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
Abiomed Inc
(NQ:
ABMD
)
381.02
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 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 (%)
Apr 30, 2003
3.630
4.110
3.630
4.040
50,900
+0.17(+4.39%)
Apr 29, 2003
3.100
3.990
3.100
3.870
145,400
+0.70(+22.08%)
Apr 28, 2003
3.430
3.430
3.000
3.170
101,000
-0.15(-4.52%)
Apr 25, 2003
3.340
3.480
3.270
3.320
59,200
-0.06(-1.78%)
Apr 24, 2003
3.490
3.490
3.350
3.380
29,700
-0.08(-2.17%)
Apr 23, 2003
3.460
3.460
3.270
3.455
8,200
+0.06(+1.62%)
Apr 22, 2003
3.200
3.520
3.200
3.400
53,800
+0.09(+2.72%)
Apr 21, 2003
3.350
3.490
3.210
3.310
77,900
-0.04(-1.19%)
Apr 17, 2003
3.330
3.600
3.300
3.350
89,600
+0.00(+0.00%)
Apr 16, 2003
3.400
3.410
3.310
3.350
50,000
-0.02(-0.59%)
Apr 15, 2003
3.410
3.410
3.300
3.370
30,500
-0.02(-0.59%)
Apr 14, 2003
3.580
3.580
3.320
3.390
25,700
-0.06(-1.74%)
Apr 11, 2003
3.650
3.650
3.160
3.450
75,100
-0.10(-2.82%)
Apr 10, 2003
3.590
3.670
3.550
3.550
18,900
-0.08(-2.20%)
Apr 09, 2003
3.660
3.880
3.600
3.630
25,100
-0.11(-2.94%)
Apr 08, 2003
3.780
3.800
3.710
3.740
21,400
-0.06(-1.58%)
Apr 07, 2003
3.850
3.950
3.780
3.800
35,600
+0.00(+0.00%)
Apr 04, 2003
3.850
3.990
3.800
3.800
20,800
-0.10(-2.56%)
Apr 03, 2003
3.990
3.990
3.860
3.900
32,300
+0.08(+2.09%)
Apr 02, 2003
3.860
3.970
3.810
3.820
34,400
-0.07(-1.80%)
Apr 01, 2003
3.900
3.990
3.860
3.890
33,900
-0.01(-0.26%)
Mar 31, 2003
4.080
4.110
3.900
3.900
1,920,000
-0.19(-4.65%)
Mar 28, 2003
4.220
4.470
4.000
4.090
23,800
-0.02(-0.37%)
Mar 27, 2003
4.100
4.320
4.002
4.105
24,100
-0.00(-0.12%)
Mar 26, 2003
4.250
4.250
4.100
4.110
20,678
-0.09(-2.12%)
Mar 25, 2003
3.860
4.230
3.860
4.199
268,800
+0.33(+8.50%)
Mar 24, 2003
3.860
4.040
3.790
3.870
52,300
-0.19(-4.68%)
Mar 21, 2003
4.050
4.100
3.860
4.060
48,600
+0.06(+1.50%)
Mar 20, 2003
3.780
4.000
3.780
4.000
44,752
+0.20(+5.26%)
Mar 19, 2003
3.860
4.070
3.660
3.800
36,916
-0.23(-5.71%)
Mar 18, 2003
4.090
4.090
3.860
4.030
35,444
+0.10(+2.54%)
Mar 17, 2003
3.770
3.940
3.770
3.930
41,500
+0.16(+4.22%)
Mar 14, 2003
3.940
3.990
3.750
3.771
19,448
-0.07(-1.80%)
Mar 13, 2003
3.900
4.000
3.720
3.840
43,500
-0.05(-1.26%)
Mar 12, 2003
3.750
3.900
3.550
3.889
41,057
+0.25(+6.84%)
Mar 11, 2003
3.650
3.890
3.590
3.640
52,700
+0.09(+2.54%)
Mar 10, 2003
3.440
4.250
3.420
3.550
211,900
+0.05(+1.43%)
Mar 07, 2003
3.500
3.640
3.470
3.500
