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
Southside Bancshares
(NQ:
SBSI
)
26.02
+0.02 (+0.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2003
6.260
6.359
6.260
6.294
30,864
-0.05(-0.86%)
Dec 30, 2003
6.423
6.464
6.219
6.348
41,252
-0.15(-2.30%)
Dec 29, 2003
6.379
6.566
6.273
6.498
38,960
+0.21(+3.41%)
Dec 26, 2003
6.294
6.324
6.209
6.283
4,512
+0.04(+0.71%)
Dec 24, 2003
6.362
6.362
6.229
6.239
6,255
-0.12(-1.93%)
Dec 23, 2003
6.294
6.362
6.212
6.362
39,074
+0.07(+1.08%)
Dec 22, 2003
6.209
6.294
6.144
6.294
70,309
+0.00(+0.00%)
Dec 19, 2003
6.294
6.345
6.072
6.294
35,644
+0.07(+1.09%)
Dec 18, 2003
6.011
6.226
5.872
6.226
40,694
+0.28(+4.63%)
Dec 17, 2003
6.089
6.089
5.950
5.950
27,525
-0.10(-1.63%)
Dec 16, 2003
5.930
6.079
5.868
6.049
30,135
+0.13(+2.13%)
Dec 15, 2003
6.072
6.072
5.868
5.923
43,154
-0.13(-2.14%)
Dec 12, 2003
5.950
6.052
5.879
6.052
55,518
+0.13(+2.13%)
Dec 11, 2003
5.867
6.123
5.867
5.926
97,003
+0.03(+0.57%)
Dec 10, 2003
5.919
5.919
5.817
5.892
38,610
-0.02(-0.35%)
Dec 09, 2003
5.885
5.913
5.831
5.913
15,226
+0.00(+0.00%)
Dec 08, 2003
5.851
6.038
5.831
5.913
40,735
+0.06(+1.05%)
Dec 05, 2003
6.001
6.055
5.841
5.851
18,583
-0.15(-2.49%)
Dec 04, 2003
5.817
6.001
5.817
6.001
27,807
+0.15(+2.56%)
Dec 03, 2003
5.892
5.916
5.834
5.851
47,076
-0.02(-0.29%)
Dec 02, 2003
5.940
6.042
5.851
5.868
49,236
-0.01(-0.17%)
Dec 01, 2003
5.851
5.933
5.851
5.879
19,262
-0.01(-0.12%)
Nov 28, 2003
5.843
5.885
5.843
5.885
1,469
-0.01(-0.17%)
Nov 26, 2003
5.885
6.021
5.817
5.896
44,933
+0.06(+1.05%)
Nov 25, 2003
5.892
5.950
5.831
5.834
19,994
-0.05(-0.87%)
Nov 24, 2003
5.787
5.953
5.787
5.885
40,926
+0.08(+1.35%)
Nov 21, 2003
5.834
5.851
5.783
5.807
46,773
-0.03(-0.47%)
Nov 20, 2003
5.783
5.902
5.773
5.834
15,567
+0.03(+0.59%)
Nov 19, 2003
5.879
5.919
5.783
5.800
36,955
+0.02(+0.29%)
Nov 18, 2003
5.862
5.862
5.780
5.783
42,081
-0.02(-0.35%)
Nov 17, 2003
5.783
5.865
5.783
5.804
19,600
+0.00(+0.06%)
Nov 14, 2003
5.834
5.919
5.800
5.800
46,502
-0.09(-1.45%)
Nov 13, 2003
5.841
5.916
5.783
5.885
32,052
+0.04(+0.70%)
Nov 12, 2003
5.851
5.950
5.787
5.845
14,080
+0.06(+1.06%)
Nov 11, 2003
5.845
5.845
5.783
5.783
14,894
-0.03(-0.47%)
Nov 10, 2003
5.848
5.913
5.783
5.811
28,010
-0.05(-0.93%)
Nov 07, 2003
5.953
5.970
5.787
5.865
32,052
-0.09(-1.49%)
Nov 06, 2003
5.855
5.953
5.787
5.953
20,473
+0.11(+1.80%)
Nov 05, 2003
5.770
5.848
5.719
5.848
16,502
+0.05(+0.88%)
Nov 04, 2003
5.950
5.950
5.787
5.797
28,663
-0.10(-1.62%)
