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
Andersons Inc
(NQ:
ANDE
)
51.97
+0.49 (+0.95%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jan 30, 2004
2.406
2.416
2.331
2.341
11,597
-0.02(-0.88%)
Jan 29, 2004
2.336
2.376
2.336
2.362
46,778
-0.04(-1.56%)
Jan 28, 2004
2.394
2.443
2.384
2.399
66,107
-0.03(-1.33%)
Jan 27, 2004
2.419
2.457
2.328
2.431
64,174
+0.02(+0.97%)
Jan 26, 2004
2.294
2.408
2.294
2.408
77,705
+0.07(+2.81%)
Jan 23, 2004
2.147
2.373
2.140
2.342
207,988
+0.21(+9.89%)
Jan 22, 2004
2.133
2.147
2.131
2.131
4,252
+0.01(+0.43%)
Jan 21, 2004
2.108
2.128
2.108
2.122
5,412
+0.00(+0.06%)
Jan 20, 2004
2.089
2.128
2.089
2.121
10,824
+0.01(+0.61%)
Jan 16, 2004
2.068
2.108
2.068
2.108
22,809
+0.04(+1.94%)
Jan 15, 2004
2.062
2.069
2.040
2.068
10,592
+0.02(+0.88%)
Jan 14, 2004
2.053
2.069
2.050
2.050
6,854
-0.02(-0.87%)
Jan 13, 2004
2.068
2.069
2.054
2.068
11,597
+0.02(+0.88%)
Jan 12, 2004
2.068
2.068
2.037
2.050
17,203
+0.01(+0.44%)
Jan 09, 2004
2.028
2.041
2.006
2.041
44,141
+0.00(+0.19%)
Jan 08, 2004
2.043
2.050
2.037
2.037
31,024
-0.01(-0.63%)
Jan 07, 2004
2.068
2.069
2.050
2.050
34,213
-0.02(-0.88%)
Jan 06, 2004
2.037
2.069
2.037
2.068
22,809
+0.03(+1.46%)
Jan 05, 2004
2.005
2.060
2.005
2.038
8,505
+0.03(+1.29%)
Jan 02, 2004
2.006
2.068
2.006
2.012
32,860
-0.05(-2.55%)
Dec 31, 2003
2.042
2.069
2.012
2.065
16,623
-0.01(-0.27%)
Dec 30, 2003
2.006
2.076
2.006
2.071
39,239
+0.00(+0.06%)
Dec 29, 2003
2.001
2.075
2.001
2.069
32,156
+0.04(+1.98%)
Dec 26, 2003
2.056
2.055
2.015
2.029
5,798
-0.02(-0.82%)
Dec 24, 2003
2.053
2.053
2.046
2.046
966
-0.01(-0.25%)
Dec 23, 2003
2.054
2.054
2.051
2.051
6,668
+0.07(+3.66%)
Dec 22, 2003
2.050
2.062
1.979
1.979
17,590
-0.08(-3.77%)
Dec 19, 2003
2.056
2.073
2.043
2.056
17,454
+0.02(+0.95%)
Dec 18, 2003
1.940
2.037
1.914
2.037
106,313
+0.06(+3.28%)
Dec 17, 2003
2.125
2.125
1.927
1.972
107,264
-0.06(-3.17%)
Dec 16, 2003
2.134
2.175
2.037
2.037
68,941
-0.14(-6.36%)
Dec 15, 2003
2.197
2.197
2.175
2.175
4,581
-0.01(-0.65%)
Dec 12, 2003
2.199
2.199
2.166
2.190
5,277
+0.02(+0.83%)
Dec 11, 2003
2.172
2.172
2.172
2.172
0
+0.00(+0.00%)
Dec 10, 2003
2.182
2.182
2.172
2.172
5,025
+0.01(+0.60%)
Dec 09, 2003
2.153
2.159
2.153
2.159
5,798
+0.00(+0.06%)
Dec 08, 2003
2.192
2.200
2.157
2.157
25,090
-0.06(-2.57%)
Dec 05, 2003
2.231
2.214
2.199
2.214
23,385
-0.02(-0.75%)
Dec 04, 2003
2.262
2.289
2.231
2.231
47,164
-0.00(-0.06%)
Dec 03, 2003
2.232
2.232
2.231