24,800
-0.11(-3.05%)
Mar 06, 2003
3.500
3.620
3.500
3.610
32,400
+0.05(+1.40%)
Mar 05, 2003
3.610
3.700
3.500
3.560
34,200
-0.08(-2.20%)
Mar 04, 2003
3.830
3.910
3.610
3.640
25,500
-0.10(-2.67%)
Mar 03, 2003
3.650
3.850
3.500
3.740
24,600
+0.04(+1.08%)
Feb 28, 2003
3.840
3.840
3.630
3.700
24,500
-0.10(-2.63%)
Feb 27, 2003
3.640
3.800
3.540
3.800
28,100
+0.17(+4.68%)
Feb 26, 2003
3.750
3.750
3.550
3.630
28,700
-0.07(-1.89%)
Feb 25, 2003
3.820
3.830
3.510
3.700
66,900
-0.04(-1.07%)
Feb 24, 2003
3.990
3.990
3.720
3.740
87,300
-0.11(-2.86%)
Feb 21, 2003
4.050
4.050
3.710
3.850
90,200
-0.15(-3.75%)
Feb 20, 2003
4.100
4.180
3.980
4.000
41,900
-0.10(-2.44%)
Feb 19, 2003
4.100
4.130
3.860
4.100
40,700
+0.05(+1.23%)
Feb 18, 2003
3.980
4.120
3.860
4.050
92,600
+0.27(+7.14%)
Feb 14, 2003
3.750
3.970
3.750
3.780
59,800
+0.01(+0.27%)
Feb 13, 2003
3.850
4.220
3.740
3.770
106,400
-0.08(-2.08%)
Feb 12, 2003
4.350
4.430
3.800
3.850
59,500
-0.25(-6.10%)
Feb 11, 2003
3.850
4.130
3.850
4.100
117,100
+0.26(+6.77%)
Feb 10, 2003
4.600
4.610
3.750
3.840
322,900
-0.83(-17.77%)
Feb 07, 2003
4.550
4.820
4.500
4.670
52,800
+0.15(+3.32%)
Feb 06, 2003
4.770
4.930
4.510
4.520
46,100
-0.28(-5.83%)
Feb 05, 2003
4.840
5.000
4.800
4.800
50,400
-0.05(-1.03%)
Feb 04, 2003
5.100
5.100
4.780
4.850
54,700
-0.16(-3.19%)
Feb 03, 2003
5.160
5.300
5.000
5.010
20,400
+0.01(+0.20%)
Jan 31, 2003
5.290
5.300
4.820
5.000
42,500
-0.14(-2.70%)
Jan 30, 2003
5.070
5.200
4.900
5.139
44,980
+0.07(+1.36%)
Jan 29, 2003
4.950
5.110
4.780
5.070
40,600
-0.02(-0.39%)
Jan 28, 2003
5.490
5.500
4.870
5.090
127,900
-0.08(-1.55%)
Jan 27, 2003
5.310
5.420
4.820
5.170
144,700
+0.20(+4.02%)
Jan 24, 2003
4.390
5.210
4.250
4.970
230,900
+0.61(+13.99%)
Jan 23, 2003
4.000
4.400
3.900
4.360
83,600
+0.36(+9.00%)
Jan 22, 2003
4.060
4.150
4.000
4.000
23,300
-0.02(-0.50%)
Jan 21, 2003
4.280
4.280
4.010
4.020
16,700
-0.18(-4.29%)
Jan 17, 2003
4.160
4.240
3.860
4.200
60,400
+0.03(+0.72%)
Jan 16, 2003
4.310
4.350
4.150
4.170
27,800
-0.14(-3.25%)
Jan 15, 2003
4.210
4.310
4.150
4.310
36,000
+0.11(+2.64%)
Jan 14, 2003
4.199
4.300
4.090
4.199
25,600
+0.03(+0.70%)
Jan 13, 2003
4.190
4.190
4.000
4.170
45,400
+0.04(+0.85%)
Jan 10, 2003
4.400
4.420
3.950
4.135
119,900
-0.42(-9.12%)
Jan 09, 2003
4.260
4.740
4.150
4.550
195,800
+0.94(+26.04%)
Jan 08, 2003
3.850
3.850
3.600
3.610
23,300
-0.12(-3.19%)
Jan 07, 2003
4.010
4.010
3.610
