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
Universal Display
(NQ:
OLED
)
175.70
-0.09 (-0.05%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Mar 31, 2004
12.65
12.80
12.38
12.39
221,057
-0.28(-2.21%)
Mar 30, 2004
12.53
12.69
12.50
12.67
115,653
+0.09(+0.69%)
Mar 29, 2004
12.82
12.98
12.32
12.58
200,349
+0.00(+0.00%)
Mar 26, 2004
11.74
12.74
11.74
12.58
257,296
+0.80(+6.80%)
Mar 25, 2004
11.65
12.01
11.60
11.78
163,489
+0.18(+1.58%)
Mar 24, 2004
11.21
12.07
11.20
11.60
214,534
+0.35(+3.09%)
Mar 23, 2004
11.25
11.34
10.71
11.25
231,929
+0.14(+1.30%)
Mar 22, 2004
11.37
11.45
11.11
11.11
197,346
-0.34(-2.95%)
Mar 19, 2004
11.72
11.78
11.44
11.44
291,982
-0.14(-1.25%)
Mar 18, 2004
11.73
11.88
11.55
11.59
1,360,823
-0.56(-4.61%)
Mar 17, 2004
12.13
12.49
12.04
12.15
165,249
+0.17(+1.45%)
Mar 16, 2004
12.34
12.62
11.80
11.98
236,588
-0.37(-2.97%)
Mar 15, 2004
13.17
13.30
12.31
12.34
170,737
-0.64(-4.91%)
Mar 12, 2004
12.80
13.11
12.38
12.98
158,622
+0.51(+4.11%)
Mar 11, 2004
12.17
12.87
11.69
12.47
308,341
+0.11(+0.86%)
Mar 10, 2004
13.14
13.44
12.22
12.36
192,066
-0.85(-6.43%)
Mar 09, 2004
13.97
13.98
13.00
13.21
248,288
-0.84(-5.98%)
Mar 08, 2004
14.68
14.68
14.00
14.05
118,345
-0.43(-3.00%)
Mar 05, 2004
14.39
14.64
14.27
14.49
68,957
+0.01(+0.07%)
Mar 04, 2004
14.20
14.54
14.16
14.48
49,802
+0.18(+1.28%)
Mar 03, 2004
14.43
14.58
14.08
14.29
58,085
-0.04(-0.26%)
Mar 02, 2004
14.31
14.59
14.27
14.33
83,349
-0.41(-2.75%)
Mar 01, 2004
14.73
14.94
14.55
14.74
253,776
+0.19(+1.33%)
Feb 27, 2004
14.20
14.73
14.20
14.55
115,550
+0.33(+2.31%)
Feb 26, 2004
14.28
14.37
14.00
14.22
84,384
-0.04(-0.27%)
Feb 25, 2004
13.92
14.50
13.92
14.26
71,546
-0.14(-0.94%)
Feb 24, 2004
13.93
14.40
13.88
14.39
97,948
+0.19(+1.36%)
Feb 23, 2004
13.86
14.47
13.85
14.20
167,734
+0.08(+0.55%)
Feb 20, 2004
14.45
14.63
13.87
14.12
146,198
-0.43(-2.99%)
Feb 19, 2004
14.29
14.64
14.29
14.55
170,944
+0.28(+1.96%)
Feb 18, 2004
14.59
14.59
14.25
14.28
166,388
-0.31(-2.11%)
Feb 17, 2004
14.02
14.69
14.02
14.58
351,103
+0.43(+3.07%)
Feb 13, 2004
14.89
15.12
13.62
14.15
304,096
-0.94(-6.21%)
Feb 12, 2004
15.22
15.36
14.69
15.09
256,985
-0.60(-3.82%)
Feb 11, 2004
16.52
16.52
15.60
15.68
167,838
-0.72(-4.41%)
Feb 10, 2004
16.95
17.00
15.97
16.41
150,961
-0.26(-1.56%)
Feb 09, 2004
16.42
17.00
16.23
16.67
118,656
+0.42(+2.55%)
Feb 06, 2004
15.49
16.83
15.32
16.25
170,012
+0.73(+4.73%)
Feb 05, 2004
15.11
15.54
14.89
15.52
155,930
+0.61(+4.08%)
Feb 04, 2004
15.60
15.69
14.30
14.91
