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
AMETEK Solidstate Controls
(NY:
AME
)
168.31
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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
4.783
4.810
4.738
4.774
607,285
-0.01(-0.23%)
Apr 29, 2004
4.886
4.893
4.752
4.785
451,115
-0.09(-1.78%)
Apr 28, 2004
4.864
4.916
4.828
4.871
1,041,748
-0.03(-0.62%)
Apr 27, 2004
4.864
4.945
4.853
4.902
1,125,014
+0.04(+0.78%)
Apr 26, 2004
4.922
4.945
4.851
4.864
1,648,294
-0.11(-2.24%)
Apr 23, 2004
5.017
5.017
4.972
4.976
1,325,592
-0.01(-0.29%)
Apr 22, 2004
4.999
5.010
4.972
4.990
1,614,617
-0.01(-0.18%)
Apr 21, 2004
4.963
5.206
4.963
4.999
2,990,910
+0.08(+1.65%)
Apr 20, 2004
4.862
4.927
4.859
4.918
1,357,418
+0.05(+1.11%)
Apr 19, 2004
4.846
4.864
4.754
4.864
307,158
+0.04(+0.75%)
Apr 16, 2004
4.801
4.842
4.740
4.828
565,467
+0.01(+0.30%)
Apr 15, 2004
4.815
4.860
4.776
4.813
713,496
+0.00(+0.00%)
Apr 14, 2004
4.795
4.853
4.763
4.813
593,593
+0.02(+0.41%)
Apr 13, 2004
4.846
4.882
4.794
4.794
1,004,371
-0.06(-1.26%)
Apr 12, 2004
4.846
4.900
4.812
4.855
626,159
+0.02(+0.37%)
Apr 08, 2004
4.823
4.848
4.795
4.837
471,839
+0.04(+0.90%)
Apr 07, 2004
4.810
4.830
4.745
4.794
515,878
-0.01(-0.30%)
Apr 06, 2004
4.792
4.828
4.759
4.808
509,957
-0.00(-0.08%)
Apr 05, 2004
4.774
4.850
4.768
4.812
621,718
+0.02(+0.45%)
Apr 02, 2004
4.774
4.819
4.768
4.790
645,773
+0.08(+1.60%)
Apr 01, 2004
4.648
4.741
4.648
4.714
744,211
+0.10(+2.07%)
Mar 31, 2004
4.594
4.651
4.550
4.619
1,503,226
+0.03(+0.55%)
Mar 30, 2004
4.558
4.594
4.531
4.594
951,451
+0.01(+0.24%)
Mar 29, 2004
4.397
4.606
4.397
4.583
1,677,899
+0.19(+4.30%)
Mar 26, 2004
4.305
4.394
4.287
4.394
1,291,916
+0.11(+2.48%)
Mar 25, 2004
4.196
4.313
4.188
4.287
790,840
+0.12(+2.85%)
Mar 24, 2004
4.169
4.226
4.169
4.169
425,581
-0.01(-0.22%)
Mar 23, 2004
4.190
4.210
4.152
4.178
320,111
+0.02(+0.56%)
Mar 22, 2004
4.201
4.217
4.142
4.154
625,419
-0.09(-2.16%)
Mar 19, 2004
4.314
4.314
4.233
4.246
1,350,757
-0.06(-1.38%)
Mar 18, 2004
4.327
4.332
4.228
4.305
511,807
-0.01(-0.17%)
Mar 17, 2004
4.278
4.334
4.269
4.313
497,744
+0.06(+1.53%)
Mar 16, 2004
4.242
4.296
4.237
4.248
466,658
+0.01(+0.13%)
Mar 15, 2004
4.342
4.369
4.241
4.242
805,643
-0.11(-2.48%)
Mar 12, 2004
4.255
4.354
4.242
4.351
389,684
+0.10(+2.24%)
Mar 11, 2004
4.369
4.369
4.253
4.255
712,755
-0.11(-2.60%)
Mar 10, 2004
4.414
4.423
4.360
4.369
895,200
-0.01(-0.25%)
Mar 09, 2004
4.396
4.408
4.370
4.379
515,138
-0.03(-0.57%)
Mar 08, 2004
4.480
4.480
4.403
4.405
626,899
-0.10(-2.16%)
Mar 05, 2004
4.446
4.529
