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
AMETEK Solidstate Controls
(NY:
AME
)
168.52
+1.50 (+0.90%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 30, 2004
2.282
2.317
2.257
2.316
1,378,967
+0.04(+1.86%)
Jan 29, 2004
2.262
2.277
2.250
2.273
1,031,260
+0.02(+0.84%)
Jan 28, 2004
2.271
2.292
2.248
2.254
1,600,640
-0.00(-0.18%)
Jan 27, 2004
2.261
2.273
2.250
2.258
694,673
-0.01(-0.26%)
Jan 26, 2004
2.257
2.268
2.242
2.264
523,414
+0.00(+0.10%)
Jan 23, 2004
2.271
2.284
2.253
2.262
767,328
-0.01(-0.47%)
Jan 22, 2004
2.284
2.289
2.266
2.273
630,173
-0.02(-0.69%)
Jan 21, 2004
2.290
2.292
2.275
2.289
839,984
-0.00(-0.08%)
Jan 20, 2004
2.255
2.291
2.246
2.290
1,653,278
+0.04(+1.57%)
Jan 16, 2004
2.257
2.262
2.244
2.255
404,793
-0.00(-0.08%)
Jan 15, 2004
2.241
2.257
2.240
2.257
938,587
+0.01(+0.30%)
Jan 14, 2004
2.246
2.263
2.243
2.250
437,414
+0.00(+0.18%)
Jan 13, 2004
2.237
2.247
2.230
2.246
728,777
-0.00(-0.10%)
Jan 12, 2004
2.244
2.248
2.236
2.248
641,294
+0.00(+0.00%)
Jan 09, 2004
2.239
2.251
2.239
2.248
980,846
+0.00(+0.20%)
Jan 08, 2004
2.244
2.246
2.228
2.244
497,466
+0.00(+0.18%)
Jan 07, 2004
2.227
2.243
2.227
2.240
429,259
+0.01(+0.59%)
Jan 06, 2004
2.243
2.243
2.225
2.226
954,898
-0.02(-0.96%)
Jan 05, 2004
2.210
2.248
2.200
2.248
907,449
+0.05(+2.17%)
Jan 02, 2004
2.174
2.203
2.169
2.200
682,811
+0.03(+1.41%)
Dec 31, 2003
2.176
2.181
2.164
2.170
510,811
-0.01(-0.37%)
Dec 30, 2003
2.186
2.186
2.173
2.178
345,483
-0.00(-0.23%)
Dec 29, 2003
2.193
2.194
2.172
2.183
511,552
-0.01(-0.25%)
Dec 26, 2003
2.186
2.191
2.181
2.188
121,586
+0.00(+0.10%)
Dec 24, 2003
2.181
2.190
2.178
2.186
212,034
+0.00(+0.14%)
Dec 23, 2003
2.180
2.187
2.177
2.183
596,811
-0.01(-0.55%)
Dec 22, 2003
2.176
2.195
2.168
2.195
647,966
+0.02(+0.89%)
Dec 19, 2003
2.176
2.178
2.148
2.176
543,431
-0.00(-0.23%)
Dec 18, 2003
2.131
2.181
2.128
2.181
762,139
+0.05(+2.23%)
Dec 17, 2003
2.104
2.133
2.092
2.133
831,829
+0.04(+1.85%)
Dec 16, 2003
2.113
2.113
2.081
2.094
437,414
-0.02(-0.75%)
Dec 15, 2003
2.120
2.127
2.115
2.110
523,414
+0.00(+0.13%)
Dec 12, 2003
2.091
2.107
2.076
2.107
1,057,950
+0.02(+0.99%)
Dec 11, 2003
2.057
2.095
2.057
2.087
950,449
+0.03(+1.24%)
Dec 10, 2003
2.100
2.101
2.063
2.061
1,218,829
-0.04(-1.74%)
Dec 09, 2003
2.129
2.131
2.095
2.097
621,276
-0.02(-1.12%)
Dec 08, 2003
2.116
2.123
2.095
2.121
844,432
+0.01(+0.36%)
Dec 05, 2003
2.115
2.125
2.115
2.114
268,379
-0.01(-0.59%)
Dec 04, 2003
2.142
2.147
2.122
2.126
561,225
-0.02(-1.11%)
Dec 03, 2003
2.160
2.165
2.143
2.150
1,083,898