216,191
-0.75(-4.80%)
Feb 03, 2004
15.98
16.18
15.64
15.66
77,033
-0.25(-1.58%)
Feb 02, 2004
15.84
16.56
15.80
15.92
93,289
+0.30(+1.92%)
Jan 30, 2004
15.38
16.25
15.34
15.62
79,622
-0.14(-0.92%)
Jan 29, 2004
16.37
16.90
15.36
15.76
186,785
-0.42(-2.57%)
Jan 28, 2004
17.20
17.38
15.50
16.18
242,904
-0.92(-5.37%)
Jan 27, 2004
17.71
17.71
16.90
17.09
278,625
-0.29(-1.67%)
Jan 26, 2004
17.58
17.68
17.18
17.38
214,430
+0.19(+1.12%)
Jan 23, 2004
16.74
17.20
16.67
17.19
176,017
+0.52(+3.13%)
Jan 22, 2004
16.42
17.09
16.42
16.67
150,961
+0.12(+0.70%)
Jan 21, 2004
16.44
16.81
16.26
16.55
95,256
+0.19(+1.18%)
Jan 20, 2004
16.34
16.73
16.25
16.36
165,456
-0.06(-0.35%)
Jan 16, 2004
17.09
17.31
16.37
16.42
189,995
-0.43(-2.52%)
Jan 15, 2004
16.80
17.08
15.96
16.84
145,326
-0.10(-0.57%)
Jan 14, 2004
17.66
18.22
16.76
16.94
418,735
+0.11(+0.63%)
Jan 13, 2004
16.37
17.03
16.23
16.83
351,378
+0.60(+3.69%)
Jan 12, 2004
14.87
16.38
14.49
16.24
367,503
+1.70(+11.69%)
Jan 09, 2004
14.06
14.83
14.01
14.54
188,975
+0.41(+2.87%)
Jan 08, 2004
14.05
14.20
13.67
14.13
147,829
+0.45(+3.32%)
Jan 07, 2004
13.37
13.68
13.23
13.68
82,445
+0.29(+2.16%)
Jan 06, 2004
13.45
13.58
13.33
13.39
110,684
-0.12(-0.86%)
Jan 05, 2004
13.33
13.54
13.11
13.50
68,543
+0.32(+2.42%)
Jan 02, 2004
13.26
13.52
13.09
13.18
129,631
-0.07(-0.51%)
Dec 31, 2003
13.33
13.52
13.19
13.25
78,897
-0.14(-1.01%)
Dec 30, 2003
13.81
13.98
13.20
13.39
119,650
-0.56(-4.02%)
Dec 29, 2003
13.95
14.35
13.70
13.95
162,927
+0.27(+1.98%)
Dec 26, 2003
13.70
13.74
13.48
13.68
24,919
+0.15(+1.14%)
Dec 24, 2003
13.32
13.71
13.32
13.52
22,392
+0.08(+0.57%)
Dec 23, 2003
13.29
13.50
13.13
13.44
47,515
+0.25(+1.90%)
Dec 22, 2003
13.51
13.51
13.04
13.19
90,345
-0.14(-1.01%)
Dec 19, 2003
13.51
13.53
13.04
13.33
71,542
+0.03(+0.22%)
Dec 18, 2003
13.23
13.42
13.14
13.30
64,214
+0.03(+0.22%)
Dec 17, 2003
13.35
13.35
12.96
13.27
43,536
-0.06(-0.43%)
Dec 16, 2003
13.07
13.33
12.93
13.33
59,328
+0.30(+2.31%)
Dec 15, 2003
13.42
13.81
12.94
13.03
196,828
-0.25(-1.90%)
Dec 12, 2003
13.47
13.47
13.06
13.28
175,512
+0.11(+0.81%)
Dec 11, 2003
12.74
13.37
12.31
13.17
154,600
+0.43(+3.41%)
Dec 10, 2003
13.59
13.70
12.53
12.74
174,666
-0.87(-6.39%)
Dec 09, 2003
14.18
14.18
13.52
13.61
102,610
-0.29(-2.08%)
Dec 08, 2003
13.69
14.10
13.60
13.90
123,297
+0.19(+1.41%)
Dec 05, 2003
13.81
14.34
13.61
13.70
141,388
-0.11(-0.77%)
Dec 04, 2003
14.30
14.64
13.25
13.81
228,562
-0.53(-3.70%)
Dec 03, 2003
14.97
15.09
14.34
14.34
154,808
-0.51(-3.45%)
Dec 02, 2003
