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
Encore Wire Cp
(NQ:
WIRE
)
288.70
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
9.080
9.833
8.959
9.249
129,819
+0.17(+1.86%)
Jan 29, 2004
8.518
9.115
8.518
9.080
44,403
+0.28(+3.19%)
Jan 28, 2004
8.842
9.115
8.518
8.799
170,523
-0.03(-0.39%)
Jan 27, 2004
8.652
8.851
8.652
8.834
61,826
+0.19(+2.15%)
Jan 26, 2004
8.860
8.860
8.553
8.647
74,006
-0.13(-1.48%)
Jan 23, 2004
8.708
8.816
8.648
8.778
31,298
+0.11(+1.25%)
Jan 22, 2004
8.682
8.834
8.648
8.670
22,201
-0.14(-1.57%)
Jan 21, 2004
8.951
9.080
8.566
8.808
49,337
-0.26(-2.91%)
Jan 20, 2004
8.881
9.080
8.799
9.072
48,875
+0.19(+2.14%)
Jan 16, 2004
8.648
8.881
8.561
8.881
28,985
+0.25(+2.85%)
Jan 15, 2004
8.371
8.648
8.341
8.635
41,294
+0.06(+0.71%)
Jan 14, 2004
8.388
8.592
8.324
8.574
41,155
+0.25(+3.01%)
Jan 13, 2004
7.978
8.419
7.883
8.324
82,414
+0.40(+5.08%)
Jan 12, 2004
7.874
7.999
7.796
7.921
23,612
+0.05(+0.66%)
Jan 09, 2004
7.848
8.133
7.848
7.870
57,031
-0.19(-2.41%)
Jan 08, 2004
8.233
8.276
7.943
8.064
50,868
-0.21(-2.56%)
Jan 07, 2004
7.826
8.280
7.675
8.276
70,656
+0.54(+6.93%)
Jan 06, 2004
7.394
8.021
7.390
7.740
52,575
+0.04(+0.56%)
Jan 05, 2004
7.718
7.822
7.614
7.697
62,134
-0.01(-0.11%)
Jan 02, 2004
7.805
8.021
7.653
7.705
26,210
-0.01(-0.17%)
Dec 31, 2003
7.740
7.870
7.485
7.718
39,316
-0.02(-0.22%)
Dec 30, 2003
7.779
7.891
7.736
7.736
12,722
-0.05(-0.61%)
Dec 29, 2003
7.783
7.947
7.731
7.783
44,982
-0.03(-0.33%)
Dec 26, 2003
8.090
8.090
7.761
7.809
16,190
-0.04(-0.55%)
Dec 24, 2003
8.112
8.198
7.852
7.852
32,613
-0.12(-1.52%)
Dec 23, 2003
7.632
7.973
7.627
7.973
45,527
+0.36(+4.77%)
Dec 22, 2003
7.848
7.848
7.545
7.610
33,876
-0.21(-2.65%)
Dec 19, 2003
7.541
7.883
7.351
7.818
67,578
+0.40(+5.42%)
Dec 18, 2003
7.351
7.480
7.251
7.416
20,920
+0.06(+0.82%)
Dec 17, 2003
7.420
7.467
7.221
7.355
16,535
-0.06(-0.82%)
Dec 16, 2003
7.346
7.416
7.346
7.416
10,374
+0.19(+2.69%)
Dec 15, 2003
7.541
7.562
7.221
7.221
15,455
-0.24(-3.25%)
Dec 12, 2003
7.567
7.567
7.394
7.463
16,454
-0.08(-1.09%)
Dec 11, 2003
7.247
7.550
7.247
7.545
26,519
+0.32(+4.43%)
Dec 10, 2003
7.411
7.528
7.160
7.225
34,097
-0.26(-3.47%)
Dec 09, 2003
7.379
7.563
7.359
7.485
51,972
+0.03(+0.35%)
Dec 08, 2003
7.530
7.679
7.225
7.459
14,627
-0.18(-2.38%)
Dec 05, 2003
7.753
7.753
7.718
7.640
7,863
-0.07(-0.95%)
Dec 04, 2003
7.286
7.714
7.156
7.714
25,920
+0.36(+4.88%)
Dec 03, 2003
7.619
7.753
7.351
7.355
33,825
-0.36(-4.65%)
