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
Flowers Foods
(NY:
FLO
)
23.22
+0.45 (+1.98%)
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 (%)
Dec 31, 2002
0.7097
0.7321
0.6925
0.7299
1,062,063
+0.02(+2.85%)
Dec 30, 2002
0.7172
0.7220
0.6944
0.7097
1,202,246
-0.01(-1.04%)
Dec 27, 2002
0.7258
0.7389
0.7116
0.7172
737,741
-0.00(-0.67%)
Dec 26, 2002
0.7022
0.7407
0.7018
0.7220
641,514
+0.02(+2.88%)
Dec 24, 2002
0.7037
0.7067
0.6955
0.7018
298,185
-0.01(-0.79%)
Dec 23, 2002
0.6809
0.7116
0.6809
0.7075
962,272
+0.02(+3.33%)
Dec 20, 2002
0.6839
0.7176
0.6270
0.6846
4,824,428
-0.03(-3.63%)
Dec 19, 2002
0.7127
0.7202
0.6921
0.7104
1,863,956
-0.01(-1.35%)
Dec 18, 2002
0.7220
0.7239
0.7033
0.7202
2,595,758
-0.01(-1.23%)
Dec 17, 2002
0.7860
0.7860
0.7119
0.7291
3,022,247
-0.06(-7.19%)
Dec 16, 2002
0.8137
0.8137
0.7841
0.7856
1,621,606
-0.03(-3.45%)
Dec 13, 2002
0.8272
0.8272
0.8100
0.8137
819,713
-0.00(-0.50%)
Dec 12, 2002
0.8451
0.8451
0.8178
0.8178
1,035,927
-0.03(-3.23%)
Dec 11, 2002
0.8548
0.8548
0.8275
0.8451
958,708
-0.00(-0.57%)
Dec 10, 2002
0.8380
0.8556
0.8253
0.8500
913,564
+0.01(+0.75%)
Dec 09, 2002
0.8743
0.8777
0.8380
0.8436
1,553,891
-0.03(-3.59%)
Dec 06, 2002
0.8736
0.8837
0.8664
0.8750
723,486
-0.00(-0.04%)
Dec 05, 2002
0.8679
0.8829
0.8679
0.8754
274,425
+0.00(+0.21%)
Dec 04, 2002
0.8792
0.8930
0.8721
0.8736
564,295
-0.01(-0.64%)
Dec 03, 2002
0.8866
0.8866
0.8754
0.8792
346,893
-0.00(-0.47%)
Dec 02, 2002
0.9005
0.9042
0.8747
0.8833
880,300
-0.02(-1.91%)
Nov 29, 2002
0.8997
0.9136
0.8979
0.9005
250,665
+0.00(+0.54%)
Nov 27, 2002
0.8642
0.8975
0.8642
0.8956
316,005
+0.02(+2.57%)
Nov 26, 2002
0.8721
0.8784
0.8605
0.8732
588,055
-0.01(-0.89%)
Nov 25, 2002
0.8997
0.8997
0.8646
0.8810
582,115
-0.01(-1.26%)
Nov 22, 2002
0.8997
0.9020
0.8878
0.8923
401,540
-0.01(-1.20%)
Nov 21, 2002
0.9278
0.9312
0.9027
0.9031
962,272
+0.01(+1.43%)
Nov 20, 2002
0.8848
0.8904
0.8724
0.8904
502,519
+0.01(+0.85%)
Nov 19, 2002
0.8859
0.9009
0.8784
0.8829
453,812
-0.01(-0.76%)
Nov 18, 2002
0.9166
0.9203
0.8866
0.8896
786,449
-0.03(-2.94%)
Nov 15, 2002
0.9046
0.9259
0.8979
0.9166
361,149
+0.01(+1.28%)
Nov 14, 2002
0.8866
0.9098
0.8866
0.9050
281,553
+0.01(+1.47%)