3.729
44,600
-0.32(-7.93%)
Jan 06, 2003
3.750
4.200
3.750
4.050
30,500
+0.11(+2.79%)
Jan 03, 2003
3.990
3.990
3.750
3.940
67,400
+0.09(+2.34%)
Jan 02, 2003
3.820
4.000
3.810
3.850
21,000
+0.21(+5.77%)
Dec 31, 2002
3.320
3.820
3.270
3.640
127,100
+0.09(+2.54%)
Dec 30, 2002
3.550
3.660
3.360
3.550
99,900
-0.02(-0.56%)
Dec 27, 2002
3.810
3.900
3.550
3.570
130,100
-0.23(-6.05%)
Dec 26, 2002
3.580
3.990
3.570
3.800
131,900
-0.19(-4.76%)
Dec 24, 2002
3.260
3.990
3.260
3.990
60,100
+0.60(+17.70%)
Dec 23, 2002
3.810
3.870
3.250
3.390
134,200
-0.11(-3.14%)
Dec 20, 2002
3.810
3.870
3.340
3.500
129,400
-0.19(-5.15%)
Dec 19, 2002
3.860
3.860
3.650
3.690
36,500
-0.16(-4.16%)
Dec 18, 2002
3.750
3.930
3.620
3.850
82,400
+0.09(+2.39%)
Dec 17, 2002
4.090
4.100
3.760
3.760
112,500
-0.33(-8.07%)
Dec 16, 2002
4.200
4.300
3.800
4.090
140,500
-0.24(-5.54%)
Dec 13, 2002
4.690
4.870
4.060
4.330
100,500
-0.47(-9.79%)
Dec 12, 2002
4.850
4.850
4.690
4.800
31,300
-0.03(-0.62%)
Dec 11, 2002
4.760
4.990
4.760
4.830
35,700
-0.02(-0.41%)
Dec 10, 2002
4.810
4.900
4.710
4.850
37,500
+0.04(+0.83%)
Dec 09, 2002
4.710
4.900
4.710
4.810
34,100
+0.06(+1.26%)
Dec 06, 2002
4.840
5.000
4.630
4.750
66,100
-0.20(-4.04%)
Dec 05, 2002
4.820
4.950
4.800
4.950
49,100
+0.03(+0.59%)
Dec 04, 2002
4.850
5.090
4.550
4.921
61,200
-0.08(-1.58%)
Dec 03, 2002
5.060
5.130
4.940
5.000
30,600
-0.10(-1.96%)
Dec 02, 2002
5.000
5.250
5.000
5.100
26,000
+0.15(+3.03%)
Nov 29, 2002
5.000
5.460
4.900
4.950
47,300
-0.20(-3.88%)
Nov 27, 2002
5.150
5.150
5.000
5.150
26,700
+0.05(+0.98%)
Nov 26, 2002
5.000
5.150
5.000
5.100
35,400
+0.04(+0.79%)
Nov 25, 2002
5.010
5.250
5.000
5.060
40,800
+0.04(+0.82%)
Nov 22, 2002
5.050
5.370
5.000
5.019
47,500
+0.02(+0.38%)
Nov 21, 2002
4.920
5.419
4.900
5.000
78,900
+0.09(+1.83%)
Nov 20, 2002
4.750
4.950
4.750
4.910
14,400
+0.11(+2.27%)
Nov 19, 2002
4.570
4.930
4.570
4.801
63,400
+0.07(+1.50%)
Nov 18, 2002
4.750
4.800
4.320
4.730
74,400
+0.23(+5.11%)
Nov 15, 2002
3.860
5.030
3.810
4.500
269,900
+0.61(+15.68%)
Nov 14, 2002
3.780
4.000
3.611
3.890
84,200
+0.10(+2.64%)
Nov 13, 2002
3.620
3.800
3.510
3.790
50,600
-0.11(-2.82%)
Nov 12, 2002
3.690
4.000
3.430
3.900
40,200
+0.20(+5.41%)
Nov 11, 2002
3.789
3.990
3.630
3.700
29,600
-0.03(-0.80%)
Nov 08, 2002
3.840
3.840
3.420
3.730
53,800
-0.11(-2.86%)
Nov 07, 2002
3.830
4.030
3.590
3.840
22,900
+0.02(+0.55%)
Nov 06, 2002
3.740
3.830
3.500
