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
Marine Products Corp
(NY:
MPX
)
10.24
+0.10 (+0.99%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2003
2.841
2.841
2.827
2.832
51,191
-0.01(-0.30%)
Nov 26, 2003
2.763
2.804
2.763
2.841
142,796
+0.10(+3.80%)
Nov 25, 2003
2.726
2.737
2.726
2.737
71,205
+0.09(+3.27%)
Nov 24, 2003
2.557
2.650
2.557
2.650
31,946
+0.09(+3.66%)
Nov 21, 2003
2.503
2.555
2.503
2.557
18,859
+0.01(+0.41%)
Nov 20, 2003
2.562
2.563
2.537
2.546
34,640
+0.06(+2.44%)
Nov 19, 2003
2.460
2.486
2.444
2.486
14,626
-0.01(-0.35%)
Nov 18, 2003
2.572
2.572
2.494
2.494
29,637
-0.03(-1.03%)
Nov 17, 2003
2.480
2.520
2.472
2.520
27,712
+0.03(+1.04%)
Nov 14, 2003
2.667
2.676
2.494
2.494
49,266
-0.17(-6.49%)
Nov 13, 2003
2.633
2.633
2.633
2.667
7,313
+0.04(+1.65%)
Nov 12, 2003
2.621
2.621
2.621
2.624
28,482
+0.02(+0.80%)
Nov 11, 2003
2.579
2.615
2.579
2.603
24,248
-0.01(-0.20%)
Nov 10, 2003
2.655
2.655
2.598
2.608
31,561
+0.00(+0.07%)
Nov 07, 2003
2.693
2.693
2.607
2.607
11,931
-0.09(-3.22%)
Nov 06, 2003
2.699
2.699
2.652
2.693
16,165
+0.00(+0.06%)
Nov 05, 2003
2.529
2.693
2.581
2.692
20,014
+0.10(+4.02%)
Nov 04, 2003
2.529
2.588
2.529
2.588
12,070
+0.01(+0.27%)
Nov 03, 2003
2.666
2.695
2.581
2.581
45,225
-0.03(-1.32%)
Oct 31, 2003
2.780
2.782
2.780
2.615
81,213
-0.14(-5.09%)
Oct 30, 2003
2.745
2.756
2.721
2.756
36,180
+0.07(+2.65%)
Oct 29, 2003
2.460
2.685
2.460
2.685
59,274
+0.25(+10.32%)
Oct 28, 2003
2.425
2.454
2.425
2.434
25,788
+0.03(+1.08%)
Oct 27, 2003
2.371
2.414
2.357
2.408
51,576
+0.04(+1.61%)
Oct 24, 2003
2.494
2.494
2.356
2.369
35,410
-0.12(-5.00%)
Oct 23, 2003
2.501
2.506
2.494
2.494
10,392
-0.01(-0.28%)
Oct 22, 2003
2.600
2.600
2.501
2.501
28,482
-0.10(-3.80%)
Oct 21, 2003
2.563
2.619
2.563
2.600
18,859
+0.05(+2.11%)
Oct 20, 2003
2.567
2.567
2.563
2.546
15,010
-0.04(-1.47%)
Oct 17, 2003
2.676
2.676
2.546
2.584
53,115
-0.09(-3.37%)
Oct 16, 2003
2.674
2.674
2.674
2.674
7,313
-0.00(-0.07%)
Oct 15, 2003
2.754
2.754
2.667
2.676
28,867
-0.10(-3.44%)
Oct 14, 2003
2.771
2.792
2.759
2.771
15,780
+0.00(+0.00%)
Oct 13, 2003
2.766
2.771
2.763
2.771
11,162
+0.01(+0.44%)
Oct 10, 2003
2.628
2.764
2.615
2.759
34,640
+0.09(+3.37%)
Oct 09, 2003
2.726
2.770
2.667
2.669
46,187
-0.06(-2.16%)
Oct 08, 2003
2.704
2.728
2.704
2.728
13,086
+0.00(+0.00%)
Oct 07, 2003
2.771
2.771
2.719
2.728
10,392
-0.04(-1.56%)
Oct 06, 2003
2.754
2.771
2.738
2.771
17,320
+0.01(+0.31%)
Oct 03, 2003
2.771
2.771
2.754
