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
MFA Financial Inc
(NY:
MFA
)
10.69
+0.12 (+1.14%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 31, 2002
6.068
6.161
6.024
6.060
417,058
-0.04(-0.59%)
Dec 30, 2002
6.248
6.248
6.060
6.097
528,357
-0.14(-2.31%)
Dec 27, 2002
6.241
6.313
6.241
6.241
192,381
-0.07(-1.14%)
Dec 26, 2002
6.407
6.414
6.248
6.313
232,577
-0.19(-2.99%)
Dec 24, 2002
6.508
6.537
6.421
6.508
259,466
-0.01(-0.22%)
Dec 23, 2002
6.493
6.565
6.421
6.522
327,104
+0.00(+0.00%)
Dec 20, 2002
6.421
6.522
6.284
6.522
509,923
+0.06(+0.89%)
Dec 19, 2002
6.580
6.609
6.443
6.464
557,741
-0.06(-0.99%)
Dec 18, 2002
6.551
6.594
6.486
6.529
280,533
+0.04(+0.56%)
Dec 17, 2002
6.493
6.609
6.457
6.493
266,673
-0.03(-0.44%)
Dec 16, 2002
6.443
6.529
6.443
6.522
297,443
+0.10(+1.57%)
Dec 13, 2002
6.443
6.508
6.421
6.421
240,616
-0.01(-0.22%)
Dec 12, 2002
6.464
6.529
6.436
6.436
249,209
+0.01(+0.22%)
Dec 11, 2002
6.472
6.479
6.356
6.421
187,392
-0.01(-0.22%)
Dec 10, 2002
6.443
6.486
6.400
6.436
395,436
+0.04(+0.56%)
Dec 09, 2002
6.313
6.421
6.277
6.400
280,395
+0.03(+0.45%)
Dec 06, 2002
6.385
6.414
6.291
6.371
286,216
+0.12(+1.85%)
Dec 05, 2002
6.349
6.349
6.205
6.255
154,404
-0.02(-0.34%)
Dec 04, 2002
6.262
6.457
6.183
6.277
145,533
+0.04(+0.58%)
Dec 03, 2002
6.363
6.479
6.161
6.241
260,436
-0.19(-3.03%)
Dec 02, 2002
6.291
6.436
6.169
6.436
340,826
+0.22(+3.48%)
Nov 29, 2002
6.277
6.277
6.176
6.219
81,637
-0.04(-0.69%)
Nov 27, 2002
6.147
6.262
6.133
6.262
397,792
+0.15(+2.48%)
Nov 26, 2002
6.133
6.190
6.097
6.111
352,192
+0.01(+0.24%)
Nov 25, 2002
5.873
6.097
5.837
6.097
467,233
+0.22(+3.81%)
Nov 22, 2002
5.916
5.916
5.779
5.873
156,206
-0.01(-0.12%)
Nov 21, 2002
5.866
6.082
5.822
5.880
167,849
+0.04(+0.62%)
Nov 20, 2002
5.772
5.844
5.757
5.844
157,731
+0.09(+1.50%)
Nov 19, 2002
5.844
5.873
5.707
5.757
428,701
-0.09(-1.48%)
Nov 18, 2002
5.931
5.931
5.808
5.844
210,677
-0.01(-0.25%)
Nov 15, 2002
5.830
5.902
5.772
5.858
328,075
-0.02(-0.37%)
Nov 14, 2002
5.844
5.880
5.779
5.880
301,601
+0.09(+1.62%)
Nov 13, 2002
5.808
5.808
5.772
5.786
158,285
-0.02(-0.37%)
Nov 12, 2002
5.844
5.866
5.779
5.808
121,555
+0.00(+0.00%)
Nov 11, 2002
5.866
5.866
5.772
5.808
258,218
-0.04(-0.74%)
Nov 08, 2002
5.844
5.880
5.815
5.851
90,646
+0.02(+0.37%)
Nov 07, 2002
5.894
5.902
5.808
5.830
157,176
-0.09(-1.46%)
Nov 06, 2002
5.844
5.916
5.830
5.916
262,376