Nov 13, 2002
0.8642
0.8986
0.8642
0.8919
446,684
+0.02(+2.45%)
Nov 12, 2002
0.8679
0.9012
0.8640
0.8706
535,783
-0.00(-0.13%)
Nov 11, 2002
0.8762
0.8851
0.8605
0.8717
430,052
-0.01(-1.31%)
Nov 08, 2002
0.8792
0.9009
0.8661
0.8833
402,728
-0.01(-1.01%)
Nov 07, 2002
0.8829
0.8979
0.8829
0.8923
684,282
+0.00(+0.34%)
Nov 06, 2002
0.8586
0.8949
0.8582
0.8893
401,540
+0.02(+2.72%)
Nov 05, 2002
0.8492
0.8743
0.8492
0.8657
687,846
-0.01(-1.03%)
Nov 04, 2002
0.8605
0.8762
0.8567
0.8747
857,729
+0.01(+0.65%)
Nov 01, 2002
0.8219
0.8691
0.8219
0.8691
1,703,578
+0.04(+4.55%)
Oct 31, 2002
0.7595
0.8567
0.7595
0.8313
2,000,575
+0.06(+7.86%)
Oct 30, 2002
0.7819
0.7819
0.7557
0.7707
908,812
-0.00(-0.24%)
Oct 29, 2002
0.7856
0.7856
0.7609
0.7725
647,454
-0.00(-0.34%)
Oct 28, 2002
0.8100
0.8100
0.7752
0.7752
839,909
-0.03(-3.40%)
Oct 25, 2002
0.7961
0.8051
0.7939
0.8025
599,935
+0.01(+0.80%)
Oct 24, 2002
0.7969
0.8040
0.7868
0.7961
389,660
-0.00(-0.33%)
Oct 23, 2002
0.8144
0.8223
0.7950
0.7987
532,219
-0.02(-2.06%)
Oct 22, 2002
0.8231
0.8268
0.8141
0.8156
444,308
-0.01(-0.91%)
Oct 21, 2002
0.8332
0.8418
0.8212
0.8231
915,940
-0.01(-1.65%)
Oct 18, 2002
0.8287
0.8414
0.8212
0.8369
645,078
+0.01(+1.82%)
Oct 17, 2002
0.7969
0.8182
0.7969
0.8219
496,579
+0.03(+4.02%)
Oct 16, 2002
0.8219
0.8238
0.7763
0.7901
446,684
-0.03(-3.43%)
Oct 15, 2002
0.8130
0.8182
0.8014
0.8182
557,167
+0.01(+1.82%)
Oct 14, 2002
0.8174
0.8313
0.8010
0.8036
320,757
-0.03(-3.24%)
Oct 11, 2002
0.7868
0.8399
0.7868
0.8305
477,572
+0.05(+6.42%)
Oct 10, 2002
0.7651
0.7849
0.7557
0.7804
378,968
+0.01(+1.16%)
Oct 09, 2002
0.8122
0.8174
0.7673
0.7714
1,344,805
-0.04(-5.02%)
Oct 08, 2002
0.8006
0.8242
0.8006
0.8122
414,608
+0.01(+1.21%)
Oct 07, 2002
0.8287
0.8287
0.7995
0.8025
305,313
-0.03(-3.81%)
Oct 04, 2002
0.8361
0.8436
0.8324
0.8343
376,592
-0.02(-1.98%)
Oct 03, 2002
0.8365
0.8676
0.8365
0.8511
576,175
+0.01(+1.29%)
Oct 02, 2002
0.8582
0.8635
0.8324
0.8403
462,128
-0.02(-2.09%)
Oct 01, 2002
0.8515
0.8582
0.8283
0.8582
532,219
+0.01(+0.92%)
Sep 30, 2002
0.8361
0.8548
0.8137
0.8504
784,073
+0.02(+2.39%)
Sep 27, 2002
0.8567
0.8616
0.8298
0.8305
930,196
-0.04(-4.06%)
Sep 26, 2002
0.8436
0.8762
0.8418
0.8657
445,496