Nov 03, 2003
5.960
5.970
5.851
5.892
17,372
+0.02(+0.41%)
Oct 31, 2003
5.970
5.970
5.855
5.868
32,028
-0.05(-0.86%)
Oct 30, 2003
5.889
5.919
5.851
5.919
42,881
+0.03(+0.52%)
Oct 29, 2003
5.494
5.889
5.487
5.889
184,873
+0.47(+8.73%)
Oct 28, 2003
5.458
5.532
5.395
5.416
53,345
-0.04(-0.69%)
Oct 27, 2003
5.518
5.518
5.433
5.453
29,101
-0.06(-1.05%)
Oct 24, 2003
5.654
5.654
5.481
5.511
11,757
-0.19(-3.40%)
Oct 23, 2003
5.545
5.725
5.511
5.705
37,037
+0.16(+2.82%)
Oct 22, 2003
5.642
5.654
5.535
5.549
29,394
-0.07(-1.27%)
Oct 21, 2003
5.664
5.753
5.620
5.620
11,464
-0.03(-0.48%)
Oct 20, 2003
5.620
5.688
5.617
5.647
14,720
+0.03(+0.55%)
Oct 17, 2003
5.766
5.766
5.617
5.617
15,232
-0.13(-2.19%)
Oct 16, 2003
5.620
5.742
5.647
5.742
11,757
+0.12(+2.18%)
Oct 15, 2003
5.783
5.783
5.620
5.620
9,994
-0.02(-0.42%)
Oct 14, 2003
5.749
5.749
5.640
5.644
25,279
-0.11(-1.83%)
Oct 13, 2003
5.639
5.783
5.639
5.749
17,196
+0.10(+1.81%)
Oct 10, 2003
5.644
5.664
5.596
5.647
17,733
-0.06(-1.13%)
Oct 09, 2003
5.797
5.834
5.583
5.712
33,216
-0.02(-0.42%)
Oct 08, 2003
5.790
5.821
5.736
5.736
23,698
-0.06(-1.11%)
Oct 07, 2003
5.797
5.804
5.783
5.800
13,815
+0.00(+0.00%)
Oct 06, 2003
5.797
5.800
5.783
5.800
10,582
+0.00(+0.00%)
Oct 03, 2003
5.804
5.889
5.783
5.800
22,531
+0.00(+0.00%)
Oct 02, 2003
5.749
5.868
5.749
5.800
24,121
+0.03(+0.59%)
Oct 01, 2003
5.640
6.004
5.640
5.766
105,572
+0.06(+1.01%)
Sep 30, 2003
5.498
5.715
5.498
5.708
26,784
+0.21(+3.89%)
Sep 29, 2003
5.664
5.664
5.429
5.494
27,760
-0.17(-3.00%)
Sep 26, 2003
5.766
5.800
5.664
5.664
16,455
+0.00(+0.00%)
Sep 25, 2003
5.766
5.766
5.657
5.664
27,513
-0.06(-1.13%)
Sep 24, 2003
5.725
5.756
5.705
5.729
24,985
+0.00(+0.06%)
Sep 23, 2003
5.724
5.736
5.685
5.725
12,575
-0.04(-0.65%)
Sep 22, 2003
5.804
5.804
5.664
5.763
12,157
-0.01(-0.12%)
Sep 19, 2003
5.801
5.862
5.739
5.770
35,882
-0.07(-1.28%)
Sep 18, 2003
5.719
5.865
5.715
5.845
16,602
+0.09(+1.48%)
Sep 17, 2003
5.739
5.783
5.722
5.759
17,883
-0.03(-0.47%)
Sep 16, 2003
5.780
5.787
5.749
5.787
18,518
+0.01(+0.12%)
Sep 15, 2003
5.780
5.783
5.722
5.780
7,936
+0.08(+1.43%)
Sep 12, 2003
5.698
5.787
5.698
5.698
21,752
-0.06(-1.12%)
Sep 11, 2003
5.668
5.783
5.596
5.763
29,982
+0.08(+1.44%)
Sep 10, 2003
5.691
5.780
5.678
5.681
39,683
-0.03(-0.60%)
Sep 09, 2003
5.783
5.814
5.698
5.715
144,329
-0.07(-1.29%)
Sep 08, 2003
5.742
5.790
5.688
5.790
25,867
+0.06(+1.13%)
Sep 05, 2003
5.681
5.749
5.664
5.725
22,046
-0.06(-1.00%)
Sep 04, 2003
5.732
