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
Myriad Genetics Inc
(NQ:
MYGN
)
24.91
-0.10 (-0.40%)
Streaming Delayed Price
Updated: 9:48 AM EDT, May 21, 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 (%)
Apr 30, 2004
9.065
9.360
8.485
8.615
1,198,600
-0.46(-5.12%)
Apr 29, 2004
8.975
9.470
8.805
9.080
940,400
+0.07(+0.78%)
Apr 28, 2004
9.460
9.495
8.635
9.010
743,400
-0.49(-5.16%)
Apr 27, 2004
9.705
9.710
9.300
9.500
834,800
-0.07(-0.73%)
Apr 26, 2004
9.110
9.750
9.040
9.570
1,400,400
+0.68(+7.59%)
Apr 23, 2004
9.205
9.205
8.810
8.895
576,200
-0.21(-2.31%)
Apr 22, 2004
8.840
9.635
8.725
9.105
1,741,400
+0.37(+4.18%)
Apr 21, 2004
8.315
8.740
8.265
8.740
734,200
+0.46(+5.62%)
Apr 20, 2004
8.810
8.840
8.275
8.275
553,200
-0.47(-5.37%)
Apr 19, 2004
8.310
8.745
8.250
8.745
620,400
+0.42(+5.11%)
Apr 16, 2004
8.180
8.325
8.025
8.320
254,400
+0.13(+1.65%)
Apr 15, 2004
8.240
8.335
8.025
8.185
302,000
-0.06(-0.73%)
Apr 14, 2004
8.150
8.495
8.135
8.245
1,137,600
+0.09(+1.17%)
Apr 13, 2004
8.310
8.415
8.145
8.150
756,000
-0.19(-2.28%)
Apr 12, 2004
8.213
8.415
8.205
8.340
256,200
+0.16(+1.96%)
Apr 08, 2004
8.295
8.470
8.180
8.180
582,600
-0.09(-1.03%)
Apr 07, 2004
8.065
8.295
7.950
8.265
366,800
+0.19(+2.29%)
Apr 06, 2004
8.450
8.495
8.010
8.080
563,400
-0.48(-5.61%)
Apr 05, 2004
8.230
8.590
8.230
8.560
497,600
+0.32(+3.82%)
Apr 02, 2004
8.000
8.315
8.000
8.245
697,800
+0.35(+4.43%)
Apr 01, 2004
8.110
8.230
7.875
7.895
639,600
-0.19(-2.35%)
Mar 31, 2004
8.000
8.225
7.885
8.085
658,800
+0.09(+1.06%)
Mar 30, 2004
7.870
8.185
7.820
8.000
684,000
+0.12(+1.59%)
Mar 29, 2004
7.800
8.040
7.730
7.875
638,400
+0.12(+1.55%)
Mar 26, 2004
7.890
8.015
7.600
7.755
447,200
-0.17(-2.21%)
Mar 25, 2004
7.635
7.935
7.635
7.930
402,800
+0.38(+4.96%)
Mar 24, 2004
7.700
7.775
7.440
7.555
567,400
-0.15(-1.88%)
Mar 23, 2004
7.680
7.875
7.505
7.700
634,600
+0.15(+1.99%)
Mar 22, 2004
7.840
7.850
7.515
7.550
659,200
-0.44(-5.45%)
Mar 19, 2004
8.185
8.220
7.955
7.985
329,400
-0.15(-1.78%)
Mar 18, 2004
8.205
8.325
7.925
8.130
442,200
-0.12(-1.51%)
Mar 17, 2004
7.850
8.285
7.795
8.255
576,600
+0.48(+6.17%)
Mar 16, 2004
8.140
8.140
7.580
7.775
944,800
-0.20(-2.51%)
Mar 15, 2004