+0.03(+3.07%)
Sep 25, 2002
0.8231
0.8537
0.8193
0.8399
873,172
+0.02(+2.98%)
Sep 24, 2002
0.8021
0.8231
0.7935
0.8156
7,009,142
+0.01(+1.68%)
Sep 23, 2002
0.8231
0.8320
0.7950
0.8021
527,467
-0.02(-2.99%)
Sep 20, 2002
0.8249
0.8369
0.8201
0.8268
1,450,536
+0.01(+1.47%)
Sep 19, 2002
0.8414
0.8481
0.8148
0.8148
795,953
-0.03(-3.29%)
Sep 18, 2002
0.8537
0.8541
0.8343
0.8425
953,956
-0.01(-1.27%)
Sep 17, 2002
0.8414
0.8810
0.8249
0.8534
1,177,298
+0.03(+3.73%)
Sep 16, 2002
0.8178
0.8275
0.8081
0.8227
451,436
+0.01(+1.38%)
Sep 13, 2002
0.8118
0.8159
0.8062
0.8115
1,502,807
+0.00(+0.18%)
Sep 12, 2002
0.8522
0.8522
0.8062
0.8100
1,532,507
-0.04(-4.88%)
Sep 11, 2002
0.8642
0.8679
0.8504
0.8515
331,449
-0.01(-0.83%)
Sep 10, 2002
0.8773
0.8773
0.8530
0.8586
552,415
-0.02(-2.13%)
Sep 09, 2002
0.8567
0.8792
0.8459
0.8773
416,984
+0.01(+1.43%)
Sep 06, 2002
0.8545
0.8698
0.8361
0.8649
534,595
+0.00(+0.17%)
Sep 05, 2002
0.8762
0.8904
0.8635
0.8635
741,305
-0.02(-1.79%)
Sep 04, 2002
0.8530
0.8829
0.8530
0.8792
1,109,582
+0.02(+2.62%)
Sep 03, 2002
0.8511
0.8567
0.8174
0.8567
671,214
-0.00(-0.43%)
Aug 30, 2002
0.8489
0.8709
0.8489
0.8605
712,794
+0.01(+1.28%)
Aug 29, 2002
0.8249
0.8736
0.8223
0.8496
456,188
+0.02(+2.99%)
Aug 28, 2002
0.8511
0.8511
0.8245
0.8249
1,087,011
-0.03(-3.29%)
Aug 27, 2002
0.8975
0.8979
0.8418
0.8530
1,767,729
-0.04(-4.84%)
Aug 26, 2002
0.8500
0.9147
0.8500
0.8964
2,402,116
+0.05(+5.55%)
Aug 23, 2002
0.8530
0.8586
0.8492
0.8492
765,065
-0.01(-0.70%)
Aug 22, 2002
0.8567
0.8638
0.8511
0.8552
567,859
+0.00(+0.00%)
Aug 21, 2002
0.8361
0.8582
0.8272
0.8552
708,042
+0.02(+2.37%)
Aug 20, 2002
0.8418
0.8418
0.8260
0.8354
683,094
-0.00(-0.09%)
Aug 16, 2002
0.7987
0.8380
0.7782
0.8361
879,112
+0.04(+4.83%)
Aug 15, 2002
0.8642
0.8668
0.7894
0.7976
1,168,982
-0.07(-7.63%)
Aug 14, 2002
0.8511
0.8904
0.8489
0.8635
1,271,149
+0.01(+1.58%)
Aug 13, 2002
0.8081
0.8657
0.8081
0.8500
1,556,267
+0.05(+5.87%)
Aug 12, 2002
0.7587
0.8029
0.7546
0.8029
1,277,089
+0.07(+9.77%)
Aug 07, 2002
0.7157
0.7336
0.7131
0.7314
443,120
+0.02(+2.25%)
Aug 06, 2002
0.7060
0.7202
0.6996
0.7153
860,104
+0.01(+1.33%)
Aug 05, 2002
0.7164
0.7164
0.7026
0.7060
378,968
-0.01(-2.02%)
Aug 02, 2002