+0.09(+1.49%)
Nov 05, 2002
6.010
6.017
5.815
5.830
173,254
-0.19(-3.12%)
Nov 04, 2002
5.844
6.039
5.822
6.017
363,834
+0.19(+3.22%)
Nov 01, 2002
5.808
5.858
5.772
5.830
246,576
-0.04(-0.61%)
Oct 31, 2002
5.808
5.952
5.808
5.866
203,608
+0.06(+0.99%)
Oct 30, 2002
5.916
5.916
5.628
5.808
209,846
-0.06(-1.11%)
Oct 29, 2002
5.916
5.916
5.599
5.873
393,634
-0.12(-1.93%)
Oct 28, 2002
5.981
6.097
5.952
5.988
228,003
+0.04(+0.61%)
Oct 25, 2002
5.873
6.010
5.858
5.952
181,293
+0.14(+2.36%)
Oct 24, 2002
5.700
5.916
5.678
5.815
195,708
+0.04(+0.75%)
Oct 23, 2002
5.685
5.851
5.577
5.772
188,223
+0.04(+0.63%)
Oct 22, 2002
5.822
5.822
5.606
5.736
247,269
-0.13(-2.21%)
Oct 21, 2002
5.981
5.981
5.772
5.866
185,590
-0.12(-2.05%)
Oct 18, 2002
5.830
5.988
5.772
5.988
2,966,119
+0.14(+2.47%)
Oct 17, 2002
5.628
5.844
5.628
5.844
174,917
+0.25(+4.52%)
Oct 16, 2002
5.700
5.736
5.555
5.591
224,953
-0.18(-3.12%)
Oct 15, 2002
5.635
5.844
5.628
5.772
295,225
+0.21(+3.76%)
Oct 14, 2002
5.584
5.584
5.404
5.563
133,614
-0.01(-0.26%)
Oct 11, 2002
5.447
5.591
5.433
5.577
199,866
+0.19(+3.62%)
Oct 10, 2002
5.209
5.404
5.195
5.382
427,592
+0.20(+3.90%)
Oct 09, 2002
5.418
5.476
5.123
5.180
281,642
-0.22(-4.01%)
Oct 08, 2002
5.353
5.591
5.339
5.397
349,004
+0.04(+0.67%)
Oct 07, 2002
5.721
5.729
5.231
5.361
1,625,960
-0.38(-6.66%)
Oct 04, 2002
5.880
5.916
5.700
5.743
1,087,623
-0.07(-1.24%)
Oct 03, 2002
5.880
6.060
5.808
5.815
199,589
-0.11(-1.83%)
Oct 02, 2002
5.938
6.133
5.916
5.923
267,228
-0.01(-0.24%)
Oct 01, 2002
5.844
5.938
5.664
5.938
462,104
+0.09(+1.60%)
Sep 30, 2002
5.808
5.894
5.772
5.844
356,904
+0.02(+0.37%)
Sep 27, 2002
5.902
5.945
5.772
5.822
488,855
-0.09(-1.59%)
Sep 26, 2002
5.952
5.967
5.837
5.916
643,952
-0.25(-3.98%)
Sep 25, 2002
6.205
6.234
6.118
6.161
494,122
+0.01(+0.23%)
Sep 24, 2002
6.169
6.262
6.133
6.147
421,216
+0.01(+0.24%)
Sep 23, 2002
6.133
6.349
6.075
6.133
471,114
+0.02(+0.35%)
Sep 20, 2002
6.183
6.205
5.952
6.111
684,702
-0.08(-1.28%)
Sep 19, 2002
6.349
6.486
6.140
6.190
570,770
-0.19(-2.94%)
Sep 18, 2002
6.349
6.400
6.176
6.378
713,254
+0.03(+0.45%)
Sep 17, 2002
6.674
6.782
6.313
6.349
1,256,304
-0.56(-8.14%)
Sep 16, 2002
6.991
7.020
6.854
6.912
391,139
-0.08(-1.14%)
Sep 13, 2002
6.666
6.998
6.666
6.991
519,902
+0.33(+4.98%)
Sep 12, 2002
6.739
6.818
6.638
6.659
682,900
-0.08(-1.18%)
Sep 11, 2002
6.782
6.782
6.652
6.739
128,901
-0.01(-0.11%)
