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
Heartland Express
(NQ:
HTLD
)
10.80
-0.23 (-2.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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
4.324
4.381
4.285
4.324
395,086
-0.05(-1.07%)
Feb 26, 2004
4.254
4.371
4.254
4.371
376,126
+0.06(+1.36%)
Feb 25, 2004
4.272
4.313
4.227
4.313
362,546
+0.04(+0.87%)
Feb 24, 2004
4.241
4.330
4.217
4.276
357,422
+0.03(+0.74%)
Feb 23, 2004
4.312
4.330
4.241
4.244
586,736
-0.05(-1.14%)
Feb 20, 2004
4.373
4.373
4.293
4.293
550,353
-0.02(-0.45%)
Feb 19, 2004
4.408
4.430
4.313
4.313
615,432
-0.04(-0.90%)
Feb 18, 2004
4.380
4.428
4.340
4.352
565,214
-0.06(-1.33%)
Feb 17, 2004
4.235
4.410
4.215
4.410
1,082,260
+0.01(+0.18%)
Feb 13, 2004
4.461
4.461
4.392
4.403
854,227
-0.07(-1.53%)
Feb 12, 2004
4.449
4.471
4.389
4.471
789,916
+0.03(+0.66%)
Feb 11, 2004
4.291
4.442
4.291
4.442
647,203
+0.15(+3.45%)
Feb 10, 2004
4.274
4.323
4.250
4.293
705,621
-0.00(-0.09%)
Feb 09, 2004
4.330
4.332
4.266
4.297
461,190
-0.03(-0.68%)
Feb 06, 2004
4.307
4.326
4.258
4.326
1,013,594
+0.10(+2.35%)
Feb 05, 2004
4.242
4.254
4.145
4.227
822,712
+0.11(+2.56%)
Feb 04, 2004
4.293
4.293
4.122
4.122
635,930
-0.17(-4.00%)
Feb 03, 2004
4.313
4.332
4.258
4.293
1,055,357
-0.02(-0.50%)
Feb 02, 2004
4.283
4.346
4.276
4.315
1,535,251
+0.03(+0.68%)
Jan 30, 2004
4.430
4.442
4.254
4.285
1,196,276
-0.10(-2.31%)
Jan 29, 2004
4.518
4.527
4.371
4.387
916,231
-0.10(-2.26%)
Jan 28, 2004
4.508
4.557
4.440
4.488
1,634,407
+0.03(+0.70%)
Jan 27, 2004
4.693
4.699
4.457
4.457
2,189,885
-0.28(-5.93%)
Jan 26, 2004
4.801
4.875
4.680
4.738
1,284,415
-0.16(-3.27%)
Jan 23, 2004
4.752
4.906
4.656
4.898
1,072,780
+0.25(+5.33%)
Jan 22, 2004
4.799
4.890
4.650
4.650
734,573
-0.15(-3.13%)
Jan 21, 2004
4.635
4.801
4.588
4.801
929,298
+0.20(+4.37%)
Jan 20, 2004
4.586
4.654
4.570
4.600
900,858
-0.01(-0.25%)
Jan 16, 2004
4.787
4.789
4.611
4.611
1,873,970
-0.15(-3.16%)
Jan 15, 2004
4.791
4.805
4.730
4.762
790,475
-0.04(-0.77%)
Jan 14, 2004
4.771
4.812
4.760
4.799
676,494
+0.04(+0.74%)
Jan 13, 2004
4.805
4.805
4.682
4.764
258,417
-0.00(-0.08%)
Jan 12, 2004
4.668
4.803
4.668
4.767
430,528
+0.08(+1.71%)
Jan 09, 2004
4.810
4.898
4.676
4.687
385,760
-0.19(-3.92%)
Jan 08, 2004
4.846
4.879
4.769
4.879
141,539
+0.04(+0.73%)
Jan 07, 2004
4.742
4.844
4.713
4.844
242,944
+0.09(+1.97%)
Jan 06, 2004
4.740
4.855
4.730
4.750
376,126
-0.02(-0.49%)
Jan 05, 2004
4.873
4.873
4.773
4.773
282,607
-0.09(-1.89%)
Jan 02, 2004
4.703
4.865
4.703
4.865
272,102
