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
Acadia Realty Trust
(NY:
AKR
)
17.08
+0.19 (+1.12%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 28, 2003
4.775
4.775
4.644
4.644
156,256
-0.11(-2.25%)
Feb 27, 2003
4.733
4.775
4.704
4.751
9,766
+0.03(+0.63%)
Feb 26, 2003
4.716
4.751
4.668
4.721
20,710
-0.05(-1.12%)
Feb 25, 2003
4.751
4.781
4.686
4.775
17,343
+0.02(+0.50%)
Feb 24, 2003
4.781
4.781
4.721
4.751
34,517
-0.01(-0.25%)
Feb 21, 2003
4.739
4.781
4.739
4.763
34,517
+0.02(+0.50%)
Feb 20, 2003
4.763
4.763
4.733
4.739
28,961
-0.04(-0.87%)
Feb 19, 2003
4.781
4.787
4.763
4.781
21,215
-0.01(-0.12%)
Feb 18, 2003
4.769
4.787
4.751
4.787
39,400
+0.05(+1.00%)
Feb 14, 2003
4.775
4.775
4.739
4.739
6,903
+0.00(+0.00%)
Feb 13, 2003
4.757
4.775
4.704
4.739
11,786
-0.02(-0.37%)
Feb 12, 2003
4.805
4.805
4.757
4.757
21,215
-0.05(-0.99%)
Feb 11, 2003
4.721
4.805
4.710
4.805
22,394
+0.05(+1.13%)
Feb 10, 2003
4.662
4.751
4.662
4.751
14,312
+0.06(+1.27%)
Feb 07, 2003
4.716
4.727
4.662
4.692
186,059
-0.02(-0.50%)
Feb 06, 2003
4.745
4.805
4.692
4.716
30,645
-0.03(-0.63%)
Feb 05, 2003
4.710
4.751
4.698
4.745
15,659
+0.07(+1.52%)
Feb 04, 2003
4.686
4.739
4.674
4.674
14,143
+0.03(+0.64%)
Feb 03, 2003
4.674
4.745
4.638
4.644
10,944
-0.06(-1.26%)
Jan 31, 2003
4.603
4.704
4.573
4.704
18,858
+0.14(+2.99%)
Jan 30, 2003
4.626
4.626
4.567
4.567
13,133
-0.06(-1.28%)
Jan 29, 2003
4.555
4.626
4.525
4.626
4,209
+0.04(+0.91%)
Jan 28, 2003
4.520
4.585
4.502
4.585
28,287
+0.06(+1.31%)
Jan 27, 2003
4.466
4.531
4.466
4.525
39,232
+0.04(+0.93%)
Jan 24, 2003
4.537
4.537
4.460
4.484
26,435
-0.04(-0.92%)
Jan 23, 2003
4.537
4.573
4.514
4.525
78,633
+0.02(+0.53%)
Jan 22, 2003
4.472
4.525
4.472
4.502
13,302
+0.02(+0.40%)
Jan 21, 2003
4.436
4.484
4.419
4.484
18,185
+0.02(+0.53%)
Jan 17, 2003
4.454
4.466
4.395
4.460
17,174
+0.01(+0.13%)
Jan 16, 2003
4.436
4.466
4.419
4.454
20,373
+0.04(+0.94%)
Jan 15, 2003
4.419
4.472
4.407
4.413
11,281
-0.04(-0.80%)
Jan 14, 2003
4.490
4.490
4.425
4.448
10,944
-0.02(-0.53%)
Jan 13, 2003
4.502
4.531
4.407
4.472
14,985
-0.02(-0.53%)
Jan 10, 2003
4.425
4.496
4.407
4.496
11,449
+0.02(+0.40%)
Jan 09, 2003
4.419
4.496
4.419
4.478
10,776
+0.08(+1.75%)
Jan 08, 2003
4.413
4.454
4.395
4.401
17,679
-0.05(-1.20%)
Jan 07, 2003
4.436
4.466
4.401
4.454
31,655
-0.04(-0.92%)
Jan 06, 2003
4.537
4.537
4.466
4.496
12,965
+0.02(+0.40%)
Jan 03, 2003