14.98
14.98
14.63
14.85
135,125
-0.07(-0.45%)
Dec 01, 2003
14.47
14.97
14.33
14.92
194,716
+0.59(+4.11%)
Nov 28, 2003
14.22
14.51
14.22
14.33
45,964
-0.14(-1.00%)
Nov 26, 2003
14.49
14.62
14.16
14.48
91,134
+0.05(+0.33%)
Nov 25, 2003
14.55
14.62
14.21
14.43
122,133
-0.08(-0.53%)
Nov 24, 2003
14.61
14.63
14.15
14.51
150,682
+0.32(+2.25%)
Nov 21, 2003
14.32
14.96
14.19
14.19
200,707
-0.14(-0.94%)
Nov 20, 2003
13.98
15.27
13.57
14.32
354,879
+0.47(+3.42%)
Nov 19, 2003
13.68
14.39
13.29
13.85
209,080
+0.33(+2.43%)
Nov 18, 2003
13.04
13.52
13.04
13.52
241,219
+0.65(+5.03%)
Nov 17, 2003
13.64
13.64
12.57
12.87
192,870
-0.64(-4.72%)
Nov 14, 2003
13.67
13.86
13.07
13.51
169,722
-0.08(-0.57%)
Nov 13, 2003
13.76
13.86
13.48
13.59
136,166
-0.03(-0.21%)
Nov 12, 2003
13.10
13.86
13.03
13.62
234,190
+0.89(+6.98%)
Nov 11, 2003
12.86
13.15
12.36
12.73
130,696
+0.21(+1.70%)
Nov 10, 2003
12.80
14.34
12.43
12.52
477,616
-0.57(-4.35%)
Nov 07, 2003
12.65
13.42
12.56
13.09
246,956
+0.50(+3.99%)
Nov 06, 2003
11.75
12.63
11.38
12.58
274,867
+1.07(+9.31%)
Nov 05, 2003
11.30
11.75
11.11
11.51
103,978
+0.35(+3.11%)
Nov 04, 2003
11.30
11.59
10.99
11.16
63,915
-0.12(-1.03%)
Nov 03, 2003
10.96
11.44
10.82
11.28
50,344
+0.14(+1.30%)
Oct 31, 2003
11.65
11.65
11.01
11.14
39,488
-0.49(-4.24%)
Oct 30, 2003
11.49
11.66
11.47
11.63
64,257
+0.14(+1.18%)
Oct 29, 2003
11.43
11.64
11.11
11.49
50,500
+0.12(+1.03%)
Oct 28, 2003
11.01
11.59
11.01
11.38
66,860
+0.42(+3.87%)
Oct 27, 2003
10.65
11.11
10.65
10.95
43,900
+0.31(+2.90%)
Oct 24, 2003
10.53
11.07
10.35
10.64
84,799
+0.18(+1.76%)
Oct 23, 2003
10.66
11.14
10.44
10.46
151,271
-0.65(-5.83%)
Oct 22, 2003
11.93
12.06
11.11
11.11
127,975
-0.82(-6.88%)
Oct 21, 2003
11.31
12.77
11.23
11.93
169,656
+0.34(+2.92%)
Oct 20, 2003
11.54
11.68
11.54
11.59
115,343
+0.05(+0.42%)
Oct 17, 2003
11.63
11.69
11.54
11.54
68,406
-0.14(-1.16%)
Oct 16, 2003
11.49
11.68
11.41
11.68
161,418
+0.18(+1.60%)
Oct 15, 2003
12.39
12.47
11.36
11.49
231,099
-0.75(-6.15%)
Oct 14, 2003
12.37
12.80
12.07
12.25
265,184
-0.45(-3.57%)
Oct 13, 2003
12.07
12.91
12.07
12.70
181,654
+0.63(+5.20%)
Oct 10, 2003
11.91
12.20
11.78
12.07
181,992
+0.33(+2.80%)
Oct 09, 2003
10.83
11.79
10.71
11.74
348,121
+0.93(+8.57%)
Oct 08, 2003
10.91
11.06
10.73
10.82
128,134
-0.22(-2.00%)
Oct 07, 2003
10.90
11.10
10.83
11.04
257,745
+0.12(+1.14%)
Oct 06, 2003
11.01
11.20
10.75
10.91
129,065
+0.00(+0.00%)
Oct 03, 2003
10.04
11.05
9.900
10.91
250,021
+0.97(+9.71%)
Oct 02, 2003
10.14
10.15
9.851
9.948
