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
Novavax Inc
(NQ:
NVAX
)
15.03
-0.22 (-1.44%)
Official Closing Price
Updated: 4:15 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
129.80
131.00
124.60
124.80
7,170
-2.00(-1.58%)
Feb 26, 2004
132.60
134.00
126.80
126.80
6,560
-2.80(-2.16%)
Feb 25, 2004
124.20
130.20
123.60
129.60
7,535
+2.80(+2.21%)
Feb 24, 2004
125.60
126.80
123.00
126.80
2,905
+1.40(+1.12%)
Feb 23, 2004
130.00
131.20
122.66
125.40
3,410
-3.40(-2.64%)
Feb 20, 2004
126.00
129.80
122.00
128.80
4,100
+2.80(+2.22%)
Feb 19, 2004
120.60
131.60
120.60
126.00
8,305
-1.60(-1.25%)
Feb 18, 2004
127.20
132.40
122.60
127.60
18,455
+6.20(+5.11%)
Feb 17, 2004
124.20
126.00
121.40
121.40
4,920
-3.60(-2.88%)
Feb 13, 2004
126.00
127.00
121.82
125.00
3,765
+3.40(+2.80%)
Feb 12, 2004
122.80
126.00
121.00
121.60
4,160
-1.20(-0.98%)
Feb 11, 2004
126.40
126.40
120.20
122.80
6,630
-3.40(-2.69%)
Feb 10, 2004
121.60
127.00
120.60
126.20
5,185
+2.40(+1.94%)
Feb 09, 2004
119.80
125.60
116.20
123.80
4,395
+5.60(+4.74%)
Feb 06, 2004
122.20
122.40
117.60
118.20
1,745
-1.80(-1.50%)
Feb 05, 2004
118.00
123.60
117.60
120.00
8,380
-1.80(-1.48%)
Feb 04, 2004
126.80
126.80
118.60
121.80
9,340
-3.20(-2.56%)
Feb 03, 2004
126.60
127.20
124.60
125.00
4,535
-1.00(-0.79%)
Feb 02, 2004
121.00
127.92
120.80
126.00
8,320
+3.00(+2.44%)
Jan 30, 2004
117.20
124.00
116.20
123.00
9,850
+2.60(+2.16%)
Jan 29, 2004
123.20
127.80
117.00
120.40
20,310
-1.60(-1.31%)
Jan 28, 2004
138.60
139.80
122.00
122.00
29,130
-16.40(-11.85%)
Jan 27, 2004
125.60
139.60
125.60
138.40
34,705
+12.40(+9.84%)
Jan 26, 2004
121.00
126.00
121.00
126.00
7,025
+3.80(+3.11%)
Jan 23, 2004
121.20
125.00
120.00
122.20
5,390
-0.40(-0.33%)
Jan 22, 2004
124.00
126.00
122.40
122.60
3,455
-1.00(-0.81%)
Jan 21, 2004
125.00
125.00
121.20
123.60
11,410
+0.20(+0.16%)
Jan 20, 2004
125.40
128.00
122.00
123.40
4,580
-2.60(-2.06%)
Jan 16, 2004
126.20
127.80
123.00
126.00
8,040
+3.40(+2.77%)
Jan 15, 2004
124.00
125.00
122.00
122.60
17,010
+2.20(+1.83%)
Jan 14, 2004
120.00
123.60
120.00
120.40
3,942
-1.20(-0.99%)
Jan 13, 2004
127.60
129.00
119.80
121.60
9,415
-3.40(-2.72%)
Jan 12, 2004
129.00
129.00
122.80
125.00
5,152
-2.40(-1.88%)
Jan 09, 2004
124.40
128.80
121.80
127.40
17,218
+3.40(+2.74%)
Jan 08, 2004
120.40
124.00
118.20
124.00
11,621
+4.60(+3.85%)
Jan 07, 2004
123.40
123.60
118.60
119.40
7,935
-2.60(-2.13%)
Jan 06, 2004
121.00
124.00
118.00
122.00
10,140
+2.00(+1.67%)
Jan 05, 2004
122.00
122.00
119.20
120.00
7,405
-0.20(-0.17%)
Jan 02, 2004
122.80
124.00
119.60
