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
Buckle Inc
(NY:
BKE
)
38.54
+1.79 (+4.87%)
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 (%)
Feb 27, 2004
2.987
3.058
2.987
3.044
202,009
+0.07(+2.18%)
Feb 26, 2004
2.981
3.005
2.968
2.979
211,307
-0.01(-0.24%)
Feb 25, 2004
2.958
3.012
2.958
2.986
101,427
+0.02(+0.64%)
Feb 24, 2004
3.011
3.023
2.961
2.967
202,855
-0.05(-1.65%)
Feb 23, 2004
3.049
3.049
3.015
3.017
138,617
-0.03(-0.97%)
Feb 20, 2004
3.058
3.058
3.018
3.047
115,796
-0.00(-0.12%)
Feb 19, 2004
3.052
3.076
3.029
3.050
155,522
+0.01(+0.19%)
Feb 18, 2004
3.076
3.076
3.032
3.044
70,999
-0.03(-0.96%)
Feb 17, 2004
3.017
3.074
3.013
3.074
243,426
+0.05(+1.80%)
Feb 13, 2004
3.129
3.133
3.009
3.019
279,770
-0.11(-3.52%)
Feb 12, 2004
3.159
3.160
3.123
3.129
167,355
-0.02(-0.75%)
Feb 11, 2004
3.159
3.165
3.142
3.153
88,749
-0.03(-0.93%)
Feb 10, 2004
3.183
3.205
3.162
3.183
229,057
+0.01(+0.19%)
Feb 09, 2004
3.168
3.220
3.168
3.177
191,021
+0.00(+0.07%)
Feb 06, 2004
3.082
3.197
3.064
3.174
267,937
+0.10(+3.19%)
Feb 05, 2004
3.069
3.094
3.060
3.076
90,439
+0.01(+0.39%)
Feb 04, 2004
3.135
3.135
3.064
3.064
254,414
-0.07(-2.26%)
Feb 03, 2004
3.041
3.136
3.032
3.135
238,354
+0.09(+2.95%)
Feb 02, 2004
3.029
3.064
3.017
3.045
145,379
-0.00(-0.04%)
Jan 30, 2004
3.017
3.047
3.005
3.047
394,722
+0.02(+0.82%)
Jan 29, 2004
3.003
3.049
2.999
3.022
476,709
+0.03(+0.91%)
Jan 28, 2004
2.916
3.006
2.916
2.994
677,874
+0.08(+2.89%)
Jan 27, 2004
2.870
2.913
2.870
2.910
306,818
+0.05(+1.65%)
Jan 26, 2004
2.839
2.863
2.811
2.863
115,796
+0.02(+0.83%)
Jan 23, 2004
2.813
2.839
2.813
2.839
109,879
+0.02(+0.88%)
Jan 22, 2004
2.812
2.822
2.792
2.815
98,891
-0.01(-0.25%)
Jan 21, 2004
2.816
2.823
2.792
2.822
171,581
-0.00(-0.08%)
Jan 20, 2004
2.774
2.824
2.774
2.824
141,153
+0.04(+1.45%)
Jan 16, 2004
2.721
2.839
2.721
2.784
300,056
+0.07(+2.75%)
Jan 15, 2004
2.656
2.709
2.656
2.709
97,201
+0.06(+2.23%)
Jan 14, 2004
2.621
2.654
2.611
2.650
160,593
+0.04(+1.36%)
Jan 13, 2004
2.644
2.644
2.602
2.615
195,247
-0.03(-1.21%)
Jan 12, 2004
2.573
2.647
2.566
2.647
190,176
+0.07(+2.85%)
Jan 09, 2004
2.609
2.609
2.573
2.573
73,534
-0.05(-2.07%)
Jan 08, 2004
2.615
2.657
2.609
2.628
120,867
+0.02(+0.82%)
Jan 07, 2004
2.623
2.623
2.592
2.606
158,903
-0.02(-0.94%)
Jan 06, 2004
2.590
2.645
2.590
2.631
93,820
+0.03(+1.14%)
Jan 05, 2004
2.638
2.649
2.600
2.602
54,094
-0.03(-1.08%)
Jan 02, 2004
2.619
2.651
2.619
2.630
136,081
+0.01(+0.36%)
Dec 31, 2003
2.621
2.648