-0.01(-0.69%)
Dec 02, 2003
2.135
2.168
2.135
2.165
1,382,674
+0.01(+0.52%)
Dec 01, 2003
2.131
2.158
2.130
2.154
1,157,295
+0.03(+1.27%)
Nov 28, 2003
2.106
2.127
2.099
2.127
181,638
+0.02(+0.94%)
Nov 26, 2003
2.113
2.114
2.098
2.107
378,104
-0.01(-0.28%)
Nov 25, 2003
2.111
2.116
2.094
2.113
673,173
-0.00(-0.02%)
Nov 24, 2003
2.088
2.113
2.088
2.113
544,173
+0.04(+2.06%)
Nov 21, 2003
2.057
2.074
2.052
2.070
596,811
+0.02(+0.88%)
Nov 20, 2003
2.075
2.077
2.046
2.052
1,514,640
-0.03(-1.34%)
Nov 19, 2003
2.095
2.097
2.072
2.080
1,169,898
-0.01(-0.67%)
Nov 18, 2003
2.091
2.109
2.088
2.094
931,915
+0.01(+0.28%)
Nov 17, 2003
2.052
2.088
2.052
2.088
1,808,968
-0.01(-0.28%)
Nov 14, 2003
2.122
2.124
2.092
2.094
1,401,209
-0.03(-1.50%)
Nov 13, 2003
2.138
2.140
2.123
2.126
1,079,450
-0.01(-0.55%)
Nov 12, 2003
2.118
2.141
2.113
2.138
871,122
+0.02(+1.17%)
Nov 11, 2003
2.115
2.124
2.104
2.113
737,673
-0.01(-0.63%)
Nov 10, 2003
2.145
2.151
2.118
2.127
868,156
-0.03(-1.56%)
Nov 07, 2003
2.151
2.160
2.136
2.160
949,708
+0.02(+0.73%)
Nov 06, 2003
2.144
2.152
2.124
2.145
1,716,296
-0.00(-0.06%)
Nov 05, 2003
2.148
2.158
2.128
2.146
896,329
-0.01(-0.31%)
Nov 04, 2003
2.158
2.169
2.153
2.153
1,382,941
+0.00(+0.04%)
Nov 03, 2003
2.123
2.152
2.123
2.152
1,055,770
+0.04(+1.72%)
Oct 31, 2003
2.133
2.133
2.092
2.115
1,558,382
-0.01(-0.68%)
Oct 30, 2003
2.136
2.136
2.128
2.130
622,759
-0.00(-0.11%)
Oct 29, 2003
2.089
2.136
2.089
2.132
1,501,295
+0.04(+2.04%)
Oct 28, 2003
2.057
2.091
2.043
2.089
1,177,312
+0.04(+1.93%)
Oct 27, 2003
1.983
2.057
1.983
2.050
1,467,933
+0.06(+3.03%)
Oct 24, 2003
2.012
2.032
1.981
1.990
1,952,796
-0.02(-1.23%)
Oct 23, 2003
2.034
2.034
2.003
2.014
866,673
-0.03(-1.32%)
Oct 22, 2003
2.037
2.054
2.031
2.041
931,174
-0.02(-1.09%)
Oct 21, 2003
2.023
2.079
2.001
2.064
2,126,279
-0.05(-2.17%)
Oct 20, 2003
2.046
2.120
2.046
2.110
632,397
+0.01(+0.49%)
Oct 17, 2003
2.146
2.146
2.099
2.099
636,104
-0.05(-2.22%)
Oct 16, 2003
2.120
2.166
2.120
2.147
1,403,433
+0.02(+1.02%)
Oct 15, 2003
2.089
2.112
2.076
2.125
1,395,278
+0.05(+2.65%)
Oct 14, 2003
2.064
2.075
2.062
2.070
579,018
-0.00(-0.02%)
Oct 13, 2003
2.057
2.079
2.057
2.071
329,914
+0.01(+0.61%)
Oct 10, 2003
2.058
2.076
2.056
2.058
334,362
+0.00(+0.18%)
Oct 09, 2003
2.059
2.090
2.059
2.055
495,242
+0.00(+0.00%)
Oct 08, 2003
2.070
2.075
2.055
2.055
571,604
-0.01(-0.57%)
Oct 07, 2003
2.034
2.100
2.034
2.066
1,527,244
+0.03(+1.23%)
Oct 06, 2003
2.017
2.044
2.017
2.041
455,949
+0.02(+1.05%)
Oct 03, 2003
2.017
2.037
2.015
2.020
661,311