2.232
6,742
+0.01(+0.35%)
Dec 02, 2003
2.199
2.225
2.187
2.225
23,195
+0.00(+0.00%)
Dec 01, 2003
2.197
2.270
2.179
2.225
35,852
+0.05(+2.44%)
Nov 28, 2003
2.115
2.172
2.115
2.172
2,048
+0.05(+2.32%)
Nov 26, 2003
2.111
2.143
2.108
2.122
5,798
-0.05(-2.26%)
Nov 25, 2003
2.090
2.187
2.076
2.172
25,534
+0.06(+2.63%)
Nov 24, 2003
2.134
2.140
2.116
2.116
3,645
+0.00(+0.18%)
Nov 21, 2003
2.112
2.112
2.112
2.112
0
+0.00(+0.00%)
Nov 20, 2003
2.122
2.128
2.112
2.112
15,371
-0.00(-0.19%)
Nov 19, 2003
2.164
2.164
2.104
2.116
9,363
-0.01(-0.24%)
Nov 18, 2003
2.138
2.138
2.095
2.121
54,509
-0.03(-1.26%)
Nov 17, 2003
2.138
2.148
2.138
2.148
2,713
-0.00(-0.18%)
Nov 14, 2003
2.191
2.191
2.084
2.152
17,010
+0.02(+0.79%)
Nov 13, 2003
2.103
2.135
2.102
2.135
25,901
+0.02(+1.11%)
Nov 12, 2003
2.097
2.112
2.097
2.112
3,092
-0.01(-0.43%)
Nov 11, 2003
2.069
2.121
2.050
2.121
38,775
+0.04(+1.86%)
Nov 10, 2003
2.087
2.087
2.067
2.082
22,778
+0.00(+0.19%)
Nov 07, 2003
2.069
2.087
2.047
2.078
8,640
-0.01(-0.43%)
Nov 06, 2003
2.069
2.087
2.068
2.087
15,057
-0.00(-0.06%)
Nov 05, 2003
2.071
2.089
2.069
2.089
9,846
+0.01(+0.31%)
Nov 04, 2003
2.116
2.116
2.069
2.082
12,757
+0.02(+0.81%)
Nov 03, 2003
2.080
2.117
2.065
2.065
19,685
-0.01(-0.68%)
Oct 31, 2003
2.090
2.097
2.069
2.080
31,314
-0.02(-0.80%)
Oct 30, 2003
2.100
2.097
2.097
2.097
1,159
-0.00(-0.18%)
Oct 29, 2003
2.064
2.106
2.064
2.100
48,710
+0.01(+0.25%)
Oct 28, 2003
2.094
2.095
2.089
2.095
14,690
+0.01(+0.31%)
Oct 27, 2003
2.064
2.089
2.064
2.089
28,221
+0.02(+0.87%)
Oct 24, 2003
2.106
2.106
2.071
2.071
47,164
-0.03(-1.66%)
Oct 23, 2003
2.095
2.106
2.005
2.106
92,396
+0.02(+1.12%)
Oct 22, 2003
2.082
2.102
2.053
2.082
21,262
+0.01(+0.31%)
Oct 21, 2003
2.053
2.085
2.053
2.076
29,895
+0.01(+0.38%)
Oct 20, 2003
2.060
2.069
2.037
2.068
6,958
-0.00(-0.06%)
Oct 17, 2003
2.037
2.069
2.005
2.069
15,463
-0.01(-0.62%)
Oct 16, 2003
2.069
2.069
2.069
2.082
16,236
+0.01(+0.62%)
Oct 15, 2003
2.064
2.082
2.059
2.069
35,953
+0.03(+1.27%)
Oct 14, 2003
2.032
2.043
2.031
2.043
5,025
+0.00(+0.00%)
Oct 13, 2003
2.045
2.045
2.043
2.043
5,992
+0.01(+0.44%)
Oct 10, 2003
2.043
2.056
2.032
2.034
8,891
-0.03(-1.37%)
Oct 09, 2003
2.047
2.064
2.031
2.063
18,030
+0.02(+1.14%)
Oct 08, 2003
2.042
2.062
2.028
2.040
34,793
-0.00(-0.13%)
Oct 07, 2003
2.007
2.042
1.972
2.042
43,298
+0.02(+1.22%)
Oct 06, 2003
1.953
2.018
1.953
2.018
26,288
+0.01(+0.58%)
Oct 03, 2003
1.956
2.006
1.956
2.006
117,652