4.432
4.502
508,846
+0.04(+0.97%)
Mar 04, 2004
4.441
4.468
4.396
4.459
925,546
+0.00(+0.04%)
Mar 03, 2004
4.468
4.477
4.387
4.457
811,194
-0.03(-0.72%)
Mar 02, 2004
4.534
4.624
4.462
4.489
535,862
-0.03(-0.72%)
Mar 01, 2004
4.451
4.552
4.450
4.522
1,116,132
+2.29(+102.22%)
Feb 27, 2004
2.250
2.250
2.218
2.236
797,872
-0.01(-0.38%)
Feb 26, 2004
2.229
2.250
2.228
2.245
393,014
+0.01(+0.46%)
Feb 25, 2004
2.202
2.244
2.198
2.234
686,850
+0.03(+1.25%)
Feb 24, 2004
2.208
2.236
2.198
2.207
602,474
-0.00(-0.02%)
Feb 23, 2004
2.234
2.249
2.203
2.207
604,695
-0.03(-1.39%)
Feb 20, 2004
2.238
2.246
2.218
2.238
534,381
+0.00(+0.16%)
Feb 19, 2004
2.263
2.275
2.234
2.235
544,003
-0.02(-0.92%)
Feb 18, 2004
2.267
2.282
2.250
2.255
421,140
-0.01(-0.62%)
Feb 17, 2004
2.247
2.269
2.247
2.269
431,502
+0.02(+0.80%)
Feb 13, 2004
2.250
2.273
2.246
2.251
948,120
-0.00(-0.12%)
Feb 12, 2004
2.227
2.257
2.227
2.254
1,182,005
+0.03(+1.21%)
Feb 11, 2004
2.223
2.246
2.211
2.227
1,039,898
+0.00(+0.00%)
Feb 10, 2004
2.232
2.234
2.208
2.227
1,637,932
-0.00(-0.18%)
Feb 09, 2004
2.265
2.277
2.231
2.231
968,844
-0.04(-1.69%)
Feb 06, 2004
2.252
2.270
2.247
2.269
971,805
+0.01(+0.48%)
Feb 05, 2004
2.274
2.277
2.252
2.259
928,877
-0.02(-0.69%)
Feb 04, 2004
2.274
2.282
2.266
2.274
1,313,010
-0.00(-0.04%)
Feb 03, 2004
2.283
2.288
2.272
2.275
836,359
-0.01(-0.45%)
Feb 02, 2004
2.319
2.331
2.282
2.286
1,250,838
-0.03(-1.46%)
Jan 30, 2004
2.286
2.321
2.261
2.319
1,376,662
+0.04(+1.86%)
Jan 29, 2004
2.265
2.281
2.254
2.277
1,029,536
+0.02(+0.84%)
Jan 28, 2004
2.274
2.296
2.252
2.258
1,597,964
-0.00(-0.18%)
Jan 27, 2004
2.264
2.277
2.254
2.262
693,512
-0.01(-0.26%)
Jan 26, 2004
2.261
2.272
2.246
2.268
522,539
+0.00(+0.10%)
Jan 23, 2004
2.274
2.287
2.257
2.266
766,046
-0.01(-0.47%)
Jan 22, 2004
2.288
2.293
2.270
2.277
629,119
-0.02(-0.69%)
Jan 21, 2004
2.294
2.296
2.278
2.292
838,579
-0.00(-0.08%)
Jan 20, 2004
2.259
2.295
2.250
2.294
1,650,514
+0.04(+1.58%)
Jan 16, 2004
2.260
2.265
2.247
2.259
404,117
-0.00(-0.08%)
Jan 15, 2004
2.245
2.260
2.243
2.260
937,018
+0.01(+0.30%)
Jan 14, 2004
2.250
2.267
2.246
2.254
436,683
+0.00(+0.18%)
Jan 13, 2004
2.241
2.250
2.234
2.250
727,558
-0.00(-0.10%)
Jan 12, 2004
2.247
2.252
2.240
2.252
640,222
+0.00(+0.00%)
Jan 09, 2004
2.243
2.255
2.243
2.252
979,206
+0.00(+0.20%)
Jan 08, 2004
2.248
2.250
2.232
2.247
496,634
+0.00(+0.18%)
Jan 07, 2004
2.231
2.247
2.231
2.243
428,541
+0.01(+0.59%)
Jan 06, 2004
2.246
2.246
2.229
2.230
953,301
-0.02(-0.96%)
Jan 05, 2004
2.214
2.252
2.203
2.252
905,932
+0.05(+2.17%)
Jan 02, 2004