8.410
8.465
7.915
7.975
951,200
-0.46(-5.45%)
Mar 12, 2004
8.090
8.435
8.060
8.435
535,400
+0.44(+5.50%)
Mar 11, 2004
8.160
8.560
7.995
7.995
648,200
-0.24(-2.91%)
Mar 10, 2004
8.250
8.590
8.070
8.235
664,800
+0.01(+0.18%)
Mar 09, 2004
8.725
8.845
8.150
8.220
1,116,400
-0.40(-4.70%)
Mar 08, 2004
9.080
9.185
8.625
8.625
762,200
-0.51(-5.58%)
Mar 05, 2004
8.865
9.260
8.825
9.135
724,200
+0.28(+3.16%)
Mar 04, 2004
8.705
8.855
8.610
8.855
557,000
+0.05(+0.62%)
Mar 03, 2004
8.500
8.840
8.425
8.800
558,600
+0.31(+3.65%)
Mar 02, 2004
8.500
8.600
8.440
8.490
514,200
-0.00(-0.06%)
Mar 01, 2004
8.175
8.495
8.120
8.495
385,200
+0.29(+3.60%)
Feb 27, 2004
8.290
8.460
8.185
8.200
323,200
-0.02(-0.18%)
Feb 26, 2004
8.165
8.250
7.970
8.215
268,600
+0.10(+1.23%)
Feb 25, 2004
7.950
8.180
7.905
8.115
482,200
+0.21(+2.72%)
Feb 24, 2004
7.910
8.095
7.750
7.900
646,400
-0.02(-0.25%)
Feb 23, 2004
8.280
8.290
7.920
7.920
749,000
-0.28(-3.41%)
Feb 20, 2004
8.150
8.330
7.890
8.200
700,800
+0.01(+0.12%)
Feb 19, 2004
8.570
8.645
8.160
8.190
771,400
-0.29(-3.48%)
Feb 18, 2004
8.535
8.735
8.435
8.485
461,200
+0.05(+0.59%)
Feb 17, 2004
8.565
8.680
8.385
8.435
612,800
-0.03(-0.35%)
Feb 13, 2004
8.750
8.870
8.455
8.465
644,400
-0.29(-3.26%)
Feb 12, 2004
8.695
8.945
8.620
8.750
738,000
+0.03(+0.29%)
Feb 11, 2004
8.750
8.851
8.600
8.725
1,444,200
-0.03(-0.29%)
Feb 10, 2004
8.495
8.750
8.495
8.750
494,000
+0.19(+2.22%)
Feb 09, 2004
8.365
8.805
8.365
8.560
760,000
+0.24(+2.88%)
Feb 06, 2004
8.025
8.415
8.025
8.320
549,200
+0.28(+3.48%)
Feb 05, 2004
8.125
8.315
8.020
8.040
1,325,000
-0.04(-0.43%)
Feb 04, 2004
8.175
8.200
7.925
8.075
1,102,200
-0.12(-1.46%)
Feb 03, 2004
8.545
8.680
8.130
8.195
1,750,000
-0.46(-5.31%)
Feb 02, 2004
8.500
8.825
8.420
8.655
1,292,000
+0.07(+0.82%)
Jan 30, 2004
8.230
8.615
8.175
8.585
1,596,400
+0.37(+4.44%)
Jan 29, 2004
8.020
8.295
7.865
8.220
1,100,400
+0.36(+4.58%)
Jan 28, 2004
8.140
8.415
7.840
7.860
860,000
-0.17(-2.12%)
Jan 27, 2004
8.425
8.485
8.020
8.030
696,600
-0.38(-4.58%)
Jan 26, 2004
8.105
8.415
7.995
8.415
571,600
+0.29(+3.63%)
Jan 23, 2004
7.900
8.125
7.900
8.120
449,200
+0.22(+2.78%)
Jan 22, 2004
8.140
8.260
7.900
7.900
610,000