4.537
4.543
4.430
4.478
22,226
+0.00(+0.00%)
Jan 02, 2003
4.454
4.496
4.454
4.478
30,139
+0.07(+1.62%)
Dec 31, 2002
4.430
4.502
4.407
4.407
21,552
-0.02(-0.54%)
Dec 30, 2002
4.425
4.484
4.401
4.430
34,517
+0.02(+0.54%)
Dec 27, 2002
4.454
4.525
4.401
4.407
9,597
-0.11(-2.37%)
Dec 26, 2002
4.514
4.537
4.508
4.514
10,439
+0.00(+0.00%)
Dec 24, 2002
4.490
4.514
4.490
4.514
18,353
+0.01(+0.26%)
Dec 23, 2002
4.454
4.502
4.425
4.502
17,679
+0.00(+0.00%)
Dec 20, 2002
4.543
4.543
4.395
4.502
41,758
-0.07(-1.56%)
Dec 19, 2002
4.514
4.573
4.508
4.573
11,786
+0.09(+1.99%)
Dec 18, 2002
4.472
4.502
4.460
4.484
1,683
-0.02(-0.53%)
Dec 17, 2002
4.514
4.514
4.460
4.508
8,250
+0.00(+0.00%)
Dec 16, 2002
4.377
4.514
4.377
4.508
23,236
+0.13(+2.99%)
Dec 13, 2002
4.484
4.543
4.377
4.377
29,466
-0.11(-2.38%)
Dec 12, 2002
4.472
4.502
4.454
4.484
54,891
+0.03(+0.67%)
Dec 11, 2002
4.425
4.508
4.425
4.454
22,057
+0.03(+0.67%)
Dec 10, 2002
4.407
4.454
4.407
4.425
22,899
+0.06(+1.36%)
Dec 09, 2002
4.425
4.430
4.365
4.365
6,566
-0.07(-1.61%)
Dec 06, 2002
4.341
4.436
4.335
4.436
14,143
+0.04(+0.95%)
Dec 05, 2002
4.454
4.454
4.371
4.395
14,985
-0.03(-0.67%)
Dec 04, 2002
4.407
4.454
4.407
4.425
5,051
+0.02(+0.40%)
Dec 03, 2002
4.407
4.478
4.407
4.407
7,577
-0.03(-0.67%)
Dec 02, 2002
4.537
4.537
4.436
4.436
6,398
-0.04(-0.93%)
Nov 29, 2002
4.454
4.490
4.454
4.478
28,624
+0.03(+0.67%)
Nov 27, 2002
4.448
4.454
4.413
4.448
14,985
+0.06(+1.35%)
Nov 26, 2002
4.448
4.490
4.365
4.389
37,548
-0.12(-2.64%)
Nov 25, 2002
4.407
4.508
4.395
4.508
18,185
+0.11(+2.57%)
Nov 22, 2002
4.514
4.514
4.389
4.395
153,225
-0.12(-2.63%)
Nov 21, 2002
4.484
4.514
4.454
4.514
37,380
+0.00(+0.00%)
Nov 20, 2002
4.472
4.514
4.472
4.514
16,837
+0.07(+1.47%)
Nov 19, 2002
4.478
4.508
4.436
4.448
10,439
-0.03(-0.66%)
Nov 18, 2002
4.561
4.561
4.454
4.478
22,394
-0.07(-1.44%)
Nov 15, 2002
4.573
4.603
4.537
4.543
27,782
-0.03(-0.65%)
Nov 14, 2002
4.318
4.573
4.318
4.573
46,472
+0.24(+5.48%)
Nov 13, 2002
4.442
4.442
4.312
4.335
14,143
-0.11(-2.41%)
Nov 12, 2002
4.425
4.454
4.383
4.442
4,883
+0.05(+1.22%)
Nov 11, 2002
4.514
4.514
4.347
4.389
10,102
-0.11(-2.38%)
Nov 08, 2002
4.573
4.573
4.496
4.496
10,271
-0.03(-0.66%)
Nov 07, 2002
4.514
4.573
4.514
4.525
8,587
-0.05(-1.04%)
Nov 06, 2002
4.573
4.621
4.549
4.573
5,724
-0.03(-0.65%)
Nov 05, 2002
4.603
4.621
4.585
4.603
10,102
+0.00(+0.00%)
Nov 04, 2002