2.178
2.207
2.173
2.204
681,669
+0.03(+1.41%)
Dec 31, 2003
2.180
2.184
2.167
2.173
509,957
-0.01(-0.37%)
Dec 30, 2003
2.190
2.190
2.176
2.182
344,905
-0.00(-0.23%)
Dec 29, 2003
2.196
2.198
2.176
2.187
510,697
-0.01(-0.25%)
Dec 26, 2003
2.190
2.195
2.184
2.192
121,383
+0.00(+0.10%)
Dec 24, 2003
2.184
2.194
2.182
2.190
211,680
+0.00(+0.14%)
Dec 23, 2003
2.184
2.191
2.180
2.187
595,813
-0.01(-0.55%)
Dec 22, 2003
2.179
2.199
2.172
2.199
646,883
+0.02(+0.89%)
Dec 19, 2003
2.180
2.182
2.152
2.179
542,523
-0.00(-0.23%)
Dec 18, 2003
2.134
2.184
2.132
2.184
760,865
+0.05(+2.23%)
Dec 17, 2003
2.108
2.137
2.096
2.137
830,438
+0.04(+1.85%)
Dec 16, 2003
2.116
2.116
2.085
2.098
436,683
-0.02(-0.75%)
Dec 15, 2003
2.123
2.130
2.119
2.114
522,539
+0.00(+0.13%)
Dec 12, 2003
2.094
2.111
2.079
2.111
1,056,181
+0.02(+0.99%)
Dec 11, 2003
2.060
2.098
2.060
2.090
948,860
+0.03(+1.24%)
Dec 10, 2003
2.103
2.105
2.066
2.064
1,216,791
-0.04(-1.74%)
Dec 09, 2003
2.133
2.135
2.098
2.101
620,238
-0.02(-1.12%)
Dec 08, 2003
2.119
2.127
2.099
2.125
843,020
+0.01(+0.36%)
Dec 05, 2003
2.119
2.129
2.119
2.117
267,931
-0.01(-0.59%)
Dec 04, 2003
2.145
2.151
2.126
2.130
560,286
-0.02(-1.11%)
Dec 03, 2003
2.164
2.169
2.147
2.154
1,082,086
-0.01(-0.69%)
Dec 02, 2003
2.139
2.172
2.139
2.169
1,380,363
+0.01(+0.52%)
Dec 01, 2003
2.135
2.161
2.133
2.157
1,155,360
+0.03(+1.27%)
Nov 28, 2003
2.110
2.130
2.103
2.130
181,334
+0.02(+0.94%)
Nov 26, 2003
2.117
2.117
2.101
2.110
377,471
-0.01(-0.28%)
Nov 25, 2003
2.115
2.120
2.097
2.116
672,048
-0.00(-0.02%)
Nov 24, 2003
2.091
2.117
2.091
2.117
543,263
+0.04(+2.06%)
Nov 21, 2003
2.060
2.078
2.056
2.074
595,813
+0.02(+0.88%)
Nov 20, 2003
2.078
2.081
2.049
2.056
1,512,108
-0.03(-1.34%)
Nov 19, 2003
2.098
2.100
2.076
2.084
1,167,942
-0.01(-0.67%)
Nov 18, 2003
2.094
2.112
2.092
2.098
930,357
+0.01(+0.28%)
Nov 17, 2003
2.056
2.092
2.056
2.092
1,805,944
-0.01(-0.28%)
Nov 14, 2003
2.126
2.128
2.095
2.098
1,398,866
-0.03(-1.50%)
Nov 13, 2003
2.141
2.144
2.126
2.130
1,077,645
-0.01(-0.55%)
Nov 12, 2003
2.121
2.145
2.117
2.141
869,665
+0.02(+1.17%)
Nov 11, 2003
2.119
2.127
2.108
2.117
736,440
-0.01(-0.63%)
Nov 10, 2003
2.148
2.155
2.122
2.130
866,705
-0.03(-1.56%)
Nov 07, 2003
2.155
2.164
2.139
2.164
948,120
+0.02(+0.73%)
Nov 06, 2003
2.147
2.156
2.128
2.148
1,713,426
-0.00(-0.06%)
Nov 05, 2003
2.152
2.161
2.131
2.150
894,830
-0.01(-0.31%)
Nov 04, 2003
2.162
2.173
2.156
2.156
1,380,629
+0.00(+0.04%)
Nov 03, 2003
2.127
2.155
2.127
2.155
1,054,005
+0.04(+1.72%)
Oct 31, 2003
2.137
2.137
2.096
2.119
1,555,776