2.763
12,316
-0.01(-0.31%)
Oct 02, 2003
2.749
2.771
2.749
2.771
15,780
+0.07(+2.76%)
Oct 01, 2003
2.581
2.697
2.581
2.697
25,018
+0.15(+5.77%)
Sep 30, 2003
2.581
2.581
2.496
2.550
30,021
-0.04(-1.54%)
Sep 29, 2003
2.615
2.615
2.589
2.589
16,550
-0.06(-2.29%)
Sep 26, 2003
2.674
2.674
2.650
2.650
15,395
-0.04(-1.42%)
Sep 25, 2003
2.745
2.745
2.667
2.688
56,194
-0.07(-2.39%)
Sep 24, 2003
2.711
2.730
2.711
2.754
127,400
+0.03(+1.27%)
Sep 23, 2003
2.640
2.728
2.640
2.719
23,093
+0.09(+3.29%)
Sep 22, 2003
2.628
2.645
2.624
2.633
236,711
+0.03(+1.00%)
Sep 19, 2003
2.607
2.607
2.563
2.607
95,839
+0.01(+0.33%)
Sep 18, 2003
2.560
2.612
2.537
2.598
226,319
+0.04(+1.56%)
Sep 17, 2003
2.555
2.579
2.555
2.558
29,637
-0.01(-0.20%)
Sep 16, 2003
2.460
2.563
2.477
2.563
28,482
+0.12(+4.96%)
Sep 15, 2003
2.442
2.491
2.439
2.442
53,885
+0.03(+1.08%)
Sep 12, 2003
2.304
2.416
2.304
2.416
65,047
+0.11(+4.89%)
Sep 11, 2003
2.271
2.304
2.271
2.304
28,097
+0.03(+1.53%)
Sep 10, 2003
2.253
2.272
2.252
2.269
151,264
+0.02(+0.69%)
Sep 09, 2003
2.269
2.274
2.252
2.253
12,316
-0.02(-0.69%)
Sep 08, 2003
2.260
2.278
2.252
2.269
28,867
+0.01(+0.38%)
Sep 05, 2003
2.252
2.271
2.250
2.260
57,734
+0.02(+0.77%)
Sep 04, 2003
2.243
2.250
2.226
2.243
38,104
+0.00(+0.00%)
Sep 03, 2003
2.243
2.243
2.231
2.243
15,395
+0.03(+1.17%)
Sep 02, 2003
2.217
2.243
2.174
2.217
28,097
+0.01(+0.39%)
Aug 29, 2003
2.226
2.226
2.208
2.208
6,928
+0.00(+0.00%)
Aug 28, 2003
2.191
2.217
2.191
2.208
35,025
+0.01(+0.39%)
Aug 27, 2003
2.182
2.200
2.149
2.200
49,266
+0.02(+0.79%)
Aug 26, 2003
2.177
2.182
2.148
2.182
39,259
+0.01(+0.24%)
Aug 25, 2003
2.122
2.177
2.122
2.177
32,331
+0.06(+2.61%)
Aug 22, 2003
2.165
2.182
2.115
2.122
21,554
-0.02(-0.81%)
Aug 21, 2003
2.184
2.188
2.136
2.139
13,471
-0.04(-1.98%)
Aug 20, 2003
2.182
2.191
2.174
2.182
20,399
-0.02(-0.79%)
Aug 19, 2003
2.234
2.234
2.165
2.200
51,961
-0.01(-0.39%)
Aug 18, 2003
2.174
2.250
2.174
2.208
46,572
+0.03(+1.59%)
Aug 15, 2003
2.174
2.174
2.174
2.174
10,392
-0.01(-0.40%)
Aug 14, 2003
2.181
2.182
2.165
2.182
3,079
+0.00(+0.00%)
Aug 13, 2003
2.124
2.207
2.124
2.182
33,486
+0.06(+2.86%)
Aug 12, 2003
2.113
2.130
2.113
2.122
16,165
+0.01(+0.41%)
Aug 11, 2003
2.096
2.122
2.070
2.113
12,701
+0.03(+1.67%)
Aug 08, 2003
2.078
2.087
2.078
2.078
11,162
-0.01(-0.41%)
Aug 07, 2003
2.075
2.087
2.070
2.087
23,478
+0.01(+0.58%)
Aug 06, 2003
2.070
2.087
2.070
2.075
135,483
-0.01(-0.58%)
Aug 05, 2003
2.080
2.099
2.065
2.087