+0.14(+3.06%)
Dec 31, 2003
4.883
4.898
4.721
4.721
672,056
-0.17(-3.47%)
Dec 30, 2003
4.849
4.920
4.830
4.890
535,910
+0.01(+0.24%)
Dec 29, 2003
4.844
4.947
4.825
4.879
236,951
+0.02(+0.44%)
Dec 26, 2003
4.803
4.879
4.803
4.857
64,971
+0.02(+0.44%)
Dec 24, 2003
4.912
4.912
4.830
4.836
149,871
-0.11(-2.25%)
Dec 23, 2003
4.877
4.947
4.840
4.947
399,834
+0.06(+1.20%)
Dec 22, 2003
4.859
4.888
4.795
4.888
202,626
+0.01(+0.20%)
Dec 19, 2003
4.890
4.908
4.789
4.879
277,078
-0.01(-0.16%)
Dec 18, 2003
4.797
4.920
4.771
4.886
339,310
+0.08(+1.62%)
Dec 17, 2003
4.869
4.869
4.793
4.808
445,082
+0.02(+0.41%)
Dec 16, 2003
4.888
4.953
4.779
4.789
426,844
-0.13(-2.58%)
Dec 15, 2003
4.966
5.027
4.882
4.916
774,771
+0.01(+0.12%)
Dec 12, 2003
4.902
4.910
4.844
4.910
426,403
+0.02(+0.40%)
Dec 11, 2003
4.791
4.900
4.775
4.890
680,512
+0.14(+2.87%)
Dec 10, 2003
4.791
4.791
4.650
4.754
344,775
+0.03(+0.70%)
Dec 09, 2003
4.812
4.918
4.684
4.721
807,511
-0.13(-2.66%)
Dec 08, 2003
4.744
4.861
4.732
4.849
392,045
+0.08(+1.59%)
Dec 05, 2003
4.814
4.822
4.769
4.773
226,523
-0.04(-0.85%)
Dec 04, 2003
4.810
4.865
4.746
4.814
351,621
-0.02(-0.32%)
Dec 03, 2003
4.812
4.863
4.771
4.830
412,942
+0.02(+0.36%)
Dec 02, 2003
4.808
4.824
4.762
4.812
725,311
+0.04(+0.82%)
Dec 01, 2003
4.773
4.859
4.740
4.773
507,393
+0.04(+0.78%)
Nov 28, 2003
4.760
4.760
4.717
4.736
217,259
-0.02(-0.37%)
Nov 26, 2003
4.721
4.762
4.715
4.754
436,995
+0.06(+1.25%)
Nov 25, 2003
4.648
4.713
4.631
4.695
710,725
+0.06(+1.31%)
Nov 24, 2003
4.701
4.713
4.588
4.635
495,818
-0.02(-0.50%)
Nov 21, 2003
4.553
4.684
4.553
4.658
636,030
-0.02(-0.38%)
Nov 20, 2003
4.746
4.752
4.553
4.676
779,260
-0.01(-0.29%)
Nov 19, 2003
4.672
4.762
4.666
4.689
305,917
+0.01(+0.25%)
Nov 18, 2003
4.816
4.846
4.678
4.678
388,419
-0.09(-1.80%)
Nov 17, 2003
4.908
4.908
4.670
4.764
392,101
-0.12(-2.40%)
Nov 14, 2003
4.914
5.004
4.871
4.881
305,115
-0.05(-0.95%)
Nov 13, 2003
4.976
4.984
4.894
4.927
211,504
-0.03(-0.55%)
Nov 12, 2003
4.935
4.955
4.879
4.955
390,764
+0.08(+1.56%)
Nov 11, 2003
4.937
5.000
4.863
4.879
198,388
-0.07(-1.50%)
Nov 10, 2003
5.142
5.148
4.947
4.953
370,225
-0.17(-3.31%)
Nov 07, 2003
5.142
5.191
5.097
5.123
382,383
+0.00(+0.00%)
Nov 06, 2003
5.025
5.158
4.953
5.123
587,802
+0.12(+2.42%)
Nov 05, 2003
5.027
5.048
4.929
5.002
375,096
-0.01(-0.16%)
Nov 04, 2003
4.869
5.060
4.836
5.009
593,874
+0.09(+1.74%)
Nov 03, 2003
4.847
5.037
4.847
4.924
538,972
+0.08(+1.57%)
Oct 31, 2003
4.933
4.933
4.818
4.847
576,382
-0.04(-0.72%)
Oct 30, 2003
4.892
