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
HP Inc
(NY:
HPQ
)
36.50
-1.86 (-4.85%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2004
3.485
3.500
3.400
3.403
76,676,760
-0.09(-2.67%)
Apr 29, 2004
3.600
3.618
3.455
3.497
79,473,616
-0.08(-2.22%)
Apr 28, 2004
3.637
3.651
3.569
3.576
70,907,096
-0.10(-2.63%)
Apr 27, 2004
3.732
3.749
3.666
3.673
58,828,872
-0.07(-1.89%)
Apr 26, 2004
3.744
3.763
3.694
3.744
51,079,640
+0.00(+0.00%)
Apr 23, 2004
3.775
3.801
3.666
3.744
66,969,384
-0.02(-0.64%)
Apr 22, 2004
3.680
3.796
3.659
3.768
66,487,228
+0.08(+2.30%)
Apr 21, 2004
3.642
3.695
3.588
3.683
80,055,328
+0.03(+0.76%)
Apr 20, 2004
3.749
3.765
3.654
3.656
62,079,520
-0.10(-2.58%)
Apr 19, 2004
3.771
3.784
3.718
3.752
48,991,260
-0.05(-1.27%)
Apr 16, 2004
3.782
3.801
3.706
3.801
74,059,344
+0.02(+0.50%)
Apr 15, 2004
3.809
3.823
3.742
3.782
59,393,220
-0.02(-0.45%)
Apr 14, 2004
3.804
3.835
3.790
3.799
60,462,880
-0.04(-1.17%)
Apr 13, 2004
3.910
3.913
3.828
3.844
75,385,416
-0.07(-1.68%)
Apr 12, 2004
3.951
3.974
3.891
3.910
48,319,252
-0.04(-1.05%)
Apr 08, 2004
4.032
4.043
3.937
3.951
50,587,644
-0.04(-1.08%)
Apr 07, 2004
4.000
4.024
3.903
3.994
75,776,696
-0.04(-0.98%)
Apr 06, 2004
4.060
4.081
4.013
4.034
44,569,080
-0.05(-1.23%)
Apr 05, 2004
4.001
4.103
4.001
4.084
57,527,108
+0.10(+2.43%)
Apr 02, 2004
4.017
4.043
3.965
3.987
72,943,960
+0.03(+0.65%)
Apr 01, 2004
3.965
4.000
3.949
3.962
60,561,280
+0.02(+0.39%)
Mar 31, 2004
3.991
3.993
3.941
3.946
102,163,336
-0.05(-1.25%)
Mar 30, 2004
4.003
4.003
3.932
3.996
84,896,576
-0.01(-0.17%)
Mar 29, 2004
3.965
4.050
3.962
4.003
80,921,248
+0.14(+3.62%)
Mar 26, 2004
3.839
3.891
3.818
3.863
43,923,696
+0.00(+0.04%)
Mar 25, 2004
3.784
3.892
3.778
3.861
53,856,816
+0.13(+3.38%)
Mar 24, 2004
3.702
3.784
3.683
3.735
47,357,252
+0.04(+1.08%)
Mar 23, 2004
3.706
3.761
3.695
3.695
53,503,156
+0.00(+0.05%)
Mar 22, 2004
3.666
3.704
3.638
3.694
66,976,912
-0.04(-1.16%)
Mar 19, 2004
3.815
3.839
3.727
3.737
60,354,640
-0.08(-1.99%)
Mar 18, 2004
3.787
3.837
3.770
3.813
54,339,552
-0.01(-0.23%)
Mar 17, 2004
3.766
3.835
3.765
3.822
66,535,852
+0.06(+1.51%)
Mar 16, 2004
3.771
3.792
3.706
3.765
58,568,984
+0.01(+0.37%)
Mar 15, 2004
3.846
3.846
3.732
3.751
65,496,868
-0.11(-2.91%)
Mar 12, 2004
3.870