4.573
4.603
4.567
4.603
36,033
-0.02(-0.51%)
Nov 01, 2002
4.478
4.626
4.478
4.626
25,930
+0.18(+4.01%)
Oct 31, 2002
4.401
4.484
4.347
4.448
14,649
+0.01(+0.13%)
Oct 30, 2002
4.484
4.508
4.318
4.442
67,351
-0.04(-0.80%)
Oct 29, 2002
4.371
4.478
4.371
4.478
5,051
+0.14(+3.29%)
Oct 28, 2002
4.454
4.454
4.335
4.335
5,219
-0.15(-3.31%)
Oct 25, 2002
4.407
4.484
4.359
4.484
4,209
+0.09(+2.03%)
Oct 24, 2002
4.413
4.413
4.359
4.395
2,525
-0.05(-1.07%)
Oct 23, 2002
4.395
4.442
4.383
4.442
8,755
+0.08(+1.77%)
Oct 22, 2002
4.425
4.478
4.335
4.365
6,735
-0.11(-2.52%)
Oct 21, 2002
4.442
4.478
4.401
4.478
9,260
+0.04(+0.80%)
Oct 18, 2002
4.514
4.514
4.442
4.442
5,556
-0.07(-1.58%)
Oct 17, 2002
4.347
4.514
4.347
4.514
24,583
+0.21(+4.83%)
Oct 16, 2002
4.466
4.484
4.306
4.306
7,745
-0.12(-2.68%)
Oct 15, 2002
4.407
4.478
4.341
4.425
20,205
-0.04(-0.93%)
Oct 14, 2002
4.425
4.466
4.365
4.466
6,398
+0.01(+0.27%)
Oct 11, 2002
4.276
4.454
4.223
4.454
9,934
+0.21(+4.90%)
Oct 10, 2002
4.098
4.276
4.021
4.246
23,741
+0.12(+3.03%)
Oct 09, 2002
4.466
4.466
4.098
4.122
35,696
-0.32(-7.22%)
Oct 08, 2002
4.460
4.484
4.335
4.442
5,051
-0.01(-0.27%)
Oct 07, 2002
4.454
4.478
4.401
4.454
17,343
+0.01(+0.27%)
Oct 04, 2002
4.425
4.454
4.425
4.442
10,439
+0.02(+0.40%)
Oct 03, 2002
4.466
4.543
4.425
4.425
28,287
-0.01(-0.13%)
Oct 02, 2002
4.401
4.454
4.365
4.430
4,630,443
+0.02(+0.40%)
Oct 01, 2002
4.395
4.543
4.395
4.413
134,198
+0.02(+0.41%)
Sep 30, 2002
4.312
4.454
4.312
4.395
43,273
+0.12(+2.78%)
Sep 27, 2002
4.425
4.425
4.240
4.276
99,680
-0.14(-3.10%)
Sep 26, 2002
4.377
4.425
4.365
4.413
36,370
+0.02(+0.41%)
Sep 25, 2002
4.365
4.425
4.306
4.395
26,772
-0.03(-0.67%)
Sep 24, 2002
4.413
4.448
4.335
4.425
21,552
+0.00(+0.00%)
Sep 23, 2002
4.537
4.543
4.401
4.425
41,421
-0.11(-2.49%)
Sep 20, 2002
4.341
4.537
4.341
4.537
57,417
+0.26(+5.96%)
Sep 19, 2002
4.454
4.454
4.276
4.282
22,562
-0.17(-3.74%)
Sep 18, 2002
4.335
4.543
4.330
4.448
17,006
+0.11(+2.60%)
Sep 17, 2002
4.371
4.371
4.288
4.335
18,353
-0.10(-2.14%)
Sep 16, 2002
4.454
4.454
4.365
4.430
5,219
-0.02(-0.53%)
Sep 13, 2002
4.359
4.454
4.359
4.454
4,209
+0.06(+1.35%)
Sep 12, 2002
4.252
4.436
4.252
4.395
14,985
+0.08(+1.93%)
Sep 11, 2002
4.335
4.389
4.276
4.312
18,016
-0.08(-1.89%)
Sep 10, 2002
4.395
4.395
4.306
4.395
14,985
-0.03(-0.67%)
Sep 09, 2002
4.454
4.454
4.288
4.425
21,047
-0.03(-0.67%)
Sep 06, 2002