283,815
-0.13(-1.25%)
Oct 01, 2003
10.01
10.22
9.774
10.07
50,657
+0.04(+0.38%)
Sep 30, 2003
10.06
10.24
9.764
10.03
91,534
-0.03(-0.29%)
Sep 29, 2003
9.996
10.17
9.706
10.06
105,044
+0.14(+1.46%)
Sep 26, 2003
9.706
9.929
9.562
9.919
107,152
+0.13(+1.28%)
Sep 25, 2003
10.04
10.17
9.370
9.793
158,163
-0.37(-3.61%)
Sep 24, 2003
10.37
10.40
10.14
10.16
115,534
-0.21(-2.05%)
Sep 23, 2003
10.33
10.58
10.14
10.37
114,182
+0.04(+0.37%)
Sep 22, 2003
10.09
10.33
9.900
10.33
148,205
+0.13(+1.23%)
Sep 19, 2003
10.14
10.33
9.900
10.21
129,414
+0.12(+1.15%)
Sep 18, 2003
10.25
10.29
9.938
10.09
137,291
+0.14(+1.46%)
Sep 17, 2003
9.320
10.08
8.992
9.948
208,266
+0.43(+4.57%)
Sep 16, 2003
8.885
9.619
8.885
9.513
205,173
+0.62(+6.95%)
Sep 15, 2003
8.982
9.175
8.779
8.895
137,915
+0.04(+0.44%)
Sep 12, 2003
8.673
8.934
8.605
8.857
100,330
+0.08(+0.88%)
Sep 11, 2003
8.692
8.779
8.509
8.779
85,938
+0.22(+2.60%)
Sep 10, 2003
8.654
8.692
8.296
8.557
124,558
-0.10(-1.12%)
Sep 09, 2003
8.489
8.837
8.451
8.654
101,676
+0.15(+1.82%)
Sep 08, 2003
8.383
8.547
8.299
8.499
130,770
+0.12(+1.38%)
Sep 05, 2003
8.374
8.499
8.354
8.383
53,633
-0.02(-0.23%)
Sep 04, 2003
8.441
8.461
8.354
8.403
59,949
+0.00(+0.00%)
Sep 03, 2003
8.673
8.741
8.306
8.403
235,656
-0.28(-3.23%)
Sep 02, 2003
8.267
8.692
8.161
8.683
135,119
+0.48(+5.89%)
Aug 29, 2003
8.345
8.345
8.113
8.200
73,202
+0.04(+0.47%)
Aug 28, 2003
8.094
8.316
8.065
8.161
43,486
+0.03(+0.36%)
Aug 27, 2003
8.296
8.296
8.094
8.132
64,919
-0.06(-0.71%)
Aug 26, 2003
8.209
8.209
8.113
8.190
62,330
+0.08(+0.95%)
Aug 25, 2003
8.702
8.702
7.881
8.113
207,804
-0.58(-6.67%)
Aug 22, 2003
8.702
9.079
8.692
8.692
49,492
-0.09(-0.99%)
Aug 21, 2003
9.079
9.156
8.741
8.779
45,971
-0.16(-1.84%)
Aug 20, 2003
8.972
9.050
8.885
8.943
42,451
+0.06(+0.65%)
Aug 19, 2003
8.789
9.156
8.692
8.885
44,004
-0.02(-0.22%)
Aug 18, 2003
8.572
8.924
8.461
8.905
52,080
+0.45(+5.37%)
Aug 15, 2003
8.432
8.789
8.432
8.451
19,465
-0.10(-1.13%)
Aug 14, 2003
8.789
8.789
8.403
8.547
29,301
-0.06(-0.68%)
Aug 13, 2003
8.692
8.702
8.547
8.606
61,709
-0.09(-0.99%)
Aug 12, 2003
8.200
8.692
8.151
8.692
69,682
+0.53(+6.51%)
Aug 11, 2003
8.036
8.219
8.026
8.161
33,132
+0.13(+1.56%)
Aug 08, 2003
8.180
8.180
8.026
8.036
29,508
+0.06(+0.73%)
Aug 07, 2003
7.862
8.151
7.823
7.978
30,337
+0.09(+1.10%)
Aug 06, 2003
8.036
8.209
7.871
7.891
33,029
-0.31(-3.76%)
Aug 05, 2003
8.180
8.451
7.968
8.199
56,843
+0.09(+1.06%)
Aug 04, 2003
8.007
8.267
7.775
8.113
98,052
+0.11(+1.33%)
Aug 01, 2003
8.547