+0.02(+1.08%)
Oct 02, 2003
1.999
2.014
1.993
1.999
794,018
-0.01(-0.67%)
Oct 01, 2003
1.933
2.012
1.933
2.012
1,358,950
+0.08(+4.41%)
Sep 30, 2003
1.953
1.953
1.905
1.927
1,250,709
-0.03(-1.40%)
Sep 29, 2003
1.969
1.970
1.947
1.954
1,090,570
-0.00(-0.07%)
Sep 26, 2003
1.956
1.956
1.956
1.956
1,191,398
-0.00(-0.02%)
Sep 25, 2003
1.983
1.983
1.956
1.956
663,535
-0.03(-1.34%)
Sep 24, 2003
2.008
2.010
1.981
1.983
1,409,364
-0.02(-1.12%)
Sep 23, 2003
1.994
2.010
1.992
2.005
1,811,192
+0.02(+0.91%)
Sep 22, 2003
1.981
2.012
1.976
1.987
1,533,916
-0.00(-0.23%)
Sep 19, 2003
1.981
2.005
1.974
1.992
968,243
+0.01(+0.57%)
Sep 18, 2003
1.960
1.990
1.961
1.981
1,685,899
+0.02(+1.05%)
Sep 17, 2003
1.918
1.940
1.918
1.960
2,170,021
+0.04(+2.18%)
Sep 16, 2003
1.869
1.918
1.877
1.918
1,317,433
+0.05(+2.62%)
Sep 15, 2003
1.847
1.872
1.844
1.869
1,279,622
+0.02(+1.19%)
Sep 12, 2003
1.842
1.859
1.828
1.847
952,674
-0.00(-0.10%)
Sep 11, 2003
1.823
1.850
1.821
1.849
896,329
+0.03(+1.53%)
Sep 10, 2003
1.861
1.861
1.814
1.821
1,218,088
-0.05(-2.53%)
Sep 09, 2003
1.877
1.885
1.866
1.868
742,121
-0.01(-0.34%)
Sep 08, 2003
1.884
1.897
1.870
1.874
851,846
-0.01(-0.29%)
Sep 05, 2003
1.898
1.898
1.876
1.880
616,828
-0.03(-1.55%)
Sep 04, 2003
1.906
1.913
1.902
1.910
857,777
+0.00(+0.05%)
Sep 03, 2003
1.920
1.926
1.906
1.909
957,122
-0.01(-0.77%)
Sep 02, 2003
1.888
1.931
1.884
1.923
780,673
+0.04(+1.95%)
Aug 29, 2003
1.882
1.888
1.875
1.887
375,879
+0.00(+0.14%)
Aug 28, 2003
1.863
1.885
1.843
1.884
430,000
+0.02(+1.11%)
Aug 27, 2003
1.868
1.868
1.857
1.863
876,311
-0.01(-0.43%)
Aug 26, 2003
1.880
1.885
1.857
1.871
597,552
-0.01(-0.64%)
Aug 25, 2003
1.897
1.898
1.871
1.883
1,088,346
-0.02(-0.85%)
Aug 22, 2003
1.918
1.919
1.895
1.900
1,472,381
-0.02(-0.94%)
Aug 21, 2003
1.897
1.922
1.895
1.918
969,725
+0.02(+1.07%)
Aug 20, 2003
1.866
1.909
1.857
1.897
1,482,761
+0.01(+0.52%)
Aug 19, 2003
1.893
1.908
1.881
1.887
1,065,363
-0.01(-0.33%)
Aug 18, 2003
1.838
1.895
1.832
1.894
1,172,122
+0.06(+3.01%)
Aug 15, 2003
1.841
1.842
1.833
1.838
352,897
+0.00(+0.10%)
Aug 14, 2003
1.820
1.841
1.801
1.837
1,064,622
+0.02(+1.11%)
Aug 13, 2003
1.792
1.816
1.789
1.816
913,380
+0.03(+1.46%)
Aug 12, 2003
1.783
1.793
1.780
1.790
679,104
+0.01(+0.33%)
Aug 11, 2003
1.780
1.788
1.777
1.785
502,656
+0.00(+0.08%)
Aug 08, 2003
1.765
1.785
1.765
1.783
693,190
+0.01(+0.79%)
Aug 07, 2003
1.762
1.773
1.756
1.769
681,328
+0.00(+0.13%)
Aug 06, 2003
1.767
1.776
1.756
1.767
665,018
-0.00(-0.13%)
Aug 05, 2003
1.782
1.783
1.768
1.769
904,484
-0.01(-0.73%)