120.20
7,540
+0.20(+0.17%)
Dec 31, 2003
120.00
123.40
119.80
120.00
10,120
-1.60(-1.32%)
Dec 30, 2003
116.00
121.80
116.00
121.60
16,951
+4.60(+3.93%)
Dec 29, 2003
116.00
119.20
115.20
117.00
9,609
+1.60(+1.39%)
Dec 26, 2003
114.80
116.00
114.00
115.40
4,815
+0.60(+0.52%)
Dec 24, 2003
112.00
116.00
110.00
114.80
10,436
+3.20(+2.87%)
Dec 23, 2003
107.00
111.60
106.00
111.60
12,944
+5.80(+5.48%)
Dec 22, 2003
104.20
108.00
103.20
105.80
4,808
-1.40(-1.31%)
Dec 19, 2003
104.00
108.00
103.60
107.20
6,055
-0.60(-0.56%)
Dec 18, 2003
103.80
108.40
102.60
107.80
9,028
+6.40(+6.31%)
Dec 17, 2003
105.80
105.80
100.60
101.40
7,944
-3.20(-3.06%)
Dec 16, 2003
107.80
111.60
100.00
104.60
13,859
-5.00(-4.56%)
Dec 15, 2003
114.00
114.40
108.20
109.60
9,786
-0.20(-0.18%)
Dec 12, 2003
111.80
112.60
106.80
109.80
10,989
-0.60(-0.54%)
Dec 11, 2003
106.20
110.40
104.60
110.40
16,425
+1.40(+1.28%)
Dec 10, 2003
113.00
114.00
104.80
109.00
14,483
-4.00(-3.54%)
Dec 09, 2003
114.80
115.00
109.20
113.00
16,077
+2.40(+2.17%)
Dec 08, 2003
114.40
114.40
109.00
110.60
6,192
-3.60(-3.15%)
Dec 05, 2003
113.80
113.60
110.00
114.20
6,832
+0.40(+0.35%)
Dec 04, 2003
116.80
117.80
110.20
113.80
10,342
-0.20(-0.18%)
Dec 03, 2003
118.80
119.00
114.00
114.00
8,212
-4.00(-3.39%)
Dec 02, 2003
120.80
122.00
116.20
118.00
16,085
-1.40(-1.17%)
Dec 01, 2003
123.40
124.80
117.80
119.40
66,648
+4.40(+3.83%)
Nov 28, 2003
114.20
115.00
112.00
115.00
4,145
+3.00(+2.68%)
Nov 26, 2003
112.60
116.80
106.60
112.00
19,308
+0.00(+0.00%)
Nov 25, 2003
116.60
116.60
110.00
112.00
11,351
-2.20(-1.93%)
Nov 24, 2003
117.60
117.60
109.20
114.20
15,090
+1.20(+1.06%)
Nov 21, 2003
110.60
114.60
107.60
113.00
11,399
+2.80(+2.54%)
Nov 20, 2003
116.40
116.40
106.60
110.20
12,386
-3.20(-2.82%)
Nov 19, 2003
113.20
117.00
113.00
113.40
7,654
+0.20(+0.18%)
Nov 18, 2003
115.40
119.60
112.20
113.20
12,604
-2.60(-2.25%)
Nov 17, 2003
125.40
125.40
114.80
115.80
23,862
-7.60(-6.16%)
Nov 14, 2003
127.00
127.00
122.00
123.40
14,679
-4.60(-3.59%)
Nov 13, 2003
126.40
130.40
124.00
128.00
86,978
+4.40(+3.56%)
Nov 12, 2003
126.60
129.00
122.20
123.60
13,469
-2.20(-1.75%)
Nov 11, 2003
127.02
130.00
121.00
125.80
12,484
+0.40(+0.32%)
Nov 10, 2003
125.00
129.80
120.80
125.40
13,301
-1.40(-1.10%)
Nov 07, 2003
129.20
129.80
126.00
126.80
2,708
-2.40(-1.86%)
Nov 06, 2003
129.80
130.00
125.00
129.20
6,067
-0.20(-0.15%)
Nov 05, 2003
120.20
129.80
116.00
129.40
19,786
+8.40(+6.94%)
Nov 04, 2003
128.20
128.60
120.80
121.00
15,224
-9.80(-7.49%)
Nov 03, 2003
136.20
139.00
128.78
130.80
12,727