0.7359
0.7407
0.6996
0.7205
527,467
-0.01(-1.98%)
Aug 01, 2002
0.7426
0.7613
0.7239
0.7351
749,621
-0.01(-1.01%)
Jul 31, 2002
0.7445
0.7482
0.7310
0.7426
485,888
-0.00(-0.25%)
Jul 30, 2002
0.7613
0.7613
0.7280
0.7445
885,052
-0.02(-2.21%)
Jul 29, 2002
0.7553
0.7692
0.7501
0.7613
880,300
+0.01(+1.40%)
Jul 26, 2002
0.7550
0.7550
0.7258
0.7508
759,125
+0.01(+1.57%)
Jul 25, 2002
0.7104
0.7512
0.7071
0.7392
942,076
+0.04(+5.39%)
Jul 24, 2002
0.6959
0.7030
0.6846
0.7015
1,028,799
-0.00(-0.64%)
Jul 23, 2002
0.7239
0.7310
0.6955
0.7060
1,338,865
-0.01(-1.72%)
Jul 22, 2002
0.7037
0.7183
0.6798
0.7183
1,119,086
+0.01(+1.00%)
Jul 19, 2002
0.7333
0.7366
0.7067
0.7112
1,002,663
-0.05(-6.54%)
Jul 17, 2002
0.7370
0.7624
0.7336
0.7609
1,028,799
-0.01(-0.78%)
Jul 12, 2002
0.7909
0.8062
0.7550
0.7669
1,523,003
-0.02(-2.33%)
Jul 11, 2002
0.8792
0.8792
0.7669
0.7853
6,602,850
-0.15(-16.41%)
Jul 10, 2002
0.9484
0.9503
0.9390
0.9394
712,794
-0.01(-0.75%)
Jul 09, 2002
0.9278
0.9465
0.9278
0.9465
443,120
+0.02(+2.10%)
Jul 08, 2002
0.9390
0.9390
0.9271
0.9271
742,493
-0.04(-3.88%)
Jul 05, 2002
0.9387
0.9678
0.9383
0.9645
127,114
+0.03(+2.79%)
Jul 04, 2002
0.9619
0.9619
0.9353
0.9383
882,676
+0.00(+0.00%)
Jul 03, 2002
0.9619
0.9619
0.9353
0.9383
882,676
-0.00(-0.32%)
Jul 02, 2002
0.9693
0.9693
0.9413
0.9413
531,031
-0.03(-3.19%)
Jul 01, 2002
0.9708
0.9821
0.9648
0.9723
632,010
+0.01(+0.54%)
Jun 28, 2002
0.9686
0.9798
0.9671
0.9671
1,449,348
-0.00(-0.15%)
Jun 27, 2002
0.9308
0.9686
0.9267
0.9686
1,292,533
+0.04(+4.48%)
Jun 26, 2002
0.9383
0.9383
0.9166
0.9271
387,284
-0.01(-1.31%)
Jun 25, 2002
0.8994
0.9532
0.8994
0.9394
1,098,891
+0.04(+4.23%)
Jun 21, 2002
0.9233
0.9233
0.9072
0.9012
971,776
-0.02(-1.83%)
Jun 20, 2002
0.9521
0.9589
0.9181
0.9181
798,329
-0.04(-3.69%)
Jun 19, 2002
0.9465
0.9544
0.9428
0.9532
683,094
+0.00(+0.47%)
Jun 18, 2002
0.9495
0.9525
0.9349
0.9488
509,647
-0.00(-0.16%)
Jun 17, 2002
0.9342
0.9506
0.9315
0.9503
694,974
+0.03(+2.88%)
Jun 14, 2002
0.8848
0.9327
0.8848
0.9237
648,642
+0.01(+0.69%)
Jun 12, 2002
0.9128
0.9199
0.9054
0.9173
2,052,847
+0.01(+0.82%)
Jun 11, 2002
0.9166
0.9203
0.9046
0.9098
927,820
-0.01(-0.82%)
Jun 10, 2002
0.9334
0.9338
0.9170