2.591
2.621
146,224
+0.01(+0.23%)
Dec 30, 2003
2.603
2.615
2.595
2.615
53,249
+0.03(+1.01%)
Dec 29, 2003
2.488
2.585
2.508
2.589
641,529
+0.10(+4.04%)
Dec 26, 2003
2.496
2.496
2.485
2.488
31,273
+0.00(+0.09%)
Dec 24, 2003
2.479
2.496
2.477
2.486
109,034
-0.01(-0.43%)
Dec 23, 2003
2.479
2.496
2.479
2.496
144,534
+0.00(+0.00%)
Dec 22, 2003
2.469
2.502
2.469
2.496
195,247
+0.00(+0.00%)
Dec 19, 2003
2.485
2.496
2.455
2.496
230,747
+0.01(+0.48%)
Dec 18, 2003
2.485
2.485
2.470
2.485
149,605
-0.01(-0.24%)
Dec 17, 2003
2.485
2.490
2.453
2.490
201,164
+0.01(+0.24%)
Dec 16, 2003
2.485
2.485
2.473
2.485
140,308
-0.02(-0.71%)
Dec 15, 2003
2.545
2.545
2.502
2.502
219,759
-0.04(-1.44%)
Dec 12, 2003
2.537
2.541
2.520
2.539
140,308
+0.00(+0.09%)
Dec 11, 2003
2.479
2.538
2.473
2.537
98,891
+0.05(+2.05%)
Dec 10, 2003
2.508
2.508
2.498
2.486
142,843
-0.03(-1.13%)
Dec 09, 2003
2.544
2.544
2.514
2.514
65,927
-0.02(-0.93%)
Dec 08, 2003
2.488
2.541
2.485
2.538
177,498
+0.05(+2.14%)
Dec 05, 2003
2.520
2.520
2.496
2.485
15,214
-0.04(-1.55%)
Dec 04, 2003
2.533
2.540
2.461
2.524
202,855
+0.02(+0.61%)
Dec 03, 2003
2.515
2.548
2.508
2.508
283,997
-0.02(-0.93%)
Dec 02, 2003
2.566
2.566
2.532
2.532
212,152
-0.02(-0.88%)
Dec 01, 2003
2.585
2.585
2.547
2.554
94,665
-0.03(-1.33%)
Nov 28, 2003
2.537
2.589
2.537
2.589
97,201
+0.06(+2.48%)
Nov 26, 2003
2.522
2.531
2.503
2.526
35,499
+0.02(+0.80%)
Nov 25, 2003
2.561
2.561
2.490
2.506
337,246
-0.05(-1.94%)
Nov 24, 2003
2.561
2.597
2.553
2.556
195,247
-0.02(-0.69%)
Nov 21, 2003
2.502
2.573
2.509
2.573
75,225
+0.07(+2.84%)
Nov 20, 2003
2.561
2.561
2.522
2.502
92,975
-0.05(-2.04%)
Nov 19, 2003
2.514
2.546
2.511
2.554
63,392
+0.04(+1.60%)
Nov 18, 2003
2.538
2.538
2.507
2.514
65,927
-0.01(-0.47%)
Nov 17, 2003
2.514
2.534
2.507
2.526
131,855
-0.01(-0.37%)
Nov 14, 2003
2.563
2.563
2.541
2.535
60,856
-0.02(-0.79%)
Nov 13, 2003
2.558
2.558
2.520
2.556
168,200
+0.03(+1.08%)
Nov 12, 2003
2.543
2.547
2.528
2.528
124,248
+0.00(+0.00%)
Nov 11, 2003
2.546
2.546
2.521
2.528
93,820
-0.01(-0.47%)
Nov 10, 2003
2.584
2.584
2.540
2.540
90,439
-0.04(-1.51%)
Nov 07, 2003
2.585
2.631
2.571
2.579
196,093
+0.01(+0.28%)
Nov 06, 2003
2.597
2.602
2.572
2.572
130,165
-0.05(-1.85%)
Nov 05, 2003
2.632
2.638
2.621
2.621
67,618
+0.00(+0.00%)
Nov 04, 2003
2.663
2.663
2.621
2.621
54,094
-0.04(-1.60%)
Nov 03, 2003
2.680
2.703
2.663
2.663
243,426
+0.01(+0.45%)
Oct 31, 2003
2.655
2.690
2.651
2.651
73,534
-0.03(-1.06%)
Oct 30, 2003
2.603
2.692
2.593
2.680
353,305