-5.40(-3.96%)
Oct 31, 2003
138.00
144.60
134.20
136.20
25,052
-8.60(-5.94%)
Oct 30, 2003
139.20
146.60
141.40
144.80
14,579
+5.60(+4.02%)
Oct 29, 2003
136.00
139.60
135.00
139.20
3,335
+1.40(+1.02%)
Oct 28, 2003
134.20
138.40
132.00
137.80
8,097
+4.80(+3.61%)
Oct 27, 2003
128.00
136.80
128.00
133.00
12,050
+6.80(+5.39%)
Oct 24, 2003
140.00
140.00
123.20
126.20
20,055
-11.60(-8.42%)
Oct 23, 2003
142.60
144.00
134.20
137.80
7,525
-2.80(-1.99%)
Oct 22, 2003
140.80
142.00
137.00
140.60
8,540
-0.40(-0.28%)
Oct 21, 2003
143.00
148.20
137.00
141.00
6,827
-4.20(-2.89%)
Oct 20, 2003
143.00
149.20
140.80
145.20
15,542
-1.20(-0.82%)
Oct 17, 2003
140.20
148.80
138.40
146.40
6,026
+4.60(+3.24%)
Oct 16, 2003
147.00
145.60
138.80
141.80
14,131
-5.20(-3.54%)
Oct 15, 2003
152.40
153.00
145.40
147.00
6,467
-3.80(-2.52%)
Oct 14, 2003
151.40
153.00
146.40
150.80
18,725
+4.80(+3.29%)
Oct 13, 2003
154.20
157.20
142.26
146.00
38,625
-6.60(-4.33%)
Oct 10, 2003
171.00
172.40
150.00
152.60
73,961
-7.40(-4.63%)
Oct 09, 2003
165.00
165.00
155.00
160.00
11,941
-3.40(-2.08%)
Oct 08, 2003
167.40
168.00
156.00
163.40
22,425
-1.02(-0.62%)
Oct 07, 2003
152.00
166.60
150.00
164.42
32,023
+10.02(+6.49%)
Oct 06, 2003
151.20
158.00
147.20
154.40
9,372
+0.40(+0.26%)
Oct 03, 2003
151.80
156.20
151.80
154.00
7,228
+0.40(+0.26%)
Oct 02, 2003
154.00
157.00
150.00
153.60
9,379
-1.40(-0.90%)
Oct 01, 2003
152.00
155.00
148.20
155.00
11,904
+8.20(+5.59%)
Sep 30, 2003
149.60
150.12
143.00
146.80
5,829
-0.60(-0.41%)
Sep 29, 2003
157.00
158.80
144.00
147.40
17,513
+1.40(+0.96%)
Sep 26, 2003
142.00
151.00
141.20
146.00
8,240
-1.80(-1.22%)
Sep 25, 2003
150.80
154.00
144.60
147.80
9,327
-1.40(-0.94%)
Sep 24, 2003
154.00
153.20
145.40
149.20
9,894
-4.80(-3.12%)
Sep 23, 2003
149.40
156.00
143.00
154.00
10,789
+5.20(+3.49%)
Sep 22, 2003
147.60
149.20
141.20
148.80
10,843
+1.20(+0.81%)
Sep 19, 2003
144.00
151.60
144.00
147.60
11,668
+6.40(+4.53%)
Sep 18, 2003
139.80
141.80
134.00
141.20
8,628
+1.40(+1.00%)
Sep 17, 2003
142.20
144.60
138.00
139.80
6,802
-2.40(-1.69%)
Sep 16, 2003
147.00
147.00
141.00
142.20
5,861
-3.00(-2.07%)
Sep 15, 2003
147.00
147.20
140.22
145.20
6,840
+1.20(+0.83%)
Sep 12, 2003
146.00
147.20
139.00
144.00
12,030
-2.00(-1.37%)
Sep 11, 2003
140.00
149.80
138.00
146.00
15,575
+6.40(+4.58%)
Sep 10, 2003
146.60
147.00
134.20
139.60
13,650
-5.40(-3.72%)
Sep 09, 2003
149.00
150.00
139.20
145.00
14,100
+2.60(+1.83%)
Sep 08, 2003
138.80
146.80
134.00
142.40
32,280
+7.40(+5.48%)
Sep 05, 2003
129.00
140.00
125.60
135.00
26,337
+9.20(+7.31%)
Sep 04, 2003