-0.21(-2.65%)
Jan 21, 2004
8.135
8.275
7.875
8.115
714,400
-0.06(-0.73%)
Jan 20, 2004
8.110
8.250
7.685
8.175
1,434,600
+0.34(+4.34%)
Jan 16, 2004
7.740
7.880
7.625
7.835
576,400
+0.09(+1.23%)
Jan 15, 2004
7.610
7.875
7.530
7.740
918,826
+0.14(+1.84%)
Jan 14, 2004
7.790
7.800
7.515
7.600
1,131,212
-0.11(-1.43%)
Jan 13, 2004
8.600
8.705
7.580
7.710
4,186,852
-0.01(-0.19%)
Jan 12, 2004
7.301
7.760
7.280
7.725
1,443,160
+0.47(+6.55%)
Jan 09, 2004
7.410
7.675
7.200
7.250
696,494
-0.24(-3.14%)
Jan 08, 2004
7.505
7.605
7.395
7.485
976,720
+0.08(+1.08%)
Jan 07, 2004
6.750
7.415
6.680
7.405
1,736,464
+0.77(+11.52%)
Jan 06, 2004
6.675
6.770
6.625
6.640
362,800
-0.10(-1.48%)
Jan 05, 2004
6.825
6.925
6.675
6.740
1,030,400
-0.05(-0.74%)
Jan 02, 2004
6.550
6.860
6.475
6.790
723,400
+0.36(+5.60%)
Dec 31, 2003
6.470
6.500
6.395
6.430
628,400
-0.07(-1.00%)
Dec 30, 2003
6.425
6.535
6.350
6.495
351,354
-0.04(-0.69%)
Dec 29, 2003
6.175
6.575
6.170
6.540
928,328
+0.25(+3.89%)
Dec 26, 2003
6.235
6.390
6.235
6.295
162,382
-0.03(-0.40%)
Dec 24, 2003
6.300
6.365
6.300
6.320
155,986
-0.00(-0.08%)
Dec 23, 2003
6.240
6.355
6.190
6.325
453,874
+0.03(+0.40%)
Dec 22, 2003
6.050
6.310
6.050
6.300
386,300
+0.14(+2.36%)
Dec 19, 2003
6.335
6.365
6.015
6.155
575,788
-0.11(-1.76%)
Dec 18, 2003
6.245
6.315
6.135
6.265
349,110
+0.00(+0.00%)
Dec 17, 2003
6.220
6.305
6.085
6.265
313,022
+0.03(+0.56%)
Dec 16, 2003
6.220
6.290
5.950
6.230
378,394
+0.00(+0.00%)
Dec 15, 2003
6.450
6.600
6.225
6.230
569,134
-0.14(-2.27%)
Dec 12, 2003
6.230
6.380
6.225
6.375
494,942
+0.08(+1.27%)
Dec 11, 2003
5.940
6.305
5.940
6.295
746,600
+0.33(+5.44%)
Dec 10, 2003
6.095
6.125
5.845
5.970
464,370
-0.13(-2.13%)
Dec 09, 2003
6.345
6.450
6.100
6.100
371,364
-0.28(-4.39%)
Dec 08, 2003
6.380
6.465
6.250
6.380
785,022
+0.00(+0.00%)
Dec 05, 2003
6.255
6.470
6.200
6.380
430,276
+0.12(+2.00%)
Dec 04, 2003
6.325
6.350
6.110
6.255
540,434
-0.10(-1.57%)
Dec 03, 2003
6.465
6.515
6.280
6.355
681,878
-0.02(-0.39%)
Dec 02, 2003
6.230
6.525
6.175
6.380
1,406,842
+0.18(+2.99%)
Dec 01, 2003
5.900
6.220
5.885
6.195
1,070,652
+0.31(+5.18%)
Nov 28, 2003
5.690
6.010
5.690
5.890
462,976
+0.09(+1.55%)
Nov 26, 2003
5.830
5.875
5.760