+0.07(+2.72%)
Oct 29, 2003
2.544
2.609
2.544
2.609
136,081
+0.07(+2.80%)
Oct 28, 2003
2.544
2.551
2.538
2.538
169,045
-0.01(-0.23%)
Oct 27, 2003
2.526
2.553
2.526
2.544
62,546
+0.01(+0.47%)
Oct 24, 2003
2.520
2.550
2.496
2.532
122,558
-0.02(-0.70%)
Oct 23, 2003
2.556
2.597
2.550
2.550
79,451
-0.01(-0.51%)
Oct 22, 2003
2.569
2.585
2.532
2.563
199,474
-0.01(-0.23%)
Oct 21, 2003
2.573
2.579
2.573
2.569
40,571
-0.00(-0.18%)
Oct 20, 2003
2.579
2.582
2.571
2.573
82,832
-0.01(-0.55%)
Oct 17, 2003
2.638
2.638
2.573
2.587
81,142
-0.05(-2.06%)
Oct 16, 2003
2.638
2.653
2.632
2.642
34,654
+0.01(+0.36%)
Oct 15, 2003
2.660
2.662
2.632
2.632
62,546
-0.03(-1.02%)
Oct 14, 2003
2.635
2.661
2.643
2.660
61,701
+0.03(+1.22%)
Oct 13, 2003
2.558
2.631
2.558
2.628
223,985
+0.08(+3.06%)
Oct 10, 2003
2.538
2.552
2.538
2.550
277,235
+0.02(+0.70%)
Oct 09, 2003
2.455
2.532
2.455
2.532
252,723
+0.12(+5.16%)
Oct 08, 2003
2.427
2.427
2.427
2.408
103,963
-0.02(-0.73%)
Oct 07, 2003
2.437
2.437
2.402
2.425
179,188
-0.02(-0.73%)
Oct 06, 2003
2.361
2.443
2.361
2.443
102,272
+0.07(+3.15%)
Oct 03, 2003
2.319
2.372
2.319
2.369
54,939
+0.04(+1.62%)
Oct 02, 2003
2.343
2.348
2.331
2.331
61,701
-0.02(-1.00%)
Oct 01, 2003
2.281
2.354
2.281
2.354
66,773
+0.08(+3.32%)
Sep 30, 2003
2.277
2.301
2.267
2.279
54,094
-0.00(-0.21%)
Sep 29, 2003
2.275
2.289
2.270
2.283
83,677
+0.01(+0.52%)
Sep 26, 2003
2.337
2.351
2.272
2.272
144,534
-0.08(-3.52%)
Sep 25, 2003
2.365
2.374
2.348
2.354
213,843
-0.01(-0.55%)
Sep 24, 2003
2.367
2.369
2.365
2.367
131,010
+0.00(+0.05%)
Sep 23, 2003
2.373
2.384
2.366
2.366
382,888
-0.01(-0.45%)
Sep 22, 2003
2.376
2.390
2.363
2.377
147,069
-0.00(-0.05%)
Sep 19, 2003
2.366
2.385
2.366
2.378
57,475
-0.01(-0.45%)
Sep 18, 2003
2.366
2.378
2.366
2.389
225,676
+0.02(+0.85%)
Sep 17, 2003
2.402
2.402
2.369
2.369
196,093
-0.04(-1.86%)
Sep 16, 2003
2.365
2.414
2.360
2.414
135,236
+0.05(+2.05%)
Sep 15, 2003
2.378
2.401
2.363
2.365
158,903
-0.02(-0.94%)
Sep 12, 2003
2.373
2.423
2.360
2.388
96,356
+0.02(+0.85%)
Sep 11, 2003
2.344
2.382
2.344
2.367
61,701
+0.02(+1.06%)
Sep 10, 2003
2.354
2.359
2.325
2.343
250,187
-0.01(-0.50%)
Sep 09, 2003
2.378
2.392
2.354
2.354
126,784
-0.02(-0.99%)
Sep 08, 2003
2.372
2.390
2.367
2.378
66,773
+0.01(+0.40%)
Sep 05, 2003
2.414
2.443
2.366
2.369
350,770
-0.06(-2.34%)
Sep 04, 2003
2.384
2.425
2.366
2.425
229,902
+0.04(+1.89%)
Sep 03, 2003
2.378
2.384
2.371
2.380
294,985
+0.01(+0.60%)
Sep 02, 2003
2.372
2.378
2.359
2.366
226,521
+0.00(+0.05%)