3.887
3.823
3.863
55,451,460
+0.06(+1.54%)
Mar 11, 2004
3.818
3.911
3.803
3.804
77,204,064
-0.05(-1.30%)
Mar 10, 2004
3.828
3.901
3.818
3.854
63,029,944
-0.01(-0.13%)
Mar 09, 2004
3.929
3.929
3.835
3.860
69,780,136
-0.06(-1.41%)
Mar 08, 2004
3.930
3.968
3.911
3.915
53,571,456
-0.01(-0.35%)
Mar 05, 2004
3.910
3.956
3.879
3.929
55,890,208
-0.02(-0.39%)
Mar 04, 2004
3.956
3.967
3.922
3.944
41,368,212
-0.02(-0.61%)
Mar 03, 2004
3.941
3.972
3.899
3.968
45,393,900
+0.02(+0.53%)
Mar 02, 2004
4.008
4.008
3.943
3.948
55,343,224
-0.03(-0.65%)
Mar 01, 2004
3.956
3.984
3.908
3.974
53,048,204
+0.05(+1.28%)
Feb 27, 2004
4.027
4.041
3.896
3.924
73,576,032
-0.09(-2.20%)
Feb 26, 2004
3.930
4.039
3.918
4.012
64,362,384
+0.08(+2.07%)
Feb 25, 2004
3.922
3.953
3.894
3.930
74,543,816
+0.04(+1.11%)
Feb 24, 2004
3.930
3.937
3.846
3.887
108,411,688
-0.07(-1.79%)
Feb 23, 2004
4.034
4.034
3.920
3.958
70,610,160
-0.04(-0.95%)
Feb 20, 2004
4.095
4.122
3.965
3.996
125,443,440
-0.13(-3.06%)
Feb 19, 2004
4.124
4.196
4.114
4.122
117,938,472
+0.06(+1.49%)
Feb 18, 2004
4.084
4.098
4.051
4.062
61,062,536
+0.02(+0.51%)
Feb 17, 2004
4.034
4.074
4.012
4.041
57,220,332
+0.07(+1.65%)
Feb 13, 2004
4.034
4.043
3.974
3.975
90,699,816
+0.02(+0.44%)
Feb 12, 2004
4.146
4.146
3.958
3.958
164,529,952
-0.16(-3.90%)
Feb 11, 2004
4.221
4.319
4.093
4.119
131,746,208
-0.05(-1.16%)
Feb 10, 2004
4.103
4.181
4.103
4.167
50,486,928
+0.06(+1.52%)
Feb 09, 2004
4.129
4.164
4.084
4.105
46,429,408
-0.00(-0.08%)
Feb 06, 2004
4.019
4.110
4.019
4.108
61,041,120
+0.08(+2.02%)
Feb 05, 2004
4.006
4.051
3.963
4.027
51,947,292
+0.02(+0.52%)
Feb 04, 2004
4.079
4.084
3.984
4.006
85,814,584
-0.12(-3.01%)
Feb 03, 2004
4.164
4.164
4.112
4.131
54,985,512
-0.03(-0.79%)
Feb 02, 2004
4.131
4.234
4.081
4.164
72,076,888
+0.05(+1.30%)
Jan 30, 2004
4.155
4.172
4.096
4.110
77,946,112
-0.08(-2.02%)
Jan 29, 2004
4.259
4.274
4.120
4.195
117,204,528
+0.00(+0.00%)
Jan 28, 2004
4.433
4.482
4.153
4.195
125,864,240
-0.23(-5.23%)
Jan 27, 2004
4.487
4.540
4.412
4.426
65,121,216
-0.09(-1.91%)
Jan 26, 2004
4.371
4.520
4.371
4.513
69,297,400
+0.14(+3.24%)
Jan 23, 2004
4.414
4.430
4.333
4.371
43,332,144
-0.03(-0.75%)
Jan 22, 2004
4.388
4.454
4.366
4.404
69,412,000
+0.04(+0.99%)
Jan 21, 2004
4.307
4.378
4.285
4.361
63,467,528