126.20
129.00
123.00
125.80
10,760
+2.80(+2.28%)
Sep 03, 2003
125.20
127.80
121.00
123.00
14,590
-1.00(-0.81%)
Sep 02, 2003
124.40
127.60
121.00
124.00
16,680
+1.40(+1.14%)
Aug 29, 2003
126.00
127.00
122.40
122.60
5,305
-1.40(-1.13%)
Aug 28, 2003
120.00
127.00
119.40
124.00
13,965
+4.00(+3.33%)
Aug 27, 2003
114.00
122.60
108.80
120.00
14,310
+6.80(+6.01%)
Aug 26, 2003
109.60
116.00
106.00
113.20
4,130
+4.20(+3.85%)
Aug 25, 2003
111.00
112.40
106.00
109.00
2,545
-2.00(-1.80%)
Aug 22, 2003
110.00
112.80
108.00
111.00
8,255
+0.80(+0.73%)
Aug 21, 2003
108.00
111.60
107.00
110.20
7,990
+2.20(+2.04%)
Aug 20, 2003
106.40
109.20
100.00
108.00
17,140
+0.80(+0.75%)
Aug 19, 2003
112.60
113.20
104.40
107.20
9,115
-4.40(-3.94%)
Aug 18, 2003
112.00
112.40
106.20
111.60
6,235
-1.20(-1.06%)
Aug 15, 2003
110.00
118.00
107.00
112.80
2,435
-0.40(-0.35%)
Aug 14, 2003
112.60
114.00
108.40
113.20
1,935
+2.20(+1.98%)
Aug 13, 2003
112.00
117.60
108.20
111.00
5,890
+0.40(+0.36%)
Aug 12, 2003
113.00
116.00
109.00
110.60
3,405
-2.00(-1.78%)
Aug 11, 2003
117.20
117.20
109.20
112.60
3,330
-0.60(-0.53%)
Aug 08, 2003
114.60
120.60
113.00
113.20
6,370
+1.20(+1.07%)
Aug 07, 2003
115.20
117.00
105.60
112.00
5,420
-3.20(-2.78%)
Aug 06, 2003
123.00
123.00
114.00
115.20
7,685
-5.80(-4.79%)
Aug 05, 2003
121.20
127.00
119.20
121.00
9,950
+1.00(+0.83%)
Aug 04, 2003
124.80
124.80
118.00
120.00
3,725
-1.40(-1.15%)
Aug 01, 2003
127.00
127.20
117.20
121.40
6,955
-7.40(-5.75%)
Jul 31, 2003
118.20
130.00
114.00
128.80
13,605
+4.80(+3.87%)
Jul 30, 2003
124.00
126.00
120.40
124.00
5,935
-0.60(-0.48%)
Jul 29, 2003
127.60
129.20
120.20
124.60
14,850
+2.80(+2.30%)
Jul 28, 2003
118.00
125.60
115.40
121.80
16,380
+6.20(+5.36%)
Jul 25, 2003
114.00
115.60
106.00
115.60
9,700
+1.80(+1.58%)
Jul 24, 2003
112.20
115.00
110.80
113.80
7,470
+2.60(+2.34%)
Jul 23, 2003
110.40
111.80
108.00
111.20
4,845
+5.60(+5.30%)
Jul 22, 2003
107.80
107.80
105.00
105.60
2,995
+4.20(+4.14%)
Jul 21, 2003
106.40
107.00
101.20
101.40
6,305
-0.40(-0.39%)
Jul 18, 2003
100.80
104.60
97.00
101.80
6,895
+2.82(+2.85%)
Jul 17, 2003
101.20
103.80
95.20
98.98
5,540
-3.02(-2.96%)
Jul 16, 2003
111.00
111.60
100.40
102.00
9,795
-8.58(-7.76%)
Jul 15, 2003
115.40
115.40
106.00
110.58
4,945
+0.38(+0.34%)
Jul 14, 2003
119.60
119.60
106.00
110.20
5,870
-2.60(-2.30%)
Jul 11, 2003
122.00
122.00
109.00
112.80
6,105
-0.80(-0.70%)
Jul 10, 2003
103.00
117.80
103.00
113.60
8,920
+8.60(+8.19%)
Jul 09, 2003
103.40
106.00
100.60
105.00
6,495
+3.20(+3.14%)
Jul 08, 2003
105.00
105.00
99.80
101.80
4,590