3.819
72,600
+0.08(+2.11%)
Nov 05, 2002
3.650
3.850
3.650
3.740
49,800
-0.10(-2.58%)
Nov 04, 2002
4.000
4.050
3.700
3.839
117,800
-0.16(-4.03%)
Nov 01, 2002
3.660
4.000
3.660
4.000
29,200
+0.10(+2.56%)
Oct 31, 2002
3.940
4.050
3.765
3.900
21,750
+0.07(+1.83%)
Oct 30, 2002
3.670
3.950
3.670
3.830
22,500
+0.03(+0.79%)
Oct 29, 2002
4.040
4.050
3.500
3.800
39,200
+0.04(+1.06%)
Oct 28, 2002
4.030
4.199
3.760
3.760
19,100
-0.23(-5.76%)
Oct 25, 2002
3.877
4.280
3.760
3.990
4,090,000
+0.13(+3.34%)
Oct 24, 2002
4.540
4.600
3.830
3.861
70,200
-0.37(-8.72%)
Oct 23, 2002
3.600
4.350
3.590
4.230
43,700
+0.66(+18.49%)
Oct 22, 2002
3.400
3.740
3.400
3.570
36,000
+0.03(+0.76%)
Oct 21, 2002
3.490
3.740
3.150
3.543
56,645
+0.02(+0.65%)
Oct 18, 2002
3.499
3.610
3.440
3.520
27,200
+0.06(+1.73%)
Oct 17, 2002
3.510
3.550
3.000
3.460
137,500
-0.01(-0.29%)
Oct 16, 2002
3.550
3.550
3.250
3.470
69,020
-0.03(-0.86%)
Oct 15, 2002
3.120
3.601
3.120
3.500
121,100
+0.45(+14.75%)
Oct 14, 2002
3.110
3.110
2.860
3.050
287,650
+0.22(+7.77%)
Oct 11, 2002
2.400
2.930
2.400
2.830
85,575
+0.30(+11.86%)
Oct 10, 2002
2.640
2.750
2.410
2.530
171,800
+0.12(+4.98%)
Oct 09, 2002
2.990
3.000
2.380
2.410
174,700
-0.50(-17.18%)
Oct 08, 2002
2.880
3.050
2.700
2.910
79,900
+0.02(+0.69%)
Oct 07, 2002
3.150
3.287
2.790
2.890
203,000
-0.47(-13.99%)
Oct 04, 2002
3.100
3.400
3.070
3.360
57,400
+0.02(+0.60%)
Oct 03, 2002
3.450
3.450
2.960
3.340
78,650
-0.06(-1.76%)
Oct 02, 2002
3.620
3.620
3.300
3.400
108,900
-0.20(-5.56%)
Oct 01, 2002
3.550
3.620
3.090
3.600
175,900
+0.30(+9.09%)
Sep 30, 2002
3.650
3.930
3.250
3.300
70,490
-0.35(-9.59%)
Sep 27, 2002
3.850
3.900
3.650
3.650
53,500
-0.14(-3.69%)
Sep 26, 2002
4.000
4.192
3.790
3.790
93,300
-0.26(-6.40%)
Sep 25, 2002
3.900
4.310
3.750
4.049
38,700
+0.15(+3.82%)
Sep 24, 2002
4.040
4.040
3.750
3.900
48,100
-0.08(-2.01%)
Sep 23, 2002
3.910
4.190
3.840
3.980
84,500
-0.17(-4.10%)
Sep 20, 2002
4.500
4.599
3.830
4.150
147,605
-0.10(-2.35%)
Sep 19, 2002
4.300
4.480
4.250
4.250
29,100
-0.22(-4.92%)
Sep 18, 2002
4.800
4.800
4.350
4.470
62,900
-0.31(-6.49%)
Sep 17, 2002
5.040
5.040
4.680
4.780
88,100
-0.14(-2.85%)
Sep 16, 2002
5.100
5.179
4.900
4.920
31,700
-0.18(-3.53%)
Sep 13, 2002
5.230
5.240
5.000
5.100
56,046
-0.01(-0.20%)
Sep 12, 2002
5.161
5.340
5.060
5.110
79,800
-0.05(-0.97%)
Sep 11, 2002
5.240
5.300
5.120
5.160
70,900
-0.09(-1.71%)
Sep 10, 2002
5.300