+0.03(+0.68%)
Jan 20, 2004
4.437
4.440
4.331
4.331
55,417,312
-0.08(-1.76%)
Jan 16, 2004
4.435
4.440
4.364
4.409
87,262,208
+0.04(+0.87%)
Jan 15, 2004
4.319
4.457
4.314
4.371
131,858,496
+0.10(+2.43%)
Jan 14, 2004
4.236
4.278
4.214
4.267
60,914,356
+0.08(+1.81%)
Jan 13, 2004
4.267
4.274
4.129
4.191
62,175,028
-0.07(-1.70%)
Jan 12, 2004
4.181
4.283
4.176
4.264
57,276,480
+0.09(+2.15%)
Jan 09, 2004
4.224
4.264
4.153
4.174
80,158,360
-0.09(-2.15%)
Jan 08, 2004
4.069
4.276
4.048
4.266
128,288,920
+0.23(+5.69%)
Jan 07, 2004
4.107
4.124
4.025
4.036
107,029,464
-0.07(-1.73%)
Jan 06, 2004
4.060
4.126
4.043
4.107
64,437,052
+0.02(+0.42%)
Jan 05, 2004
4.038
4.095
4.019
4.089
64,335,760
+0.09(+2.20%)
Jan 02, 2004
3.972
4.019
3.949
4.001
54,788,712
+0.03(+0.83%)
Dec 31, 2003
3.939
3.972
3.939
3.968
36,083,592
+0.01(+0.17%)
Dec 30, 2003
3.908
3.965
3.908
3.962
40,454,836
+0.00(+0.00%)
Dec 29, 2003
3.908
3.965
3.906
3.962
45,321,548
+0.06(+1.46%)
Dec 26, 2003
3.905
3.918
3.872
3.905
16,516,607
-0.02(-0.44%)
Dec 24, 2003
3.917
3.937
3.885
3.922
21,624,686
+0.01(+0.18%)
Dec 23, 2003
3.835
3.922
3.835
3.915
61,856,096
+0.08(+2.07%)
Dec 22, 2003
3.818
3.835
3.799
3.835
42,642,772
+0.00(+0.09%)
Dec 19, 2003
3.806
3.837
3.796
3.832
81,458,392
-0.01(-0.22%)
Dec 18, 2003
3.809
3.846
3.809
3.841
60,679,936
+0.05(+1.23%)
Dec 17, 2003
3.820
3.825
3.784
3.794
58,853,184
-0.03(-0.68%)
Dec 16, 2003
3.846
3.870
3.808
3.820
57,103,992
+0.02(+0.45%)
Dec 15, 2003
3.887
3.905
3.801
3.803
60,109,220
-0.05(-1.34%)
Dec 12, 2003
3.870
3.877
3.834
3.854
57,288,636
+0.02(+0.50%)
Dec 11, 2003
3.801
3.860
3.792
3.835
77,963,480
+0.03(+0.91%)
Dec 10, 2003
3.827
3.844
3.771
3.801
86,358,096
+0.01(+0.18%)
Dec 09, 2003
3.960
3.960
3.780
3.794
93,324,760
-0.09(-2.31%)
Dec 08, 2003
3.806
3.887
3.804
3.884
54,031,620
+0.06(+1.67%)
Dec 05, 2003
3.844
3.866
3.784
3.820
64,264,564
-0.08(-2.17%)
Dec 04, 2003
3.861
3.925
3.861
3.905
53,059,780
+0.03(+0.85%)
Dec 03, 2003
3.896
3.927
3.844
3.872
69,192,632
-0.01(-0.18%)
Dec 02, 2003
3.780
3.905
3.773
3.879
91,484,120
+0.11(+2.79%)
Dec 01, 2003
3.766
3.804
3.746
3.773
76,547,104
+0.02(+0.46%)
Nov 28, 2003
3.780
3.803
3.742
3.756
35,265,720
-0.02(-0.55%)
Nov 26, 2003
3.784
3.803
3.732
3.777
43,616,924
+0.03(+0.92%)
Nov 25, 2003
