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
Imperial Oil Limited
(NY:
IMO
)
70.50
+1.25 (+1.81%)
Official Closing Price
Updated: 8:00 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, 2003
10.08
10.15
10.03
10.09
616,500
+0.04(+0.43%)
Apr 29, 2003
10.05
10.10
9.990
10.04
130,200
-0.04(-0.40%)
Apr 28, 2003
10.11
10.16
10.04
10.08
97,500
-0.02(-0.17%)
Apr 25, 2003
10.04
10.17
10.03
10.10
84,000
+0.06(+0.60%)
Apr 24, 2003
10.03
10.07
9.980
10.04
465,600
-0.05(-0.46%)
Apr 23, 2003
10.14
10.18
10.06
10.09
385,800
-0.07(-0.72%)
Apr 22, 2003
10.37
10.38
10.15
10.16
341,100
-0.17(-1.68%)
Apr 21, 2003
10.40
10.43
10.33
10.33
359,100
-0.07(-0.64%)
Apr 17, 2003
10.29
10.50
10.29
10.40
68,700
+0.10(+0.97%)
Apr 16, 2003
10.37
10.38
10.24
10.30
71,400
-0.12(-1.15%)
Apr 15, 2003
10.33
10.53
10.33
10.42
96,600
+0.02(+0.19%)
Apr 14, 2003
10.35
10.43
10.27
10.40
108,600
+0.00(+0.03%)
Apr 11, 2003
10.29
10.40
10.29
10.40
164,400
+0.04(+0.35%)
Apr 10, 2003
10.23
10.40
10.22
10.36
226,200
+0.11(+1.07%)
Apr 09, 2003
10.38
10.38
10.19
10.25
53,700
-0.09(-0.90%)
Apr 08, 2003
10.24
10.36
10.23
10.34
157,500
+0.12(+1.17%)
Apr 07, 2003
10.20
10.24
10.12
10.22
211,200
-0.09(-0.87%)
Apr 04, 2003
10.42
10.42
10.22
10.31
218,700
-0.14(-1.34%)
Apr 03, 2003
10.50
10.53
10.36
10.45
254,700
-0.11(-1.07%)
Apr 02, 2003
10.58
10.62
10.50
10.57
202,500
-0.05(-0.44%)
Apr 01, 2003
10.73
10.73
10.56
10.61
96,600
-0.11(-1.00%)
Mar 31, 2003
10.69
10.72
10.57
10.72
101,700
+0.03(+0.31%)
Mar 28, 2003
10.66
10.73
10.62
10.69
151,800
+0.02(+0.22%)
Mar 27, 2003
10.52
10.67
10.52
10.66
162,600
+0.18(+1.72%)
Mar 26, 2003
10.50
10.53
10.47
10.48
126,300
+0.05(+0.48%)
Mar 25, 2003
10.42
10.48
10.38
10.43
149,100
+0.05(+0.51%)
Mar 24, 2003
10.33
10.50
10.33
10.38
85,800
+0.05(+0.52%)
Mar 21, 2003
10.53
10.53
10.31
10.33
166,200
-0.17(-1.65%)
Mar 20, 2003
10.33
10.50
10.33
10.50
193,800
+0.14(+1.32%)
Mar 19, 2003
10.50
10.53
10.33
10.36
208,800
-0.17(-1.61%)
Mar 18, 2003
10.53
10.53
10.42
10.53
201,000
-0.07(-0.63%)
Mar 17, 2003
10.56
10.60
10.51
10.60
171,000
+0.12(+1.11%)
Mar 14, 2003
10.46
10.53
10.38
10.48
462,900
-0.04(-0.35%)
Mar 13, 2003
10.53
10.60
10.50
10.52
158,700
-0.08(-0.75%)
Mar 12, 2003
10.66
10.66
10.55
10.60
266,100
-0.06(-0.59%)