0.9173
712,794
-0.02(-2.12%)
Jun 07, 2002
0.9173
0.9536
0.8997
0.9372
513,211
+0.02(+2.16%)
Jun 06, 2002
0.9203
0.9315
0.9106
0.9173
589,243
-0.00(-0.16%)
Jun 05, 2002
0.9039
0.9390
0.9039
0.9188
2,873,748
-0.04(-4.10%)
May 31, 2002
0.9398
0.9671
0.9375
0.9581
559,543
+0.01(+0.75%)
May 28, 2002
0.9577
0.9675
0.9360
0.9510
818,525
-0.01(-0.70%)
May 27, 2002
0.9465
0.9727
0.9465
0.9577
660,522
+0.00(+0.00%)
May 24, 2002
0.9465
0.9727
0.9465
0.9577
660,522
+0.01(+1.47%)
May 23, 2002
0.9349
0.9439
0.9173
0.9439
1,260,457
+0.01(+0.76%)
May 22, 2002
0.9241
0.9409
0.9222
0.9368
696,162
+0.00(+0.48%)
May 21, 2002
0.9596
0.9637
0.9315
0.9323
483,512
-0.02(-2.27%)
May 20, 2002
0.9641
0.9690
0.9540
0.9540
1,171,358
-0.01(-1.05%)
May 17, 2002
0.9690
0.9723
0.9540
0.9641
596,371
+0.00(+0.27%)
May 16, 2002
0.9727
0.9914
0.9540
0.9615
1,577,651
-0.01(-0.85%)
May 15, 2002
0.9723
0.9723
0.9525
0.9697
447,872
-0.00(-0.27%)
May 14, 2002
0.9708
0.9764
0.9619
0.9723
731,802
-0.00(-0.04%)
May 13, 2002
0.9577
0.9727
0.9525
0.9727
365,901
+0.02(+2.16%)
May 10, 2002
0.9615
0.9652
0.9521
0.9521
310,065
-0.01(-1.20%)
May 09, 2002
0.9813
0.9821
0.9637
0.9637
302,937
-0.02(-1.79%)
May 08, 2002
0.9821
0.9843
0.9663
0.9813
386,096
+0.00(+0.00%)
May 07, 2002
0.9787
0.9821
0.9776
0.9813
241,162
+0.01(+0.65%)
May 06, 2002
0.9764
0.9873
0.9749
0.9749
1,110,770
+0.00(+0.27%)
May 03, 2002
0.9749
0.9772
0.9648
0.9723
362,337
-0.01(-0.65%)
May 02, 2002
0.9720
0.9877
0.9720
0.9787
1,770,105
+0.01(+0.69%)
May 01, 2002
0.9761
0.9787
0.9671
0.9720
1,180,862
-0.00(-0.42%)
Apr 30, 2002
0.9544
0.9761
0.9517
0.9761
1,108,394
+0.02(+2.11%)
Apr 29, 2002
0.9503
0.9585
0.9465
0.9559
1,370,940
+0.00(+0.23%)
Apr 26, 2002
0.9495
0.9585
0.9465
0.9536
831,593
-0.00(-0.12%)
Apr 25, 2002
0.9544
0.9671
0.9521
0.9547
401,540
+0.00(+0.08%)
Apr 24, 2002
0.9634
0.9671
0.9499
0.9540
589,243
-0.01(-0.74%)
Apr 23, 2002
0.9521
0.9611
0.9428
0.9611
441,932
+0.01(+0.94%)
Apr 22, 2002
0.9615
0.9615
0.9503
0.9521
466,880
-0.01(-0.97%)
Apr 19, 2002
0.9315
0.9634
0.9315
0.9615
596,371
+0.03(+3.42%)
Apr 18, 2002
0.9181
0.9342
0.9181
0.9297
1,283,029
+0.01(+1.51%)
Apr 17, 2002
0.9473
0.9503
0.9147
0.9158
1,465,980
-0.03(-3.58%)