-0.01(-0.68%)
Oct 30, 2003
2.139
2.139
2.132
2.133
621,718
-0.00(-0.11%)
Oct 29, 2003
2.093
2.139
2.093
2.136
1,498,785
+0.04(+2.04%)
Oct 28, 2003
2.060
2.094
2.047
2.093
1,175,344
+0.04(+1.93%)
Oct 27, 2003
1.986
2.060
1.986
2.053
1,465,479
+0.06(+3.03%)
Oct 24, 2003
2.015
2.035
1.984
1.993
1,949,531
-0.02(-1.23%)
Oct 23, 2003
2.038
2.038
2.006
2.018
865,224
-0.03(-1.32%)
Oct 22, 2003
2.040
2.057
2.034
2.045
929,617
-0.02(-1.09%)
Oct 21, 2003
2.027
2.083
2.004
2.067
2,122,724
-0.05(-2.17%)
Oct 20, 2003
2.049
2.124
2.049
2.113
631,340
+0.01(+0.49%)
Oct 17, 2003
2.150
2.150
2.102
2.103
635,041
-0.05(-2.22%)
Oct 16, 2003
2.123
2.169
2.123
2.151
1,401,087
+0.02(+1.02%)
Oct 15, 2003
2.092
2.116
2.079
2.129
1,392,945
+0.05(+2.65%)
Oct 14, 2003
2.067
2.078
2.065
2.074
578,050
-0.00(-0.02%)
Oct 13, 2003
2.060
2.082
2.060
2.074
329,362
+0.01(+0.61%)
Oct 10, 2003
2.061
2.079
2.059
2.062
333,803
+0.00(+0.18%)
Oct 09, 2003
2.063
2.094
2.063
2.058
494,414
+0.00(+0.00%)
Oct 08, 2003
2.074
2.078
2.058
2.058
570,648
-0.01(-0.57%)
Oct 07, 2003
2.038
2.103
2.038
2.070
1,524,690
+0.03(+1.23%)
Oct 06, 2003
2.020
2.047
2.020
2.045
455,186
+0.02(+1.05%)
Oct 03, 2003
2.021
2.040
2.019
2.023
660,205
+0.02(+1.08%)
Oct 02, 2003
2.003
2.017
1.996
2.002
792,691
-0.01(-0.67%)
Oct 01, 2003
1.937
2.015
1.936
2.015
1,356,678
+0.09(+4.41%)
Sep 30, 2003
1.956
1.956
1.909
1.930
1,248,618
-0.03(-1.40%)
Sep 29, 2003
1.972
1.973
1.950
1.958
1,088,747
-0.00(-0.07%)
Sep 26, 2003
1.959
1.959
1.959
1.959
1,189,406
-0.00(-0.02%)
Sep 25, 2003
1.987
1.987
1.959
1.960
662,426
-0.03(-1.34%)
Sep 24, 2003
2.011
2.013
1.984
1.986
1,407,008
-0.02(-1.12%)
Sep 23, 2003
1.997
2.014
1.995
2.009
1,808,164
+0.02(+0.91%)
Sep 22, 2003
1.984
2.016
1.979
1.991
1,531,351
-0.00(-0.23%)
Sep 19, 2003
1.984
2.009
1.978
1.995
966,624
+0.01(+0.57%)
Sep 18, 2003
1.963
1.993
1.964
1.984
1,683,080
+0.02(+1.05%)
Sep 17, 2003
1.921
1.943
1.921
1.963
2,166,393
+0.04(+2.18%)
Sep 16, 2003
1.872
1.922
1.880
1.921
1,315,230
+0.05(+2.62%)
Sep 15, 2003
1.850
1.875
1.847
1.872
1,277,483
+0.02(+1.19%)
Sep 12, 2003
1.845
1.862
1.831
1.850
951,081
-0.00(-0.10%)
Sep 11, 2003
1.826
1.853
1.824
1.852
894,830
+0.03(+1.53%)
Sep 10, 2003
1.865
1.865
1.817
1.824
1,216,051
-0.05(-2.53%)
Sep 09, 2003
1.880
1.888
1.869
1.871
740,881
-0.01(-0.34%)
Sep 08, 2003
1.887
1.901
1.874
1.878
850,422
-0.01(-0.29%)
Sep 05, 2003
1.901
1.901
1.879
1.883
615,797
-0.03(-1.55%)
Sep 04, 2003
1.910
1.916
1.905
1.913
856,343
+0.00(+0.05%)
Sep 03, 2003
1.923
1.929
1.910
1.912
955,522
-0.01(-0.77%)
Sep 02, 2003