3.766
3.809
3.718
3.742
77,861,608
-0.04(-1.10%)
Nov 24, 2003
3.723
3.794
3.713
3.784
63,665,484
+0.11(+2.91%)
Nov 21, 2003
3.739
3.765
3.628
3.676
87,993,256
-0.05(-1.44%)
Nov 20, 2003
3.927
3.930
3.728
3.730
149,329,568
-0.11(-2.79%)
Nov 19, 2003
3.742
3.854
3.742
3.837
92,083,192
+0.10(+2.59%)
Nov 18, 2003
3.818
3.847
3.732
3.740
52,497,748
-0.06(-1.59%)
Nov 17, 2003
3.761
3.809
3.740
3.801
40,685,204
-0.02(-0.41%)
Nov 14, 2003
3.870
3.889
3.792
3.816
66,533,536
-0.04(-1.16%)
Nov 13, 2003
3.818
3.884
3.799
3.861
55,001,140
+0.01(+0.36%)
Nov 12, 2003
3.792
3.854
3.784
3.847
50,455,672
+0.02(+0.54%)
Nov 11, 2003
3.803
3.835
3.754
3.827
55,042,236
+0.02(+0.64%)
Nov 10, 2003
3.844
3.915
3.787
3.803
87,120,400
-0.17(-4.30%)
Nov 07, 2003
4.069
4.095
3.960
3.974
64,122,752
-0.08(-2.04%)
Nov 06, 2003
3.967
4.060
3.948
4.057
64,406,952
+0.07(+1.65%)
Nov 05, 2003
3.968
4.000
3.924
3.991
68,341,768
+0.02(+0.52%)
Nov 04, 2003
3.975
3.987
3.934
3.970
81,171,872
+0.05(+1.23%)
Nov 03, 2003
3.854
3.941
3.853
3.922
69,183,952
+0.07(+1.75%)
Oct 31, 2003
3.809
3.882
3.801
3.854
57,655,028
+0.04(+1.04%)
Oct 30, 2003
3.797
3.863
3.780
3.815
89,015,456
+0.04(+1.19%)
Oct 29, 2003
3.740
3.790
3.706
3.770
61,050,380
+0.03(+0.79%)
Oct 28, 2003
3.670
3.766
3.637
3.740
83,557,768
+0.11(+3.10%)
Oct 27, 2003
3.599
3.654
3.595
3.628
63,289,252
+0.09(+2.59%)
Oct 24, 2003
3.552
3.594
3.490
3.537
67,120,456
-0.09(-2.52%)
Oct 23, 2003
3.638
3.668
3.602
3.628
43,413,180
-0.05(-1.32%)
Oct 22, 2003
3.690
3.709
3.666
3.676
44,943,576
-0.07(-1.98%)
Oct 21, 2003
3.714
3.778
3.714
3.751
74,010,144
+0.04(+1.12%)
Oct 20, 2003
3.651
3.713
3.651
3.709
55,302,704
+0.09(+2.48%)
Oct 17, 2003
3.714
3.725
3.609
3.619
65,987,128
-0.06(-1.50%)
Oct 16, 2003
3.697
3.775
3.637
3.675
90,342,688
-0.11(-2.97%)
Oct 15, 2003
3.740
3.801
3.711
3.787
98,052,560
+0.09(+2.48%)
Oct 14, 2003
3.682
3.697
3.645
3.695
40,934,676
+0.03(+0.71%)
Oct 13, 2003
3.651
3.697
3.645
3.670
44,126,864
+0.03(+0.90%)
Oct 10, 2003
3.647
3.670
3.613
3.637
52,722,328
+0.00(+0.05%)
Oct 09, 2003
3.545
3.716
3.545
3.635
129,854,048
+0.14(+3.90%)
Oct 08, 2003
3.533
3.559
3.479
3.498
89,273,024
-0.02(-0.54%)
Oct 07, 2003
3.538
3.566
3.481
3.518
61,858,992
-0.02(-0.59%)
Oct 06, 2003
3.542
3.566
3.523
3.538