Aug 29, 2003
2.366
2.378
2.360
2.365
43,951
-0.00(-0.05%)
Aug 28, 2003
2.380
2.384
2.354
2.366
291,604
-0.01(-0.40%)
Aug 27, 2003
2.382
2.388
2.371
2.376
65,927
+0.00(+0.00%)
Aug 26, 2003
2.314
2.378
2.302
2.376
321,187
+0.06(+2.45%)
Aug 25, 2003
2.289
2.319
2.261
2.319
93,820
+0.01(+0.56%)
Aug 22, 2003
2.372
2.386
2.295
2.306
193,557
-0.07(-3.08%)
Aug 21, 2003
2.409
2.409
2.372
2.379
76,070
-0.03(-1.18%)
Aug 20, 2003
2.419
2.423
2.406
2.408
78,606
-0.01(-0.25%)
Aug 19, 2003
2.425
2.432
2.372
2.414
318,651
-0.01(-0.49%)
Aug 18, 2003
2.378
2.445
2.378
2.425
110,725
+0.04(+1.59%)
Aug 15, 2003
2.372
2.390
2.372
2.388
88,749
+0.02(+0.90%)
Aug 14, 2003
2.437
2.437
2.366
2.366
696,469
-0.02(-0.74%)
Aug 13, 2003
2.386
2.396
2.354
2.384
136,081
+0.00(+0.15%)
Aug 12, 2003
2.379
2.392
2.366
2.380
69,308
+0.00(+0.15%)
Aug 11, 2003
2.384
2.389
2.371
2.377
64,237
-0.00(-0.05%)
Aug 08, 2003
2.378
2.396
2.370
2.378
149,605
-0.00(-0.05%)
Aug 07, 2003
2.337
2.384
2.325
2.379
164,819
+0.03(+1.31%)
Aug 06, 2003
2.372
2.379
2.348
2.348
64,237
-0.03(-1.29%)
Aug 05, 2003
2.396
2.401
2.356
2.379
207,926
-0.02(-0.94%)
Aug 04, 2003
2.374
2.402
2.358
2.402
139,462
+0.02(+0.84%)
Aug 01, 2003
2.402
2.402
2.343
2.382
219,759
-0.03(-1.08%)
Jul 31, 2003
2.402
2.408
2.390
2.408
79,451
+0.01(+0.49%)
Jul 30, 2003
2.343
2.396
2.333
2.396
103,963
+0.07(+2.84%)
Jul 29, 2003
2.390
2.437
2.322
2.330
116,641
-0.08(-3.24%)
Jul 28, 2003
2.366
2.408
2.366
2.408
59,166
+0.05(+2.26%)
Jul 25, 2003
2.360
2.363
2.338
2.354
32,118
-0.01(-0.50%)
Jul 24, 2003
2.364
2.390
2.356
2.366
94,665
+0.01(+0.35%)
Jul 23, 2003
2.378
2.378
2.320
2.358
57,475
-0.03(-1.29%)
Jul 22, 2003
2.307
2.389
2.307
2.389
46,487
+0.08(+3.38%)
Jul 21, 2003
2.369
2.369
2.311
2.311
245,961
-0.06(-2.69%)
Jul 18, 2003
2.373
2.374
2.369
2.374
21,130
+0.00(+0.10%)
Jul 17, 2003
2.374
2.392
2.353
2.372
113,260
-0.01(-0.25%)
Jul 16, 2003
2.390
2.422
2.378
2.378
42,261
-0.01(-0.30%)
Jul 15, 2003
2.384
2.425
2.382
2.385
63,392
-0.00(-0.15%)
Jul 14, 2003
2.416
2.418
2.366
2.389
180,879
-0.03(-1.13%)
Jul 11, 2003
2.378
2.428
2.378
2.416
84,522
+0.05(+2.10%)
Jul 10, 2003
2.384
2.384
2.301
2.366
107,344
-0.04(-1.48%)
Jul 09, 2003
2.432
2.435
2.364
2.402
171,581
-0.02(-0.88%)
Jul 08, 2003
2.356
2.437
2.348
2.423
254,414
+0.07(+2.86%)
Jul 07, 2003
2.348
2.378
2.348
2.356
263,711
+0.02(+0.91%)
Jul 03, 2003
2.331
2.344
2.291
2.334
103,117
-0.01(-0.35%)
Jul 02, 2003
2.272
2.343
2.272
2.343
107,344
+0.08(+3.61%)
Jul 01, 2003