30,021
-0.01(-0.50%)
Aug 04, 2003
2.080
2.098
2.078
2.098
6,543
+0.02(+0.92%)
Aug 01, 2003
2.096
2.098
2.044
2.078
43,108
-0.02(-0.83%)
Jul 31, 2003
2.035
2.103
2.035
2.096
50,036
+0.06(+2.98%)
Jul 30, 2003
2.082
2.130
2.035
2.035
42,338
-0.03(-1.26%)
Jul 29, 2003
2.207
2.241
2.061
2.061
18,859
-0.13(-5.93%)
Jul 28, 2003
2.208
2.252
2.191
2.191
28,867
-0.03(-1.17%)
Jul 25, 2003
2.174
2.234
2.170
2.217
12,316
+0.05(+2.15%)
Jul 24, 2003
2.234
2.234
2.170
2.170
21,554
-0.06(-2.49%)
Jul 23, 2003
2.227
2.292
2.221
2.226
89,681
+0.00(+0.00%)
Jul 22, 2003
2.143
2.226
2.125
2.226
27,712
+0.11(+5.16%)
Jul 21, 2003
2.165
2.165
2.117
2.117
10,777
-0.05(-2.16%)
Jul 18, 2003
2.160
2.167
2.160
2.163
8,467
-0.00(-0.08%)
Jul 17, 2003
2.059
2.174
2.059
2.165
56,964
+0.09(+4.34%)
Jul 16, 2003
2.061
2.077
2.061
2.075
2,309
-0.00(-0.08%)
Jul 15, 2003
2.053
2.077
2.053
2.077
7,313
+0.02(+1.01%)
Jul 14, 2003
2.061
2.066
2.054
2.056
10,392
+0.02(+0.85%)
Jul 11, 2003
2.087
2.101
1.992
2.039
22,324
-0.09(-4.31%)
Jul 10, 2003
2.129
2.243
2.129
2.130
43,108
+0.01(+0.65%)
Jul 09, 2003
2.087
2.117
2.087
2.117
40,414
+0.05(+2.26%)
Jul 08, 2003
2.035
2.096
1.981
2.070
56,579
+0.04(+2.05%)
Jul 07, 2003
1.923
2.028
1.923
2.028
13,471
+0.12(+6.45%)
Jul 03, 2003
1.914
1.930
1.905
1.905
6,928
-0.00(-0.09%)
Jul 02, 2003
1.845
1.907
1.845
1.907
22,708
+0.09(+4.86%)
Jul 01, 2003
1.879
1.897
1.819
1.819
9,622
-0.06(-3.23%)
Jun 30, 2003
1.957
1.966
1.848
1.879
64,662
-0.06(-3.21%)
Jun 27, 2003
1.983
1.992
1.940
1.942
13,471
-0.05(-2.52%)
Jun 26, 2003
1.897
1.992
1.897
1.992
33,101
+0.14(+7.48%)
Jun 25, 2003
1.836
1.862
1.836
1.853
21,169
+0.03(+1.90%)
Jun 24, 2003
1.819
1.819
1.784
1.819
34,640
+0.00(+0.00%)
Jun 23, 2003
1.862
1.862
1.819
1.819
23,478
-0.05(-2.78%)
Jun 20, 2003
1.905
1.907
1.871
1.871
15,010
-0.03(-1.82%)
Jun 19, 2003
1.969
1.969
1.905
1.905
63,892
-0.06(-3.25%)
Jun 18, 2003
1.949
1.992
1.949
1.969
108,156
+0.04(+1.97%)
Jun 17, 2003
1.890
1.931
1.890
1.931
36,180
+0.04(+2.29%)
Jun 16, 2003
1.878
1.895
1.800
1.888
36,180
+0.03(+1.49%)
Jun 13, 2003
1.904
1.904
1.860
1.860
8,852
-0.04(-2.27%)
Jun 12, 2003
1.900
1.905
1.900
1.904
16,935
+0.01(+0.37%)
Jun 11, 2003
1.902
1.909
1.890
1.897
26,557
+0.01(+0.46%)
Jun 10, 2003
1.905
1.905
1.888
1.888
6,928
-0.02(-1.00%)
Jun 09, 2003
1.902
1.907
1.871
1.907
65,047
+0.04(+1.94%)
Jun 06, 2003
1.845
1.898
1.839
1.871
76,594
+0.00(+0.00%)
Jun 05, 2003
1.862
1.871
1.853
1.871
48,112