Dec 02, 2003
7.454
7.844
6.918
7.714
63,798
+0.26(+3.42%)
Dec 01, 2003
7.424
7.558
7.295
7.459
33,372
+0.19(+2.56%)
Nov 28, 2003
7.333
7.364
7.147
7.273
7,400
+0.11(+1.51%)
Nov 26, 2003
7.061
7.329
7.018
7.165
21,853
+0.23(+3.37%)
Nov 25, 2003
7.204
7.204
6.910
6.931
70,073
-0.33(-4.52%)
Nov 24, 2003
7.264
7.480
7.182
7.259
45,338
+0.10(+1.44%)
Nov 21, 2003
6.897
7.156
6.897
7.156
23,614
+0.26(+3.76%)
Nov 20, 2003
7.065
7.070
6.897
6.897
22,713
-0.21(-2.92%)
Nov 19, 2003
7.026
7.139
6.962
7.104
23,956
+0.10(+1.36%)
Nov 18, 2003
7.256
7.264
6.983
7.009
18,052
-0.13(-1.82%)
Nov 17, 2003
7.026
7.295
6.983
7.139
35,336
+0.10(+1.48%)
Nov 14, 2003
7.420
7.589
7.031
7.035
63,614
-0.38(-5.13%)
Nov 13, 2003
7.398
7.662
7.398
7.416
19,841
-0.16(-2.06%)
Nov 12, 2003
7.511
8.038
7.416
7.571
105,400
+0.19(+2.52%)
Nov 11, 2003
7.489
7.489
7.346
7.385
33,546
-0.17(-2.23%)
Nov 10, 2003
7.697
7.740
7.524
7.554
68,141
-0.12(-1.58%)
Nov 07, 2003
7.576
7.783
7.372
7.675
64,902
+0.11(+1.43%)
Nov 06, 2003
7.472
7.567
7.316
7.567
14,665
+0.09(+1.16%)
Nov 05, 2003
7.346
7.662
7.165
7.480
39,906
+0.19(+2.61%)
Nov 04, 2003
7.243
7.398
7.135
7.290
43,622
+0.13(+1.87%)
Nov 03, 2003
7.247
7.800
7.165
7.156
59,587
-0.08(-1.08%)
Oct 31, 2003
7.697
7.805
7.234
7.234
49,242
-0.34(-4.45%)
Oct 30, 2003
7.424
7.589
7.212
7.571
25,902
+0.15(+1.98%)
Oct 29, 2003
7.031
7.459
6.940
7.424
31,216
+0.04(+0.53%)
Oct 28, 2003
7.074
7.385
6.949
7.385
50,679
+0.35(+4.91%)
Oct 27, 2003
6.979
7.070
6.732
7.039
34,228
+0.12(+1.69%)
Oct 24, 2003
7.260
7.260
6.361
6.923
105,767
-0.29(-4.02%)
Oct 23, 2003
6.974
7.459
6.944
7.212
127,044
+0.23(+3.28%)
Oct 22, 2003
7.013
7.130
6.940
6.984
57,971
+0.04(+0.64%)
Oct 21, 2003
6.996
7.026
6.914
6.939
41,016
+0.04(+0.62%)
Oct 20, 2003
6.642
7.057
6.642
6.897
45,242
+0.23(+3.50%)
Oct 17, 2003
6.979
6.979
6.629
6.663
32,458
-0.01(-0.13%)
Oct 16, 2003
6.607
6.745
6.642
6.672
26,196
+0.06(+0.98%)
Oct 15, 2003
6.624
6.832
6.588
6.607
34,672
+0.09(+1.33%)
Oct 14, 2003
6.326
6.845
6.326
6.520
181,299
+0.24(+3.79%)
Oct 13, 2003
5.967
6.283
5.898
6.283
29,685
+0.32(+5.44%)
Oct 10, 2003
6.097
6.140
5.907
5.958
41,118
-0.10(-1.57%)
Oct 09, 2003
5.976
6.054
5.976
6.054
21,122
+0.04(+0.71%)
Oct 08, 2003
6.054
6.054
6.006
6.011
16,779
-0.12(-2.04%)
Oct 07, 2003
6.136
6.140
5.989
6.136
20,143
-0.00(-0.07%)
Oct 06, 2003
6.118
6.140
6.058
6.140
8,407
+0.00(+0.00%)
Oct 03, 2003
5.967
6.140
5.950
6.140
13,259
+0.19(+3.12%)
Oct 02, 2003