5.800
642,308
-0.02(-0.34%)
Nov 25, 2003
5.785
5.875
5.625
5.820
500,182
-0.02(-0.43%)
Nov 24, 2003
5.555
5.880
5.555
5.845
777,798
+0.27(+4.84%)
Nov 21, 2003
5.675
5.800
5.585
5.575
1,506,534
-0.10(-1.76%)
Nov 20, 2003
5.795
5.975
5.635
5.675
601,126
-0.12(-2.16%)
Nov 19, 2003
5.910
5.975
5.800
5.800
638,222
-0.03(-0.43%)
Nov 18, 2003
5.825
6.000
5.805
5.825
1,059,720
+0.03(+0.43%)
Nov 17, 2003
5.700
5.870
5.545
5.800
1,040,566
-0.21(-3.49%)
Nov 14, 2003
6.500
6.520
5.995
6.010
1,362,048
-0.44(-6.82%)
Nov 13, 2003
6.415
6.535
6.320
6.450
798,270
+0.00(+0.00%)
Nov 12, 2003
5.625
6.465
5.550
6.450
2,696,528
+0.84(+14.97%)
Nov 11, 2003
5.675
5.730
5.545
5.610
677,160
-0.06(-1.15%)
Nov 10, 2003
6.100
6.125
5.650
5.675
1,035,902
-0.40(-6.51%)
Nov 07, 2003
6.190
6.315
6.055
6.070
676,882
-0.12(-2.02%)
Nov 06, 2003
6.050
6.225
5.915
6.195
591,660
+0.14(+2.23%)
Nov 05, 2003
5.895
6.125
5.830
6.060
636,072
+0.17(+2.97%)
Nov 04, 2003
6.250
6.255
5.805
5.885
1,192,788
-0.36(-5.69%)
Nov 03, 2003
6.330
6.400
6.260
6.240
691,996
-0.09(-1.42%)
Oct 31, 2003
6.375
6.480
6.325
6.330
435,128
-0.04(-0.71%)
Oct 30, 2003
6.495
6.505
6.375
6.375
631,660
-0.12(-1.85%)
Oct 29, 2003
6.475
6.660
6.450
6.495
758,374
-0.13(-1.96%)
Oct 28, 2003
6.505
6.625
6.485
6.625
560,658
+0.16(+2.40%)
Oct 27, 2003
6.570
6.625
6.405
6.470
515,600
-0.04(-0.61%)
Oct 24, 2003
6.545
6.600
6.225
6.510
675,600
+0.18(+2.84%)
Oct 23, 2003
6.240
6.510
6.110
6.330
646,000
+0.07(+1.12%)
Oct 22, 2003
6.530
6.560
6.220
6.260
794,400
-0.42(-6.36%)
Oct 21, 2003
6.125
6.725
6.095
6.685
1,320,640
+0.51(+8.26%)
Oct 20, 2003
6.220
6.315
6.010
6.175
861,986
-0.07(-1.04%)
Oct 17, 2003
6.380
6.430
6.185
6.240
930,626
-0.15(-2.35%)
Oct 16, 2003
6.270
6.495
6.250
6.390
658,866
+0.07(+1.19%)
Oct 15, 2003
6.395
6.425
6.215
6.315
1,017,618
+0.01(+0.16%)
Oct 14, 2003
6.450
6.450
6.260
6.305
675,372
-0.15(-2.25%)
Oct 13, 2003
6.200
6.465
6.150
6.450
891,664
+0.27(+4.37%)
Oct 10, 2003
6.160
6.295
6.000
6.180
512,212
+0.04(+0.65%)
Oct 09, 2003
6.145
6.205
6.045
6.140
749,228
+0.14(+2.33%)
Oct 08, 2003
6.135
6.195
5.930
6.000
1,097,838
-0.10(-1.64%)
Oct 07, 2003
5.870
6.130
5.795
6.100
1,120,268
+0.22(+3.83%)
Oct 06, 2003
