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
Hawaiian Hlds Inc
(NQ:
HA
)
13.80
+0.39 (+2.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2004
3.671
3.748
3.623
3.710
108,146
+0.03(+0.79%)
Mar 30, 2004
3.758
3.758
3.613
3.681
152,255
-0.08(-2.05%)
Mar 29, 2004
3.796
3.796
3.613
3.758
196,987
-0.04(-1.02%)
Mar 26, 2004
3.806
3.806
3.517
3.796
142,292
+0.03(+0.77%)
Mar 25, 2004
3.816
3.854
3.758
3.767
130,252
+0.01(+0.26%)
Mar 24, 2004
3.681
3.883
3.681
3.758
198,544
+0.10(+2.63%)
Mar 23, 2004
3.536
3.661
3.459
3.661
568,026
+0.10(+2.70%)
Mar 22, 2004
3.478
3.796
3.478
3.565
536,475
+0.09(+2.49%)
Mar 19, 2004
3.266
3.526
3.093
3.478
390,239
+0.18(+5.56%)
Mar 18, 2004
3.170
3.372
2.987
3.295
234,039
+0.15(+4.91%)
Mar 17, 2004
3.035
3.237
3.035
3.141
91,332
+0.17(+5.84%)
Mar 16, 2004
2.977
2.987
2.891
2.968
107,212
-0.01(-0.32%)
Mar 15, 2004
3.208
3.208
2.968
2.977
119,043
-0.23(-7.21%)
Mar 12, 2004
3.228
3.257
3.189
3.208
44,836
+0.00(+0.00%)
Mar 11, 2004
3.103
3.276
3.103
3.208
71,094
+0.03(+0.91%)
Mar 10, 2004
3.228
3.257
3.083
3.180
108,561
-0.05(-1.49%)
Mar 09, 2004
3.276
3.276
3.131
3.228
38,297
-0.05(-1.47%)
Mar 08, 2004
3.276
3.276
3.160
3.276
34,976
+0.00(+0.00%)
Mar 05, 2004
3.093
3.372
3.093
3.276
89,153
+0.09(+2.72%)
Mar 04, 2004
3.180
3.372
2.919
3.189
150,802
+0.12(+3.76%)
Mar 03, 2004
3.295
3.295
2.842
3.074
436,320
-0.15(-4.78%)
Mar 02, 2004
3.613
3.652
3.208
3.228
143,641
-0.44(-12.07%)
Mar 01, 2004
3.324
3.700
3.324
3.671
144,056
+0.12(+3.25%)
Feb 27, 2004
3.758
3.806
3.372
3.555
192,109
-0.25(-6.58%)
Feb 26, 2004
3.854
3.999
3.806
3.806
93,304
-0.05(-1.25%)
Feb 25, 2004
3.902
4.056
3.613
3.854
134,196
-0.02(-0.50%)
Feb 24, 2004
3.681
4.047
3.652
3.873
337,619
+0.22(+6.07%)
Feb 23, 2004
3.632
3.661
3.498
3.652
129,941
+0.15(+4.41%)
Feb 20, 2004
3.131
3.498
3.122
3.498
206,743
+0.40(+13.08%)
Feb 19, 2004
2.891
3.141
2.891
3.093
192,213
+0.12(+3.88%)
Feb 18, 2004
2.900
2.997
2.650
2.977
237,464
-0.01(-0.32%)
Feb 17, 2004
2.900
3.151
2.823
2.987
274,413
+0.12(+4.03%)
Feb 13, 2004
3.565
3.575
2.563
2.871
1,675,330
-0.84(-22.60%)
Feb 12, 2004
4.143
4.162
3.488
3.710
385,880
-0.66(-15.01%)
Feb 11, 2004
4.432
4.712
4.114
4.365
197,818
-0.36(-7.55%)
Feb 10, 2004
4.789
4.798
4.191
4.721
149,245
+0.03(+0.62%)
Feb 09, 2004
4.239
4.914
4.239
4.692
635,903
+0.47(+11.19%)
Feb 06, 2004
3.893
4.394
3.893
4.220
381,209
+0.37(+9.50%)
Feb 05, 2004
3.758
3.941
3.690
3.854
163,672
+0.05(+1.27%)
Feb 04, 2004
3.758
3.854
3.565
3.806
409,128
+0.12(+3.13%)
Feb 03, 2004