Sep 10, 2002
6.804
6.926
6.645
6.746
494,122
-0.13(-1.89%)
Sep 09, 2002
6.710
6.905
6.710
6.876
396,822
+0.12(+1.82%)
Sep 06, 2002
6.710
6.789
6.710
6.753
438,958
+0.08(+1.19%)
Sep 05, 2002
6.782
6.804
6.652
6.674
254,892
-0.11(-1.60%)
Sep 04, 2002
6.493
6.818
6.457
6.782
360,646
+0.29(+4.44%)
Sep 03, 2002
6.638
6.688
6.472
6.493
376,586
-0.16(-2.39%)
Aug 30, 2002
6.623
6.782
6.565
6.652
187,392
+0.01(+0.22%)
Aug 29, 2002
6.493
6.638
6.479
6.638
223,290
+0.12(+1.77%)
Aug 28, 2002
6.464
6.551
6.443
6.522
354,271
+0.03(+0.44%)
Aug 27, 2002
6.580
6.602
6.479
6.493
185,590
-0.09(-1.32%)
Aug 26, 2002
6.537
6.580
6.385
6.580
330,985
+0.12(+1.79%)
Aug 23, 2002
6.580
6.623
6.457
6.464
186,976
-0.12(-1.75%)
Aug 22, 2002
6.529
6.580
6.493
6.580
206,658
+0.06(+0.88%)
Aug 21, 2002
6.486
6.529
6.349
6.522
497,448
+0.04(+0.56%)
Aug 20, 2002
6.493
6.602
6.421
6.486
293,978
-0.01(-0.11%)
Aug 16, 2002
6.508
6.529
6.428
6.493
356,072
-0.03(-0.44%)
Aug 15, 2002
6.493
6.565
6.443
6.522
320,313
-0.01(-0.11%)
Aug 14, 2002
6.349
6.529
6.270
6.529
688,999
+0.18(+2.84%)
Aug 13, 2002
6.313
6.493
6.277
6.349
245,467
+0.04(+0.57%)
Aug 12, 2002
6.169
6.349
6.161
6.313
4,698,666
+0.05(+0.81%)
Aug 07, 2002
6.277
6.313
6.104
6.262
364,527
-0.01(-0.23%)
Aug 06, 2002
6.277
6.421
6.205
6.277
405,000
+0.12(+1.99%)
Aug 05, 2002
6.349
6.378
5.952
6.154
654,209
-0.27(-4.16%)
Aug 02, 2002
6.457
6.493
6.371
6.421
403,891
-0.04(-0.56%)
Aug 01, 2002
6.493
6.558
6.421
6.457
280,395
-0.04(-0.56%)
Jul 31, 2002
6.594
6.594
6.428
6.493
246,021
-0.06(-0.99%)
Jul 30, 2002
6.638
6.638
6.313
6.558
345,954
+0.01(+0.11%)
Jul 29, 2002
6.493
6.565
6.450
6.551
18,434,296
+0.35(+5.58%)
Jul 26, 2002
5.844
6.205
5.844
6.205
539,445
+0.43(+7.50%)
Jul 25, 2002
5.772
6.089
5.772
5.772
739,589
+0.04(+0.63%)
Jul 24, 2002
5.339
5.873
5.202
5.736
1,091,504
+0.09(+1.53%)
Jul 23, 2002
5.822
5.952
5.563
5.649
620,528
-0.17(-2.97%)
Jul 22, 2002
5.830
6.024
5.591
5.822
762,459
+0.06(+1.13%)
Jul 19, 2002
5.519
5.830
5.519
5.757
844,096
-0.48(-7.75%)
Jul 17, 2002
6.277
6.277
6.082
6.241
624,132
-0.30(-4.63%)
Jul 12, 2002
6.710
6.710
6.457
6.544
199,034
-0.13(-1.95%)
Jul 11, 2002
6.739
6.739
6.385
6.674
620,528
-0.06(-0.96%)
Jul 10, 2002
6.746
6.782
6.674
6.739
375,338
+0.03(+0.43%)
Jul 09, 2002
6.681
6.767
6.681
6.710
373,675
+0.03(+0.43%)
Jul 08, 2002
6.594
6.681
6.594
6.681
467,648
+0.09(+1.31%)
Jul 05, 2002