6.028
6.239
5.954
5.954
28,080
-0.16(-2.69%)
Oct 01, 2003
5.790
6.123
5.738
6.118
18,856
+0.39(+6.79%)
Sep 30, 2003
5.669
5.881
5.669
5.729
38,973
-0.05(-0.82%)
Sep 29, 2003
5.785
5.837
5.435
5.777
26,263
-0.06(-1.04%)
Sep 26, 2003
5.954
6.049
5.837
5.837
29,473
-0.15(-2.53%)
Sep 25, 2003
6.045
6.226
5.989
5.989
41,224
-0.16(-2.67%)
Sep 24, 2003
6.248
6.270
6.153
6.153
29,607
-0.10(-1.52%)
Sep 23, 2003
6.045
6.261
6.045
6.248
8,126
+0.10(+1.69%)
Sep 22, 2003
6.002
6.278
5.997
6.144
28,082
+0.05(+0.78%)
Sep 19, 2003
5.911
6.144
5.911
6.097
35,406
+0.09(+1.44%)
Sep 18, 2003
5.945
6.019
5.898
6.010
5,922
+0.06(+1.09%)
Sep 17, 2003
5.984
6.019
5.941
5.945
9,495
-0.04(-0.65%)
Sep 16, 2003
5.911
6.092
5.902
5.984
14,600
+0.02(+0.29%)
Sep 15, 2003
5.984
6.140
5.967
5.967
20,660
-0.15(-2.47%)
Sep 12, 2003
6.058
6.118
5.976
6.118
16,034
+0.03(+0.50%)
Sep 11, 2003
5.967
6.149
5.967
6.088
45,329
-0.13(-2.02%)
Sep 10, 2003
6.386
6.399
6.183
6.213
51,804
-0.09(-1.44%)
Sep 09, 2003
6.032
6.335
6.032
6.304
17,114
+0.13(+2.10%)
Sep 08, 2003
6.023
6.175
6.010
6.175
16,959
+0.14(+2.37%)
Sep 05, 2003
6.183
6.183
6.028
6.032
15,572
-0.13(-2.11%)
Sep 04, 2003
6.201
6.201
6.049
6.162
30,373
+0.03(+0.49%)
Sep 03, 2003
5.924
6.153
5.902
6.131
39,161
+0.03(+0.57%)
Sep 02, 2003
5.902
6.097
5.881
6.097
25,439
+0.22(+3.68%)
Aug 29, 2003
5.651
5.881
5.651
5.881
37,774
+0.10(+1.72%)
Aug 28, 2003
5.742
5.915
5.690
5.781
24,823
+0.03(+0.60%)
Aug 27, 2003
5.539
5.764
5.539
5.747
35,307
+0.13(+2.23%)
Aug 26, 2003
5.461
5.682
5.461
5.621
33,302
+0.04(+0.70%)
Aug 25, 2003
5.509
5.599
5.254
5.582
23,589
+0.11(+2.06%)
Aug 22, 2003
5.621
5.621
5.275
5.470
41,628
-0.15(-2.69%)
Aug 21, 2003
5.699
5.703
5.608
5.621
13,105
-0.04(-0.69%)
Aug 20, 2003
5.690
5.751
5.621
5.660
21,585
-0.12(-2.09%)
Aug 19, 2003
5.915
5.915
5.634
5.781
24,977
-0.02(-0.31%)
Aug 18, 2003
5.595
5.976
5.595
5.798
27,752
+0.20(+3.63%)
Aug 15, 2003
5.656
5.729
5.595
5.595
31,298
+0.00(+0.00%)
Aug 14, 2003
5.509
5.673
5.349
5.595
73,081
+0.14(+2.62%)
Aug 13, 2003
5.405
5.604
5.405
5.452
54,271
+0.05(+0.88%)
Aug 12, 2003
5.189
5.405
5.167
5.405
35,461
+0.22(+4.17%)
Aug 11, 2003
5.189
5.245
5.171
5.189
26,673
+0.06(+1.27%)
Aug 08, 2003
4.990
5.150
4.990
5.124
31,144
+0.14(+2.78%)
Aug 07, 2003
5.029
5.068
4.808
4.986
27,444
+0.01(+0.26%)
Aug 06, 2003
5.029
5.029
4.787
4.973
14,647
+0.00(+0.00%)
Aug 05, 2003
4.990
5.068
4.973
4.973
53,500
-0.06(-1.29%)
Aug 04, 2003
4.973