3.517
3.710
3.382
3.690
133,158
+0.22(+6.39%)
Feb 02, 2004
3.787
3.787
3.276
3.469
93,512
-0.32(-8.40%)
Jan 30, 2004
3.854
3.950
3.710
3.787
123,610
-0.13(-3.44%)
Jan 29, 2004
3.642
3.999
3.469
3.921
281,989
+0.36(+10.00%)
Jan 28, 2004
3.661
3.719
3.469
3.565
91,540
-0.10(-2.63%)
Jan 27, 2004
3.758
3.806
3.401
3.661
120,600
-0.12(-3.06%)
Jan 26, 2004
3.854
3.902
3.642
3.777
143,018
-0.13(-3.21%)
Jan 23, 2004
3.372
3.989
3.372
3.902
593,350
+0.59(+17.73%)
Jan 22, 2004
2.891
3.314
2.891
3.314
501,810
+0.41(+14.29%)
Jan 21, 2004
2.553
2.939
2.553
2.900
368,755
+0.39(+15.33%)
Jan 20, 2004
2.621
2.659
2.515
2.515
47,949
-0.10(-3.69%)
Jan 16, 2004
2.601
2.630
2.505
2.611
43,798
+0.07(+2.65%)
Jan 15, 2004
2.592
2.621
2.515
2.544
28,749
-0.05(-1.86%)
Jan 14, 2004
2.601
2.601
2.505
2.592
18,785
+0.04(+1.51%)
Jan 13, 2004
2.467
2.582
2.457
2.553
66,112
+0.07(+2.71%)
Jan 12, 2004
2.505
2.601
2.380
2.486
52,101
-0.05(-1.90%)
Jan 09, 2004
2.553
2.611
2.534
2.534
50,129
-0.02(-0.75%)
Jan 08, 2004
2.592
2.756
2.553
2.553
63,206
-0.19(-7.02%)
Jan 07, 2004
2.833
2.871
2.669
2.746
74,519
-0.06(-2.06%)
Jan 06, 2004
2.679
2.804
2.601
2.804
22,521
+0.18(+6.99%)
Jan 05, 2004
2.650
2.871
2.418
2.621
52,931
-0.07(-2.51%)
Jan 02, 2004
2.891
2.891
2.650
2.688
41,203
-0.19(-6.69%)
Dec 31, 2003
2.891
2.900
2.746
2.881
96,418
+0.06(+2.05%)
Dec 30, 2003
2.987
3.064
2.871
2.823
113,543
-0.14(-4.87%)
Dec 29, 2003
2.891
2.968
2.794
2.968
77,632
+0.08(+2.67%)
Dec 26, 2003
2.785
2.891
2.698
2.891
40,684
+0.13(+4.53%)
Dec 24, 2003
2.775
2.785
2.698
2.765
19,823
-0.01(-0.35%)
Dec 23, 2003
2.650
2.794
2.650
2.775
42,137
+0.17(+6.67%)
Dec 22, 2003
2.650
2.794
2.601
2.601
50,440
-0.16(-5.92%)
Dec 19, 2003
2.794
2.794
2.611
2.765
39,958
-0.03(-1.03%)
Dec 18, 2003
2.601
2.833
2.601
2.794
172,078
+0.17(+6.62%)
Dec 17, 2003
2.553
2.785
2.553
2.621
25,531
+0.00(+0.00%)
Dec 16, 2003
2.698
2.698
2.553
2.621
19,823
-0.15(-5.56%)
Dec 15, 2003
2.756
2.785
2.698
2.775
49,610
+0.12(+4.35%)
Dec 12, 2003
2.187
2.919
2.149
2.659
279,706
+0.54(+25.45%)
Dec 11, 2003
2.216
2.245
2.091
2.120
30,409
-0.11(-4.76%)
Dec 10, 2003
2.226
2.226
2.168
2.226
22,729
+0.05(+2.21%)
Dec 09, 2003
2.245
2.255
2.139
2.178
39,542
-0.07(-3.00%)
Dec 08, 2003
2.284
2.293
2.226
2.245
25,946
-0.07(-2.92%)
Dec 05, 2003
2.380
2.380
2.312
2.312
13,180
-0.13(-5.14%)
Dec 04, 2003
2.332
2.457
2.284
2.438
113,024
+0.10(+4.12%)
Dec 03, 2003
2.312
2.409
2.312
2.341
194,704
+0.01(+0.41%)
Dec 02, 2003
2.582
2.582
2.457
2.332
173,220
-0.27(-10.37%)
Dec 01, 2003