4.924
4.873
4.883
951,428
-0.01(-0.20%)
Oct 29, 2003
4.927
4.927
4.842
4.892
546,490
-0.04(-0.87%)
Oct 28, 2003
4.910
4.935
4.812
4.935
373,489
+0.03(+0.64%)
Oct 27, 2003
4.859
4.935
4.781
4.904
415,840
+0.04(+0.88%)
Oct 24, 2003
4.810
4.890
4.785
4.861
401,748
+0.04(+0.77%)
Oct 23, 2003
4.830
4.859
4.752
4.824
769,419
+0.03(+0.61%)
Oct 22, 2003
4.867
4.965
4.775
4.795
1,090,971
-0.03(-0.61%)
Oct 21, 2003
4.830
4.900
4.744
4.824
434,005
+0.02(+0.49%)
Oct 20, 2003
4.847
4.849
4.769
4.801
348,201
+0.02(+0.33%)
Oct 17, 2003
4.916
4.926
4.775
4.785
408,453
-0.15(-3.04%)
Oct 16, 2003
5.054
5.072
4.852
4.935
788,545
-0.12(-2.36%)
Oct 15, 2003
5.179
5.179
4.982
5.054
459,722
-0.09(-1.67%)
Oct 14, 2003
5.002
5.177
4.986
5.140
261,984
+0.10(+2.05%)
Oct 13, 2003
4.947
5.048
4.933
5.037
417,356
+0.09(+1.81%)
Oct 10, 2003
5.013
5.013
4.898
4.947
394,886
-0.03(-0.59%)
Oct 09, 2003
4.920
5.054
4.879
4.976
515,162
+0.06(+1.31%)
Oct 08, 2003
4.908
4.937
4.863
4.912
1,044,580
-0.02(-0.47%)
Oct 07, 2003
4.918
4.945
4.879
4.935
706,292
+0.02(+0.39%)
Oct 06, 2003
4.886
4.957
4.883
4.916
465,248
-0.04(-0.90%)
Oct 03, 2003
4.848
4.972
4.846
4.961
327,401
+0.12(+2.46%)
Oct 02, 2003
4.888
4.927
4.812
4.842
271,087
-0.05(-1.00%)
Oct 01, 2003
4.684
4.892
4.684
4.890
536,907
+0.20(+4.33%)
Sep 30, 2003
4.805
4.833
4.687
4.687
499,056
-0.10(-2.04%)
Sep 29, 2003
4.715
4.869
4.715
4.785
348,326
+0.06(+1.36%)
Sep 26, 2003
4.898
4.966
4.719
4.721
246,670
-0.13(-2.73%)
Sep 25, 2003
5.002
5.047
4.844
4.853
234,492
-0.18(-3.57%)
Sep 24, 2003
5.164
5.171
5.015
5.033
205,265
-0.13(-2.53%)
Sep 23, 2003
5.087
5.218
5.087
5.164
382,421
+0.01(+0.27%)
Sep 22, 2003
5.017
5.152
5.007
5.150
273,096
+0.05(+1.03%)
Sep 19, 2003
5.025
5.208
5.025
5.097
558,009
-0.03(-0.57%)
Sep 18, 2003
5.054
5.220
5.047
5.127
352,236
+0.07(+1.39%)
Sep 17, 2003
5.130
5.173
5.054
5.056
208,396
-0.09(-1.82%)
Sep 16, 2003
5.191
5.220
5.127
5.150
156,681
+0.04(+0.69%)
Sep 15, 2003
5.123
5.228
5.095
5.115
159,366
-0.05(-0.91%)
Sep 12, 2003
5.152
5.162
5.052
5.162
124,008
+0.01(+0.27%)
Sep 11, 2003
5.025
5.152
5.007
5.148
157,829
+0.07(+1.38%)
Sep 10, 2003
5.175
5.175
5.068
5.078
189,856
-0.04(-0.80%)
Sep 09, 2003
5.162
5.253
5.115
5.119
381,763
-0.06(-1.13%)
Sep 08, 2003
5.162
5.236
5.074
5.177
279,020
+0.06(+1.14%)
Sep 05, 2003
5.173
5.248
5.099
5.119
243,406
-0.12(-2.31%)
Sep 04, 2003
5.029
5.240
5.011
5.240
458,628
+0.22(+4.35%)
Sep 03, 2003
5.093
5.164
4.976
5.021
366,133
-0.07(-1.30%)
Sep 02, 2003
4.976
5.113
4.951
5.087
316,427