5.115
4.960
5.037
28,369
+0.03(+0.69%)
Aug 01, 2003
5.055
5.076
4.804
5.003
23,897
-0.13(-2.53%)
Jul 31, 2003
5.037
5.189
5.037
5.133
33,302
+0.07(+1.45%)
Jul 30, 2003
5.141
5.141
4.981
5.059
12,334
+0.13(+2.54%)
Jul 29, 2003
4.994
5.059
4.800
4.934
43,016
-0.06(-1.21%)
Jul 28, 2003
4.791
4.994
4.549
4.994
251,005
+0.27(+5.77%)
Jul 25, 2003
4.778
4.778
4.648
4.722
52,267
+0.18(+3.90%)
Jul 24, 2003
4.627
4.756
4.540
4.544
44,403
+0.02(+0.48%)
Jul 23, 2003
4.531
4.566
4.449
4.523
15,572
-0.13(-2.70%)
Jul 22, 2003
4.527
4.648
4.480
4.648
6,938
+0.12(+2.67%)
Jul 21, 2003
4.432
4.674
4.346
4.527
40,703
+0.06(+1.26%)
Jul 18, 2003
4.517
4.519
4.441
4.471
36,540
+0.00(+0.09%)
Jul 17, 2003
4.748
4.800
4.376
4.467
49,337
-0.31(-6.51%)
Jul 16, 2003
4.800
4.830
4.769
4.778
34,536
-0.01(-0.18%)
Jul 15, 2003
4.873
4.873
4.752
4.787
46,562
-0.06(-1.16%)
Jul 14, 2003
4.994
5.020
4.748
4.843
64,909
-0.03(-0.71%)
Jul 11, 2003
4.964
5.059
4.856
4.877
36,963
+0.00(+0.09%)
Jul 10, 2003
5.059
5.059
4.804
4.873
19,735
-0.18(-3.59%)
Jul 09, 2003
4.994
5.115
4.964
5.055
30,836
-0.01(-0.17%)
Jul 08, 2003
4.964
5.150
4.964
5.063
15,726
+0.01(+0.17%)
Jul 07, 2003
4.908
5.137
4.908
5.055
38,853
+0.15(+3.00%)
Jul 03, 2003
4.445
4.994
4.354
4.908
20,506
+0.25(+5.29%)
Jul 02, 2003
4.281
4.726
4.021
4.661
45,945
+0.40(+9.44%)
Jul 01, 2003
3.974
4.384
3.969
4.259
59,822
+0.25(+6.26%)
Jun 30, 2003
4.311
4.311
3.887
4.008
112,079
-0.13(-3.13%)
Jun 27, 2003
4.212
4.324
4.138
4.138
39,462
+0.00(+0.00%)
Jun 26, 2003
4.017
4.147
3.870
4.138
28,677
+0.20(+5.16%)
Jun 25, 2003
3.900
3.995
3.900
3.935
146,471
+0.04(+1.11%)
Jun 24, 2003
4.108
4.173
3.870
3.892
51,033
-0.26(-6.25%)
Jun 23, 2003
4.237
4.506
4.151
4.151
23,743
-0.13(-3.03%)
Jun 20, 2003
4.635
4.635
4.268
4.281
37,620
-0.05(-1.20%)
Jun 19, 2003
4.778
4.778
4.185
4.333
51,342
-0.43(-9.07%)
Jun 18, 2003
4.942
4.960
4.765
4.765
8,017
-0.19(-3.76%)
Jun 17, 2003
5.331
5.331
4.951
4.951
15,726
-0.26(-5.06%)
Jun 16, 2003
5.184
5.357
5.081
5.215
71,231
+0.03(+0.58%)
Jun 13, 2003
5.271
5.271
5.184
5.184
38,853
-0.02(-0.42%)
Jun 12, 2003
5.137
5.206
5.063
5.206
43,324
+0.02(+0.33%)
Jun 11, 2003
5.137
5.223
4.704
5.189
55,813
+0.00(+0.01%)
Jun 10, 2003
5.141
5.249
5.137
5.188
21,739
+0.05(+0.92%)
Jun 09, 2003
5.102
5.297
5.037
5.141
56,121
-0.03(-0.50%)
Jun 06, 2003
4.735
5.228
4.735
5.167
52,421
+0.12(+2.30%)
Jun 05, 2003
4.973
5.120
4.921
5.051
43,787
+0.05(+0.96%)
Jun 04, 2003
4.540
5.189
4.497