5.785
5.955
5.755
5.875
947,016
+0.12(+2.17%)
Oct 03, 2003
5.848
6.050
5.700
5.750
962,442
-0.00(-0.09%)
Oct 02, 2003
5.650
5.795
5.635
5.755
681,444
+0.12(+2.04%)
Oct 01, 2003
5.690
5.815
5.555
5.640
914,164
-0.04(-0.79%)
Sep 30, 2003
5.670
5.730
5.500
5.685
1,078,018
+0.03(+0.62%)
Sep 29, 2003
5.800
5.875
5.440
5.650
1,306,220
-0.03(-0.53%)
Sep 26, 2003
5.820
5.835
5.525
5.680
1,093,246
-0.20(-3.40%)
Sep 25, 2003
6.050
6.095
5.585
5.880
1,486,402
-0.20(-3.29%)
Sep 24, 2003
6.440
6.430
6.080
6.080
806,580
-0.36(-5.59%)
Sep 23, 2003
6.300
6.490
6.195
6.440
771,834
+0.28(+4.46%)
Sep 22, 2003
6.335
6.350
6.120
6.165
598,462
-0.25(-3.97%)
Sep 19, 2003
6.555
6.575
6.360
6.420
727,224
-0.08(-1.23%)
Sep 18, 2003
6.320
6.530
6.270
6.500
954,400
+0.17(+2.77%)
Sep 17, 2003
6.250
6.370
6.155
6.325
1,058,726
+0.08(+1.36%)
Sep 16, 2003
6.085
6.250
6.070
6.240
1,217,964
+0.19(+3.14%)
Sep 15, 2003
6.170
6.180
6.050
6.050
993,800
-0.11(-1.71%)
Sep 12, 2003
6.270
6.270
6.130
6.155
1,076,000
-0.11(-1.83%)
Sep 11, 2003
6.340
6.435
6.140
6.270
848,600
-0.06(-0.95%)
Sep 10, 2003
6.725
6.775
6.310
6.330
1,210,400
-0.40(-5.94%)
Sep 09, 2003
6.405
6.825
6.365
6.730
1,612,600
+0.46(+7.34%)
Sep 08, 2003
6.070
6.350
6.005
6.270
2,015,400
+0.26(+4.33%)
Sep 05, 2003
6.215
6.215
5.960
6.010
1,232,800
-0.16(-2.59%)
Sep 04, 2003
6.280
6.280
6.155
6.170
865,600
-0.09(-1.52%)
Sep 03, 2003
6.265
6.450
6.170
6.265
607,800
-0.02(-0.32%)
Sep 02, 2003
6.290
6.370
6.125
6.285
1,067,200
+0.03(+0.40%)
Aug 29, 2003
6.295
6.475
6.250
6.260
448,600
-0.07(-1.11%)
Aug 28, 2003
6.325
6.375
6.225
6.330
805,400
+0.07(+1.04%)
Aug 27, 2003
6.245
6.465
6.220
6.265
2,333,000
+0.08(+1.38%)
Aug 26, 2003
6.745
6.890
5.925
6.180
4,266,000
-1.00(-13.99%)
Aug 25, 2003
7.180
7.325
7.000
7.185
333,000
+0.01(+0.14%)
Aug 22, 2003
7.445
7.500
7.170
7.175
467,000
-0.25(-3.30%)
Aug 21, 2003
7.500
7.575
7.335
7.420
681,400
-0.01(-0.20%)
Aug 20, 2003
7.465
7.505
7.300
7.435
400,400
-0.04(-0.47%)
Aug 19, 2003
7.400
7.515
7.295
7.470
445,400
+0.02(+0.34%)
Aug 18, 2003
6.915
7.500
6.910
7.445
582,000
+0.50(+7.20%)
Aug 15, 2003
7.065
7.135
6.910
6.945
166,200
-0.17(-2.32%)
Aug 14, 2003
6.925
7.120
6.865
7.110