1.891
1.934
1.887
1.927
779,368
+0.04(+1.95%)
Aug 29, 2003
1.885
1.891
1.878
1.890
375,251
+0.00(+0.14%)
Aug 28, 2003
1.866
1.888
1.846
1.887
429,281
+0.02(+1.11%)
Aug 27, 2003
1.871
1.871
1.860
1.866
874,846
-0.01(-0.43%)
Aug 26, 2003
1.883
1.888
1.860
1.874
596,553
-0.01(-0.64%)
Aug 25, 2003
1.901
1.901
1.874
1.887
1,086,527
-0.02(-0.85%)
Aug 22, 2003
1.921
1.923
1.898
1.903
1,469,920
-0.02(-0.94%)
Aug 21, 2003
1.901
1.925
1.898
1.921
968,104
+0.02(+1.07%)
Aug 20, 2003
1.869
1.912
1.860
1.901
1,480,282
+0.01(+0.52%)
Aug 19, 2003
1.896
1.911
1.884
1.891
1,063,582
-0.01(-0.33%)
Aug 18, 2003
1.842
1.898
1.835
1.897
1,170,163
+0.06(+3.01%)
Aug 15, 2003
1.844
1.845
1.836
1.842
352,307
+0.00(+0.10%)
Aug 14, 2003
1.824
1.844
1.804
1.840
1,062,842
+0.02(+1.11%)
Aug 13, 2003
1.795
1.819
1.792
1.819
911,853
+0.03(+1.46%)
Aug 12, 2003
1.786
1.796
1.783
1.793
677,969
+0.01(+0.33%)
Aug 11, 2003
1.783
1.791
1.780
1.788
501,815
+0.00(+0.08%)
Aug 08, 2003
1.768
1.788
1.768
1.786
692,031
+0.01(+0.79%)
Aug 07, 2003
1.765
1.776
1.759
1.772
680,189
+0.00(+0.13%)
Aug 06, 2003
1.770
1.779
1.759
1.770
663,906
-0.00(-0.13%)
Aug 05, 2003
1.785
1.786
1.771
1.772
902,972
-0.01(-0.73%)
Aug 04, 2003
1.781
1.794
1.772
1.785
748,282
+0.00(+0.00%)
Aug 01, 2003
1.780
1.788
1.777
1.785
1,084,306
+0.00(+0.20%)
Jul 31, 2003
1.790
1.792
1.778
1.782
1,069,503
-0.01(-0.30%)
Jul 30, 2003
1.801
1.801
1.779
1.787
564,727
-0.01(-0.80%)
Jul 29, 2003
1.792
1.801
1.779
1.801
843,760
+0.01(+0.63%)
Jul 28, 2003
1.790
1.800
1.778
1.790
629,860
-0.00(-0.25%)
Jul 25, 2003
1.777
1.801
1.772
1.795
910,373
+0.02(+0.96%)
Jul 24, 2003
1.790
1.790
1.774
1.778
900,011
-0.00(-0.28%)
Jul 23, 2003
1.779
1.783
1.746
1.783
1,186,446
+0.00(+0.20%)
Jul 22, 2003
1.747
1.783
1.723
1.779
1,391,465
+0.01(+0.51%)
Jul 21, 2003
1.779
1.801
1.746
1.770
900,011
-0.02(-1.03%)
Jul 18, 2003
1.747
1.789
1.747
1.788
671,307
+0.05(+2.88%)
Jul 17, 2003
1.779
1.791
1.735
1.738
1,951,752
-0.05(-2.75%)
Jul 16, 2003
1.799
1.806
1.772
1.788
707,574
-0.01(-0.77%)
Jul 15, 2003
1.786
1.805
1.775
1.801
1,106,510
+0.02(+1.01%)
Jul 14, 2003
1.828
1.828
1.774
1.783
898,531
-0.03(-1.44%)
Jul 11, 2003
1.792
1.806
1.791
1.810
897,791
+0.03(+1.41%)
Jul 10, 2003
1.770
1.797
1.764
1.784
1,640,152
+0.01(+0.41%)
Jul 09, 2003
1.789
1.789
1.762
1.777
1,562,437
-0.01(-0.60%)
Jul 08, 2003
1.732
1.795
1.732
1.788
1,276,003
+0.05(+2.90%)
Jul 07, 2003
1.742
1.774
1.737
1.738
1,377,402
-0.00(-0.28%)
Jul 03, 2003
1.715
1.747
1.715
1.742
1,375,182
+0.03(+1.50%)
Jul 02, 2003
1.689
1.718
1.688
1.717