2.563
2.794
2.418
2.601
429,989
-0.05(-1.82%)
Nov 28, 2003
2.312
2.650
2.312
2.650
134,819
+0.39(+17.02%)
Nov 26, 2003
2.043
2.264
2.052
2.264
220,651
+0.22(+10.85%)
Nov 25, 2003
1.927
2.043
1.927
2.043
138,348
+0.15(+8.16%)
Nov 24, 2003
1.802
1.975
1.802
1.888
227,397
+0.11(+5.95%)
Nov 21, 2003
1.725
1.821
1.667
1.782
96,625
+0.06(+3.35%)
Nov 20, 2003
1.744
1.782
1.686
1.725
35,495
-0.03(-1.65%)
Nov 19, 2003
1.734
1.850
1.715
1.754
114,269
-0.06(-3.19%)
Nov 18, 2003
1.763
1.763
1.734
1.811
171,248
+0.08(+4.44%)
Nov 17, 2003
1.686
1.782
1.638
1.734
148,207
+0.09(+5.26%)
Nov 14, 2003
1.542
1.686
1.445
1.648
248,258
+0.12(+7.55%)
Nov 13, 2003
1.445
1.532
1.368
1.532
40,995
+0.07(+4.60%)
Nov 12, 2003
1.281
1.542
1.281
1.465
222,727
+0.21(+16.92%)
Nov 11, 2003
1.224
1.281
1.224
1.253
22,314
+0.00(+0.00%)
Nov 10, 2003
1.301
1.310
1.253
1.253
174,050
-0.05(-3.70%)
Nov 07, 2003
1.301
1.339
1.301
1.301
132,536
+0.04(+3.05%)
Nov 06, 2003
1.310
1.349
1.262
1.262
39,335
-0.13(-9.66%)
Nov 05, 2003
1.349
1.397
1.349
1.397
25,220
+0.05(+3.57%)
Nov 04, 2003
1.349
1.349
1.262
1.349
94,057
+0.07(+5.26%)
Nov 03, 2003
1.397
1.397
1.330
1.281
77,580
-0.05(-3.62%)
Oct 31, 2003
1.349
1.349
1.310
1.330
70,056
+0.05(+3.76%)
Oct 30, 2003
1.330
1.330
1.281
1.281
30,513
-0.07(-5.00%)
Oct 29, 2003
1.349
1.397
1.310
1.349
64,140
-0.01(-0.71%)
Oct 28, 2003
1.204
1.445
1.204
1.359
443,689
+0.21(+18.49%)
Oct 27, 2003
1.041
1.156
1.041
1.147
140,735
+0.09(+8.18%)
Oct 24, 2003
1.060
1.175
1.021
1.060
64,140
-0.05(-4.35%)
Oct 23, 2003
1.175
1.175
1.098
1.108
59,158
-0.09(-7.26%)
Oct 22, 2003
1.204
1.214
1.156
1.195
42,137
-0.01(-0.80%)
Oct 21, 2003
1.301
1.301
1.204
1.204
162,426
-0.07(-5.30%)
Oct 20, 2003
1.175
1.272
1.147
1.272
80,953
+0.12(+10.00%)
Oct 17, 2003
1.108
1.156
1.108
1.156
71,509
+0.04(+3.45%)
Oct 16, 2003
1.079
1.147
1.069
1.118
77,632
+0.08(+7.41%)
Oct 15, 2003
1.012
1.060
0.9828
1.041
231,237
+0.07(+6.93%)
Oct 14, 2003
0.9731
1.050
0.9731
0.9731
218,990
-0.09(-8.18%)
Oct 13, 2003
1.204
1.281
1.041
1.060
196,261
-0.13(-10.57%)
Oct 10, 2003
1.195
1.195
1.195
1.185
65,697
+0.01(+0.82%)
Oct 09, 2003
1.253
1.253
1.166
1.175
76,387
-0.08(-6.15%)
Oct 08, 2003
1.224
1.253
1.204
1.253
68,914
+0.05(+4.00%)
Oct 07, 2003
1.175
1.204
1.118
1.204
74,103
+0.01(+0.81%)
Oct 06, 2003
1.204
1.243
1.175
1.195
37,570
-0.03(-2.36%)
Oct 03, 2003
1.281
1.291
1.175
1.224
102,749
-0.07(-5.22%)
Oct 02, 2003
1.253
1.291
1.253
1.291
39,542
+0.02(+1.52%)
Oct 01, 2003
1.195
1.291
1.118
1.272
103,890
+0.08(+6.45%)