Aug 04, 2003
1.778
1.791
1.769
1.782
749,535
+0.00(+0.00%)
Aug 01, 2003
1.777
1.785
1.774
1.782
1,086,122
+0.00(+0.20%)
Jul 31, 2003
1.787
1.789
1.775
1.779
1,071,294
-0.01(-0.30%)
Jul 30, 2003
1.798
1.798
1.776
1.784
565,673
-0.01(-0.80%)
Jul 29, 2003
1.789
1.798
1.776
1.798
845,173
+0.01(+0.63%)
Jul 28, 2003
1.787
1.797
1.775
1.787
630,914
-0.00(-0.25%)
Jul 25, 2003
1.774
1.798
1.769
1.792
911,898
+0.02(+0.96%)
Jul 24, 2003
1.787
1.787
1.771
1.775
901,518
-0.00(-0.28%)
Jul 23, 2003
1.776
1.780
1.743
1.780
1,188,433
+0.00(+0.20%)
Jul 22, 2003
1.744
1.780
1.720
1.776
1,393,795
+0.01(+0.51%)
Jul 21, 2003
1.776
1.798
1.743
1.767
901,518
-0.02(-1.03%)
Jul 18, 2003
1.744
1.786
1.744
1.785
672,432
+0.05(+2.88%)
Jul 17, 2003
1.776
1.788
1.732
1.736
1,955,020
-0.05(-2.75%)
Jul 16, 2003
1.796
1.802
1.769
1.785
708,759
-0.01(-0.77%)
Jul 15, 2003
1.783
1.802
1.772
1.798
1,108,364
+0.02(+1.01%)
Jul 14, 2003
1.825
1.825
1.771
1.780
900,036
-0.03(-1.44%)
Jul 11, 2003
1.789
1.802
1.788
1.807
899,294
+0.03(+1.41%)
Jul 10, 2003
1.767
1.794
1.761
1.781
1,642,899
+0.01(+0.41%)
Jul 09, 2003
1.786
1.786
1.759
1.774
1,565,054
-0.01(-0.60%)
Jul 08, 2003
1.729
1.792
1.729
1.785
1,278,140
+0.05(+2.90%)
Jul 07, 2003
1.740
1.771
1.734
1.735
1,379,709
-0.00(-0.28%)
Jul 03, 2003
1.712
1.744
1.712
1.740
1,377,485
+0.03(+1.50%)
Jul 02, 2003
1.686
1.715
1.685
1.714
1,278,881
+0.03(+1.65%)
Jul 01, 2003
1.652
1.691
1.650
1.686
2,323,486
+0.04(+2.32%)
Jun 30, 2003
1.698
1.703
1.648
1.648
4,883,474
-0.05(-3.04%)
Jun 27, 2003
1.713
1.729
1.693
1.700
1,238,105
-0.01(-0.79%)
Jun 26, 2003
1.704
1.731
1.698
1.713
1,385,640
+0.01(+0.34%)
Jun 25, 2003
1.693
1.727
1.688
1.707
1,003,087
+0.01(+0.72%)
Jun 24, 2003
1.695
1.717
1.689
1.695
1,496,106
-0.00(-0.03%)
Jun 23, 2003
1.727
1.727
1.691
1.695
1,120,226
-0.03(-2.00%)
Jun 20, 2003
1.729
1.740
1.724
1.730
1,046,088
+0.01(+0.55%)
Jun 19, 2003
1.718
1.736
1.709
1.721
1,093,536
+0.00(+0.05%)
Jun 18, 2003
1.717
1.724
1.706
1.720
1,221,053
+0.00(+0.16%)
Jun 17, 2003
1.731
1.731
1.700
1.717
627,207
-0.01(-0.73%)
Jun 16, 2003
1.698
1.731
1.698
1.730
822,932
+0.02(+1.21%)
Jun 13, 2003
1.729
1.736
1.709
1.709
986,777
-0.03(-1.48%)
Jun 12, 2003
1.726
1.761
1.723
1.735
1,142,467
+0.02(+0.97%)
Jun 11, 2003
1.679
1.718
1.669
1.718
950,449
+0.03(+2.03%)
Jun 10, 2003
1.664
1.684
1.661
1.684
539,725
+0.02(+1.43%)
Jun 09, 2003
1.686
1.700
1.660
1.660
701,346
-0.03(-1.81%)
Jun 06, 2003
1.713
1.720
1.684
1.691
1,458,295
-0.02(-0.92%)
Jun 05, 2003
1.700
1.710
1.686
1.706
799,949