5.300
5.050
5.250
91,200
+0.08(+1.55%)
Sep 09, 2002
5.400
5.419
5.110
5.170
75,100
-0.19(-3.45%)
Sep 06, 2002
5.360
5.500
5.175
5.355
31,494
+0.11(+2.00%)
Sep 05, 2002
5.320
5.390
5.110
5.250
31,530
-0.04(-0.76%)
Sep 04, 2002
5.300
5.370
5.000
5.290
49,149
+0.09(+1.73%)
Sep 03, 2002
5.300
5.500
5.110
5.200
43,300
-0.08(-1.52%)
Aug 30, 2002
5.730
5.730
5.260
5.280
26,500
-0.30(-5.38%)
Aug 29, 2002
5.380
5.800
5.300
5.580
135,100
+0.28(+5.28%)
Aug 28, 2002
5.125
5.399
5.050
5.300
92,690
+0.15(+2.91%)
Aug 27, 2002
4.800
5.450
4.800
5.150
87,900
-0.59(-10.28%)
Aug 26, 2002
5.119
5.850
5.020
5.740
71,700
+0.56(+10.81%)
Aug 23, 2002
5.050
5.370
4.280
5.180
208,850
+0.13(+2.57%)
Aug 22, 2002
5.490
5.496
4.710
5.050
12,260,000
-0.08(-1.56%)
Aug 21, 2002
5.730
5.850
5.130
5.130
3,170,000
-0.50(-8.88%)
Aug 20, 2002
5.510
5.780
5.500
5.630
16,800
-0.28(-4.74%)
Aug 16, 2002
5.510
5.990
5.510
5.910
37,500
+0.18(+3.14%)
Aug 15, 2002
5.950
6.130
5.580
5.730
61,600
-0.19(-3.21%)
Aug 14, 2002
5.600
5.930
5.500
5.920
36,300
+0.31(+5.53%)
Aug 13, 2002
6.020
6.169
5.580
5.610
16,300
-0.32(-5.40%)
Aug 12, 2002
5.750
5.930
5.510
5.930
23,100
-0.08(-1.31%)
Aug 07, 2002
5.750
6.210
5.750
6.009
23,892
+0.11(+1.85%)
Aug 06, 2002
5.830
6.020
5.500
5.900
51,900
+0.35(+6.25%)
Aug 05, 2002
6.080
6.080
5.550
5.553
553,600
-0.70(-11.15%)
Aug 02, 2002
6.300
6.599
5.600
6.250
71,584
-0.05(-0.78%)
Aug 01, 2002
6.630
6.860
6.080
6.299
22,100
-0.32(-4.85%)
Jul 31, 2002
6.110
6.630
5.820
6.620
31,199
+0.66(+11.07%)
Jul 30, 2002
5.700
6.160
5.700
5.960
29,219
-0.03(-0.50%)
Jul 29, 2002
6.040
6.250
5.800
5.990
33,200
+0.09(+1.53%)
Jul 26, 2002
5.940
5.940
5.300
5.900
4,190,000
+0.05(+0.85%)
Jul 25, 2002
5.850
6.000
5.460
5.850
74,400
+0.13(+2.27%)
Jul 24, 2002
5.700
6.190
5.470
5.720
110,594
-0.27(-4.51%)
Jul 23, 2002
6.300
6.395
5.750
5.990
52,100
-0.51(-7.83%)
Jul 22, 2002
6.280
6.499
6.030
6.499
34,707
+0.21(+3.32%)
Jul 19, 2002
6.270
6.480
5.870
6.290
38,600
+0.11(+1.78%)
Jul 17, 2002
6.340
6.790
5.640
6.180
230,500
-0.32(-4.92%)
Jul 12, 2002
6.600
6.690
6.060
6.500
66,100
+0.30(+4.84%)
Jul 11, 2002
7.080
7.160
6.120
6.200
70,400
-0.43(-6.53%)
Jul 10, 2002
7.000
7.160
6.600
6.633
55,400
-0.50(-7.04%)
Jul 09, 2002
7.040
7.135
7.040
7.135
57,400
+0.09(+1.35%)
Jul 08, 2002
7.661
7.661
7.040
7.040
51,800
-0.62(-8.11%)
Jul 05, 2002
6.990
7.930
6.990
7.661
24,400
+0.31(+4.23%)