6.486
6.681
6.486
6.594
270,277
+0.04(+0.55%)
Jul 04, 2002
6.674
6.782
6.320
6.558
972,720
+0.00(+0.00%)
Jul 03, 2002
6.674
6.782
6.320
6.558
972,720
-0.28(-4.11%)
Jul 02, 2002
6.977
6.977
6.493
6.840
1,015,272
-0.27(-3.76%)
Jul 01, 2002
7.107
7.345
6.847
7.107
1,171,340
+0.00(+0.00%)
Jun 28, 2002
7.107
7.287
6.861
7.107
1,873,506
-0.04(-0.50%)
Jun 27, 2002
7.612
7.626
7.107
7.143
783,388
-0.47(-6.16%)
Jun 26, 2002
7.071
7.612
6.796
7.612
809,723
+0.12(+1.54%)
Jun 25, 2002
7.539
7.612
7.402
7.496
542,217
-0.20(-2.62%)
Jun 21, 2002
7.720
7.749
7.402
7.698
577,145
-0.01(-0.19%)
Jun 20, 2002
7.511
7.720
7.503
7.713
571,324
+0.21(+2.79%)
Jun 19, 2002
7.489
7.756
7.258
7.503
825,108
+0.01(+0.19%)
Jun 18, 2002
7.467
7.576
7.431
7.489
614,984
+0.02(+0.29%)
Jun 17, 2002
7.446
7.568
7.366
7.467
630,231
+0.06(+0.88%)
Jun 14, 2002
7.309
7.467
7.179
7.402
536,119
+0.27(+3.85%)
Jun 12, 2002
7.063
7.179
7.027
7.128
491,073
+0.07(+1.02%)
Jun 11, 2002
7.107
7.135
7.013
7.056
388,090
-0.02(-0.31%)
Jun 10, 2002
6.926
7.107
6.926
7.078
511,724
+0.22(+3.26%)
Jun 07, 2002
6.890
6.962
6.854
6.854
417,058
-0.07(-1.04%)
Jun 06, 2002
6.926
6.998
6.890
6.926
332,648
-0.01(-0.21%)
Jun 05, 2002
6.883
6.962
6.782
6.941
404,445
+0.17(+2.56%)
May 31, 2002
6.775
6.890
6.746
6.767
3,010,888
+0.07(+1.08%)
May 28, 2002
6.710
6.818
6.652
6.695
674,584
-0.03(-0.43%)
May 27, 2002
6.746
6.840
6.710
6.724
119,199
+0.00(+0.00%)
May 24, 2002
6.746
6.840
6.710
6.724
119,199
-0.06(-0.85%)
May 23, 2002
6.782
6.854
6.710
6.782
247,407
+0.00(+0.00%)
May 22, 2002
6.767
6.825
6.674
6.782
186,283
+0.04(+0.53%)
May 21, 2002
6.710
6.789
6.638
6.746
184,204
+0.08(+1.19%)
May 20, 2002
6.638
6.746
6.630
6.666
126,822
-0.03(-0.43%)
May 17, 2002
6.659
6.695
6.594
6.695
119,892
+0.07(+1.09%)
May 16, 2002
6.522
6.674
6.522
6.623
138,742
+0.03(+0.44%)
May 15, 2002
6.565
6.652
6.565
6.594
89,676
+0.01(+0.11%)
May 14, 2002
6.609
6.674
6.529
6.587
128,069
+0.00(+0.00%)
May 13, 2002
6.602
6.731
6.508
6.587
150,107
-0.09(-1.30%)
May 10, 2002
6.666
6.703
6.623
6.674
108,249
+0.01(+0.22%)
May 09, 2002
6.652
6.695
6.573
6.659
116,704
+0.01(+0.11%)
May 08, 2002
6.731
6.739
6.580
6.652
207,351
-0.06(-0.86%)
May 07, 2002
6.710
6.746
6.638
6.710
178,798
-0.03(-0.43%)
May 06, 2002
6.638
6.746
6.609
6.739
176,303
+0.06(+0.97%)
May 03, 2002
6.638
6.710
6.551
6.674
314,076
+0.04(+0.65%)
May 02, 2002
6.508
6.630