1,276,743
+0.03(+1.65%)
Jul 01, 2003
1.655
1.694
1.653
1.689
2,319,602
+0.04(+2.32%)
Jun 30, 2003
1.701
1.706
1.651
1.651
4,875,309
-0.05(-3.04%)
Jun 27, 2003
1.716
1.732
1.696
1.702
1,236,035
-0.01(-0.79%)
Jun 26, 2003
1.707
1.734
1.701
1.716
1,383,323
+0.01(+0.34%)
Jun 25, 2003
1.696
1.729
1.691
1.710
1,001,410
+0.01(+0.72%)
Jun 24, 2003
1.698
1.720
1.692
1.698
1,493,604
-0.00(-0.03%)
Jun 23, 2003
1.729
1.729
1.694
1.698
1,118,353
-0.03(-2.00%)
Jun 20, 2003
1.732
1.743
1.727
1.733
1,044,339
+0.01(+0.55%)
Jun 19, 2003
1.720
1.738
1.711
1.724
1,091,708
+0.00(+0.05%)
Jun 18, 2003
1.720
1.727
1.709
1.723
1,219,012
+0.00(+0.16%)
Jun 17, 2003
1.734
1.734
1.703
1.720
626,159
-0.01(-0.73%)
Jun 16, 2003
1.701
1.734
1.701
1.733
821,556
+0.02(+1.21%)
Jun 13, 2003
1.732
1.739
1.711
1.712
985,127
-0.03(-1.48%)
Jun 12, 2003
1.728
1.764
1.726
1.738
1,140,557
+0.02(+0.97%)
Jun 11, 2003
1.682
1.721
1.672
1.721
948,860
+0.03(+2.03%)
Jun 10, 2003
1.666
1.687
1.664
1.687
538,822
+0.02(+1.43%)
Jun 09, 2003
1.689
1.702
1.662
1.663
700,173
-0.03(-1.81%)
Jun 06, 2003
1.716
1.723
1.687
1.693
1,455,857
-0.02(-0.92%)
Jun 05, 2003
1.702
1.713
1.689
1.709
798,612
+0.00(+0.13%)
Jun 04, 2003
1.682
1.708
1.676
1.707
815,635
+0.02(+1.47%)
Jun 03, 2003
1.660
1.689
1.588
1.682
1,153,879
+0.01(+0.62%)
Jun 02, 2003
1.687
1.698
1.669
1.672
877,807
-0.00(-0.24%)
May 30, 2003
1.654
1.677
1.654
1.676
833,398
+0.03(+1.61%)
May 29, 2003
1.648
1.671
1.638
1.649
797,872
+0.00(+0.06%)
May 28, 2003
1.635
1.654
1.634
1.648
1,142,037
+0.01(+0.55%)
May 27, 2003
1.603
1.643
1.588
1.639
1,249,358
+0.04(+2.28%)
May 23, 2003
1.621
1.621
1.601
1.603
927,396
-0.02(-1.28%)
May 22, 2003
1.630
1.634
1.610
1.624
1,208,650
-0.01(-0.41%)
May 21, 2003
1.638
1.641
1.612
1.630
1,208,650
-0.01(-0.49%)
May 20, 2003
1.635
1.645
1.609
1.638
2,025,026
+0.01(+0.53%)
May 19, 2003
1.671
1.675
1.606
1.630
1,811,125
-0.05(-3.00%)
May 16, 2003
1.693
1.705
1.671
1.680
1,141,297
-0.02(-0.90%)
May 15, 2003
1.709
1.720
1.683
1.696
1,232,334
-0.00(-0.26%)
May 14, 2003
1.736
1.738
1.693
1.700
847,461
-0.03(-1.82%)
May 13, 2003
1.753
1.753
1.720
1.732
562,507
-0.02(-1.23%)
May 12, 2003
1.741
1.756
1.732
1.753
629,119
+0.01(+0.70%)
May 09, 2003
1.729
1.765
1.725
1.741
1,401,827
+0.02(+0.99%)
May 08, 2003
1.741
1.743
1.706
1.724
738,660
-0.02(-1.29%)
May 07, 2003
1.747
1.767
1.741
1.747
1,155,360
-0.01(-0.31%)
May 06, 2003
1.718
1.760
1.716
1.752
962,183
+0.04(+2.13%)
May 05, 2003
1.736
1.747
1.705
1.715
738,660
-0.02(-0.91%)
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.