2.266
2.282
2.204
2.261
163,129
-0.01(-0.62%)
Jun 30, 2003
2.279
2.319
2.262
2.275
132,701
+0.00(+0.05%)
Jun 27, 2003
2.302
2.339
2.274
2.274
79,451
-0.02(-1.08%)
Jun 26, 2003
2.292
2.319
2.286
2.299
72,689
+0.01(+0.57%)
Jun 25, 2003
2.343
2.366
2.260
2.286
484,316
-0.07(-2.87%)
Jun 24, 2003
2.307
2.364
2.307
2.353
409,091
+0.05(+2.26%)
Jun 23, 2003
2.313
2.319
2.230
2.301
229,902
-0.01(-0.51%)
Jun 20, 2003
2.321
2.358
2.313
2.313
96,356
-0.01(-0.36%)
Jun 19, 2003
2.313
2.332
2.300
2.321
454,733
+0.03(+1.13%)
Jun 18, 2003
2.272
2.307
2.272
2.295
65,927
+0.02(+1.04%)
Jun 17, 2003
2.319
2.324
2.230
2.272
273,854
-0.05(-2.24%)
Jun 16, 2003
2.248
2.331
2.248
2.324
204,545
+0.08(+3.37%)
Jun 13, 2003
2.320
2.320
2.248
2.248
51,558
-0.08(-3.26%)
Jun 12, 2003
2.308
2.328
2.304
2.324
63,392
+0.00(+0.20%)
Jun 11, 2003
2.331
2.354
2.313
2.319
89,594
-0.02(-1.01%)
Jun 10, 2003
2.348
2.360
2.313
2.343
139,462
+0.01(+0.41%)
Jun 09, 2003
2.366
2.366
2.317
2.333
2,850,958
-0.03(-1.40%)
Jun 06, 2003
2.207
2.385
2.207
2.366
1,458,865
+0.15(+6.78%)
Jun 05, 2003
2.141
2.216
2.118
2.216
223,140
+0.06(+2.80%)
Jun 04, 2003
2.100
2.158
2.100
2.156
192,712
+0.07(+3.35%)
Jun 03, 2003
2.136
2.136
2.079
2.086
396,412
-0.06(-2.70%)
Jun 02, 2003
2.159
2.159
2.144
2.144
60,011
-0.01(-0.44%)
May 30, 2003
2.147
2.158
2.141
2.153
65,927
+0.02(+0.89%)
May 29, 2003
2.130
2.153
2.118
2.134
216,378
+0.01(+0.33%)
May 28, 2003
2.052
2.128
2.052
2.127
233,283
+0.09(+4.53%)
May 27, 2003
1.970
2.068
1.970
2.035
227,366
+0.07(+3.30%)
May 23, 2003
1.963
1.971
1.963
1.970
64,237
+0.01(+0.36%)
May 22, 2003
1.964
1.989
1.958
1.963
147,069
-0.00(-0.06%)
May 21, 2003
1.946
1.964
1.936
1.964
192,712
+0.03(+1.47%)
May 20, 2003
1.918
1.937
1.911
1.936
386,269
+0.02(+1.30%)
May 19, 2003
1.988
2.008
1.905
1.911
389,650
-0.07(-3.29%)
May 16, 2003
1.982
2.023
1.976
1.976
210,462
-0.01(-0.30%)
May 15, 2003
2.132
2.132
1.966
1.982
370,210
-0.15(-6.94%)
May 14, 2003
2.130
2.141
2.128
2.130
66,773
-0.03(-1.26%)
May 13, 2003
2.136
2.164
2.113
2.157
43,951
+0.01(+0.39%)
May 12, 2003
2.153
2.183
2.149
2.149
35,499
-0.02(-0.98%)
May 09, 2003
2.157
2.188
2.153
2.170
98,891
+0.02(+0.77%)
May 08, 2003
2.118
2.153
2.118
2.153
98,046
+0.02(+1.00%)
May 07, 2003
2.134
2.138
2.112
2.132
75,225
+0.00(+0.11%)
May 06, 2003
2.086
2.141
2.086
2.130
285,687
+0.03(+1.35%)
May 05, 2003
2.119
2.119
2.089
2.101
33,809
-0.01(-0.28%)
May 02, 2003
2.117
2.124
2.099
2.107
51,558
-0.01(-0.45%)
May 01, 2003
2.118
2.119