6.501
6.630
148,999
+0.05(+0.77%)
May 01, 2002
6.565
6.609
6.421
6.580
223,706
+0.01(+0.22%)
Apr 30, 2002
6.493
6.565
6.385
6.565
235,071
+0.04(+0.55%)
Apr 29, 2002
6.349
6.529
6.320
6.529
201,529
+0.12(+1.91%)
Apr 26, 2002
6.385
6.421
6.349
6.407
87,597
+0.03(+0.45%)
Apr 25, 2002
6.421
6.421
6.356
6.378
131,257
-0.04(-0.67%)
Apr 24, 2002
6.407
6.421
6.291
6.421
248,516
+0.01(+0.11%)
Apr 23, 2002
6.335
6.421
6.277
6.414
141,098
+0.01(+0.11%)
Apr 22, 2002
6.493
6.493
6.363
6.407
142,068
-0.05(-0.78%)
Apr 19, 2002
6.421
6.486
6.349
6.457
82,746
+0.04(+0.56%)
Apr 18, 2002
6.385
6.421
6.299
6.421
113,516
+0.00(+0.00%)
Apr 17, 2002
6.320
6.421
6.284
6.421
168,819
+0.11(+1.71%)
Apr 16, 2002
6.407
6.407
6.291
6.313
139,019
-0.02(-0.34%)
Apr 15, 2002
6.320
6.421
6.291
6.335
103,259
+0.01(+0.23%)
Apr 12, 2002
6.421
6.421
6.313
6.320
182,956
-0.14(-2.12%)
Apr 11, 2002
6.277
6.522
6.277
6.457
4,948,153
+0.14(+2.29%)
Apr 10, 2002
6.241
6.335
6.212
6.313
164,522
+0.11(+1.74%)
Apr 09, 2002
6.097
6.313
6.097
6.205
210,123
+0.11(+1.78%)
Apr 08, 2002
6.068
6.111
6.060
6.097
201,114
+0.04(+0.60%)
Apr 05, 2002
6.032
6.089
6.017
6.060
321,144
+0.04(+0.60%)
Apr 04, 2002
6.060
6.082
5.996
6.024
821,504
-0.06(-1.07%)
Apr 03, 2002
6.111
6.277
5.988
6.089
505,765
-0.09(-1.52%)
Apr 02, 2002
6.291
6.320
6.089
6.183
428,701
-0.15(-2.39%)
Apr 01, 2002
6.428
6.457
6.277
6.335
217,746
-0.12(-1.90%)
Mar 29, 2002
6.349
6.472
6.320
6.457
269,168
+0.00(+0.00%)
Mar 28, 2002
6.349
6.472
6.320
6.457
269,168
+0.11(+1.70%)
Mar 27, 2002
6.320
6.407
6.299
6.349
216,083
-0.04(-0.68%)
Mar 26, 2002
6.493
6.493
6.190
6.392
780,893
-0.22(-3.38%)
Mar 25, 2002
6.782
6.811
6.609
6.616
570,215
-0.21(-3.07%)
Mar 22, 2002
6.782
6.832
6.746
6.825
333,064
+0.04(+0.64%)
Mar 21, 2002
6.782
6.782
6.746
6.782
355,518
+0.04(+0.53%)
Mar 20, 2002
6.767
6.782
6.746
6.746
229,250
+0.00(+0.00%)
Mar 19, 2002
6.746
6.818
6.674
6.746
391,555
+0.05(+0.75%)
Mar 18, 2002
6.674
6.746
6.652
6.695
290,790
+0.06(+0.87%)
Mar 15, 2002
6.623
6.638
6.594
6.638
275,405
+0.04(+0.66%)
Mar 14, 2002
6.602
6.659
6.573
6.594
342,905
+0.00(+0.00%)
Mar 13, 2002
6.638
6.666
6.573
6.594
171,730
-0.01(-0.11%)
Mar 12, 2002
6.674
6.710
6.565
6.602
2,120,637
-0.09(-1.29%)
Mar 11, 2002
6.602
6.695
6.551
6.688
233,824
+0.09(+1.42%)
Mar 08, 2002
6.890
6.919
6.573
6.594
363,003
-0.26(-3.79%)
Mar 07, 2002
6.746
6.890
6.746
6.854
195,985