5.003
152,330
+0.46(+10.19%)
Jun 03, 2003
4.389
4.566
4.363
4.540
14,492
+0.15(+3.45%)
Jun 02, 2003
4.410
4.510
4.380
4.389
73,852
+0.00(+0.00%)
May 30, 2003
4.147
4.389
4.147
4.389
65,835
+0.26(+6.17%)
May 29, 2003
3.978
4.186
3.978
4.134
14,184
+0.12(+2.91%)
May 28, 2003
3.749
4.017
3.749
4.017
11,100
+0.27(+7.27%)
May 27, 2003
3.796
3.835
3.723
3.745
4,779
-0.00(-0.12%)
May 23, 2003
3.697
3.749
3.671
3.749
19,272
+0.03(+0.70%)
May 22, 2003
3.688
3.987
3.688
3.723
28,523
+0.03(+0.94%)
May 21, 2003
3.701
3.719
3.654
3.688
150,942
-0.01(-0.35%)
May 20, 2003
3.883
3.883
3.675
3.701
6,783
-0.19(-4.89%)
May 19, 2003
4.160
4.160
3.892
3.892
8,788
-0.22(-5.26%)
May 16, 2003
4.017
4.268
4.017
4.108
18,347
-0.09(-2.06%)
May 15, 2003
4.168
4.311
4.151
4.194
22,201
+0.02(+0.41%)
May 14, 2003
4.298
4.298
4.177
4.177
6,167
-0.12(-2.72%)
May 13, 2003
4.281
4.363
4.190
4.294
57,355
+0.01(+0.20%)
May 12, 2003
4.199
4.285
4.190
4.285
45,637
+0.01(+0.30%)
May 09, 2003
3.892
4.298
3.892
4.272
21,893
+0.34(+8.57%)
May 08, 2003
3.801
4.043
3.801
3.935
22,356
+0.06(+1.68%)
May 07, 2003
3.801
3.870
3.745
3.870
20,660
+0.11(+2.87%)
May 06, 2003
3.753
3.792
3.753
3.762
20,968
+0.02(+0.58%)
May 05, 2003
3.740
3.740
3.701
3.740
113,322
+0.02(+0.46%)
May 02, 2003
3.714
3.762
3.701
3.723
68,456
+0.02(+0.58%)
May 01, 2003
3.684
3.723
3.667
3.701
88,653
-0.02(-0.46%)
Apr 30, 2003
3.675
3.753
3.654
3.719
135,216
+0.03(+0.70%)
Apr 29, 2003
3.710
3.749
3.641
3.693
55,967
-0.05(-1.27%)
Apr 28, 2003
3.740
3.745
3.688
3.740
22,356
+0.05(+1.41%)
Apr 25, 2003
3.684
3.814
3.684
3.688
24,668
+0.01(+0.35%)
Apr 24, 2003
3.714
3.749
3.675
3.675
12,488
-0.04(-1.05%)
Apr 23, 2003
3.766
3.766
3.688
3.714
51,033
-0.04(-1.15%)
Apr 22, 2003
3.675
3.783
3.675
3.757
13,105
+0.08(+2.12%)
Apr 21, 2003
3.675
3.697
3.675
3.680
34,536
+0.00(+0.12%)
Apr 17, 2003
3.805
3.805
3.675
3.675
52,421
-0.02(-0.47%)
Apr 16, 2003
3.688
3.693
3.675
3.693
10,792
+0.02(+0.47%)
Apr 15, 2003
3.658
3.693
3.658
3.675
20,506
-0.02(-0.47%)
Apr 14, 2003
3.658
3.693
3.654
3.693
174,069
+0.01(+0.34%)
Apr 11, 2003
3.684
3.697
3.654
3.680
104,688
-0.01(-0.22%)
Apr 10, 2003
3.736
3.736
3.658
3.688
33,919
-0.04(-1.04%)
Apr 09, 2003
3.701
3.801
3.701
3.727
17,422
-0.03(-0.91%)
Apr 08, 2003
3.697
3.775
3.697
3.761
19,889
+0.04(+1.03%)
Apr 07, 2003
3.714
3.762
3.675
3.723
28,985
+0.05(+1.29%)
Apr 04, 2003
3.861
3.861
3.671
3.675
20,968
+0.00(+0.00%)
Apr 03, 2003
3.719
3.727
3.675
3.675
20,043