Apr 16, 2002
0.9540
0.9652
0.9446
0.9499
955,144
+0.00(+0.24%)
Apr 15, 2002
0.9634
0.9652
0.9387
0.9476
554,791
-0.01(-1.36%)
Apr 12, 2002
0.9091
0.9607
0.9035
0.9607
1,083,447
+0.04(+4.73%)
Apr 11, 2002
0.9274
0.9308
0.9173
0.9173
967,024
-0.01(-0.97%)
Apr 10, 2002
0.9278
0.9308
0.9233
0.9263
882,676
+0.00(+0.00%)
Apr 09, 2002
0.9357
0.9379
0.9226
0.9263
1,227,194
-0.01(-1.51%)
Apr 08, 2002
0.9259
0.9503
0.9222
0.9405
999,099
+0.01(+0.56%)
Apr 05, 2002
0.9372
0.9409
0.9345
0.9353
1,602,598
+0.00(+0.00%)
Apr 04, 2002
0.9368
0.9416
0.9319
0.9353
1,374,504
-0.00(-0.16%)
Apr 03, 2002
0.9465
0.9615
0.9353
0.9368
2,010,079
-0.01(-0.99%)
Apr 02, 2002
0.9166
0.9585
0.9117
0.9461
1,476,671
+0.04(+4.12%)
Apr 01, 2002
0.9072
0.9259
0.8908
0.9087
3,875,224
-0.04(-4.63%)
Mar 29, 2002
0.9540
0.9686
0.9525
0.9529
1,533,695
+0.00(+0.00%)
Mar 28, 2002
0.9540
0.9686
0.9525
0.9529
1,533,695
-0.00(-0.43%)
Mar 27, 2002
0.9315
0.9645
0.9312
0.9570
1,310,353
+0.03(+2.77%)
Mar 26, 2002
0.9274
0.9349
0.9259
0.9312
576,175
+0.00(+0.36%)
Mar 25, 2002
0.9241
0.9334
0.9132
0.9278
369,464
-0.00(-0.08%)
Mar 22, 2002
0.9241
0.9342
0.9241
0.9286
433,616
-0.00(-0.12%)
Mar 21, 2002
0.9297
0.9349
0.9248
0.9297
799,517
-0.00(-0.08%)
Mar 20, 2002
0.9278
0.9334
0.9233
0.9304
471,632
+0.00(+0.44%)
Mar 19, 2002
0.9274
0.9334
0.9229
0.9263
364,713
-0.00(-0.12%)
Mar 18, 2002
0.9349
0.9375
0.9222
0.9274
738,929
-0.01(-0.72%)
Mar 15, 2002
0.9259
0.9353
0.9241
0.9342
756,749
-0.00(-0.08%)
Mar 14, 2002
0.9353
0.9353
0.9024
0.9349
1,488,551
+0.00(+0.36%)
Mar 13, 2002
0.9353
0.9353
0.9278
0.9315
490,640
+0.00(+0.20%)
Mar 12, 2002
0.9256
0.9353
0.9158
0.9297
809,021
-0.01(-0.56%)
Mar 11, 2002
0.9413
0.9413
0.9278
0.9349
608,251
+0.00(+0.32%)
Mar 08, 2002
0.9203
0.9353
0.9203
0.9319
665,274
+0.02(+2.09%)
Mar 07, 2002
0.9484
0.9484
0.9128
0.9128
1,521,815
-0.03(-2.79%)
Mar 06, 2002
0.9297
0.9390
0.9241
0.9390
572,611
+0.01(+0.68%)
Mar 05, 2002
0.9353
0.9532
0.9214
0.9327
577,363
-0.00(-0.32%)
Mar 04, 2002
0.9499
0.9506
0.9353
0.9357
1,038,303
-0.00(-0.52%)
Mar 01, 2002
0.9323
0.9446
0.9308
0.9405
832,781
+0.01(+1.53%)
Feb 28, 2002
0.9465
0.9510
0.9244
0.9263
1,087,011
-0.02(-2.60%)
Feb 27, 2002
0.9577
0.9634