+0.12(+2.44%)
Aug 29, 2003
5.052
5.052
4.947
4.966
174,996
-0.06(-1.13%)
Aug 28, 2003
4.970
5.045
4.844
5.023
206,767
+0.09(+1.82%)
Aug 27, 2003
4.947
4.966
4.867
4.933
139,381
+0.02(+0.44%)
Aug 26, 2003
4.859
4.926
4.783
4.912
372,026
+0.05(+1.08%)
Aug 25, 2003
4.912
4.939
4.859
4.859
374,076
-0.07(-1.46%)
Aug 22, 2003
5.082
5.123
4.888
4.931
323,089
-0.10(-2.02%)
Aug 21, 2003
5.035
5.142
5.006
5.033
349,736
-0.05(-0.96%)
Aug 20, 2003
5.113
5.115
5.035
5.082
297,724
-0.03(-0.61%)
Aug 19, 2003
5.142
5.162
5.021
5.113
511,665
-0.00(-0.04%)
Aug 18, 2003
4.957
5.132
4.934
5.115
380,738
+0.18(+3.56%)
Aug 15, 2003
5.006
5.080
4.939
4.939
85,832
-0.07(-1.33%)
Aug 14, 2003
4.947
5.037
4.916
5.006
220,346
-0.01(-0.19%)
Aug 13, 2003
4.935
5.015
4.894
5.015
318,221
+0.09(+1.75%)
Aug 12, 2003
4.840
5.009
4.840
4.929
397,904
+0.07(+1.44%)
Aug 11, 2003
4.734
4.879
4.684
4.859
345,124
+0.12(+2.47%)
Aug 08, 2003
4.684
4.762
4.662
4.742
284,656
+0.02(+0.50%)
Aug 07, 2003
4.635
4.719
4.625
4.719
206,254
+0.03(+0.71%)
Aug 06, 2003
4.803
4.805
4.629
4.685
253,654
-0.08(-1.72%)
Aug 05, 2003
4.693
4.890
4.693
4.767
411,996
+0.05(+1.12%)
Aug 04, 2003
4.818
4.818
4.674
4.715
606,209
-0.11(-2.27%)
Aug 01, 2003
4.908
4.966
4.812
4.824
336,402
-0.11(-2.22%)
Jul 31, 2003
4.934
4.968
4.918
4.933
303,617
-0.01(-0.12%)
Jul 30, 2003
4.978
5.033
4.918
4.939
506,797
-0.02(-0.39%)
Jul 29, 2003
4.892
4.986
4.883
4.959
349,992
+0.01(+0.16%)
Jul 28, 2003
4.832
4.951
4.812
4.951
264,159
+0.08(+1.59%)
Jul 25, 2003
4.793
4.912
4.773
4.874
647,716
+0.09(+1.98%)
Jul 24, 2003
4.762
4.820
4.725
4.779
532,162
+0.03(+0.57%)
Jul 23, 2003
4.762
4.769
4.703
4.752
324,370
+0.01(+0.21%)
Jul 22, 2003
4.750
4.775
4.684
4.742
351,785
+0.02(+0.45%)
Jul 21, 2003
4.760
4.771
4.648
4.721
452,222
-0.02(-0.45%)
Jul 18, 2003
4.680
4.742
4.580
4.742
579,562
+0.06(+1.33%)
Jul 17, 2003
4.861
4.955
4.627
4.680
962,350
-0.27(-5.48%)
Jul 16, 2003
4.965
5.021
4.898
4.951
1,523,721
+0.05(+0.92%)
Jul 15, 2003
4.904
4.959
4.859
4.906
594,423
+0.11(+2.19%)
Jul 14, 2003
4.709
4.841
4.701
4.801
334,875
+0.12(+2.54%)
Jul 11, 2003
4.588
4.707
4.588
4.682
251,236
+0.04(+0.88%)
Jul 10, 2003
4.684
4.742
4.600
4.641
301,823
-0.05(-1.12%)
Jul 09, 2003
4.820
4.821
4.584
4.693
1,165,530
-0.12(-2.59%)
Jul 08, 2003
4.914
5.068
4.670
4.818
1,635,944
+0.15(+3.26%)
Jul 07, 2003
4.488
4.678
4.488
4.666
301,311
+0.19(+4.18%)
Jul 03, 2003
4.570
4.574
4.471
4.479
242,637
-0.07(-1.59%)
Jul 02, 2003
4.465
4.566
4.457
4.551
368,004
+0.09(+1.92%)