+0.00(+0.00%)
Jun 04, 2003
1.819
1.891
1.819
1.871
95,839
+0.05(+2.95%)
Jun 03, 2003
1.845
1.845
1.813
1.817
12,316
-0.03(-1.50%)
Jun 02, 2003
1.853
1.876
1.836
1.845
23,093
-0.01(-0.47%)
May 30, 2003
1.845
1.879
1.845
1.853
35,410
+0.02(+0.94%)
May 29, 2003
1.819
1.871
1.819
1.836
28,482
+0.04(+2.02%)
May 28, 2003
1.749
1.852
1.749
1.800
49,651
+0.03(+1.76%)
May 27, 2003
1.732
1.796
1.732
1.768
33,101
+0.05(+3.03%)
May 23, 2003
1.732
1.732
1.716
1.716
98,533
-0.02(-0.90%)
May 22, 2003
1.732
1.739
1.722
1.732
28,097
-0.01(-0.50%)
May 21, 2003
1.744
1.744
1.732
1.741
20,784
-0.01(-0.69%)
May 20, 2003
1.741
1.775
1.741
1.753
8,467
+0.01(+0.70%)
May 19, 2003
1.732
1.775
1.732
1.741
35,410
+0.03(+2.03%)
May 16, 2003
1.827
1.886
1.706
1.706
29,252
-0.14(-7.43%)
May 15, 2003
1.812
1.871
1.812
1.843
23,478
+0.03(+1.82%)
May 14, 2003
1.839
1.839
1.810
1.810
35,795
-0.03(-1.51%)
May 13, 2003
1.838
1.838
1.838
1.838
769
+0.00(+0.09%)
May 12, 2003
1.846
1.846
1.810
1.836
11,162
-0.03(-1.85%)
May 09, 2003
1.786
1.871
1.786
1.871
19,244
+0.09(+5.16%)
May 08, 2003
1.784
1.784
1.775
1.779
7,313
-0.01(-0.29%)
May 07, 2003
1.793
1.793
1.755
1.784
36,180
-0.03(-1.72%)
May 06, 2003
1.852
1.876
1.810
1.815
25,018
-0.04(-2.33%)
May 05, 2003
1.897
1.897
1.859
1.859
15,780
-0.02(-1.11%)
May 02, 2003
1.741
1.883
1.741
1.879
25,788
+0.15(+8.50%)
May 01, 2003
1.723
1.748
1.723
1.732
10,392
+0.00(+0.00%)
Apr 30, 2003
1.732
1.734
1.725
1.732
30,791
+0.01(+0.50%)
Apr 29, 2003
1.723
1.732
1.715
1.723
24,633
+0.02(+1.02%)
Apr 28, 2003
1.630
1.706
1.630
1.706
36,180
+0.08(+4.68%)
Apr 25, 2003
1.644
1.644
1.630
1.630
10,392
-0.01(-0.84%)
Apr 24, 2003
1.637
1.663
1.630
1.644
53,115
+0.01(+0.42%)
Apr 23, 2003
1.602
1.645
1.592
1.637
106,231
+0.08(+5.00%)
Apr 22, 2003
1.566
1.585
1.542
1.559
15,395
-0.01(-0.55%)
Apr 21, 2003
1.611
1.611
1.533
1.568
43,878
-0.04(-2.69%)
Apr 17, 2003
1.602
1.619
1.602
1.611
26,557
+0.02(+1.31%)
Apr 16, 2003
1.626
1.626
1.590
1.590
14,241
-0.03(-2.13%)
Apr 15, 2003
1.642
1.642
1.619
1.625
8,467
-0.02(-1.26%)
Apr 14, 2003
1.654
1.654
1.639
1.645
9,237
-0.01(-0.52%)
Apr 11, 2003
1.654
1.661
1.654
1.654
13,856
+0.00(+0.00%)
Apr 10, 2003
1.654
1.654
1.654
1.654
29,637
+0.00(+0.00%)
Apr 09, 2003
1.654
1.656
1.652
1.654
143,566
+0.00(+0.00%)
Apr 08, 2003
1.647
1.654
1.645
1.654
2,694
+0.01(+0.53%)
Apr 07, 2003
1.639
1.645
1.639
1.645
75,439
+0.01(+0.42%)
Apr 04, 2003
1.637
1.640
1.637
1.639
3,464
+0.01(+0.64%)