0.9439
0.9510
1,152,350
-0.01(-1.17%)
Feb 26, 2002
0.9503
0.9708
0.9394
0.9622
920,692
+0.01(+1.14%)
Feb 25, 2002
0.9315
0.9514
0.9315
0.9514
1,064,439
+0.01(+1.52%)
Feb 22, 2002
0.8848
0.9540
0.8848
0.9372
1,015,731
+0.06(+6.37%)
Feb 21, 2002
0.9005
0.9005
0.8773
0.8810
642,702
-0.01(-1.67%)
Feb 20, 2002
0.8889
0.8971
0.8661
0.8960
1,418,460
+0.01(+0.80%)
Feb 19, 2002
0.9054
0.9091
0.8885
0.8889
1,058,499
-0.01(-1.37%)
Feb 18, 2002
0.9035
0.9091
0.8953
0.9012
1,258,081
+0.00(+0.00%)
Feb 15, 2002
0.9035
0.9091
0.8953
0.9012
1,258,081
-0.00(-0.25%)
Feb 14, 2002
0.9016
0.9155
0.8997
0.9035
1,523,003
+0.01(+0.71%)
Feb 13, 2002
0.8530
0.8971
0.8474
0.8971
1,286,593
+0.05(+5.87%)
Feb 12, 2002
0.8492
0.8530
0.8324
0.8474
3,171,934
-0.01(-0.66%)
Feb 11, 2002
0.8717
0.8866
0.8511
0.8530
1,659,622
-0.02(-2.10%)
Feb 08, 2002
0.8979
0.8979
0.8679
0.8713
1,091,763
-0.03(-2.96%)
Feb 07, 2002
0.9001
0.9083
0.8960
0.8979
1,006,227
-0.00(-0.21%)
Feb 06, 2002
0.9353
0.9353
0.8953
0.8997
1,544,387
-0.04(-3.80%)
Feb 05, 2002
0.8941
0.9372
0.8941
0.9353
1,538,447
+0.04(+4.60%)
Feb 04, 2002
0.8795
0.9334
0.8795
0.8941
1,966,123
+0.01(+1.70%)
Feb 01, 2002
0.9315
0.9315
0.8792
0.8792
9,319,784
-0.06(-6.00%)
Jan 31, 2002
0.9353
0.9521
0.8792
0.9353
17,925,586
-0.14(-13.04%)
Jan 30, 2002
1.048
1.085
1.029
1.076
1,226,006
+0.02(+1.88%)
Jan 29, 2002
1.058
1.068
1.041
1.056
469,256
-0.01(-0.56%)
Jan 28, 2002
1.057
1.065
1.036
1.062
702,102
+0.01(+1.18%)
Jan 25, 2002
1.044
1.050
1.036
1.049
875,548
+0.01(+1.23%)
Jan 24, 2002
1.016
1.040
1.001
1.037
1,085,823
+0.01(+1.13%)
Jan 23, 2002
0.9877
1.031
0.9843
1.025
867,232
+0.04(+4.22%)
Jan 22, 2002
0.9873
0.9951
0.9828
0.9836
1,400,640
-0.00(-0.38%)
Jan 21, 2002
0.9892
0.9914
0.9839
0.9873
804,269
+0.00(+0.00%)
Jan 18, 2002
0.9892
0.9914
0.9839
0.9873
804,269
+0.00(+0.19%)
Jan 17, 2002
0.9850
0.9914
0.9824
0.9854
651,018
+0.00(+0.08%)
Jan 16, 2002
0.9880
0.9880
0.9821
0.9847
601,123
-0.00(-0.34%)
Jan 15, 2002
0.9619
0.9895
0.9619
0.9880
708,042
+0.03(+3.08%)
Jan 14, 2002
0.9484
0.9791
0.9484
0.9585
1,416,084
+0.01(+0.59%)
Jan 11, 2002
0.9353
0.9671
0.9353
0.9529
527,467
+0.02(+1.64%)
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.