+0.03(+1.77%)
Oct 02, 2003
1.972
1.979
1.954
1.971
44,458
+0.02(+0.86%)
Oct 01, 2003
1.972
1.972
1.954
1.954
22,035
-0.02(-0.85%)
Sep 30, 2003
1.972
1.972
1.971
1.971
1,546
-0.01(-0.65%)
Sep 29, 2003
1.843
1.985
1.843
1.984
26,675
+0.03(+1.79%)
Sep 26, 2003
1.972
1.972
1.949
1.949
30,440
-0.02(-1.10%)
Sep 25, 2003
1.972
1.974
1.958
1.971
87,757
-0.00(-0.09%)
Sep 24, 2003
1.962
1.972
1.967
1.972
18,169
+0.01(+0.53%)
Sep 23, 2003
1.967
1.972
1.962
1.962
15,463
+0.00(+0.13%)
Sep 22, 2003
1.972
1.972
1.895
1.959
164,689
-0.02(-1.11%)
Sep 19, 2003
1.966
1.981
1.946
1.981
17,010
+0.02(+0.93%)
Sep 18, 2003
1.945
1.963
1.891
1.963
29,381
+0.04(+1.88%)
Sep 17, 2003
1.851
1.941
1.851
1.927
39,490
+0.02(+0.81%)
Sep 16, 2003
1.837
1.919
1.837
1.912
33,247
+0.06(+3.28%)
Sep 15, 2003
1.860
1.865
1.849
1.851
6,958
-0.01(-0.42%)
Sep 12, 2003
1.860
1.886
1.851
1.859
30,541
+0.01(+0.42%)
Sep 11, 2003
1.824
1.861
1.824
1.851
22,422
+0.01(+0.77%)
Sep 10, 2003
1.820
1.849
1.811
1.837
20,876
+0.02(+0.92%)
Sep 09, 2003
1.811
1.833
1.811
1.820
30,541
+0.01(+0.28%)
Sep 08, 2003
1.736
1.843
1.736
1.815
67,267
+0.08(+4.70%)
Sep 05, 2003
1.746
1.754
1.733
1.733
27,061
-0.01(-0.59%)
Sep 04, 2003
1.746
1.746
1.738
1.743
9,278
-0.00(-0.07%)
Sep 03, 2003
1.721
1.746
1.721
1.745
45,618
+0.01(+0.45%)
Sep 02, 2003
1.736
1.737
1.720
1.737
2,319
-0.01(-0.52%)
Aug 29, 2003
1.722
1.746
1.722
1.746
1,159
+0.01(+0.52%)
Aug 28, 2003
1.715
1.737
1.715
1.737
3,092
+0.00(+0.01%)
Aug 27, 2003
1.739
1.739
1.737
1.737
5,798
-0.01(-0.39%)
Aug 26, 2003
1.725
1.743
1.725
1.743
1,159
+0.01(+0.52%)
Aug 25, 2003
1.727
1.734
1.721
1.734
8,891
+0.00(+0.07%)
Aug 22, 2003
1.720
1.743
1.720
1.733
3,092
-0.00(-0.22%)
Aug 21, 2003
1.727
1.743
1.727
1.737
12,371
+0.01(+0.30%)
Aug 20, 2003
1.732
1.732
1.720
1.732
11,211
+0.01(+0.59%)
Aug 19, 2003
1.720
1.722
1.720
1.722
6,958
-0.01(-0.32%)
Aug 18, 2003
1.732
1.732
1.721
1.727
17,010
-0.01(-0.34%)
Aug 15, 2003
1.727
1.733
1.727
1.733
12,757
+0.01(+0.37%)
Aug 14, 2003
1.727
1.730
1.727
1.727
13,917
-0.00(-0.08%)
Aug 13, 2003
1.727
1.728
1.727
1.728
1,546
+0.00(+0.00%)
Aug 12, 2003
1.728
1.732
1.720
1.728
28,994
-0.00(-0.14%)
Aug 11, 2003
1.721
1.730
1.720
1.730
3,865
+0.01(+0.67%)
Aug 08, 2003
1.694
1.724
1.694
1.719
10,438
+0.01(+0.29%)
Aug 07, 2003
1.689
1.732
1.689
1.714
17,010
+0.02(+1.00%)
Aug 06, 2003
1.697
1.697
1.697
1.697
386
-0.03(-2.02%)
Aug 05, 2003
1.706
1.732
1.706
1.732
5,025
+0.02(+1.44%)