34,040,940
+0.03(+0.89%)
Oct 03, 2003
3.459
3.578
3.436
3.507
90,671,456
+0.13(+4.00%)
Oct 02, 2003
3.412
3.431
3.359
3.372
60,649,260
-0.01(-0.41%)
Oct 01, 2003
3.355
3.441
3.355
3.386
71,233,544
+0.04(+1.24%)
Sep 30, 2003
3.390
3.390
3.300
3.345
74,713,408
-0.04(-1.33%)
Sep 29, 2003
3.353
3.400
3.327
3.390
63,782,408
+0.04(+1.13%)
Sep 26, 2003
3.343
3.383
3.326
3.352
82,346,880
+0.02(+0.73%)
Sep 25, 2003
3.441
3.448
3.327
3.327
93,907,056
-0.12(-3.51%)
Sep 24, 2003
3.486
3.493
3.440
3.448
104,045,656
-0.08(-2.16%)
Sep 23, 2003
3.538
3.543
3.474
3.524
56,561,636
+0.02(+0.49%)
Sep 22, 2003
3.602
3.606
3.495
3.507
68,123,552
-0.15(-4.02%)
Sep 19, 2003
3.623
3.695
3.613
3.654
91,793,784
+0.03(+0.86%)
Sep 18, 2003
3.524
3.630
3.523
3.623
88,657,744
+0.11(+3.00%)
Sep 17, 2003
3.524
3.583
3.486
3.518
69,338,496
-0.01(-0.20%)
Sep 16, 2003
3.438
3.542
3.429
3.524
69,758,136
+0.10(+2.87%)
Sep 15, 2003
3.422
3.452
3.419
3.426
63,706,580
-0.04(-1.24%)
Sep 12, 2003
3.454
3.479
3.438
3.469
35,829,488
-0.02(-0.50%)
Sep 11, 2003
3.481
3.524
3.438
3.486
68,558,248
+0.02(+0.60%)
Sep 10, 2003
3.492
3.505
3.441
3.466
59,106,704
-0.07(-1.95%)
Sep 09, 2003
3.528
3.594
3.516
3.535
61,961,440
-0.01(-0.20%)
Sep 08, 2003
3.505
3.568
3.493
3.542
64,611,276
+0.05(+1.33%)
Sep 05, 2003
3.549
3.583
3.490
3.495
78,539,984
-0.10(-2.65%)
Sep 04, 2003
3.578
3.607
3.557
3.590
47,402,400
+0.02(+0.68%)
Sep 03, 2003
3.507
3.594
3.495
3.566
86,088,368
+0.08(+2.18%)
Sep 02, 2003
3.473
3.509
3.464
3.490
61,180,036
+0.05(+1.35%)
Aug 29, 2003
3.400
3.469
3.391
3.443
56,269,332
+0.03(+0.81%)
Aug 28, 2003
3.395
3.421
3.360
3.416
48,470,900
+0.04(+1.28%)
Aug 27, 2003
3.384
3.391
3.360
3.372
47,175,504
-0.01(-0.31%)
Aug 26, 2003
3.334
3.386
3.334
3.383
60,618,004
+0.03(+0.93%)
Aug 25, 2003
3.352
3.403
3.334
3.352
59,228,836
-0.01(-0.26%)
Aug 22, 2003
3.488
3.498
3.353
3.360
107,270,256
-0.07(-1.97%)
Aug 21, 2003
3.455
3.455
3.369
3.428
163,221,808
+0.01(+0.20%)
Aug 20, 2003
3.454
3.481
3.369
3.421
297,017,632
-0.40(-10.45%)
Aug 19, 2003
3.887
4.129
3.768
3.820
67,668,600
-0.00(-0.09%)
Aug 18, 2003
3.704
3.853
3.702
3.823
67,681,912
+0.13(+3.41%)
Aug 15, 2003
3.695
3.765
3.654
3.697
36,749,812
+0.04(+1.18%)
Aug 14, 2003
3.663
3.689
3.623
3.654
46,543,432
+0.02(+0.48%)