4.306
4.460
4.306
4.454
11,449
+0.20(+4.75%)
Sep 05, 2002
4.514
4.573
4.217
4.252
13,133
-0.29(-6.41%)
Sep 04, 2002
4.264
4.543
4.264
4.543
9,092
+0.30(+6.99%)
Sep 03, 2002
4.454
4.514
4.175
4.246
18,185
-0.17(-3.90%)
Aug 30, 2002
4.603
4.638
4.419
4.419
9,260
-0.15(-3.25%)
Aug 29, 2002
4.395
4.597
4.395
4.567
13,133
+0.11(+2.53%)
Aug 28, 2002
4.520
4.597
4.454
4.454
16,669
-0.06(-1.32%)
Aug 27, 2002
4.662
4.662
4.514
4.514
12,965
-0.15(-3.18%)
Aug 26, 2002
4.603
4.680
4.585
4.662
5,893
+0.10(+2.08%)
Aug 23, 2002
4.692
4.692
4.514
4.567
51,355
-0.12(-2.66%)
Aug 22, 2002
4.662
4.692
4.603
4.692
53,208
+0.03(+0.64%)
Aug 21, 2002
4.662
4.662
4.603
4.662
58,932
+0.06(+1.29%)
Aug 20, 2002
4.680
4.692
4.484
4.603
59,606
-0.06(-1.27%)
Aug 16, 2002
4.644
4.692
4.615
4.662
6,903
+0.00(+0.00%)
Aug 15, 2002
4.656
4.662
4.502
4.662
1,060,792
+0.03(+0.64%)
Aug 14, 2002
4.454
4.632
4.454
4.632
7,577
+0.15(+3.31%)
Aug 13, 2002
4.585
4.739
4.454
4.484
122,748
-0.15(-3.21%)
Aug 12, 2002
4.359
4.632
4.359
4.632
151,036
+0.27(+6.12%)
Aug 07, 2002
4.395
4.448
4.365
4.365
7,913
+0.00(+0.00%)
Aug 06, 2002
4.335
4.425
4.276
4.365
130,157
+0.05(+1.24%)
Aug 05, 2002
4.365
4.419
4.312
4.312
2,862
-0.05(-1.22%)
Aug 02, 2002
4.454
4.454
4.312
4.365
56,070
-0.09(-2.00%)
Aug 01, 2002
4.425
4.514
4.389
4.454
27,782
+0.03(+0.67%)
Jul 31, 2002
4.395
4.425
4.335
4.425
42,600
-0.02(-0.40%)
Jul 30, 2002
4.543
4.543
4.335
4.442
20,373
-0.13(-2.86%)
Jul 29, 2002
4.603
4.603
4.514
4.573
77,454
-0.03(-0.65%)
Jul 26, 2002
4.573
4.710
4.543
4.603
153,057
+0.00(+0.00%)
Jul 25, 2002
4.543
4.692
4.430
4.603
15,490
+0.12(+2.65%)
Jul 24, 2002
4.217
4.603
4.157
4.484
149,184
+0.26(+6.04%)
Jul 23, 2002
4.543
4.543
4.080
4.229
39,569
-0.34(-7.41%)
Jul 22, 2002
4.561
4.567
4.484
4.567
13,302
+0.05(+1.18%)
Jul 19, 2002
4.561
4.692
4.425
4.514
23,236
-0.09(-1.94%)
Jul 17, 2002
4.389
4.603
4.389
4.603
10,607
-0.03(-0.64%)
Jul 12, 2002
4.632
4.686
4.555
4.632
7,577
-0.03(-0.64%)
Jul 11, 2002
4.632
4.727
4.621
4.662
72,234
+0.03(+0.64%)
Jul 10, 2002
4.799
4.799
4.573
4.632
76,949
-0.17(-3.47%)
Jul 09, 2002
4.692
4.840
4.692
4.799
63,142
+0.14(+2.93%)
Jul 08, 2002
4.621
4.781
4.621
4.662
15,322
+0.06(+1.29%)
Jul 05, 2002
4.549
4.603
4.549
4.603
673
+0.11(+2.51%)
Jul 04, 2002
4.662
4.686
4.454
4.490
16,669
+0.00(+0.00%)
Jul 03, 2002
4.662
4.686
4.454
4.490
16,669
-0.11(-2.45%)