Aug 04, 2003
1.688
1.714
1.688
1.707
16,623
-0.00(-0.08%)
Aug 01, 2003
1.694
1.719
1.683
1.709
9,664
+0.01(+0.76%)
Jul 31, 2003
1.733
1.733
1.696
1.696
4,639
-0.04(-2.46%)
Jul 30, 2003
1.725
1.743
1.701
1.738
61,082
+0.01(+0.67%)
Jul 29, 2003
1.725
1.742
1.725
1.727
6,572
+0.00(+0.00%)
Jul 28, 2003
1.698
1.741
1.698
1.727
28,221
+0.01(+0.75%)
Jul 25, 2003
1.714
1.723
1.714
1.714
6,185
-0.00(-0.08%)
Jul 24, 2003
1.709
1.724
1.709
1.715
3,092
+0.01(+0.38%)
Jul 23, 2003
1.709
1.734
1.707
1.709
9,278
-0.01(-0.68%)
Jul 22, 2003
1.694
1.745
1.694
1.720
17,783
+0.01(+0.76%)
Jul 21, 2003
1.702
1.707
1.702
1.707
15,850
+0.01(+0.30%)
Jul 18, 2003
1.720
1.725
1.701
1.702
15,463
+0.00(+0.23%)
Jul 17, 2003
1.694
1.707
1.694
1.698
19,329
-0.01(-0.38%)
Jul 16, 2003
1.697
1.706
1.697
1.705
3,865
+0.00(+0.08%)
Jul 15, 2003
1.697
1.703
1.697
1.703
4,639
-0.00(-0.15%)
Jul 14, 2003
1.703
1.706
1.703
1.706
2,706
+0.00(+0.15%)
Jul 11, 2003
1.738
1.738
1.697
1.703
11,211
+0.00(+0.08%)
Jul 10, 2003
1.694
1.720
1.694
1.702
25,128
-0.01(-0.53%)
Jul 09, 2003
1.718
1.719
1.701
1.711
43,298
+0.00(+0.08%)
Jul 08, 2003
1.710
1.714
1.707
1.710
31,314
+0.00(+0.15%)
Jul 07, 2003
1.703
1.719
1.703
1.707
38,659
-0.01(-0.38%)
Jul 03, 2003
1.714
1.714
1.694
1.714
12,757
+0.01(+0.30%)
Jul 02, 2003
1.640
1.714
1.640
1.709
53,736
+0.06(+3.61%)
Jul 01, 2003
1.584
1.652
1.584
1.649
23,195
+0.06(+4.08%)
Jun 30, 2003
1.681
1.688
1.582
1.584
170,488
-0.09(-5.62%)
Jun 27, 2003
1.659
1.705
1.659
1.679
8,505
-0.05(-2.70%)
Jun 26, 2003
1.705
1.729
1.688
1.725
11,211
+0.04(+2.22%)
Jun 25, 2003
1.689
1.706
1.688
1.688
12,371
-0.01(-0.61%)
Jun 24, 2003
1.680
1.709
1.675
1.698
17,783
+0.01(+0.61%)
Jun 23, 2003
1.689
1.689
1.681
1.688
4,252
+0.01(+0.38%)
Jun 20, 2003
1.681
1.688
1.677
1.681
35,180
+0.01(+0.54%)
Jun 19, 2003
1.694
1.694
1.672
1.672
3,865
-0.01(-0.84%)
Jun 18, 2003
1.657
1.687
1.655
1.687
46,004
-0.01(-0.60%)
Jun 17, 2003
1.694
1.706
1.649
1.697
114,818
+0.00(+0.15%)
Jun 16, 2003
1.692
1.698
1.683
1.694
17,010
+0.01(+0.54%)
Jun 13, 2003
1.681
1.685
1.681
1.685
17,783
+0.00(+0.23%)
Jun 12, 2003
1.689
1.694
1.680
1.681
13,917
+0.00(+0.00%)
Jun 11, 2003
1.665
1.689
1.665
1.681
28,608
+0.00(+0.23%)
Jun 10, 2003
1.675
1.683
1.668
1.677
20,489
-0.00(-0.23%)
Jun 09, 2003
1.668
1.692
1.668
1.681
55,283
+0.00(+0.00%)
Jun 06, 2003
1.676
1.681
1.675
1.681
18,556
+0.01(+0.39%)
Jun 05, 2003
1.672
1.680
1.672
1.675
29,381
-0.01(-0.31%)