8.547
7.997
8.007
100,433
-0.35(-4.16%)
Jul 31, 2003
8.494
8.596
8.219
8.354
42,347
+0.05(+0.58%)
Jul 30, 2003
8.219
8.692
8.213
8.306
31,165
+0.03(+0.35%)
Jul 29, 2003
8.209
8.692
8.209
8.277
24,642
-0.12(-1.38%)
Jul 28, 2003
8.489
8.663
8.364
8.393
39,966
+0.05(+0.58%)
Jul 25, 2003
8.441
8.702
8.238
8.345
23,710
-0.05(-0.58%)
Jul 24, 2003
8.663
8.847
8.258
8.393
60,363
-0.27(-3.12%)
Jul 23, 2003
8.799
8.799
8.654
8.663
36,860
-0.14(-1.64%)
Jul 22, 2003
8.760
8.885
8.499
8.808
49,388
+0.20(+2.36%)
Jul 21, 2003
8.499
8.673
8.306
8.605
50,009
-0.01(-0.11%)
Jul 18, 2003
8.547
8.692
8.547
8.615
19,879
-0.05(-0.56%)
Jul 17, 2003
8.905
9.001
8.547
8.663
30,440
-0.16(-1.86%)
Jul 16, 2003
9.204
9.204
8.692
8.828
23,296
-0.13(-1.40%)
Jul 15, 2003
9.117
9.417
8.905
8.953
40,484
-0.32(-3.44%)
Jul 14, 2003
8.924
9.349
8.876
9.272
69,371
+0.46(+5.26%)
Jul 11, 2003
8.760
8.914
8.596
8.808
42,658
+0.04(+0.45%)
Jul 10, 2003
8.683
8.789
8.538
8.769
28,991
-0.05(-0.55%)
Jul 09, 2003
9.224
9.224
8.499
8.817
47,524
-0.16(-1.73%)
Jul 08, 2003
9.021
9.272
8.808
8.972
57,153
-0.11(-1.17%)
Jul 07, 2003
9.127
9.166
8.750
9.079
72,374
+0.33(+3.75%)
Jul 03, 2003
8.451
8.934
8.422
8.750
23,917
+0.06(+0.67%)
Jul 02, 2003
8.518
8.741
8.325
8.692
35,514
+0.27(+3.21%)
Jul 01, 2003
8.692
8.721
8.267
8.422
51,666
-0.13(-1.47%)
Jun 30, 2003
9.080
9.127
8.113
8.547
176,215
-0.39(-4.32%)
Jun 27, 2003
8.712
9.079
8.692
8.934
100,089
+0.21(+2.44%)
Jun 26, 2003
8.374
8.837
8.267
8.721
49,181
+0.44(+5.37%)
Jun 25, 2003
8.547
8.692
8.209
8.277
37,895
-0.03(-0.35%)
Jun 24, 2003
7.939
8.538
7.939
8.306
57,568
+0.14(+1.78%)
Jun 23, 2003
8.248
8.489
8.065
8.161
60,467
-0.13(-1.52%)
Jun 20, 2003
8.354
8.644
8.219
8.287
45,453
-0.04(-0.46%)
Jun 19, 2003
8.596
8.741
8.267
8.325
71,131
-0.36(-4.12%)
Jun 18, 2003
8.828
8.924
8.567
8.683
61,916
-0.15(-1.74%)
Jun 17, 2003
8.779
9.030
8.557
8.836
67,922
-0.44(-4.70%)
Jun 16, 2003
9.455
9.513
9.021
9.272
123,212
+0.21(+2.35%)
Jun 13, 2003
9.040
9.175
8.750
9.059
66,576
-0.02(-0.21%)
Jun 12, 2003
8.770
9.117
8.567
9.079
111,926
+0.59(+6.94%)
Jun 11, 2003
8.161
8.586
7.978
8.489
113,169
+0.24(+2.93%)
Jun 10, 2003
8.799
8.885
8.209
8.248
168,562
-0.61(-6.87%)
Jun 09, 2003
9.069
9.001
8.760
8.857
65,108
-0.21(-2.34%)
Jun 06, 2003
9.368
9.388
9.030
9.069
67,715
-0.29(-3.10%)
Jun 05, 2003
9.562
9.562
9.320
9.359
94,117
-0.14(-1.42%)
Jun 04, 2003
9.368
9.648
9.320
9.494
37,377
-0.11(-1.11%)
Jun 03, 2003
9.726
9.735
9.291
9.600
50,009
-0.07(-0.70%)
Jun 02, 2003