244,800
+0.18(+2.52%)
Aug 13, 2003
7.170
7.180
6.935
6.935
383,200
-0.19(-2.67%)
Aug 12, 2003
6.675
7.155
6.640
7.125
811,400
+0.49(+7.39%)
Aug 11, 2003
6.460
6.775
6.425
6.635
400,400
+0.19(+3.03%)
Aug 08, 2003
6.700
6.785
6.415
6.440
324,000
-0.23(-3.52%)
Aug 07, 2003
6.500
6.890
6.350
6.675
621,200
+0.16(+2.38%)
Aug 06, 2003
6.730
6.730
6.270
6.520
1,150,600
-0.24(-3.48%)
Aug 05, 2003
7.895
7.900
6.735
6.755
1,726,000
-0.50(-6.83%)
Aug 04, 2003
7.300
7.370
6.940
7.250
750,600
-0.09(-1.29%)
Aug 01, 2003
7.560
7.610
7.335
7.345
429,800
-0.25(-3.29%)
Jul 31, 2003
7.540
7.655
7.520
7.595
603,000
+0.00(+0.07%)
Jul 30, 2003
7.720
7.800
7.500
7.590
398,400
-0.21(-2.63%)
Jul 29, 2003
7.760
7.895
7.500
7.795
405,000
+0.03(+0.32%)
Jul 28, 2003
7.350
7.990
7.325
7.770
665,600
+0.41(+5.64%)
Jul 25, 2003
7.160
7.385
7.060
7.355
321,000
+0.20(+2.72%)
Jul 24, 2003
7.375
7.695
7.125
7.160
370,400
-0.26(-3.57%)
Jul 23, 2003
7.450
7.580
7.145
7.425
200,200
-0.00(-0.07%)
Jul 22, 2003
7.340
7.475
7.225
7.430
282,800
+0.10(+1.36%)
Jul 21, 2003
7.510
7.510
7.205
7.330
510,400
-0.20(-2.66%)
Jul 18, 2003
7.505
7.645
7.410
7.530
296,200
+0.03(+0.40%)
Jul 17, 2003
7.730
7.765
7.430
7.500
613,800
-0.25(-3.23%)
Jul 16, 2003
7.965
8.000
7.740
7.750
275,000
-0.17(-2.21%)
Jul 15, 2003
8.060
8.100
7.755
7.925
573,800
-0.10(-1.31%)
Jul 14, 2003
8.150
8.250
7.950
8.030
701,200
+0.09(+1.13%)
Jul 11, 2003
7.740
8.040
7.755
7.940
373,418
+0.19(+2.45%)
Jul 10, 2003
8.000
8.075
7.680
7.750
590,400
-0.16(-2.02%)
Jul 09, 2003
7.730
7.910
7.600
7.910
740,600
+0.17(+2.13%)
Jul 08, 2003
7.385
7.835
7.375
7.745
970,600
+0.28(+3.75%)
Jul 07, 2003
7.170
7.500
7.075
7.465
941,000
+0.37(+5.14%)
Jul 03, 2003
7.005
7.150
7.000
7.100
398,200
-0.01(-0.07%)
Jul 02, 2003
6.645
7.130
6.640
7.105
1,284,214
+0.46(+6.92%)
Jul 01, 2003
6.745
6.825
6.365
6.645
1,304,400
-0.15(-2.21%)
Jun 30, 2003
7.080
7.355
6.725
6.795
1,359,886
-0.32(-4.43%)
Jun 27, 2003
7.410
7.590
7.110
7.110
570,600
-0.27(-3.66%)
Jun 26, 2003
7.320
7.500
7.215
7.380
501,000
+0.14(+1.93%)
Jun 25, 2003
7.080
7.465
7.000
7.240
676,800
+0.19(+2.62%)
Jun 24, 2003
7.035
7.210
6.915
7.055
891,600
+0.00(+0.00%)
Jun 23, 2003
7.590
7.700