Mar 11, 2003
10.62
10.66
10.57
10.66
153,000
+0.12(+1.14%)
Mar 10, 2003
10.61
10.66
10.52
10.54
176,400
-0.07(-0.69%)
Mar 07, 2003
10.58
10.62
10.55
10.62
186,300
+0.02(+0.19%)
Mar 06, 2003
10.61
10.64
10.55
10.60
171,600
-0.05(-0.47%)
Mar 05, 2003
10.54
10.65
10.50
10.65
157,800
+0.15(+1.40%)
Mar 04, 2003
10.59
10.67
10.50
10.50
159,900
-0.05(-0.47%)
Mar 03, 2003
10.63
10.67
10.52
10.55
132,000
-0.04(-0.41%)
Feb 28, 2003
10.63
10.67
10.57
10.59
225,600
-0.05(-0.50%)
Feb 27, 2003
10.48
10.66
10.48
10.65
578,100
+0.16(+1.53%)
Feb 26, 2003
10.47
10.53
10.44
10.49
201,900
+0.01(+0.13%)
Feb 25, 2003
10.49
10.55
10.44
10.47
188,400
-0.02(-0.19%)
Feb 24, 2003
10.40
10.55
10.40
10.49
213,600
+0.09(+0.90%)
Feb 21, 2003
10.44
10.52
10.38
10.40
633,300
-0.05(-0.51%)
Feb 20, 2003
10.26
10.45
10.26
10.45
557,700
+0.24(+2.32%)
Feb 19, 2003
10.23
10.29
10.15
10.22
251,700
-0.05(-0.52%)
Feb 18, 2003
10.14
10.36
10.13
10.27
103,200
+0.06(+0.59%)
Feb 14, 2003
10.14
10.22
10.14
10.21
136,200
+0.05(+0.49%)
Feb 13, 2003
10.08
10.18
10.08
10.16
255,600
+0.11(+1.06%)
Feb 12, 2003
10.03
10.06
10.02
10.05
135,900
+0.03(+0.30%)
Feb 11, 2003
9.957
10.06
9.903
10.02
115,200
+0.03(+0.33%)
Feb 10, 2003
10.02
10.02
9.867
9.990
100,800
-0.07(-0.66%)
Feb 07, 2003
9.983
10.07
9.983
10.06
344,700
+0.08(+0.77%)
Feb 06, 2003
9.903
10.00
9.867
9.980
95,400
+0.08(+0.81%)
Feb 05, 2003
9.977
10.00
9.880
9.900
141,600
-0.11(-1.10%)
Feb 04, 2003
9.977
10.01
9.927
10.01
98,100
+0.04(+0.37%)
Feb 03, 2003
9.877
10.04
9.877
9.973
248,700
+0.12(+1.22%)
Jan 31, 2003
9.740
9.870
9.673
9.853
144,300
+0.10(+1.06%)
Jan 30, 2003
9.687
9.830
9.687
9.750
116,700
-0.01(-0.07%)
Jan 29, 2003
9.697
9.767
9.520
9.757
275,700
+0.09(+0.97%)
Jan 28, 2003
9.750
9.750
9.620
9.663
78,300
-0.04(-0.45%)
Jan 27, 2003
9.840
9.840
9.687
9.707
110,700
-0.16(-1.62%)
Jan 24, 2003
9.917
9.917
9.783
9.867
211,500
-0.03(-0.27%)
Jan 23, 2003
9.750
9.910
9.737
9.893
198,600
+0.14(+1.47%)
Jan 22, 2003
9.677
9.857
9.677
9.750
190,800
+0.10(+1.07%)
Jan 21, 2003
9.750
9.763
9.620
9.647
97,500
+0.00(+0.00%)
Jan 17, 2003
9.707
9.707
9.633
9.647
71,100
-0.07(-0.72%)
Jan 16, 2003
9.583
9.763
9.583
9.717
120,600
+0.16(+1.71%)
Jan 15, 2003
9.513
9.617
9.467
9.553
86,700
+0.05(+0.53%)