Sep 30, 2003
1.108
1.204
1.108
1.195
131,705
+0.11(+9.73%)
Sep 29, 2003
1.416
1.426
1.089
1.089
172,494
-0.59(-35.06%)
Sep 25, 2003
1.734
1.734
1.705
1.677
84,586
-0.06(-3.33%)
Sep 24, 2003
1.831
1.860
1.542
1.734
172,701
-0.02(-1.10%)
Sep 23, 2003
1.551
1.782
1.493
1.754
333,052
+0.19(+12.35%)
Sep 22, 2003
1.542
1.657
1.445
1.561
202,799
+0.02(+1.25%)
Sep 19, 2003
1.542
1.571
1.407
1.542
570,725
-0.05(-3.03%)
Sep 18, 2003
1.599
1.686
1.474
1.590
406,949
+0.05(+3.12%)
Sep 17, 2003
1.310
1.628
1.310
1.542
701,600
+0.26(+20.30%)
Sep 16, 2003
1.069
1.281
1.041
1.281
687,174
+0.17(+15.65%)
Sep 15, 2003
0.8672
1.195
0.8575
1.108
1,016,698
+0.24(+27.78%)
Sep 12, 2003
0.8479
0.9153
0.7997
0.8672
290,811
+0.07(+8.43%)
Sep 11, 2003
0.7612
0.8479
0.7419
0.7997
173,013
+0.04(+5.06%)
Sep 10, 2003
0.7708
0.7997
0.7226
0.7612
85,520
-0.04(-4.82%)
Sep 09, 2003
0.8190
0.8479
0.7804
0.7997
55,941
-0.04(-4.60%)
Sep 08, 2003
0.7515
0.8479
0.7323
0.8383
258,844
+0.12(+16.00%)
Sep 05, 2003
0.7419
0.7708
0.7226
0.7226
40,684
-0.01(-1.32%)
Sep 04, 2003
0.7515
0.7708
0.7323
0.7323
132,639
-0.02(-2.56%)
Sep 03, 2003
0.7419
0.9153
0.7034
0.7515
119,043
+0.03(+4.00%)
Sep 02, 2003
0.7708
0.8575
0.7226
0.7226
215,669
-0.05(-6.25%)
Aug 29, 2003
0.8190
0.9153
0.7708
0.7708
124,855
-0.05(-5.88%)
Aug 28, 2003
0.8672
0.9442
0.8190
0.8190
143,952
-0.05(-5.56%)
Aug 27, 2003
0.9539
0.9635
0.8672
0.8672
141,565
-0.09(-9.09%)
Aug 26, 2003
0.9731
0.9924
0.9250
0.9539
103,268
-0.01(-1.00%)
Aug 25, 2003
1.002
1.031
0.9635
0.9635
176,334
-0.04(-3.85%)
Aug 22, 2003
1.012
1.050
0.9635
1.002
219,509
+0.04(+4.00%)
Aug 21, 2003
0.7515
1.108
0.7515
0.9635
504,924
+0.19(+25.00%)
Aug 20, 2003
0.7708
0.8093
0.6263
0.7708
327,655
+0.00(+0.00%)
Aug 19, 2003
0.7708
1.060
0.6359
0.7708
384,946
+0.00(+0.00%)
Aug 18, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Aug 15, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Aug 14, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Aug 13, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Aug 12, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Aug 11, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Aug 08, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Aug 07, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Aug 06, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Aug 05, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Aug 04, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Aug 01, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 31, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 30, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 29, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 28, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 25, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 24, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 23, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 22, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 21, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 18, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 17, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 16, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 15, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 14, 2003
0.7708
0.7804
0.7419
0.7708
59,262
+0.02(+2.56%)
Jul 11, 2003
0.8672
0.8672
0.7226
0.7515
71,301
+0.01(+1.30%)
Jul 10, 2003
0.7997
0.7997
0.7226
0.7419
69,641
-0.06(-7.23%)
Jul 09, 2003
0.8575
0.8672
0.7708
0.7997
77,425
-0.06(-6.74%)
Jul 08, 2003
0.8672
0.8864
0.8479
0.8575
42,241
-0.02(-2.20%)
Jul 07, 2003
0.8286
0.9153
0.8190
0.8768
201,346
+0.06(+7.06%)
Jul 03, 2003
0.8961
0.9250
0.8190
0.8190
105,240
-0.09(-9.57%)
Jul 02, 2003
0.8864
0.9153
0.8672
0.9057
194,912
+0.03(+3.30%)
Jul 01, 2003
0.8672
0.9057
0.7226
0.8768
300,359
+0.03(+3.41%)
Jun 30, 2003
0.7708
0.9250
0.7708
0.8479
749,342
+0.11(+14.29%)
Jun 27, 2003
0.6359
0.8093
0.6359
0.7419
372,595
+0.09(+13.24%)
Jun 26, 2003
0.5203
0.7034
0.4818
0.6552
186,505
+0.13(+25.93%)
Jun 25, 2003
0.4818
0.5299
0.4818
0.5203
120,185
+0.04(+8.00%)
Jun 24, 2003
0.5203
0.5203
0.4432
0.4818
133,989
-0.04(-7.41%)
Jun 23, 2003
0.4528
0.5299
0.4336
0.5203
176,749
+0.06(+12.50%)
Jun 20, 2003
0.4625
0.4721
0.4432
0.4625
80,850
+0.03(+6.67%)
Jun 19, 2003
0.4818
0.4818
0.4336
0.4336
102,334
-0.04(-8.16%)
Jun 18, 2003
0.4721
0.4818
0.4336
0.4721
71,820
+0.02(+4.26%)
Jun 17, 2003
0.4432
0.4721
0.4143
0.4528
338,034
+0.02(+4.44%)
Jun 16, 2003
0.4336
0.4625
0.3950
0.4336
535,956
+0.06(+15.38%)
Jun 13, 2003
0.2891
0.4336
0.2794
0.3758
928,582
+0.09(+30.00%)
Jun 12, 2003
0.4336
0.4818
0.2891
0.2891
293,717
-0.32(-52.38%)
Jun 10, 2003
0.6263
0.6552
0.5781
0.6070
114,477
-0.05(-7.35%)
Jun 09, 2003
0.6456
0.6648
0.5974
0.6552
123,610
+0.01(+1.49%)
Jun 06, 2003
0.6841
0.6937
0.6456
0.6456
139,697
-0.05(-6.94%)
Jun 05, 2003
0.6937
0.6937
0.6745
0.6937
20,134
-0.01(-1.37%)
Jun 04, 2003
0.6937
0.7034
0.6745
0.7034
144,160
+0.00(+0.00%)
Jun 03, 2003
0.7034
0.7226
0.6841
0.7034
279,187
+0.00(+0.00%)
Jun 02, 2003
0.7130