Aug 13, 2003
3.666
3.689
3.611
3.637
59,170,956
+0.02(+0.48%)
Aug 12, 2003
3.455
3.626
3.452
3.619
74,820,488
+0.17(+4.96%)
Aug 11, 2003
3.438
3.462
3.424
3.448
47,207,920
-0.02(-0.60%)
Aug 08, 2003
3.395
3.471
3.357
3.469
58,888,492
+0.13(+3.99%)
Aug 07, 2003
3.360
3.421
3.310
3.336
99,870,632
-0.10(-2.92%)
Aug 06, 2003
3.445
3.459
3.300
3.436
89,157,840
-0.01(-0.40%)
Aug 05, 2003
3.595
3.602
3.438
3.450
78,577,608
-0.14(-3.99%)
Aug 04, 2003
3.654
3.661
3.550
3.594
46,441,560
-0.03(-0.81%)
Aug 01, 2003
3.628
3.714
3.623
3.623
55,047,448
-0.03(-0.94%)
Jul 31, 2003
3.680
3.759
3.628
3.657
67,063,156
+0.03(+0.71%)
Jul 30, 2003
3.682
3.695
3.628
3.632
55,394,160
-0.04(-1.18%)
Jul 29, 2003
3.694
3.761
3.671
3.675
58,428,908
-0.02(-0.51%)
Jul 28, 2003
3.697
3.742
3.647
3.694
50,294,760
-0.00(-0.09%)
Jul 25, 2003
3.647
3.708
3.416
3.697
65,316,280
+0.05(+1.42%)
Jul 24, 2003
3.801
3.813
3.524
3.645
66,148,620
-0.18(-4.65%)
Jul 23, 2003
3.801
3.823
3.697
3.823
49,138,860
+0.03(+0.73%)
Jul 22, 2003
3.801
3.818
3.749
3.796
66,662,612
+0.02(+0.64%)
Jul 21, 2003
3.809
3.832
3.725
3.771
69,096,544
-0.12(-3.19%)
Jul 18, 2003
3.818
3.939
3.765
3.896
77,193,072
+0.13(+3.39%)
Jul 17, 2003
3.842
3.877
3.740
3.768
59,300,608
-0.15(-3.92%)
Jul 16, 2003
4.041
4.069
3.891
3.922
58,598,504
-0.03(-0.87%)
Jul 15, 2003
4.062
4.095
3.925
3.956
74,938,568
-0.11(-2.64%)
Jul 14, 2003
3.991
4.095
3.989
4.063
89,943,880
+0.11(+2.89%)
Jul 11, 2003
3.749
3.949
3.749
3.949
87,547,568
+0.14(+3.67%)
Jul 10, 2003
3.896
3.910
3.739
3.809
92,231,952
-0.15(-3.84%)
Jul 09, 2003
3.844
4.000
3.820
3.962
113,049,768
+0.14(+3.71%)
Jul 08, 2003
3.809
3.853
3.778
3.820
83,299,032
+0.01(+0.27%)
Jul 07, 2003
3.765
3.818
3.714
3.809
83,368,496
+0.13(+3.52%)
Jul 03, 2003
3.628
3.720
3.628
3.680
30,834,280
-0.04(-1.21%)
Jul 02, 2003
3.680
3.737
3.656
3.725
74,976,768
+0.07(+1.79%)
Jul 01, 2003
3.680
3.680
3.604
3.659
64,573,652
-0.02(-0.56%)
Jun 30, 2003
3.657
3.713
3.644
3.680
113,102,440
+0.07(+1.96%)
Jun 27, 2003
3.695
3.723
3.594
3.609
61,468,288
-0.07(-1.93%)
Jun 26, 2003
3.576
3.801
3.507
3.680
56,849,888
+0.09(+2.40%)
Jun 25, 2003
3.637
3.714
3.587
3.594
100,774,744
-0.05(-1.47%)
Jun 24, 2003
3.585
3.671
3.585
3.647
65,529,864
-0.04(-1.22%)
Jun 23, 2003
3.749
3.761
3.635