Jan 14, 2003
9.553
9.597
9.490
9.503
50,400
-0.06(-0.66%)
Jan 13, 2003
9.607
9.687
9.417
9.567
90,000
-0.01(-0.07%)
Jan 10, 2003
9.570
9.663
9.560
9.573
142,500
-0.06(-0.62%)
Jan 09, 2003
9.550
9.673
9.550
9.633
130,800
+0.08(+0.87%)
Jan 08, 2003
9.627
9.627
9.487
9.550
81,900
-0.04(-0.45%)
Jan 07, 2003
9.740
9.760
9.593
9.593
182,100
-0.19(-1.98%)
Jan 06, 2003
9.720
9.787
9.713
9.787
90,000
+0.09(+0.89%)
Jan 03, 2003
9.703
9.713
9.650
9.700
36,900
+0.03(+0.31%)
Jan 02, 2003
9.533
9.683
9.520
9.670
112,500
+0.10(+1.08%)
Dec 31, 2002
9.500
9.630
9.473
9.567
274,800
+0.01(+0.14%)
Dec 30, 2002
9.583
9.613
9.517
9.553
59,700
+0.05(+0.56%)
Dec 27, 2002
9.500
9.540
9.477
9.500
38,400
-0.03(-0.35%)
Dec 26, 2002
9.627
9.633
9.503
9.533
86,700
-0.13(-1.38%)
Dec 24, 2002
9.717
9.750
9.667
9.667
98,700
+0.04(+0.42%)
Dec 23, 2002
9.630
9.657
9.583
9.627
261,600
+0.03(+0.28%)
Dec 20, 2002
9.680
9.680
9.500
9.600
261,900
-0.12(-1.23%)
Dec 19, 2002
9.750
9.750
9.677
9.720
99,300
-0.00(-0.03%)
Dec 18, 2002
9.683
9.757
9.683
9.723
127,500
-0.03(-0.31%)
Dec 17, 2002
9.600
9.770
9.590
9.753
188,400
+0.15(+1.56%)
Dec 16, 2002
9.533
9.630
9.480
9.603
123,000
+0.11(+1.19%)
Dec 13, 2002
9.650
9.650
9.423
9.490
131,100
-0.14(-1.49%)
Dec 12, 2002
9.657
9.657
9.573
9.633
64,800
+0.02(+0.24%)
Dec 11, 2002
9.517
9.663
9.517
9.610
222,900
+0.02(+0.24%)
Dec 10, 2002
9.417
9.587
9.313
9.587
102,900
+0.14(+1.45%)
Dec 09, 2002
9.503
9.567
9.437
9.450
60,900
-0.02(-0.21%)
Dec 06, 2002
9.417
9.550
9.397
9.470
56,400
+0.03(+0.32%)
Dec 05, 2002
9.530
9.530
9.347
9.440
98,700
-0.06(-0.60%)
Dec 04, 2002
9.483
9.597
9.473
9.497
195,300
+0.02(+0.18%)
Dec 03, 2002
9.413
9.483
9.407
9.480
69,900
+0.09(+0.92%)
Dec 02, 2002
9.363
9.393
9.307
9.393
39,900
+0.02(+0.18%)
Nov 29, 2002
9.373
9.407
9.373
9.377
36,000
+0.08(+0.90%)
Nov 27, 2002
9.227
9.363
9.227
9.293
94,800
+0.07(+0.72%)
Nov 26, 2002
9.210
9.297
9.210
9.227
32,400
-0.01(-0.14%)
Nov 25, 2002
9.240
9.310
9.213
9.240
77,100
+0.03(+0.36%)
Nov 22, 2002
9.297
9.297
9.177
9.207
52,500
-0.10(-1.11%)
Nov 21, 2002
9.357
9.410
9.277
9.310
89,700
-0.02(-0.25%)
Nov 20, 2002
9.273
9.373
9.273
9.333
129,300
+0.06(+0.65%)
Nov 19, 2002
9.253
9.300
9.233
9.273
40,200
-0.01(-0.11%)
Nov 18, 2002
9.223
9.387
9.177