Jul 04, 2002
7.050
7.590
6.770
7.350
60,300
+0.00(+0.00%)
Jul 03, 2002
7.050
7.590
6.770
7.350
60,300
+0.35(+5.00%)
Jul 02, 2002
8.000
8.000
7.000
7.000
92,700
-0.52(-6.91%)
Jul 01, 2002
8.290
8.480
7.520
7.520
91,000
-0.96(-11.31%)
Jun 28, 2002
7.050
8.750
7.050
8.479
311,400
+1.29(+17.93%)
Jun 27, 2002
7.140
7.440
6.920
7.190
77,900
+0.04(+0.56%)
Jun 26, 2002
6.440
7.150
6.290
7.150
108,000
+0.40(+5.93%)
Jun 25, 2002
6.750
7.000
6.470
6.750
96,700
+0.00(+0.01%)
Jun 21, 2002
6.910
7.110
6.250
6.749
60,700
+0.36(+5.60%)
Jun 20, 2002
6.650
6.650
6.030
6.391
44,100
+0.00(+0.02%)
Jun 19, 2002
6.210
6.650
6.020
6.390
65,000
+0.19(+3.06%)
Jun 18, 2002
6.200
7.150
6.050
6.200
88,700
+0.20(+3.33%)
Jun 17, 2002
6.350
6.360
5.820
6.000
73,000
+0.33(+5.80%)
Jun 14, 2002
6.200
6.300
5.671
5.671
46,600
-0.66(-10.41%)
Jun 12, 2002
6.500
6.740
6.050
6.330
77,600
-0.07(-1.09%)
Jun 11, 2002
6.510
6.762
6.400
6.400
38,400
-0.21(-3.18%)
Jun 10, 2002
6.810
7.120
6.600
6.610
39,800
-0.40(-5.71%)
Jun 07, 2002
6.750
7.120
6.570
7.010
38,100
+0.26(+3.85%)
Jun 06, 2002
7.061
7.100
6.700
6.750
38,400
-0.39(-5.46%)
Jun 05, 2002
7.340
7.350
7.020
7.140
54,200
-0.26(-3.51%)
May 31, 2002
7.390
7.940
7.320
7.400
113,100
+0.27(+3.79%)
May 28, 2002
7.050
7.430
7.000
7.130
42,000
+0.03(+0.42%)
May 27, 2002
7.455
7.690
7.100
7.100
53,800
-0.06(-0.84%)
May 24, 2002
7.455
7.690
7.130
7.160
53,800
-0.54(-7.01%)
May 23, 2002
7.010
7.700
6.940
7.700
164,900
+0.40(+5.48%)
May 22, 2002
6.310
7.550
6.300
7.300
211,200
+1.09(+17.55%)
May 21, 2002
6.650
7.300
6.200
6.210
91,400
-0.48(-7.17%)
May 20, 2002
7.200
7.200
6.671
6.690
55,900
-0.31(-4.43%)
May 17, 2002
7.150
7.450
6.500
7.000
126,200
+0.00(+0.00%)
May 16, 2002
6.900
7.160
6.850
7.000
53,700
-0.10(-1.39%)
May 15, 2002
6.960
7.250
6.850
7.099
102,900
+0.14(+2.00%)
May 14, 2002
7.400
7.400
6.700
6.960
98,900
+0.20(+2.96%)
May 13, 2002
7.170
7.610
6.600
6.760
87,500
-0.49(-6.76%)
May 10, 2002
7.580
7.610
7.060
7.250
79,500
-0.25(-3.33%)
May 09, 2002
7.740
7.900
7.250
7.500
118,700
-0.11(-1.45%)
May 08, 2002
6.820
7.830
6.710
7.610
116,700
+0.96(+14.44%)
May 07, 2002
6.840
7.140
6.360
6.650
189,400
-0.19(-2.78%)
May 06, 2002
7.240
7.240
6.840
6.840
108,200
-0.36(-5.00%)
May 03, 2002
7.000
7.200
6.750
7.200
184,700
+0.00(+0.00%)
May 02, 2002
6.950
7.230
6.950
7.200
103,200
+0.10(+1.41%)
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.