Jul 01, 2003
4.340
4.522
4.339
4.465
240,331
+0.05(+1.10%)
Jun 30, 2003
4.426
4.605
4.334
4.416
605,952
+0.00(+0.04%)
Jun 27, 2003
4.225
4.471
4.225
4.414
488,349
+0.17(+4.05%)
Jun 26, 2003
4.270
4.324
4.190
4.242
361,009
+0.03(+0.65%)
Jun 25, 2003
4.229
4.280
4.188
4.215
395,855
-0.05(-1.14%)
Jun 24, 2003
4.367
4.367
4.235
4.264
285,938
-0.06(-1.35%)
Jun 23, 2003
4.420
4.508
4.239
4.323
926,480
-0.13(-2.85%)
Jun 20, 2003
4.545
4.561
4.385
4.449
473,745
-0.11(-2.48%)
Jun 19, 2003
4.674
4.719
4.559
4.563
354,347
-0.11(-2.42%)
Jun 18, 2003
4.602
4.691
4.592
4.676
323,858
+0.03(+0.67%)
Jun 17, 2003
4.594
4.644
4.553
4.644
256,216
+0.01(+0.21%)
Jun 16, 2003
4.496
4.635
4.469
4.635
161,672
+0.18(+3.94%)
Jun 13, 2003
4.469
4.547
4.430
4.459
245,968
-0.06(-1.30%)
Jun 12, 2003
4.547
4.570
4.490
4.518
203,692
-0.04(-0.90%)
Jun 11, 2003
4.539
4.629
4.401
4.559
398,417
+0.04(+0.78%)
Jun 10, 2003
4.516
4.537
4.420
4.524
194,468
+0.08(+1.89%)
Jun 09, 2003
4.541
4.547
4.444
4.440
245,376
-0.10(-2.23%)
Jun 06, 2003
4.684
4.703
4.522
4.541
295,161
-0.09(-2.02%)
Jun 05, 2003
4.553
4.654
4.391
4.635
506,797
-0.12(-2.50%)
Jun 04, 2003
4.635
4.765
4.617
4.754
282,094
+0.07(+1.55%)
Jun 03, 2003
4.678
4.711
4.598
4.681
296,186
-0.00(-0.05%)
Jun 02, 2003
4.623
4.684
4.586
4.684
502,697
+0.08(+1.65%)
May 30, 2003
4.506
4.609
4.498
4.607
306,947
+0.12(+2.70%)
May 29, 2003
4.449
4.533
4.391
4.486
339,999
+0.07(+1.55%)
May 28, 2003
4.410
4.484
4.381
4.418
199,592
+0.04(+0.98%)
May 27, 2003
4.293
4.406
4.254
4.375
330,007
+0.08(+1.86%)
May 23, 2003
4.235
4.342
4.235
4.295
168,334
+0.00(+0.05%)
May 22, 2003
4.215
4.293
4.207
4.293
204,204
+0.03(+0.73%)
May 21, 2003
4.227
4.285
4.192
4.262
250,836
+0.04(+1.02%)
May 20, 2003
4.223
4.282
4.149
4.219
764,294
-0.04(-0.83%)
May 19, 2003
4.315
4.330
4.231
4.254
418,145
-0.08(-1.80%)
May 16, 2003
4.258
4.356
4.258
4.332
763,526
-0.01(-0.31%)
May 15, 2003
4.354
4.397
4.274
4.346
912,900
-0.04(-0.80%)
May 14, 2003
4.354
4.430
4.336
4.381
752,509
-0.02(-0.53%)
May 13, 2003
4.399
4.416
4.340
4.404
303,873
+0.00(+0.00%)
May 12, 2003
4.342
4.430
4.342
4.404
605,696
+0.02(+0.53%)
May 09, 2003
4.459
4.459
4.356
4.381
644,897
-0.05(-1.06%)
May 08, 2003
4.479
4.484
4.399
4.428
369,977
-0.09(-1.99%)
May 07, 2003
4.611
4.644
4.486
4.518
615,176
-0.12(-2.53%)
May 06, 2003
4.635
4.676
4.625
4.635
258,522
-0.04(-0.83%)
May 05, 2003
4.682
4.693
4.605
4.674
331,032
-0.00(-0.04%)
May 02, 2003
4.440
4.723
4.440
4.676
397,136
+0.21(+4.77%)
May 01, 2003
4.498
4.498
4.422
