, 2003
2.734
2.751
2.734
2.768
268,663
+0.01(+0.41%)
Nov 06, 2003
2.734
2.763
2.734
2.757
29,851
-0.03(-1.22%)
Nov 05, 2003
2.780
2.802
2.757
2.791
9,714
+0.01(+0.41%)
Nov 04, 2003
2.780
2.780
2.780
2.780
29,498
+0.00(+0.00%)
Nov 03, 2003
2.780
2.780
2.780
2.780
11,304
+0.03(+1.03%)
Oct 31, 2003
2.723
2.723
2.723
2.751
42,216
-0.01(-0.41%)
Oct 30, 2003
2.763
2.763
2.763
2.763
4,592
+0.00(+0.00%)
Oct 29, 2003
2.689
2.774
2.689
2.763
140,425
+0.06(+2.31%)
Oct 28, 2003
2.723
2.723
2.700
2.700
102,802
-0.07(-2.45%)
Oct 27, 2003
2.802
2.802
2.723
2.768
9,714
-0.06(-2.00%)
Oct 24, 2003
2.865
2.865
2.785
2.825
34,444
+0.02(+0.61%)
Oct 23, 2003
2.808
2.808
2.808
2.808
0
+0.00(+0.00%)
Oct 22, 2003
2.865
2.865
2.797
2.808
16,427
-0.06(-1.98%)
Oct 21, 2003
2.870
2.876
2.865
2.865
44,512
+0.03(+1.00%)
Oct 20, 2003
2.842
2.870
2.814
2.836
115,519
+0.02(+0.80%)
Oct 17, 2003
2.876
2.876
2.768
2.814
46,808
-0.05(-1.58%)
Oct 16, 2003
2.876
2.876
2.859
2.859
4,239
-0.04(-1.37%)
Oct 15, 2003
2.950
2.950
2.916
2.899
47,691
-0.04(-1.35%)
Oct 14, 2003
2.978
2.978
2.921
2.938
25,082
+0.01(+0.19%)
Oct 13, 2003
2.882
2.972
2.927
2.933
18,370
+0.05(+1.77%)
Oct 10, 2003
2.887
2.904
2.870
2.882
11,834
-0.01(-0.20%)
Oct 09, 2003
2.865
2.910
2.831
2.887
61,292
-0.01(-0.20%)
Oct 08, 2003
2.899
2.899
2.893
2.893
522,665
+0.01(+0.39%)
Oct 07, 2003
2.893
2.916
2.859
2.882
5,475
-0.01(-0.20%)
Oct 06, 2003
2.944
2.944
2.831
2.887
148,020
-0.03(-0.97%)
Oct 03, 2003
2.831
2.899
2.831
2.916
48,398
+0.16(+5.75%)
Oct 02, 2003
2.717
2.757
2.706
2.757
10,951
+0.03(+1.04%)
Oct 01, 2003
2.740
2.751
2.689
2.729
232,629
-0.01(-0.21%)
Sep 30, 2003
2.791
2.791
2.717
2.734
15,190
-0.06(-2.03%)
Sep 29, 2003
2.785
2.797
2.785
2.791
27,025
+0.02(+0.61%)
Sep 26, 2003
2.751
2.774
2.751
2.774
18,900
+0.02(+0.82%)
Sep 25, 2003
2.768
2.774
2.751
2.751
13,424
+0.02(+0.62%)
Sep 24, 2003
2.802
2.802
2.734
2.734
32,501
-0.01(-0.41%)
Sep 23, 2003
2.768
2.768
2.740
2.746
42,745
-0.02(-0.61%)
Sep 22, 2003
2.780
2.780
2.689
2.763
24,729
-0.07(-2.40%)
Sep 19, 2003
2.842
2.842
2.831
2.831
5,122
-0.02(-0.79%)
Sep 18, 2003
2.848
2.859
2.848
2.853
7,418
-0.01(-0.40%)
Sep 17, 2003
2.876
2.882
2.876
2.865
19,959
-0.02(-0.59%)
Sep 16, 2003
2.938
2.938
2.859
2.882
299,044
-0.06(-1.93%)
Sep 15, 2003
2.825
2.938
2.814
2.938
1,047,804
+0.17(+6.13%)
Sep 12, 2003
2.740
2.802
2.740
2.768
417,567
-0.05(-1.81%)
Sep 11, 2003
2.802
2.831
2.802
2.819
5,475
-0.01(-0.40%)
Sep 10, 2003
2.876
2.876
2.791
2.831
16,250
+0.01(+0.40%)
Sep 09, 2003
2.751
2.865
2.751
2.819
90,084
+0.10(+3.53%)
Sep 08, 2003
2.717
2.797
2.717
2.723
39,036
+0.01(+0.21%)
Sep 05, 2003
2.717
2.797
2.695
2.717
42,569
+0.01(+0.21%)
Sep 04, 2003
2.683
2.774
2.683
2.712
118,522
+0.04(+1.48%)
Sep 03, 2003
2.689
2.712
2.661
2.672
3,709
-0.02(-0.63%)
Sep 02, 2003
2.763
2.763
2.661
2.689
47,691
-0.05(-1.66%)
Aug 29, 2003
2.712
2.768
2.689
2.734
935,287
+0.05(+1.90%)
Aug 28, 2003
2.621
2.683
2.621
2.683
18,370
+0.05(+1.94%)
Aug 27, 2003
2.763
2.768
2.633
2.633
25,435
-0.11(-3.93%)
Aug 26, 2003
2.768
2.774
2.729
2.740
112,693
+0.02(+0.83%)
Aug 25, 2003
2.746
2.768
2.717
2.717
14,307
+0.00(+0.00%)
Aug 22, 2003
2.763
2.768
2.695
2.717
14,837
-0.05(-1.64%)
Aug 21, 2003
2.768
2.774
2.746
2.763
22,786
+0.01(+0.41%)
Aug 20, 2003
2.734
2.757
2.717
2.751
219,558
+0.03(+1.04%)
Aug 19, 2003
2.695
2.729
2.695
2.723
191,826
+0.02(+0.63%)
Aug 18, 2003
2.729
2.729
2.678
2.706
33,737
-0.01(-0.42%)
Aug 15, 2003
2.717
2.734
2.717
2.717
32,854
+0.01(+0.21%)
Aug 14, 2003
2.695
2.717
2.695
2.712
18,016
+0.02(+0.84%)
Aug 13, 2003
2.661
2.751
2.661
2.689
412,621
+0.08(+3.26%)
Aug 12, 2003
2.570
2.638
2.463
2.604
77,013
+0.06(+2.22%)
Aug 11, 2003
2.644
2.667
2.548
2.548
34,620
-0.10(-3.64%)
Aug 08, 2003
2.746
2.746
2.633
2.644
85,668
-0.05(-1.68%)
Aug 07, 2003
2.734
2.734
2.689
2.689
9,008
-0.02(-0.63%)
Aug 06, 2003
2.706
2.734
2.706
2.706
16,427
+0.00(+0.00%)
Aug 05, 2003
2.717
2.757
2.706
2.706
2,649
-0.03(-1.24%)
Aug 04, 2003
2.593
2.740
2.593
2.740
21,902
+0.12(+4.54%)
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.