-3.20(-3.05%)
Jul 07, 2003
100.00
107.40
100.00
105.00
6,915
+3.20(+3.14%)
Jul 03, 2003
104.50
107.80
101.80
101.80
1,910
-2.98(-2.84%)
Jul 02, 2003
105.20
106.60
102.20
104.78
761
-0.42(-0.40%)
Jul 01, 2003
110.40
110.40
101.00
105.20
8,155
-4.80(-4.36%)
Jun 30, 2003
110.00
115.00
107.20
110.00
12,569
+0.00(+0.00%)
Jun 27, 2003
121.00
122.00
110.00
110.00
9,766
-8.20(-6.94%)
Jun 26, 2003
107.20
120.00
97.60
118.20
64,360
-7.20(-5.74%)
Jun 25, 2003
115.60
128.00
111.00
125.40
21,135
+5.24(+4.36%)
Jun 24, 2003
128.00
137.40
112.00
120.16
17,905
-9.24(-7.14%)
Jun 23, 2003
128.00
134.00
124.00
129.40
19,945
+4.00(+3.19%)
Jun 20, 2003
125.00
129.20
118.00
125.40
25,425
+11.40(+10.00%)
Jun 19, 2003
114.00
125.60
112.00
114.00
24,090
+4.00(+3.64%)
Jun 18, 2003
105.00
112.40
103.00
110.00
12,690
+7.20(+7.00%)
Jun 17, 2003
110.00
110.00
96.80
102.80
8,485
-3.20(-3.02%)
Jun 16, 2003
102.00
109.60
101.80
106.00
16,960
+4.00(+3.92%)
Jun 13, 2003
92.00
106.00
90.20
102.00
35,415
+9.00(+9.68%)
Jun 12, 2003
85.00
94.00
85.00
93.00
19,430
+9.20(+10.98%)
Jun 11, 2003
71.00
84.20
71.00
83.80
20,300
+11.42(+15.78%)
Jun 10, 2003
77.40
78.20
70.00
72.38
2,540
-0.42(-0.58%)
Jun 09, 2003
75.80
77.80
72.78
72.80
485
-3.00(-3.96%)
Jun 06, 2003
78.60
84.00
68.00
75.80
4,305
-3.20(-4.05%)
Jun 05, 2003
76.00
79.20
74.60
79.00
2,355
+4.40(+5.90%)
Jun 04, 2003
68.80
75.80
67.20
74.60
5,900
+8.20(+12.35%)
Jun 03, 2003
73.80
76.00
65.20
66.40
10,505
-7.20(-9.78%)
Jun 02, 2003
77.80
80.00
69.00
73.60
6,305
-2.40(-3.16%)
May 30, 2003
78.20
79.00
68.60
76.00
12,160
+0.60(+0.80%)
May 29, 2003
72.00
81.00
71.40
75.40
2,420
-3.20(-4.07%)
May 28, 2003
77.40
80.20
76.20
78.60
2,120
-2.98(-3.65%)
May 27, 2003
82.80
83.40
77.40
81.58
2,885
+0.58(+0.72%)
May 23, 2003
80.80
81.80
77.60
81.00
1,800
+0.80(+1.00%)
May 22, 2003
73.80
80.80
73.80
80.20
1,850
+4.58(+6.06%)
May 21, 2003
74.80
78.00
71.60
75.62
2,940
+1.24(+1.67%)
May 20, 2003
75.60
77.00
73.00
74.38
2,200
-1.22(-1.61%)
May 19, 2003
80.00
80.60
73.00
75.60
5,005
-4.40(-5.50%)
May 16, 2003
85.00
85.00
80.00
80.00
2,740
-0.80(-0.99%)
May 15, 2003
83.00
88.40
80.00
80.80
9,285
+0.20(+0.25%)
May 14, 2003
84.60
87.40
80.00
80.60
5,085
-1.20(-1.47%)
May 13, 2003
83.60
87.40
81.60
81.80
2,105
+1.80(+2.25%)
May 12, 2003
80.20
82.00
79.60
80.00
1,410
-0.60(-0.74%)
May 09, 2003
80.00
81.00
79.40
80.60
2,475
+0.40(+0.50%)
May 08, 2003
81.20
81.20
78.20
80.20
4,340
-0.80(-0.99%)
May 07, 2003
84.00
84.40
81.00
81.00
1,685
-1.80(-2.17%)
May 06, 2003
86.00
87.60
82.00
82.80
4,580
-2.20(-2.59%)