3.692
44,648,380
-0.06(-1.52%)
Jun 20, 2003
3.782
3.797
3.714
3.749
79,168,000
+0.02(+0.46%)
Jun 19, 2003
3.809
3.844
3.713
3.732
53,497,368
-0.06(-1.68%)
Jun 18, 2003
3.749
3.809
3.723
3.796
66,748,856
+0.06(+1.52%)
Jun 17, 2003
3.723
3.746
3.663
3.739
60,080,860
+0.04(+1.22%)
Jun 16, 2003
3.628
3.697
3.595
3.694
46,629,676
+0.07(+1.86%)
Jun 13, 2003
3.628
3.697
3.552
3.626
45,859,268
-0.04(-1.18%)
Jun 12, 2003
3.706
3.714
3.614
3.670
66,522,536
+0.01(+0.19%)
Jun 11, 2003
3.637
3.676
3.619
3.663
108,215,464
-0.07(-1.94%)
Jun 10, 2003
3.749
3.775
3.687
3.735
57,263,168
+0.02(+0.42%)
Jun 09, 2003
3.714
3.809
3.692
3.720
67,147,080
-0.09(-2.27%)
Jun 06, 2003
3.835
3.939
3.785
3.806
127,754,664
+0.02(+0.59%)
Jun 05, 2003
3.626
3.784
3.576
3.784
119,778,536
+0.15(+4.09%)
Jun 04, 2003
3.466
3.673
3.466
3.635
135,366,720
+0.17(+4.83%)
Jun 03, 2003
3.421
3.498
3.421
3.467
85,559,320
+0.00(+0.10%)
Jun 02, 2003
3.421
3.559
3.407
3.464
122,614,176
+0.10(+2.82%)
May 30, 2003
3.295
3.378
3.295
3.369
64,295,820
+0.08(+2.31%)
May 29, 2003
3.315
3.386
3.272
3.293
62,254,324
-0.06(-1.65%)
May 28, 2003
3.246
3.410
3.217
3.348
106,792,152
+0.12(+3.75%)
May 27, 2003
3.175
3.246
3.131
3.227
73,613,072
+0.03(+1.03%)
May 23, 2003
3.179
3.196
3.153
3.194
53,528,044
+0.01(+0.16%)
May 22, 2003
3.106
3.194
3.087
3.189
122,284,824
+0.09(+2.90%)
May 21, 2003
3.170
3.196
3.080
3.099
196,850,064
+0.15(+5.22%)
May 20, 2003
2.932
3.013
2.911
2.946
89,169,416
+0.03(+1.01%)
May 19, 2003
3.058
3.058
2.890
2.916
83,485,992
-0.18(-5.96%)
May 16, 2003
3.153
3.153
3.023
3.101
97,830,872
+0.06(+1.81%)
May 15, 2003
3.049
3.089
3.003
3.046
59,399,008
+0.04(+1.21%)
May 14, 2003
2.994
3.023
2.982
3.010
49,335,080
+0.02(+0.81%)
May 13, 2003
3.008
3.008
2.963
2.985
48,395,076
-0.02(-0.75%)
May 12, 2003
2.996
3.032
2.980
3.008
64,698,100
+0.01(+0.40%)
May 09, 2003
2.972
3.001
2.956
2.996
45,252,668
+0.04(+1.46%)
May 08, 2003
2.972
2.972
2.918
2.953
47,769,952
-0.02(-0.75%)
May 07, 2003
2.951
3.029
2.946
2.975
51,976,232
-0.02(-0.63%)
May 06, 2003
2.911
3.039
2.904
2.994
80,889,992
+0.09(+3.15%)
May 05, 2003
2.892
2.953
2.885
2.902
60,855,896
+0.03(+0.90%)
May 02, 2003
2.844
2.916
2.826
2.877
63,105,768
+0.02(+0.60%)
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.