+0.00(+0.13%)
Jun 04, 2003
1.679
1.705
1.673
1.704
817,001
+0.02(+1.47%)
Jun 03, 2003
1.658
1.686
1.585
1.679
1,155,812
+0.01(+0.62%)
Jun 02, 2003
1.684
1.695
1.666
1.669
879,277
-0.00(-0.24%)
May 30, 2003
1.651
1.674
1.651
1.673
834,794
+0.03(+1.61%)
May 29, 2003
1.646
1.668
1.635
1.646
799,208
+0.00(+0.05%)
May 28, 2003
1.632
1.651
1.631
1.646
1,143,950
+0.01(+0.55%)
May 27, 2003
1.600
1.640
1.585
1.637
1,251,450
+0.04(+2.28%)
May 23, 2003
1.619
1.619
1.598
1.600
928,949
-0.02(-1.28%)
May 22, 2003
1.628
1.632
1.607
1.621
1,210,674
-0.01(-0.41%)
May 21, 2003
1.636
1.638
1.609
1.628
1,210,674
-0.01(-0.49%)
May 20, 2003
1.632
1.642
1.606
1.636
2,028,417
+0.01(+0.53%)
May 19, 2003
1.668
1.673
1.603
1.627
1,814,158
-0.05(-3.00%)
May 16, 2003
1.691
1.702
1.668
1.678
1,143,208
-0.02(-0.90%)
May 15, 2003
1.706
1.718
1.680
1.693
1,234,398
-0.00(-0.26%)
May 14, 2003
1.733
1.736
1.691
1.697
848,880
-0.03(-1.82%)
May 13, 2003
1.750
1.750
1.718
1.729
563,449
-0.02(-1.23%)
May 12, 2003
1.738
1.753
1.729
1.750
630,173
+0.01(+0.70%)
May 09, 2003
1.727
1.762
1.722
1.738
1,404,174
+0.02(+0.99%)
May 08, 2003
1.738
1.740
1.704
1.721
739,897
-0.02(-1.29%)
May 07, 2003
1.744
1.764
1.738
1.744
1,157,295
-0.01(-0.31%)
May 06, 2003
1.715
1.758
1.713
1.749
963,794
+0.04(+2.13%)
May 05, 2003
1.733
1.744
1.702
1.713
739,897
-0.02(-0.91%)
May 02, 2003
1.706
1.733
1.699
1.728
1,138,760
+0.03(+1.96%)
Apr 30, 2003
1.682
1.710
1.674
1.695
1,397,502
+0.02(+1.07%)
Apr 29, 2003
1.655
1.685
1.647
1.677
971,208
+0.03(+1.61%)
Apr 28, 2003
1.583
1.659
1.580
1.651
935,622
+0.07(+4.59%)
Apr 25, 2003
1.606
1.607
1.575
1.578
808,846
-0.03(-1.85%)
Apr 24, 2003
1.612
1.622
1.590
1.608
1,433,830
-0.02(-1.43%)
Apr 23, 2003
1.612
1.633
1.591
1.631
3,096,005
+0.02(+1.48%)
Apr 22, 2003
1.612
1.617
1.601
1.607
1,888,296
-0.01(-0.69%)
Apr 21, 2003
1.623
1.628
1.607
1.619
920,794
-0.00(-0.14%)
Apr 17, 2003
1.614
1.632
1.607
1.621
1,395,278
+0.02(+1.49%)
Apr 16, 2003
1.641
1.650
1.597
1.597
971,949
-0.04(-2.36%)
Apr 15, 2003
1.606
1.639
1.581
1.636
757,690
+0.03(+1.59%)
Apr 14, 2003
1.565
1.610
1.564
1.610
721,363
+0.05(+2.99%)
Apr 11, 2003
1.578
1.596
1.548
1.563
776,966
-0.00(-0.23%)
Apr 10, 2003
1.563
1.577
1.553
1.567
745,087
+0.00(+0.26%)
Apr 09, 2003
1.593
1.619
1.554
1.563
1,086,863
-0.03(-1.67%)
Apr 08, 2003
1.594
1.605
1.583
1.589
637,587
-0.00(-0.17%)
Apr 07, 2003
1.607
1.648
1.586
1.592
1,020,881
+0.01(+0.65%)
Apr 04, 2003
1.577
1.596
1.567
1.582
842,208
+0.01(+0.60%)
Apr 03, 2003
1.570
1.591
1.566
1.572
1,610,278