+0.00(+0.00%)
Apr 02, 2003
3.749
3.749
3.623
3.675
31,298
-0.03(-0.93%)
Apr 01, 2003
3.658
3.723
3.658
3.710
108,543
+0.03(+0.94%)
Mar 31, 2003
3.658
3.688
3.598
3.675
57,968
+0.00(+0.00%)
Mar 28, 2003
3.695
3.727
3.671
3.675
58,126
+0.00(+0.00%)
Mar 27, 2003
3.680
3.714
3.675
3.675
40,857
-0.01(-0.23%)
Mar 26, 2003
3.727
3.727
3.680
3.684
12,642
-0.05(-1.39%)
Mar 25, 2003
3.732
3.736
3.675
3.736
41,613
-0.00(-0.12%)
Mar 24, 2003
3.792
3.792
3.719
3.740
13,105
-0.08(-2.04%)
Mar 21, 2003
3.647
3.818
3.619
3.818
39,316
+0.10(+2.67%)
Mar 20, 2003
3.827
3.827
3.684
3.719
61,363
-0.16(-4.23%)
Mar 19, 2003
3.866
3.892
3.719
3.883
32,223
+0.07(+1.93%)
Mar 18, 2003
3.943
4.017
3.809
3.809
32,223
-0.19(-4.76%)
Mar 17, 2003
3.809
4.000
3.779
4.000
29,596
+0.26(+6.94%)
Mar 14, 2003
3.801
3.913
3.740
3.740
22,356
-0.06(-1.59%)
Mar 13, 2003
3.757
3.840
3.753
3.801
5,550
+0.05(+1.27%)
Mar 12, 2003
3.701
3.805
3.701
3.753
11,915
+0.01(+0.35%)
Mar 11, 2003
3.688
3.840
3.688
3.740
22,818
+0.03(+0.70%)
Mar 10, 2003
3.680
3.770
3.675
3.714
27,289
-0.00(-0.12%)
Mar 07, 2003
3.745
3.745
3.710
3.719
18,964
-0.00(-0.12%)
Mar 06, 2003
3.801
3.805
3.719
3.723
4,933
-0.15(-3.91%)
Mar 05, 2003
3.801
3.892
3.719
3.874
23,743
+0.06(+1.70%)
Mar 04, 2003
3.697
3.892
3.675
3.809
60,438
+0.09(+2.44%)
Mar 03, 2003
3.861
3.861
3.719
3.719
24,977
-0.09(-2.27%)
Feb 28, 2003
3.827
3.827
3.783
3.805
31,144
-0.00(-0.05%)
Feb 27, 2003
3.770
3.874
3.727
3.807
33,148
+0.04(+1.08%)
Feb 26, 2003
3.719
3.766
3.714
3.766
59,205
+0.03(+0.93%)
Feb 25, 2003
3.740
3.796
3.719
3.732
16,497
+0.01(+0.35%)
Feb 24, 2003
3.719
3.775
3.719
3.719
24,052
-0.00(-0.12%)
Feb 21, 2003
3.740
3.848
3.719
3.723
42,707
+0.01(+0.23%)
Feb 20, 2003
3.783
3.822
3.675
3.714
26,981
+0.06(+1.54%)
Feb 19, 2003
3.978
4.017
3.641
3.658
34,228
-0.24(-6.22%)
Feb 18, 2003
3.948
3.995
3.892
3.901
18,964
-0.02(-0.43%)
Feb 14, 2003
3.905
3.930
3.892
3.917
18,039
+0.00(+0.00%)
Feb 13, 2003
3.922
3.948
3.905
3.917
71,231
-0.00(-0.11%)
Feb 12, 2003
3.991
4.026
3.909
3.922
26,210
-0.07(-1.73%)
Feb 11, 2003
4.069
4.108
3.926
3.991
18,501
-0.06(-1.60%)
Feb 10, 2003
4.008
4.056
3.935
4.056
45,483
+0.04(+1.08%)
Feb 07, 2003
4.021
4.047
3.952
4.013
24,823
+0.04(+0.98%)
Feb 06, 2003
4.064
4.064
3.974
3.974
15,263
-0.04(-1.08%)
Feb 05, 2003
3.930
4.060
3.930
4.017
63,984
+0.03(+0.76%)
Feb 04, 2003
3.965
4.064
3.939
3.987
46,099
-0.08(-1.91%)
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.