0.7130
0.6937
0.7034
134,404
+0.01(+1.39%)
May 30, 2003
0.7034
0.7130
0.6841
0.6937
25,635
-0.03(-4.00%)
May 29, 2003
0.6552
0.7226
0.6552
0.7226
379,964
+0.05(+7.14%)
May 28, 2003
0.6937
0.7419
0.6263
0.6745
299,321
-0.05(-6.67%)
May 27, 2003
0.7226
0.7226
0.6841
0.7226
52,827
+0.00(+0.00%)
May 23, 2003
0.7130
0.7419
0.6937
0.7226
34,976
+0.00(+0.00%)
May 22, 2003
0.7130
0.7901
0.6841
0.7226
121,846
+0.00(+0.00%)
May 21, 2003
0.7226
0.7515
0.6841
0.7226
45,562
+0.00(+0.00%)
May 20, 2003
0.6937
0.7612
0.6841
0.7226
57,601
+0.03(+4.17%)
May 19, 2003
0.7226
0.7515
0.6841
0.6937
68,603
-0.06(-7.69%)
May 16, 2003
0.7901
0.7901
0.6745
0.7515
112,505
-0.01(-1.27%)
May 15, 2003
0.7515
0.7997
0.6841
0.7612
104,928
-0.03(-3.66%)
May 14, 2003
0.7226
0.8190
0.6745
0.7901
157,341
-0.01(-1.20%)
May 13, 2003
0.7997
0.8672
0.6456
0.7997
251,579
-0.02(-2.35%)
May 12, 2003
0.8575
0.8672
0.7226
0.8190
78,566
-0.05(-5.56%)
May 09, 2003
0.7226
0.8672
0.6745
0.8672
143,329
+0.05(+5.88%)
May 08, 2003
0.9057
0.9057
0.8190
0.8190
23,352
-0.07(-7.61%)
May 07, 2003
0.8575
0.9153
0.8190
0.8864
25,842
-0.03(-3.16%)
May 06, 2003
0.9057
0.9153
0.8190
0.9153
68,499
+0.00(+0.00%)
May 05, 2003
0.9635
1.060
0.9057
0.9153
59,054
-0.07(-6.86%)
May 02, 2003
0.9442
1.060
0.9442
0.9828
51,582
+0.02(+2.00%)
May 01, 2003
0.9635
1.012
0.9442
0.9635
57,082
+0.00(+0.00%)
Apr 30, 2003
0.9153
0.9635
0.8864
0.9635
59,054
+0.07(+7.53%)
Apr 29, 2003
0.8961
0.9539
0.8672
0.8961
97,871
+0.00(+0.00%)
Apr 28, 2003
0.8286
0.9057
0.8093
0.8961
72,339
+0.12(+14.81%)
Apr 25, 2003
0.7515
0.7997
0.7323
0.7804
48,053
+0.04(+5.19%)
Apr 24, 2003
0.7515
0.8479
0.7419
0.7419
50,648
+0.01(+1.32%)
Apr 23, 2003
0.7708
0.8864
0.7323
0.7323
32,796
+0.00(+0.00%)
Apr 22, 2003
0.9057
0.9153
0.6456
0.7323
161,285
-0.11(-12.64%)
Apr 21, 2003
0.8190
0.8672
0.7708
0.8383
214,527
+0.12(+16.00%)
Apr 17, 2003
0.4818
0.7226
0.4818
0.7226
285,310
-0.72(-50.00%)
Apr 14, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Apr 11, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Apr 10, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Apr 09, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Apr 08, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Apr 07, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Apr 04, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Apr 03, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Apr 02, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
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.