+0.01(+0.75%)
Apr 02, 2003
1.540
1.567
1.522
1.561
912,639
+0.05(+3.30%)
Apr 01, 2003
1.484
1.512
1.475
1.511
1,092,795
+0.03(+1.79%)
Mar 31, 2003
1.495
1.495
1.466
1.484
1,006,053
-0.02(-1.29%)
Mar 28, 2003
1.526
1.527
1.495
1.504
659,828
-0.02(-1.44%)
Mar 27, 2003
1.520
1.538
1.515
1.526
734,708
+0.00(+0.24%)
Mar 26, 2003
1.539
1.539
1.517
1.522
1,142,467
-0.02(-1.11%)
Mar 25, 2003
1.523
1.539
1.510
1.539
813,294
+0.02(+1.06%)
Mar 24, 2003
1.545
1.545
1.499
1.523
765,104
-0.04(-2.84%)
Mar 21, 2003
1.524
1.571
1.521
1.567
1,515,381
+0.05(+3.29%)
Mar 20, 2003
1.551
1.551
1.510
1.517
1,606,571
-0.03(-2.15%)
Mar 19, 2003
1.566
1.566
1.525
1.551
979,363
-0.01(-0.72%)
Mar 18, 2003
1.576
1.579
1.544
1.562
1,591,002
-0.01(-0.77%)
Mar 17, 2003
1.476
1.576
1.466
1.574
2,576,297
+0.10(+6.67%)
Mar 14, 2003
1.529
1.535
1.472
1.476
593,104
-0.02(-1.02%)
Mar 13, 2003
1.351
1.500
1.350
1.491
4,449,766
+0.16(+11.65%)
Mar 12, 2003
1.344
1.349
1.326
1.335
1,345,605
-0.01(-0.67%)
Mar 11, 2003
1.361
1.376
1.340
1.344
1,509,450
-0.02(-1.25%)
Mar 10, 2003
1.393
1.393
1.357
1.361
1,553,933
-0.04(-2.57%)
Mar 07, 2003
1.394
1.405
1.393
1.397
2,009,882
-0.00(-0.19%)
Mar 06, 2003
1.441
1.441
1.378
1.400
1,258,864
-0.05(-3.14%)
Mar 05, 2003
1.457
1.473
1.437
1.446
692,449
-0.01(-0.46%)
Mar 04, 2003
1.446
1.482
1.439
1.452
592,363
+0.01(+0.44%)
Mar 03, 2003
1.477
1.503
1.443
1.446
674,656
-0.04(-2.49%)
Feb 28, 2003
1.477
1.502
1.477
1.483
801,432
+0.01(+0.46%)
Feb 27, 2003
1.452
1.504
1.452
1.476
672,432
+0.03(+2.02%)
Feb 26, 2003
1.477
1.488
1.446
1.447
745,087
-0.03(-2.25%)
Feb 25, 2003
1.455
1.485
1.435
1.480
637,587
+0.02(+1.54%)
Feb 24, 2003
1.488
1.488
1.458
1.458
663,535
-0.03(-2.20%)
Feb 21, 2003
1.466
1.506
1.463
1.490
526,380
+0.02(+1.47%)
Feb 20, 2003
1.479
1.499
1.468
1.469
662,052
-0.02(-1.21%)
Feb 19, 2003
1.515
1.515
1.481
1.487
680,587
-0.03(-1.87%)
Feb 18, 2003
1.481
1.516
1.481
1.515
748,053
+0.04(+2.90%)
Feb 14, 2003
1.457
1.488
1.445
1.472
1,022,363
+0.02(+1.20%)
Feb 13, 2003
1.457
1.469
1.428
1.455
1,035,708
-0.00(-0.28%)
Feb 12, 2003
1.490
1.493
1.459
1.459
656,863
-0.03(-2.11%)
Feb 11, 2003
1.488
1.511
1.479
1.490
731,742
+0.00(+0.33%)
Feb 10, 2003
1.476
1.499
1.473
1.486
687,259
+0.00(+0.33%)
Feb 07, 2003
1.517
1.520
1.481
1.481
542,690
-0.03(-1.70%)
Feb 06, 2003
1.512
1.527
1.466
1.506
1,284,071
-0.01(-0.36%)
Feb 05, 2003
1.542
1.542
1.511
1.512
1,496,847
-0.03(-1.98%)
Feb 04, 2003
1.545
1.545
1.513
1.542
1,949,830
-0.00(-0.17%)
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.