9.813
9.986
9.571
9.668
56,118
-0.22(-2.25%)
May 30, 2003
9.745
9.909
9.175
9.890
119,692
+0.28(+2.91%)
May 29, 2003
9.504
9.977
9.504
9.610
106,749
-0.12(-1.19%)
May 28, 2003
9.562
9.745
9.504
9.726
88,319
+0.29(+3.07%)
May 27, 2003
9.233
9.600
9.185
9.436
133,152
+0.19(+2.09%)
May 23, 2003
9.484
9.513
9.079
9.243
93,082
-0.31(-3.24%)
May 22, 2003
9.581
9.716
9.465
9.552
79,932
-0.01(-0.10%)
May 21, 2003
9.842
9.890
9.533
9.562
104,264
-0.32(-3.23%)
May 20, 2003
9.842
10.35
9.842
9.880
141,538
+0.05(+0.49%)
May 19, 2003
10.20
10.21
9.658
9.832
134,498
-0.50(-4.86%)
May 16, 2003
10.22
10.62
10.12
10.33
89,251
-0.10(-0.93%)
May 15, 2003
10.23
10.44
9.967
10.43
129,424
+0.36(+3.55%)
May 14, 2003
9.619
10.31
9.513
10.07
186,785
+0.42(+4.30%)
May 13, 2003
9.484
9.677
9.465
9.658
62,641
+0.05(+0.50%)
May 12, 2003
9.610
9.697
9.436
9.610
66,886
+0.00(+0.01%)
May 09, 2003
9.639
9.668
9.455
9.609
52,080
-0.03(-0.31%)
May 08, 2003
9.803
9.803
9.542
9.639
60,467
-0.10(-1.00%)
May 07, 2003
9.716
9.900
9.378
9.736
92,357
+0.02(+0.21%)
May 06, 2003
9.658
9.919
9.542
9.716
93,496
+0.15(+1.62%)
May 05, 2003
9.562
9.658
9.417
9.562
108,302
+0.01(+0.13%)
May 02, 2003
9.523
9.648
9.233
9.549
104,989
+0.03(+0.26%)
May 01, 2003
9.533
9.677
9.050
9.524
118,035
+0.06(+0.62%)
Apr 30, 2003
8.663
9.745
8.499
9.465
369,222
+0.75(+8.65%)
Apr 29, 2003
8.586
9.117
8.451
8.712
177,881
+0.16(+1.87%)
Apr 28, 2003
8.586
8.586
8.209
8.551
38,930
+0.17(+2.00%)
Apr 25, 2003
8.345
8.528
8.209
8.383
40,587
+0.04(+0.46%)
Apr 24, 2003
8.461
8.461
8.267
8.345
22,468
-0.13(-1.48%)
Apr 23, 2003
8.586
8.634
8.258
8.470
50,734
-0.12(-1.35%)
Apr 22, 2003
8.567
8.625
8.470
8.586
69,061
-0.01(-0.11%)
Apr 21, 2003
8.403
8.634
8.209
8.596
44,107
-0.03(-0.34%)
Apr 17, 2003
8.461
8.692
8.374
8.625
76,101
+0.18(+2.17%)
Apr 16, 2003
8.470
8.576
8.190
8.441
69,371
-0.16(-1.91%)
Apr 15, 2003
8.489
8.605
8.258
8.605
66,886
+0.26(+3.13%)
Apr 14, 2003
7.920
8.451
7.881
8.345
113,997
+0.36(+4.47%)
Apr 11, 2003
8.113
8.113
7.920
7.987
23,399
-0.14(-1.66%)
Apr 10, 2003
8.084
8.306
8.084
8.122
27,438
-0.02(-0.24%)
Apr 09, 2003
8.084
8.393
8.084
8.142
77,654
+0.04(+0.48%)
Apr 08, 2003
8.132
8.287
7.968
8.103
81,175
-0.24(-2.89%)
Apr 07, 2003
8.354
8.721
8.209
8.345
105,817
+0.04(+0.47%)
Apr 04, 2003
8.403
8.470
8.267
8.306
53,426
+0.08(+0.94%)
Apr 03, 2003
8.190
8.383
8.122
8.229
68,750
+0.03(+0.35%)
Apr 02, 2003
8.122
8.209
8.016
8.200
63,780
+0.26(+3.28%)
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.