May 05, 2003
88.00
88.00
82.80
85.00
6,465
+1.60(+1.92%)
May 02, 2003
81.80
85.40
78.40
83.40
4,040
+4.40(+5.57%)
May 01, 2003
80.20
82.80
79.00
79.00
2,785
-1.00(-1.25%)
Apr 30, 2003
79.60
84.00
79.60
80.00
885
+0.20(+0.25%)
Apr 29, 2003
80.60
83.40
78.80
79.80
1,735
-3.60(-4.32%)
Apr 28, 2003
80.60
83.40
80.20
83.40
2,240
+2.40(+2.96%)
Apr 25, 2003
82.40
82.40
80.20
81.00
1,895
-1.02(-1.24%)
Apr 24, 2003
85.00
86.00
82.00
82.02
1,960
-3.78(-4.41%)
Apr 23, 2003
83.20
85.80
82.40
85.80
2,145
+2.60(+3.12%)
Apr 22, 2003
81.00
84.20
80.00
83.20
955
+1.98(+2.44%)
Apr 21, 2003
84.00
84.14
81.00
81.22
925
-1.58(-1.91%)
Apr 17, 2003
80.60
83.00
80.60
82.80
810
+1.60(+1.97%)
Apr 16, 2003
82.60
83.60
80.00
81.20
765
-1.40(-1.69%)
Apr 15, 2003
81.00
83.00
81.00
82.60
2,975
+4.60(+5.90%)
Apr 14, 2003
82.80
83.00
78.00
78.00
975
-4.80(-5.80%)
Apr 11, 2003
84.60
84.60
80.40
82.80
1,070
-1.80(-2.13%)
Apr 10, 2003
81.40
84.80
77.20
84.60
1,995
+1.60(+1.93%)
Apr 09, 2003
84.60
86.60
79.00
83.00
4,750
+3.00(+3.75%)
Apr 08, 2003
81.20
83.00
76.80
80.00
2,015
+0.20(+0.25%)
Apr 07, 2003
81.80
83.40
78.60
79.80
1,870
-4.00(-4.77%)
Apr 04, 2003
86.00
87.40
83.00
83.80
1,425
-1.20(-1.41%)
Apr 03, 2003
81.60
86.80
81.60
85.00
3,220
+1.20(+1.43%)
Apr 02, 2003
84.00
84.20
80.80
83.80
3,070
+2.60(+3.20%)
Apr 01, 2003
81.60
82.80
81.00
81.20
1,870
+1.20(+1.50%)
Mar 31, 2003
78.00
81.60
77.60
80.00
1,880
+1.60(+2.04%)
Mar 28, 2003
81.00
81.00
78.40
78.40
1,739
-2.40(-2.97%)
Mar 27, 2003
81.40
81.40
79.20
80.80
912
+0.80(+1.00%)
Mar 26, 2003
81.80
82.00
78.00
80.00
1,463
-2.20(-2.68%)
Mar 25, 2003
84.00
85.00
82.00
82.20
760
-0.80(-0.96%)
Mar 24, 2003
85.10
85.10
83.00
83.00
595
-2.80(-3.26%)
Mar 21, 2003
82.80
89.40
82.80
85.80
8,665
+2.80(+3.37%)
Mar 20, 2003
86.60
86.60
76.60
83.00
2,634
-2.40(-2.81%)
Mar 19, 2003
83.60
85.60
82.02
85.40
3,318
+0.20(+0.23%)
Mar 18, 2003
92.80
92.80
83.40
85.20
1,905
-6.60(-7.19%)
Mar 17, 2003
90.40
92.00
90.00
91.80
1,427
+0.22(+0.24%)
Mar 14, 2003
92.00
92.00
89.00
91.58
1,003
+4.98(+5.75%)
Mar 13, 2003
85.40
88.40
85.40
86.60
1,085
+2.60(+3.10%)
Mar 12, 2003
84.40
86.40
82.80
84.00
1,240
-0.76(-0.90%)
Mar 11, 2003
92.60
92.60
84.00
84.76
2,615
-5.84(-6.45%)
Mar 10, 2003
93.00
93.00
88.80
90.60
1,475
-1.20(-1.31%)
Mar 07, 2003
92.00
95.00
91.80
91.80
3,045
-1.40(-1.50%)
Mar 06, 2003
92.00
93.20
92.00
93.20
1,175
+1.20(+1.30%)
Mar 05, 2003
94.00
94.40
88.40
92.00
3,035
+0.00(+0.00%)
Mar 04, 2003
86.20
95.00
85.80
92.00
7,010
+5.80(+6.73%)
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.