Apr 03, 2003
1.680
1.689
1.628
1.628
11,546
-0.05(-3.09%)
Apr 02, 2003
1.609
1.680
1.602
1.680
40,799
+0.08(+4.75%)
Apr 01, 2003
1.628
1.628
1.602
1.604
111,235
-0.01(-0.43%)
Mar 31, 2003
1.680
1.682
1.611
1.611
52,345
-0.08(-4.52%)
Mar 28, 2003
1.708
1.708
1.687
1.687
122,397
-0.03(-1.72%)
Mar 27, 2003
1.710
1.716
1.710
1.716
1,539
-0.01(-0.60%)
Mar 26, 2003
1.746
1.746
1.727
1.727
6,928
-0.02(-1.09%)
Mar 25, 2003
1.720
1.746
1.720
1.746
5,388
+0.03(+1.82%)
Mar 24, 2003
1.729
1.741
1.715
1.715
3,079
-0.00(-0.10%)
Mar 21, 2003
1.723
1.729
1.706
1.716
64,277
-0.02(-0.90%)
Mar 20, 2003
1.767
1.767
1.725
1.732
8,082
-0.04(-2.44%)
Mar 19, 2003
1.775
1.775
1.772
1.775
8,467
-0.01(-0.39%)
Mar 18, 2003
1.774
1.787
1.762
1.782
5,773
-0.01(-0.58%)
Mar 17, 2003
1.723
1.807
1.723
1.793
21,169
+0.08(+4.55%)
Mar 14, 2003
1.697
1.729
1.697
1.715
9,622
+0.00(+0.00%)
Mar 13, 2003
1.749
1.749
1.697
1.715
15,780
-0.03(-1.49%)
Mar 12, 2003
1.692
1.749
1.692
1.741
36,950
+0.04(+2.55%)
Mar 11, 2003
1.701
1.701
1.696
1.697
35,795
-0.00(-0.20%)
Mar 10, 2003
1.706
1.706
1.697
1.701
6,543
-0.01(-0.30%)
Mar 07, 2003
1.706
1.706
1.706
1.706
3,848
+0.00(+0.00%)
Mar 06, 2003
1.706
1.708
1.706
1.706
5,773
+0.00(+0.00%)
Mar 05, 2003
1.723
1.723
1.706
1.706
9,237
+0.00(+0.20%)
Mar 04, 2003
1.697
1.703
1.697
1.703
5,388
+0.01(+0.31%)
Mar 03, 2003
1.697
1.704
1.697
1.697
13,086
+0.00(+0.00%)
Feb 28, 2003
1.715
1.715
1.697
1.697
12,316
-0.03(-2.00%)
Feb 27, 2003
1.715
1.732
1.715
1.732
15,010
+0.01(+0.50%)
Feb 26, 2003
1.718
1.723
1.706
1.723
5,388
+0.01(+0.30%)
Feb 25, 2003
1.741
1.748
1.715
1.718
6,158
-0.02(-1.29%)
Feb 24, 2003
1.775
1.775
1.741
1.741
6,928
-0.01(-0.49%)
Feb 21, 2003
1.723
1.749
1.723
1.749
8,467
+0.03(+1.51%)
Feb 20, 2003
1.723
1.723
1.723
1.723
38,874
-0.01(-0.50%)
Feb 19, 2003
1.723
1.742
1.723
1.732
46,957
+0.01(+0.50%)
Feb 18, 2003
1.720
1.723
1.671
1.723
37,335
-0.01(-0.50%)
Feb 14, 2003
1.741
1.741
1.732
1.732
28,097
-0.01(-0.60%)
Feb 13, 2003
1.741
1.742
1.739
1.742
48,112
-0.01(-0.40%)
Feb 12, 2003
1.793
1.793
1.749
1.749
26,942
-0.04(-2.42%)
Feb 11, 2003
1.775
1.793
1.723
1.793
62,353
+0.02(+0.88%)
Feb 10, 2003
1.819
1.819
1.775
1.777
7,313
-0.04(-2.29%)
Feb 07, 2003
1.852
1.852
1.819
1.819
8,467
-0.04(-2.23%)
Feb 06, 2003
1.734
1.905
1.734
1.860
58,889
+0.12(+6.87%)
Feb 05, 2003
1.749
1.751
1.741
1.741
9,622
-0.02(-1.18%)
Feb 04, 2003
1.774
1.774
1.758
1.762
7,697
-0.01(-0.29%)
Feb 03, 2003
1.784
1.784
1.767