5.868
5.668
5.783
22,928
+0.00(+0.01%)
Sep 03, 2003
5.698
5.848
5.698
5.783
24,103
+0.00(+0.05%)
Sep 02, 2003
5.933
5.933
5.664
5.780
46,150
+0.01(+0.22%)
Aug 29, 2003
5.780
5.816
5.764
5.767
42,284
+0.02(+0.39%)
Aug 28, 2003
5.800
5.800
5.731
5.744
35,803
-0.06(-0.95%)
Aug 27, 2003
5.712
5.800
5.712
5.800
15,432
+0.00(+0.00%)
Aug 26, 2003
5.754
5.800
5.686
5.800
17,284
+0.00(+0.06%)
Aug 25, 2003
5.743
5.800
5.683
5.796
35,494
+0.12(+2.17%)
Aug 22, 2003
5.670
5.832
5.670
5.673
41,358
-0.03(-0.51%)
Aug 21, 2003
5.689
5.800
5.625
5.702
21,296
+0.05(+0.92%)
Aug 20, 2003
5.715
5.748
5.650
5.650
42,901
-0.10(-1.69%)
Aug 19, 2003
5.634
5.748
5.573
5.748
24,074
+0.22(+3.99%)
Aug 18, 2003
5.550
5.748
5.514
5.527
17,592
+0.02(+0.35%)
Aug 15, 2003
5.453
5.660
5.453
5.508
19,444
+0.03(+0.47%)
Aug 14, 2003
5.433
5.501
5.427
5.482
8,950
-0.02(-0.35%)
Aug 13, 2003
5.547
5.569
5.501
5.501
9,568
-0.06(-0.99%)
Aug 12, 2003
5.505
5.566
5.476
5.557
16,666
+0.05(+0.88%)
Aug 11, 2003
5.492
5.527
5.307
5.508
46,605
+0.01(+0.24%)
Aug 08, 2003
5.589
5.602
5.427
5.495
15,432
-0.08(-1.51%)
Aug 07, 2003
5.702
5.702
5.472
5.579
14,197
-0.04(-0.75%)
Aug 06, 2003
5.589
5.693
5.501
5.621
67,593
+0.12(+2.18%)
Aug 05, 2003
5.825
5.825
5.330
5.501
64,507
-0.17(-2.97%)
Aug 04, 2003
5.835
5.835
5.670
5.670
16,358
-0.10(-1.74%)
Aug 01, 2003
5.838
5.838
5.686
5.770
2,469
-0.06(-1.06%)
Jul 31, 2003
5.722
5.864
5.722
5.832
17,592
-0.01(-0.22%)
Jul 30, 2003
5.880
5.880
5.767
5.845
16,358
+0.05(+0.78%)
Jul 29, 2003
6.020
6.020
5.670
5.800
50,309
-0.17(-2.77%)
Jul 28, 2003
5.832
5.965
5.761
5.965
109,261
+0.13(+2.22%)
Jul 25, 2003
5.832
5.871
5.751
5.835
22,531
-0.03(-0.44%)
Jul 24, 2003
5.861
5.864
5.670
5.861
71,297
+0.03(+0.50%)
Jul 23, 2003
5.822
5.832
5.670
5.832
30,864
+0.04(+0.61%)
Jul 22, 2003
5.670
5.832
5.608
5.796
29,630
+0.16(+2.82%)
Jul 21, 2003
5.864
5.900
5.638
5.638
20,988
-0.16(-2.79%)
Jul 18, 2003
5.861
5.994
5.751
5.800
71,606
-0.04(-0.72%)
Jul 17, 2003
5.868
5.868
5.676
5.842
25,617
-0.06(-1.10%)
Jul 16, 2003
5.835
5.916
5.731
5.906
8,950
-0.01(-0.16%)
Jul 15, 2003
5.890
5.916
5.693
5.916
41,050
-0.06(-1.03%)
Jul 14, 2003
5.819
5.979
5.657
5.978
40,741
+0.29(+5.07%)
Jul 11, 2003
5.748
5.829
5.657
5.689
10,494
+0.03(+0.51%)
Jul 10, 2003
5.754
5.829
5.654
5.660
12,037
-0.10(-1.74%)
Jul 09, 2003
5.832
5.861
5.644
5.761
80,865
-0.07(-1.17%)
Jul 08, 2003
5.800
5.855
5.602
5.829
63,889
+0.09(+1.64%)
Jul 07, 2003
5.696
5.790
5.670
5.735
28,395