Jul 02, 2002
4.781
4.781
4.561
4.603
19,195
-0.12(-2.52%)
Jul 01, 2002
4.840
4.840
4.692
4.721
20,879
-0.12(-2.45%)
Jun 28, 2002
4.484
5.137
4.484
4.840
150,868
+0.36(+8.09%)
Jun 27, 2002
4.365
4.484
4.347
4.478
15,490
+0.13(+3.01%)
Jun 26, 2002
4.246
4.377
4.157
4.347
625,194
+0.04(+0.97%)
Jun 25, 2002
4.395
4.496
4.306
4.306
30,645
-0.21(-4.61%)
Jun 21, 2002
4.419
4.514
4.419
4.514
95,471
+0.10(+2.15%)
Jun 20, 2002
4.371
4.472
4.306
4.419
27,782
+0.05(+1.09%)
Jun 19, 2002
4.425
4.454
4.365
4.371
17,174
+0.01(+0.14%)
Jun 18, 2002
4.543
4.543
4.306
4.365
43,441
-0.15(-3.42%)
Jun 17, 2002
4.466
4.585
4.395
4.520
28,287
+0.07(+1.47%)
Jun 14, 2002
4.395
4.454
4.347
4.454
13,638
+0.09(+2.04%)
Jun 12, 2002
4.294
4.365
4.294
4.365
46,136
+0.09(+2.08%)
Jun 11, 2002
4.246
4.335
4.246
4.276
27,951
+0.05(+1.12%)
Jun 10, 2002
4.306
4.306
4.205
4.229
31,823
-0.05(-1.11%)
Jun 07, 2002
4.217
4.359
4.211
4.276
52,702
+0.08(+1.98%)
Jun 06, 2002
4.223
4.276
4.187
4.193
39,064
-0.02(-0.42%)
Jun 05, 2002
4.145
4.223
4.134
4.211
77,286
+0.11(+2.75%)
May 31, 2002
4.086
4.211
4.086
4.098
83,516
-0.09(-2.13%)
May 28, 2002
4.134
4.187
4.092
4.187
11,786
+0.02(+0.57%)
May 27, 2002
4.157
4.223
4.157
4.163
22,899
+0.00(+0.00%)
May 24, 2002
4.157
4.223
4.157
4.163
22,899
+0.07(+1.59%)
May 23, 2002
4.098
4.134
4.038
4.098
24,751
+0.02(+0.58%)
May 22, 2002
4.187
4.187
4.038
4.074
38,895
-0.05(-1.29%)
May 21, 2002
4.128
4.187
4.128
4.128
7,408
-0.05(-1.14%)
May 20, 2002
4.193
4.211
4.151
4.175
37,380
-0.02(-0.57%)
May 17, 2002
4.217
4.217
4.157
4.199
12,965
-0.02(-0.42%)
May 16, 2002
4.335
4.335
4.199
4.217
8,924
-0.15(-3.40%)
May 15, 2002
4.229
4.365
4.187
4.365
33,002
+0.14(+3.23%)
May 14, 2002
4.169
4.229
4.169
4.229
13,470
+0.00(+0.00%)
May 13, 2002
4.157
4.229
4.157
4.229
8,924
+0.07(+1.71%)
May 10, 2002
4.234
4.234
4.128
4.157
84,189
-0.05(-1.13%)
May 09, 2002
4.264
4.264
4.193
4.205
14,480
-0.06(-1.39%)
May 08, 2002
4.264
4.276
4.246
4.264
47,988
+0.04(+0.98%)
May 07, 2002
4.193
4.294
4.193
4.223
6,735
+0.02(+0.42%)
May 06, 2002
4.306
4.306
4.205
4.205
14,985
-0.04(-0.98%)
May 03, 2002
4.234
4.312
4.187
4.246
41,421
+0.03(+0.70%)
May 02, 2002
4.157
4.217
4.128
4.217
104,900
+0.06(+1.43%)
May 01, 2002
4.157
4.211
4.128
4.157
93,619
+0.04(+1.01%)
Apr 30, 2002
4.098
4.157
4.098
4.116
104,900
+0.05(+1.17%)
Apr 29, 2002
4.098
4.128
4.068
4.068
20,205
+0.00(+0.00%)