1.767
4,618
-0.03(-1.45%)
Jan 31, 2003
1.758
1.793
1.749
1.793
10,777
+0.02(+0.98%)
Jan 30, 2003
1.819
1.819
1.775
1.775
7,697
-0.06(-3.21%)
Jan 29, 2003
1.786
1.836
1.749
1.834
59,659
+0.06(+3.62%)
Jan 28, 2003
1.741
1.775
1.715
1.770
13,086
+0.04(+2.20%)
Jan 27, 2003
1.801
1.801
1.732
1.732
13,086
-0.09(-4.76%)
Jan 24, 2003
1.853
1.853
1.819
1.819
7,313
-0.03(-1.87%)
Jan 23, 2003
1.888
1.912
1.836
1.853
37,719
-0.05(-2.64%)
Jan 22, 2003
1.905
1.905
1.886
1.904
2,309
-0.00(-0.09%)
Jan 21, 2003
1.931
1.931
1.888
1.905
21,939
-0.03(-1.35%)
Jan 17, 2003
1.933
1.957
1.900
1.931
77,749
-0.02(-0.89%)
Jan 16, 2003
1.888
1.966
1.886
1.949
50,806
+0.06(+3.21%)
Jan 15, 2003
1.923
1.923
1.879
1.888
10,777
-0.04(-2.24%)
Jan 14, 2003
1.949
1.949
1.916
1.931
5,003
-0.02(-0.89%)
Jan 13, 2003
1.992
1.999
1.905
1.949
36,565
-0.03(-1.75%)
Jan 10, 2003
1.931
1.992
1.931
1.983
10,007
+0.05(+2.69%)
Jan 09, 2003
1.836
1.931
1.836
1.931
53,885
+0.12(+6.70%)
Jan 08, 2003
1.715
1.845
1.706
1.810
61,583
+0.10(+5.56%)
Jan 07, 2003
1.741
1.741
1.715
1.715
19,244
-0.03(-1.98%)
Jan 06, 2003
1.763
1.763
1.741
1.749
5,773
-0.02(-0.98%)
Jan 03, 2003
1.800
1.800
1.758
1.767
16,550
-0.02(-0.97%)
Jan 02, 2003
1.706
1.784
1.706
1.784
77,364
+0.08(+4.57%)
Dec 31, 2002
1.732
1.751
1.706
1.706
68,511
-0.08(-4.74%)
Dec 30, 2002
1.775
1.810
1.775
1.791
25,403
-0.00(-0.10%)
Dec 27, 2002
1.810
1.810
1.793
1.793
3,464
-0.03(-1.43%)
Dec 26, 2002
1.819
1.819
1.819
1.819
384
-0.01(-0.47%)
Dec 24, 2002
1.853
1.853
1.827
1.827
3,464
-0.03(-1.40%)
Dec 23, 2002
1.760
1.857
1.760
1.853
26,942
+0.10(+5.42%)
Dec 20, 2002
1.748
1.758
1.736
1.758
20,784
+0.01(+0.50%)
Dec 19, 2002
1.723
1.749
1.723
1.749
5,003
+0.03(+2.02%)
Dec 18, 2002
1.734
1.734
1.715
1.715
47,342
-0.03(-1.98%)
Dec 17, 2002
1.817
1.817
1.749
1.749
14,241
-0.06(-3.35%)
Dec 16, 2002
1.862
1.869
1.793
1.810
41,953
-0.04(-2.34%)
Dec 13, 2002
1.888
1.888
1.853
1.853
6,543
-0.03(-1.83%)
Dec 12, 2002
1.888
1.905
1.876
1.888
13,856
-0.01(-0.27%)
Dec 11, 2002
1.878
1.900
1.878
1.893
40,799
+0.02(+1.20%)
Dec 10, 2002
1.869
1.886
1.869
1.871
10,007
+0.01(+0.56%)
Dec 09, 2002
1.879
1.879
1.838
1.860
16,165
-0.01(-0.46%)
Dec 06, 2002
1.867
1.869
1.836
1.869
4,618
-0.01(-0.37%)
Dec 05, 2002
1.883
1.883
1.872
1.876
3,079
-0.01(-0.73%)
Dec 04, 2002
1.872
1.904
1.872
1.890
6,543
+0.02(+0.93%)
Dec 03, 2002
1.905
1.905
1.872
1.872
4,618
-0.02(-1.19%)
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.