+0.07(+1.06%)
Mar 06, 2002
6.666
6.905
6.602
6.782
195,985
+0.11(+1.62%)
Mar 05, 2002
6.638
6.674
6.602
6.674
276,653
+0.04(+0.54%)
Mar 04, 2002
6.565
6.666
6.544
6.638
304,651
+0.08(+1.21%)
Mar 01, 2002
6.544
6.558
6.537
6.558
159,532
+0.00(+0.00%)
Feb 28, 2002
6.529
6.565
6.515
6.558
503,963
+0.03(+0.44%)
Feb 27, 2002
6.479
6.529
6.472
6.529
422,325
+0.04(+0.67%)
Feb 26, 2002
6.515
6.529
6.479
6.486
231,191
-0.03(-0.44%)
Feb 25, 2002
6.558
6.580
6.501
6.515
364,943
-0.04(-0.66%)
Feb 22, 2002
6.602
6.602
6.529
6.558
276,653
+0.01(+0.11%)
Feb 21, 2002
6.602
6.602
6.529
6.551
230,359
-0.01(-0.22%)
Feb 20, 2002
6.551
6.594
6.537
6.565
495,092
+0.04(+0.55%)
Feb 19, 2002
6.508
6.573
6.457
6.529
492,459
+0.03(+0.44%)
Feb 18, 2002
6.565
6.565
6.493
6.501
1,000,441
+0.00(+0.00%)
Feb 15, 2002
6.565
6.565
6.493
6.501
1,000,441
-0.01(-0.22%)
Feb 14, 2002
6.529
6.565
6.508
6.515
344,153
-0.02(-0.33%)
Feb 13, 2002
6.551
6.558
6.529
6.537
504,656
+0.01(+0.11%)
Feb 12, 2002
6.602
6.602
6.515
6.529
567,720
-0.04(-0.55%)
Feb 11, 2002
6.515
6.630
6.493
6.565
407,633
+0.10(+1.56%)
Feb 08, 2002
6.457
6.493
6.392
6.464
698,562
+0.00(+0.00%)
Feb 07, 2002
6.457
6.486
6.428
6.464
306,868
+0.01(+0.11%)
Feb 06, 2002
6.457
6.457
6.414
6.457
128,624
+0.00(+0.00%)
Feb 05, 2002
6.508
6.529
6.421
6.457
306,314
-0.05(-0.78%)
Feb 04, 2002
6.493
6.529
6.464
6.508
335,282
+0.02(+0.33%)
Feb 01, 2002
6.450
6.486
6.400
6.486
184,342
+0.06(+1.01%)
Jan 31, 2002
6.457
6.472
6.356
6.421
285,800
+0.04(+0.56%)
Jan 30, 2002
6.385
6.421
6.284
6.385
243,110
+0.06(+0.91%)
Jan 29, 2002
6.479
6.486
6.313
6.327
362,725
-0.16(-2.45%)
Jan 28, 2002
6.407
6.486
6.407
6.486
764,122
+0.06(+0.90%)
Jan 25, 2002
6.400
6.457
6.385
6.428
240,061
+0.06(+0.91%)
Jan 24, 2002
6.457
6.486
6.349
6.371
279,425
-0.08(-1.23%)
Jan 23, 2002
6.421
6.457
6.385
6.450
2,522,587
+0.03(+0.45%)
Jan 22, 2002
6.421
6.457
6.313
6.421
308,670
+0.00(+0.00%)
Jan 21, 2002
6.421
6.486
6.414
6.421
569,522
+0.00(+0.00%)
Jan 18, 2002
6.421
6.486
6.414
6.421
569,522
+0.01(+0.11%)
Jan 17, 2002
6.349
6.414
6.313
6.414
369,517
+0.07(+1.14%)
Jan 16, 2002
6.385
6.421
6.313
6.342
409,851
+0.03(+0.46%)
Jan 15, 2002
6.205
6.493
6.183
6.313
2,704,990
+0.29(+4.79%)
Jan 14, 2002
6.068
6.068
5.981
6.024
469,450
+0.03(+0.48%)
Jan 11, 2002
6.082
6.097
5.988
5.996
2,328,542
-0.09(-1.42%)
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.