Apr 26, 2002
4.098
4.098
4.068
4.068
15,154
-0.01(-0.15%)
Apr 25, 2002
4.074
4.128
4.074
4.074
111,804
+0.04(+0.88%)
Apr 24, 2002
4.021
4.116
4.009
4.038
33,675
+0.05(+1.19%)
Apr 23, 2002
4.038
4.038
3.979
3.991
4,883
+0.01(+0.15%)
Apr 22, 2002
4.009
4.038
3.979
3.985
9,260
+0.01(+0.15%)
Apr 19, 2002
4.092
4.092
3.979
3.979
42,768
-0.12(-2.90%)
Apr 18, 2002
4.080
4.098
4.068
4.098
73,581
+0.03(+0.73%)
Apr 17, 2002
4.080
4.098
4.068
4.068
20,879
-0.04(-0.87%)
Apr 16, 2002
4.098
4.104
4.068
4.104
33,844
+0.04(+0.88%)
Apr 15, 2002
4.098
4.098
4.068
4.068
3,030
-0.04(-0.87%)
Apr 12, 2002
4.038
4.104
4.038
4.104
26,772
+0.07(+1.62%)
Apr 11, 2002
4.157
4.157
4.038
4.038
55,060
-0.12(-2.86%)
Apr 10, 2002
4.128
4.157
4.056
4.157
7,913
+0.03(+0.72%)
Apr 09, 2002
4.246
4.246
4.128
4.128
6,061
-0.15(-3.47%)
Apr 08, 2002
4.038
4.276
4.038
4.276
5,556
+0.24(+5.88%)
Apr 05, 2002
4.157
4.193
4.038
4.038
50,513
-0.12(-2.86%)
Apr 04, 2002
4.157
4.163
4.134
4.157
16,669
+0.05(+1.30%)
Apr 03, 2002
3.979
4.199
3.932
4.104
11,786
+0.10(+2.37%)
Apr 02, 2002
3.979
4.157
3.979
4.009
12,965
+0.09(+2.27%)
Apr 01, 2002
4.068
4.068
3.831
3.920
14,817
-0.21(-5.04%)
Mar 29, 2002
4.217
4.217
4.038
4.128
17,174
+0.00(+0.00%)
Mar 28, 2002
4.217
4.217
4.038
4.128
17,174
-0.03(-0.71%)
Mar 27, 2002
4.157
4.157
4.122
4.157
7,745
+0.00(+0.00%)
Mar 26, 2002
4.098
4.157
4.098
4.157
5,556
+0.00(+0.00%)
Mar 25, 2002
4.240
4.240
4.122
4.157
23,068
-0.06(-1.41%)
Mar 22, 2002
4.264
4.264
4.217
4.217
16,837
-0.05(-1.11%)
Mar 21, 2002
4.157
4.276
4.157
4.264
14,312
+0.14(+3.31%)
Mar 20, 2002
4.151
4.151
4.128
4.128
4,377
-0.08(-1.97%)
Mar 19, 2002
4.430
4.430
4.205
4.211
8,250
-0.28(-6.22%)
Mar 18, 2002
4.282
4.508
4.276
4.490
11,113
+0.27(+6.33%)
Mar 15, 2002
4.068
4.264
4.068
4.223
42,431
+0.07(+1.57%)
Mar 14, 2002
4.068
4.157
3.979
4.157
11,786
+0.15(+3.70%)
Mar 13, 2002
4.128
4.128
3.949
4.009
12,965
-0.14(-3.29%)
Mar 12, 2002
4.098
4.157
4.092
4.145
8,250
+0.08(+1.90%)
Mar 11, 2002
3.943
4.068
3.866
4.068
8,924
+0.12(+3.16%)
Mar 08, 2002
3.949
3.949
3.866
3.943
10,102
-0.01(-0.15%)
Mar 07, 2002
3.920
3.979
3.920
3.949
4,041
+0.03(+0.76%)
Mar 06, 2002
3.801
3.973
3.801
3.920
26,435
+0.07(+1.85%)
Mar 05, 2002
3.801
3.890
3.742
3.848
841,898
+0.05(+1.25%)
Mar 04, 2002
3.730
3.801
3.730
3.801
22,226
+0.07(+1.91%)
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.