Jun 04, 2003
1.690
1.690
1.675
1.680
38,272
+0.01(+0.62%)
Jun 03, 2003
1.670
1.677
1.670
1.670
6,572
+0.00(+0.00%)
Jun 02, 2003
1.675
1.676
1.668
1.670
40,205
-0.03(-1.74%)
May 30, 2003
1.649
1.700
1.649
1.699
21,262
+0.04(+2.65%)
May 29, 2003
1.649
1.655
1.636
1.655
10,438
+0.02(+1.11%)
May 28, 2003
1.637
1.641
1.636
1.637
109,406
-0.00(-0.16%)
May 27, 2003
1.657
1.657
1.637
1.640
15,077
+0.00(+0.16%)
May 23, 2003
1.636
1.652
1.636
1.637
26,288
+0.00(+0.08%)
May 22, 2003
1.636
1.641
1.636
1.636
15,850
-0.01(-0.78%)
May 21, 2003
1.636
1.655
1.636
1.649
22,035
+0.01(+0.71%)
May 20, 2003
1.637
1.637
1.637
1.637
773
-0.01(-0.55%)
May 19, 2003
1.661
1.661
1.636
1.646
10,824
-0.02(-1.01%)
May 16, 2003
1.646
1.671
1.636
1.663
91,623
+0.02(+1.50%)
May 15, 2003
1.636
1.641
1.630
1.639
28,994
+0.00(+0.16%)
May 14, 2003
1.626
1.636
1.621
1.636
7,345
+0.02(+1.52%)
May 13, 2003
1.610
1.612
1.604
1.612
30,927
+0.01(+0.40%)
May 12, 2003
1.617
1.630
1.604
1.605
24,355
-0.01(-0.80%)
May 09, 2003
1.580
1.630
1.575
1.618
56,829
+0.05(+3.13%)
May 08, 2003
1.552
1.584
1.546
1.569
115,591
+0.02(+1.51%)
May 07, 2003
1.527
1.560
1.527
1.546
62,628
+0.01(+0.59%)
May 06, 2003
1.529
1.546
1.520
1.536
36,726
+0.01(+0.59%)
May 05, 2003
1.513
1.546
1.490
1.527
369,584
+0.01(+0.68%)
May 02, 2003
1.507
1.520
1.507
1.517
194,070
+0.02(+1.30%)
Apr 30, 2003
1.517
1.524
1.491
1.498
136,468
-0.02(-1.36%)
Apr 29, 2003
1.627
1.627
1.507
1.518
103,607
-0.10(-6.08%)
Apr 28, 2003
1.643
1.643
1.617
1.617
44,845
-0.03(-1.57%)
Apr 25, 2003
1.694
1.694
1.630
1.643
30,154
-0.04(-2.23%)
Apr 24, 2003
1.677
1.681
1.655
1.680
20,489
+0.01(+0.70%)
Apr 23, 2003
1.701
1.705
1.657
1.668
99,741
-0.04(-2.27%)
Apr 22, 2003
1.719
1.727
1.707
1.707
138,014
-0.02(-1.12%)
Apr 21, 2003
1.730
1.730
1.725
1.727
22,035
+0.00(+0.00%)
Apr 17, 2003
1.727
1.727
1.721
1.727
23,582
-0.00(-0.02%)
Apr 16, 2003
1.733
1.733
1.727
1.727
29,767
-0.01(-0.35%)
Apr 15, 2003
1.693
1.733
1.693
1.733
44,458
+0.05(+3.08%)
Apr 14, 2003
1.676
1.692
1.676
1.681
57,216
+0.00(+0.00%)
Apr 11, 2003
1.681
1.681
1.681
1.681
8,118
+0.00(+0.00%)
Apr 10, 2003
1.681
1.681
1.677
1.681
15,850
+0.00(+0.23%)
Apr 09, 2003
1.681
1.681
1.677
1.677
15,463
-0.00(-0.15%)
Apr 08, 2003
1.668
1.680
1.668
1.680
70,360
+0.01(+0.62%)
Apr 07, 2003
1.681
1.681
1.670
1.670
1,546
-0.01(-0.31%)
Apr 04, 2003
1.675
1.675
1.665
1.675
57,216
+0.01(+0.78%)
Apr 03, 2003
1.665
1.672
1.662
1.662
42,912
-0.01(-0.31%)