+0.06(+1.08%)
Jul 03, 2003
5.764
5.800
5.615
5.673
6,172
-0.07(-1.18%)
Jul 02, 2003
5.780
5.793
5.615
5.741
32,207
+0.00(+0.00%)
Jul 01, 2003
5.670
5.816
5.573
5.741
69,136
-0.02(-0.39%)
Jun 30, 2003
5.757
5.832
5.544
5.764
849,396
-0.00(-0.06%)
Jun 27, 2003
5.832
5.942
5.589
5.767
138,582
-0.12(-2.04%)
Jun 26, 2003
6.318
6.383
5.838
5.887
78,396
-0.40(-6.29%)
Jun 25, 2003
6.396
6.415
6.127
6.282
79,630
-0.11(-1.67%)
Jun 24, 2003
6.159
6.447
6.143
6.389
166,978
+0.24(+3.90%)
Jun 23, 2003
6.059
6.156
5.971
6.149
84,877
+0.08(+1.28%)
Jun 20, 2003
6.036
6.091
6.000
6.072
79,630
-0.01(-0.21%)
Jun 19, 2003
5.960
6.140
5.960
6.085
55,865
+0.17(+2.79%)
Jun 18, 2003
5.832
6.004
5.832
5.919
73,149
+0.08(+1.39%)
Jun 17, 2003
5.647
5.842
5.641
5.838
116,668
+0.16(+2.80%)
Jun 16, 2003
5.621
5.718
5.621
5.680
60,186
+0.08(+1.45%)
Jun 13, 2003
5.615
5.615
5.563
5.599
86,421
+0.01(+0.17%)
Jun 12, 2003
5.638
5.638
5.563
5.589
39,815
-0.02(-0.29%)
Jun 11, 2003
5.615
5.621
5.573
5.605
40,124
+0.00(+0.00%)
Jun 10, 2003
5.557
5.625
5.557
5.605
36,420
+0.01(+0.12%)
Jun 09, 2003
5.573
5.625
5.573
5.599
4,629
+0.03(+0.47%)
Jun 06, 2003
5.608
5.608
5.573
5.573
19,136
+0.00(+0.06%)
Jun 05, 2003
5.579
5.612
5.550
5.569
64,198
-0.02(-0.41%)
Jun 04, 2003
5.544
5.592
5.544
5.592
67,902
+0.00(+0.06%)
Jun 03, 2003
5.676
5.676
5.560
5.589
18,210
-0.05(-0.92%)
Jun 02, 2003
5.670
5.699
5.586
5.641
16,666
-0.02(-0.40%)
May 30, 2003
5.508
5.735
5.508
5.663
116,359
+0.09(+1.63%)
May 29, 2003
5.511
5.586
5.479
5.573
27,160
+0.07(+1.24%)
May 28, 2003
5.427
5.621
5.427
5.505
84,569
+0.03(+0.59%)
May 27, 2003
5.524
5.667
5.466
5.472
32,407
-0.02(-0.35%)
May 23, 2003
5.437
5.524
5.349
5.492
57,408
+0.09(+1.68%)
May 22, 2003
5.411
5.456
5.401
5.401
17,592
-0.04(-0.77%)
May 21, 2003
5.427
5.459
5.417
5.443
37,654
+0.04(+0.72%)
May 20, 2003
5.427
5.446
5.395
5.404
57,099
+0.06(+1.09%)
May 19, 2003
5.602
5.735
5.346
5.346
21,605
-0.28(-4.90%)
May 16, 2003
5.612
5.663
5.589
5.621
11,111
-0.07(-1.20%)
May 15, 2003
5.641
5.702
5.618
5.689
59,568
+0.04(+0.69%)
May 14, 2003
5.702
5.702
5.608
5.650
55,247
+0.03(+0.52%)
May 13, 2003
5.495
5.751
5.495
5.621
29,630
+0.10(+1.76%)
May 12, 2003
5.544
5.544
5.518
5.524
5,864
-0.06(-1.16%)
May 09, 2003
5.589
5.631
5.540
5.589
6,481
+0.03(+0.47%)
May 08, 2003
5.589
5.712
5.518
5.563
65,124
-0.03(-0.46%)
May 07, 2003
5.453
5.589
5.453
5.589
131,175
+0.08(+1.48%)
May 06, 2003
5.385
5.531
5.265
5.508
40,741
+0.12(+2.28%)
May 05, 2003