7.040
7.055
952,400
-0.53(-6.99%)
Jun 20, 2003
7.250
7.725
7.250
7.585
850,400
+0.26(+3.55%)
Jun 19, 2003
8.060
8.245
7.300
7.325
992,600
-0.78(-9.68%)
Jun 18, 2003
8.335
8.370
7.950
8.110
645,800
-0.34(-3.97%)
Jun 17, 2003
8.510
8.600
8.350
8.445
580,000
-0.05(-0.59%)
Jun 16, 2003
8.630
8.630
8.215
8.495
1,278,600
+0.01(+0.18%)
Jun 13, 2003
9.000
9.000
8.420
8.480
676,000
-0.48(-5.36%)
Jun 12, 2003
8.435
8.990
8.405
8.960
1,618,400
+0.52(+6.10%)
Jun 11, 2003
8.180
8.445
8.075
8.445
913,400
+0.58(+7.37%)
Jun 10, 2003
7.420
8.085
7.420
7.865
501,600
+0.02(+0.19%)
Jun 09, 2003
8.245
8.450
7.825
7.850
692,800
-0.43(-5.19%)
Jun 06, 2003
8.255
9.200
8.255
8.280
1,438,600
-0.18(-2.13%)
Jun 05, 2003
7.690
8.480
7.690
8.460
1,241,200
+0.53(+6.62%)
Jun 04, 2003
7.650
7.970
7.610
7.935
556,600
+0.20(+2.59%)
Jun 03, 2003
7.950
7.965
7.615
7.735
605,200
-0.05(-0.71%)
Jun 02, 2003
7.830
8.275
7.710
7.790
1,539,600
+0.14(+1.83%)
May 30, 2003
7.785
7.825
7.525
7.650
539,600
+0.01(+0.07%)
May 29, 2003
7.890
7.900
7.190
7.645
1,085,000
-0.28(-3.53%)
May 28, 2003
7.860
7.990
7.660
7.925
1,333,400
+0.09(+1.15%)
May 27, 2003
7.245
7.890
7.225
7.835
1,592,600
+0.64(+8.90%)
May 23, 2003
6.720
7.240
6.705
7.195
810,400
+0.48(+7.07%)
May 22, 2003
6.500
6.770
6.475
6.720
1,188,400
+0.22(+3.38%)
May 21, 2003
6.380
6.515
6.360
6.500
490,800
+0.08(+1.25%)
May 20, 2003
6.500
6.740
6.250
6.420
676,000
-0.03(-0.47%)
May 19, 2003
6.630
7.010
6.400
6.450
1,087,600
-0.37(-5.36%)
May 16, 2003
6.945
7.050
6.750
6.815
985,000
-0.21(-2.99%)
May 15, 2003
7.160
7.280
6.935
7.025
1,043,400
-0.17(-2.43%)
May 14, 2003
7.260
7.365
7.070
7.200
766,400
+0.00(+0.00%)
May 13, 2003
6.950
7.275
6.950
7.200
822,000
+0.21(+3.00%)
May 12, 2003
6.790
7.175
6.685
6.990
713,600
+0.19(+2.72%)
May 09, 2003
6.545
6.850
6.510
6.805
616,136
+0.38(+6.00%)
May 08, 2003
6.650
6.680
6.265
6.420
1,366,200
-0.23(-3.46%)
May 07, 2003
6.605
6.740
6.600
6.650
711,400
-0.02(-0.30%)
May 06, 2003
6.180
6.725
6.140
6.670
1,700,000
+0.54(+8.72%)
May 05, 2003
6.325
6.475
6.080
6.135
838,400
-0.19(-3.00%)
May 02, 2003
5.995
6.575
5.995
6.325
1,108,600
+0.34(+5.68%)
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.