Apr 02, 2003
1.667
1.668
1.667
1.667
17,396
+0.01(+0.31%)
Apr 01, 2003
1.662
1.667
1.662
1.662
3,479
+0.01(+0.47%)
Mar 31, 2003
1.650
1.668
1.650
1.654
9,119
-0.01(-0.31%)
Mar 28, 2003
1.655
1.672
1.655
1.659
8,118
-0.00(-0.08%)
Mar 27, 2003
1.668
1.672
1.661
1.661
24,355
-0.01(-0.70%)
Mar 26, 2003
1.626
1.681
1.626
1.672
83,504
+0.05(+3.03%)
Mar 25, 2003
1.618
1.623
1.610
1.623
39,432
+0.00(+0.16%)
Mar 24, 2003
1.653
1.653
1.610
1.621
35,566
-0.01(-0.79%)
Mar 21, 2003
1.610
1.648
1.610
1.633
14,690
-0.03(-1.56%)
Mar 20, 2003
1.610
1.659
1.604
1.659
1,275,763
+0.05(+2.89%)
Mar 19, 2003
1.661
1.661
1.604
1.613
28,608
-0.05(-2.96%)
Mar 18, 2003
1.672
1.672
1.662
1.662
18,943
-0.01(-0.77%)
Mar 17, 2003
1.680
1.680
1.674
1.675
14,965
-0.01(-0.31%)
Mar 14, 2003
1.680
1.681
1.680
1.680
9,278
+0.00(+0.08%)
Mar 13, 2003
1.680
1.681
1.654
1.679
91,623
+0.00(+0.08%)
Mar 12, 2003
1.657
1.681
1.655
1.677
107,860
+0.02(+0.93%)
Mar 11, 2003
1.680
1.680
1.649
1.662
10,824
-0.01(-0.46%)
Mar 10, 2003
1.671
1.677
1.662
1.670
24,355
+0.00(+0.00%)
Mar 07, 2003
1.676
1.680
1.668
1.670
22,422
-0.01(-0.31%)
Mar 06, 2003
1.675
1.675
1.671
1.675
3,092
-0.01(-0.31%)
Mar 05, 2003
1.674
1.680
1.674
1.680
5,412
+0.01(+0.54%)
Mar 04, 2003
1.670
1.674
1.670
1.671
2,319
-0.01(-0.46%)
Mar 03, 2003
1.674
1.680
1.670
1.679
28,221
+0.01(+0.62%)
Feb 28, 2003
1.670
1.672
1.668
1.668
10,824
-0.01(-0.46%)
Feb 27, 2003
1.675
1.676
1.668
1.676
78,865
-0.00(-0.15%)
Feb 26, 2003
1.675
1.680
1.668
1.679
87,370
+0.00(+0.00%)
Feb 25, 2003
1.675
1.679
1.675
1.679
9,278
+0.01(+0.54%)
Feb 24, 2003
1.670
1.670
1.670
1.670
3,092
+0.00(+0.00%)
Feb 21, 2003
1.679
1.679
1.668
1.670
22,422
-0.00(-0.08%)
Feb 20, 2003
1.672
1.672
1.668
1.671
25,128
+0.00(+0.00%)
Feb 19, 2003
1.680
1.680
1.671
1.671
4,252
-0.01(-0.31%)
Feb 18, 2003
1.680
1.681
1.676
1.676
16,623
-0.00(-0.04%)
Feb 14, 2003
1.675
1.681
1.668
1.677
43,685
+0.01(+0.43%)
Feb 13, 2003
1.670
1.670
1.667
1.670
47,164
+0.00(+0.08%)
Feb 12, 2003
1.668
1.670
1.667
1.668
13,144
-0.00(-0.08%)
Feb 11, 2003
1.663
1.680
1.663
1.670
56,056
+0.01(+0.39%)
Feb 10, 2003
1.667
1.675
1.663
1.663
8,891
-0.00(-0.23%)
Feb 07, 2003
1.671
1.676
1.662
1.667
17,783
-0.00(-0.23%)
Feb 06, 2003
1.677
1.677
1.666
1.671
8,505
-0.01(-0.39%)
Feb 05, 2003
1.679
1.679
1.643
1.677
57,989
+0.00(+0.23%)
Feb 04, 2003
1.636
1.675
1.636
1.674
25,128
+0.01(+0.31%)
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.