5.385
5.424
5.385
5.385
23,148
-0.04(-0.66%)
May 02, 2003
5.365
5.440
5.365
5.420
24,074
-0.03(-0.54%)
May 01, 2003
5.472
5.505
5.346
5.450
50,618
+0.01(+0.18%)
Apr 30, 2003
5.395
5.501
5.395
5.440
15,432
+0.01(+0.12%)
Apr 29, 2003
5.404
5.495
5.375
5.433
28,395
+0.02(+0.42%)
Apr 28, 2003
5.395
5.463
5.375
5.411
7,407
-0.04(-0.65%)
Apr 25, 2003
5.498
5.501
5.446
5.446
32,716
-0.08(-1.47%)
Apr 24, 2003
5.440
5.527
5.440
5.527
45,679
+0.07(+1.25%)
Apr 23, 2003
5.453
5.459
5.453
5.459
29,012
-0.02(-0.30%)
Apr 22, 2003
5.495
5.508
5.395
5.476
60,803
+0.02(+0.36%)
Apr 21, 2003
5.589
5.589
5.430
5.456
95,371
+0.10(+1.78%)
Apr 17, 2003
5.314
5.365
5.291
5.360
4,938
+0.03(+0.64%)
Apr 16, 2003
5.349
5.437
5.326
5.326
27,469
-0.13(-2.43%)
Apr 15, 2003
5.294
5.531
5.294
5.459
33,642
-0.07(-1.29%)
Apr 14, 2003
5.566
5.586
5.501
5.531
17,901
-0.02(-0.35%)
Apr 11, 2003
5.595
5.605
5.401
5.550
27,778
-0.10(-1.72%)
Apr 10, 2003
5.657
5.663
5.605
5.647
17,284
+0.09(+1.63%)
Apr 09, 2003
5.463
5.605
5.314
5.557
17,284
+0.05(+0.82%)
Apr 08, 2003
5.501
5.744
5.382
5.511
196,916
-0.16(-2.80%)
Apr 07, 2003
5.641
5.783
5.641
5.670
21,913
-0.03(-0.51%)
Apr 04, 2003
5.621
5.699
5.544
5.699
25,617
+0.11(+2.03%)
Apr 03, 2003
5.135
5.608
5.135
5.586
42,284
+0.05(+0.82%)
Apr 02, 2003
5.459
5.540
5.417
5.540
50,309
+0.13(+2.40%)
Apr 01, 2003
5.249
5.440
5.226
5.411
141,360
+0.19(+3.73%)
Mar 31, 2003
5.152
5.384
5.119
5.216
67,285
-0.26(-4.79%)
Mar 28, 2003
5.456
5.492
5.456
5.479
33,025
+0.02(+0.36%)
Mar 27, 2003
5.297
5.459
5.255
5.459
52,161
+0.17(+3.12%)
Mar 26, 2003
5.346
5.365
5.271
5.294
28,704
-0.01(-0.12%)
Mar 25, 2003
5.200
5.346
5.200
5.301
1,111,129
+0.10(+1.87%)
Mar 24, 2003
5.369
5.440
5.184
5.203
25,617
-0.24(-4.35%)
Mar 21, 2003
5.476
5.476
5.427
5.440
8,333
-0.01(-0.24%)
Mar 20, 2003
5.352
5.492
5.349
5.453
22,222
+0.10(+1.94%)
Mar 19, 2003
5.339
5.349
5.220
5.349
37,037
+0.01(+0.18%)
Mar 18, 2003
5.395
5.472
5.339
5.339
43,827
-0.03(-0.54%)
Mar 17, 2003
5.485
5.485
5.368
5.368
33,951
-0.09(-1.67%)
Mar 14, 2003
5.440
5.469
5.336
5.459
40,432
+0.05(+0.90%)
Mar 13, 2003
5.476
5.476
5.346
5.411
25,000
-0.00(-0.09%)
Mar 12, 2003
5.479
5.540
5.404
5.416
31,173
-0.13(-2.37%)
Mar 11, 2003
5.592
5.595
5.518
5.547
77,470
-0.08(-1.50%)
Mar 10, 2003
5.650
5.654
5.589
5.631
24,383
-0.10(-1.70%)
Mar 07, 2003
5.832
5.994
5.673
5.728
44,753
+0.03(+0.57%)
Mar 06, 2003
5.696
5.699
5.631
5.696
75,618
-0.00(-0.06%)
Mar 05, 2003
5.631
5.709
5.589