2.091
2.117
47,332
-0.01(-0.61%)
Apr 30, 2003
2.118
2.130
2.115
2.130
74,380
+0.00(+0.00%)
Apr 29, 2003
2.159
2.163
2.118
2.130
194,402
-0.02(-1.15%)
Apr 28, 2003
2.099
2.159
2.099
2.154
93,820
+0.04(+2.02%)
Apr 25, 2003
2.118
2.118
2.073
2.112
35,499
-0.01(-0.28%)
Apr 24, 2003
2.130
2.130
2.112
2.118
16,904
-0.01(-0.56%)
Apr 23, 2003
2.072
2.130
2.065
2.130
70,999
+0.05(+2.62%)
Apr 22, 2003
2.086
2.086
2.035
2.075
488,542
-0.02(-0.85%)
Apr 21, 2003
2.119
2.119
2.092
2.093
13,523
-0.01(-0.67%)
Apr 17, 2003
2.130
2.130
2.082
2.107
45,642
-0.00(-0.22%)
Apr 16, 2003
2.153
2.153
2.094
2.112
32,118
-0.04(-1.65%)
Apr 15, 2003
2.106
2.154
2.106
2.147
76,915
+0.01(+0.55%)
Apr 14, 2003
2.132
2.137
2.127
2.136
32,118
+0.00(+0.06%)
Apr 11, 2003
2.153
2.153
2.124
2.134
21,975
-0.01(-0.66%)
Apr 10, 2003
2.125
2.149
2.123
2.149
38,880
+0.02(+1.17%)
Apr 09, 2003
2.159
2.176
2.117
2.124
48,178
-0.04(-1.97%)
Apr 08, 2003
2.195
2.195
2.165
2.166
33,809
-0.04(-1.93%)
Apr 07, 2003
2.192
2.230
2.192
2.209
63,392
+0.05(+2.13%)
Apr 04, 2003
2.153
2.173
2.147
2.163
23,666
+0.01(+0.61%)
Apr 03, 2003
2.162
2.162
2.130
2.150
85,368
-0.01(-0.44%)
Apr 02, 2003
2.088
2.159
2.088
2.159
125,939
+0.09(+4.11%)
Apr 01, 2003
2.094
2.094
2.047
2.074
98,046
-0.02(-0.96%)
Mar 31, 2003
2.101
2.108
2.088
2.094
25,356
-0.01(-0.67%)
Mar 28, 2003
2.108
2.136
2.108
2.108
61,701
-0.00(-0.11%)
Mar 27, 2003
2.070
2.131
2.070
2.111
114,951
+0.03(+1.36%)
Mar 26, 2003
2.118
2.119
2.011
2.082
324,568
-0.05(-2.17%)
Mar 25, 2003
2.134
2.141
2.107
2.128
93,820
-0.00(-0.06%)
Mar 24, 2003
2.121
2.133
2.112
2.130
74,380
+0.01(+0.28%)
Mar 21, 2003
2.124
2.153
2.106
2.124
137,772
-0.01(-0.28%)
Mar 20, 2003
2.107
2.150
2.095
2.130
58,320
+0.01(+0.50%)
Mar 19, 2003
2.153
2.160
2.065
2.119
80,296
-0.04(-2.02%)
Mar 18, 2003
2.136
2.169
2.136
2.163
3,465,440
+0.02(+1.16%)
Mar 17, 2003
2.124
2.159
2.124
2.138
81,987
+0.02(+0.78%)
Mar 14, 2003
2.065
2.145
2.065
2.121
162,284
+0.04(+2.17%)
Mar 13, 2003
2.023
2.076
2.023
2.076
21,130
+0.06(+3.05%)
Mar 12, 2003
2.002
2.022
1.996
2.015
39,725
+0.01(+0.35%)
Mar 11, 2003
1.994
2.011
1.976
2.008
88,749
+0.03(+1.31%)
Mar 10, 2003
1.952
1.982
1.952
1.982
44,797
+0.02(+0.90%)
Mar 07, 2003
1.917
1.964
1.917
1.964
50,713
+0.04(+2.15%)
Mar 06, 2003
1.954
1.954
1.917
1.923
91,284
-0.04(-2.11%)
Mar 05, 2003
1.964
1.970
1.952
1.964
97,201
+0.01(+0.67%)
Mar 04, 2003
1.944
1.951
1.944
1.951
59,166
+0.00(+0.06%)
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.