4.463
346,405
-0.03(-0.57%)
Apr 30, 2003
4.479
4.498
4.391
4.488
407,641
+0.02(+0.52%)
Apr 29, 2003
4.430
4.498
4.430
4.465
489,630
+0.01(+0.13%)
Apr 28, 2003
4.365
4.459
4.360
4.459
1,049,208
+0.07(+1.56%)
Apr 25, 2003
4.428
4.440
4.348
4.391
554,709
-0.03(-0.75%)
Apr 24, 2003
4.442
4.488
4.416
4.424
452,991
-0.05(-1.13%)
Apr 23, 2003
4.537
4.537
4.461
4.475
882,410
-0.04(-0.86%)
Apr 22, 2003
4.293
4.584
4.289
4.514
743,028
+0.22(+5.09%)
Apr 21, 2003
4.352
4.356
4.180
4.295
619,532
-0.04(-0.90%)
Apr 17, 2003
4.241
4.496
4.162
4.334
1,457,874
+0.15(+3.54%)
Apr 16, 2003
4.248
4.256
4.129
4.186
1,225,229
-0.12(-2.90%)
Apr 15, 2003
4.223
4.397
4.196
4.311
845,003
+0.13(+3.03%)
Apr 14, 2003
4.053
4.184
4.053
4.184
356,141
+0.10(+2.53%)
Apr 11, 2003
4.079
4.190
4.067
4.081
367,671
-0.02(-0.48%)
Apr 10, 2003
4.069
4.141
4.069
4.100
683,074
-0.02(-0.43%)
Apr 09, 2003
4.075
4.145
4.024
4.118
533,956
+0.09(+2.23%)
Apr 08, 2003
4.106
4.180
4.001
4.028
754,046
-0.06(-1.39%)
Apr 07, 2003
3.952
4.096
3.911
4.084
794,528
+0.20(+5.18%)
Apr 04, 2003
3.837
3.893
3.796
3.883
351,785
+0.08(+2.00%)
Apr 03, 2003
3.971
3.981
3.803
3.807
745,847
-0.13(-3.28%)
Apr 02, 2003
3.844
3.973
3.819
3.936
541,898
+0.15(+3.97%)
Apr 01, 2003
3.766
3.803
3.704
3.786
403,285
+0.04(+1.15%)
Mar 31, 2003
3.776
3.864
3.702
3.743
600,872
-0.08(-2.09%)
Mar 28, 2003
3.889
3.905
3.798
3.823
730,056
-0.11(-2.69%)
Mar 27, 2003
3.961
3.987
3.928
3.929
678,782
-0.04(-1.08%)
Mar 26, 2003
4.008
4.040
3.932
3.971
607,969
-0.04(-0.97%)
Mar 25, 2003
3.975
4.010
3.903
4.010
229,260
+0.08(+1.98%)
Mar 24, 2003
3.981
4.032
3.815
3.932
357,471
-0.15(-3.77%)
Mar 21, 2003
4.100
4.101
3.893
4.086
514,962
+0.10(+2.45%)
Mar 20, 2003
3.969
4.032
3.883
3.989
285,602
-0.01(-0.24%)
Mar 19, 2003
3.967
4.077
3.919
3.999
590,597
+0.04(+1.04%)
Mar 18, 2003
3.805
3.985
3.803
3.958
758,373
+0.16(+4.32%)
Mar 17, 2003
3.602
3.796
3.600
3.794
690,560
+0.19(+5.19%)
Mar 14, 2003
3.544
3.618
3.520
3.606
833,850
+0.04(+1.09%)
Mar 13, 2003
3.415
3.579
3.401
3.567
744,822
+0.16(+4.70%)
Mar 12, 2003
3.401
3.437
3.364
3.407
740,976
-0.03(-0.80%)
Mar 11, 2003
3.357
3.446
3.351
3.435
484,506
+0.08(+2.51%)
Mar 10, 2003
3.468
3.468
3.325
3.350
452,479
-0.12(-3.44%)
Mar 07, 2003
3.374
3.479
3.343
3.470
375,101
+0.09(+2.60%)
Mar 06, 2003
3.396
3.411
3.329
3.382
359,984
-0.06(-1.81%)
Mar 05, 2003
3.386
3.458
3.386
3.444
332,825
+0.02(+0.57%)
Mar 04, 2003
3.552
3.554
3.388
3.425
755,327
-0.15(-4.10%)
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.