5.699
96,915
+0.14(+2.57%)
Mar 04, 2003
5.459
5.592
5.459
5.557
22,222
-0.02(-0.29%)
Mar 03, 2003
5.476
5.608
5.459
5.573
51,235
-0.11(-1.94%)
Feb 28, 2003
5.537
5.686
5.537
5.683
32,099
+0.06(+1.10%)
Feb 27, 2003
5.634
5.657
5.599
5.621
11,419
+0.07(+1.23%)
Feb 26, 2003
5.524
5.553
5.498
5.553
26,543
+0.09(+1.60%)
Feb 25, 2003
5.508
5.508
5.427
5.466
53,395
-0.07(-1.33%)
Feb 24, 2003
5.741
5.783
5.508
5.540
97,532
-0.03(-0.59%)
Feb 21, 2003
5.297
5.608
5.297
5.573
62,038
+0.25(+4.62%)
Feb 20, 2003
5.314
5.330
5.233
5.326
53,395
+0.11(+2.11%)
Feb 19, 2003
5.314
5.314
5.184
5.216
32,099
-0.08(-1.47%)
Feb 18, 2003
5.294
5.320
5.216
5.294
61,112
+0.06(+1.11%)
Feb 14, 2003
5.278
5.278
5.203
5.236
25,926
-0.04(-0.80%)
Feb 13, 2003
5.239
5.278
5.213
5.278
13,889
+0.06(+1.18%)
Feb 12, 2003
5.177
5.249
5.177
5.216
5,864
-0.03(-0.56%)
Feb 11, 2003
5.168
5.265
5.168
5.245
25,000
+0.00(+0.06%)
Feb 10, 2003
5.249
5.249
5.168
5.242
116,051
+0.01(+0.19%)
Feb 07, 2003
5.310
5.310
5.233
5.233
33,333
+0.02(+0.37%)
Feb 06, 2003
5.200
5.242
5.184
5.213
5,864
+0.00(+0.00%)
Feb 05, 2003
5.262
5.314
5.213
5.213
16,975
-0.01(-0.25%)
Feb 04, 2003
5.184
5.330
5.184
5.226
152,163
+0.04(+0.75%)
Feb 03, 2003
5.249
5.262
5.184
5.187
35,803
+0.01(+0.25%)
Jan 31, 2003
5.197
5.236
5.106
5.174
8,024
+0.01(+0.13%)
Jan 30, 2003
5.148
5.265
5.071
5.168
132,718
+0.02(+0.38%)
Jan 29, 2003
5.135
5.181
5.054
5.148
42,593
+0.06(+1.08%)
Jan 28, 2003
5.184
5.184
5.006
5.093
153,397
-0.07(-1.44%)
Jan 27, 2003
5.135
5.168
5.096
5.168
32,407
+0.03(+0.64%)
Jan 24, 2003
5.022
5.135
5.022
5.135
7,098
+0.03(+0.50%)
Jan 23, 2003
5.022
5.113
5.006
5.109
23,148
+0.04(+0.77%)
Jan 22, 2003
5.080
5.080
5.041
5.071
17,901
+0.02(+0.38%)
Jan 21, 2003
5.181
5.184
5.022
5.051
58,025
-0.03(-0.64%)
Jan 17, 2003
4.957
5.087
4.957
5.083
15,741
+0.08(+1.69%)
Jan 16, 2003
5.022
5.022
4.941
4.999
81,174
-0.02(-0.46%)
Jan 15, 2003
5.019
5.022
5.019
5.022
4,629
+0.00(+0.00%)
Jan 14, 2003
5.022
5.022
4.993
5.022
5,555
+0.00(+0.00%)
Jan 13, 2003
5.022
5.022
5.019
5.022
11,111
+0.00(+0.06%)
Jan 10, 2003
5.006
5.022
5.006
5.019
22,222
+0.02(+0.47%)
Jan 09, 2003
4.909
5.015
4.909
4.995
133,335
+0.09(+1.83%)
Jan 08, 2003
4.860
4.905
4.834
4.905
13,889
+0.05(+0.93%)
Jan 07, 2003
4.853
4.860
4.834
4.860
25,617
+0.13(+2.67%)
Jan 06, 2003
4.756
4.860
4.730
4.734
17,284
-0.03(-0.61%)
Jan 03, 2003
4.763
4.766
4.763
4.763
2,469
-0.08(-1.61%)
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.