9.283
123,900
+0.12(+1.27%)
Nov 15, 2002
9.123
9.277
9.103
9.167
101,100
-0.02(-0.22%)
Nov 14, 2002
9.133
9.187
9.113
9.187
33,000
+0.02(+0.22%)
Nov 13, 2002
9.170
9.260
9.127
9.167
138,000
-0.03(-0.29%)
Nov 12, 2002
9.183
9.257
9.080
9.193
112,800
+0.12(+1.32%)
Nov 11, 2002
9.117
9.117
9.043
9.073
47,100
-0.09(-0.98%)
Nov 08, 2002
9.027
9.167
9.000
9.163
70,200
+0.11(+1.25%)
Nov 07, 2002
9.087
9.097
9.010
9.050
48,000
-0.04(-0.40%)
Nov 06, 2002
9.033
9.113
8.980
9.087
81,600
+0.07(+0.78%)
Nov 05, 2002
8.997
9.050
8.923
9.017
96,300
-0.02(-0.22%)
Nov 04, 2002
8.953
9.067
8.953
9.037
111,000
+0.04(+0.44%)
Nov 01, 2002
9.000
9.057
8.930
8.997
78,300
-0.02(-0.22%)
Oct 31, 2002
8.993
9.070
8.970
9.017
187,500
+0.03(+0.37%)
Oct 30, 2002
8.973
9.037
8.877
8.983
221,100
+0.00(+0.00%)
Oct 29, 2002
9.133
9.133
8.870
8.983
188,100
-0.12(-1.35%)
Oct 28, 2002
9.203
9.230
9.107
9.107
92,100
-0.03(-0.33%)
Oct 25, 2002
9.143
9.167
9.120
9.137
82,200
-0.08(-0.90%)
Oct 24, 2002
9.417
9.453
9.187
9.220
120,900
-0.25(-2.61%)
Oct 23, 2002
9.127
9.467
9.127
9.467
105,600
+0.26(+2.79%)
Oct 22, 2002
9.417
9.457
9.143
9.210
93,000
-0.23(-2.44%)
Oct 21, 2002
9.367
9.530
9.300
9.440
85,500
+0.04(+0.39%)
Oct 18, 2002
9.337
9.417
9.270
9.403
74,100
+0.05(+0.50%)
Oct 17, 2002
9.243
9.383
9.243
9.357
67,500
+0.12(+1.26%)
Oct 16, 2002
9.300
9.333
9.143
9.240
248,100
-0.11(-1.14%)
Oct 15, 2002
9.387
9.473
9.297
9.347
125,400
-0.07(-0.71%)
Oct 14, 2002
9.300
9.413
9.263
9.413
50,100
+0.08(+0.86%)
Oct 11, 2002
9.250
9.397
9.147
9.333
85,200
+0.06(+0.61%)
Oct 10, 2002
9.183
9.277
9.090
9.277
139,500
+0.13(+1.46%)
Oct 09, 2002
9.243
9.290
9.117
9.143
128,700
-0.14(-1.54%)
Oct 08, 2002
9.307
9.370
9.223
9.287
148,200
-0.05(-0.57%)
Oct 07, 2002
9.470
9.537
9.313
9.340
56,400
-0.06(-0.67%)
Oct 04, 2002
9.600
9.600
9.300
9.403
119,100
-0.09(-0.95%)
Oct 03, 2002
9.463
9.583
9.443
9.493
97,200
-0.04(-0.38%)
Oct 02, 2002
9.540
9.593
9.483
9.530
202,800
-0.09(-0.97%)
Oct 01, 2002
9.597
9.723
9.553
9.623
91,800
-0.04(-0.45%)
Sep 30, 2002
9.430
9.770
9.367
9.667
211,500
+0.18(+1.90%)
Sep 27, 2002
9.373
9.493
9.340
9.487
192,600
+0.03(+0.32%)
Sep 26, 2002
9.413
9.460
9.367
9.457
69,600
+0.04(+0.46%)
Sep 25, 2002
9.333
9.440
9.290
9.413
235,200
+0.05(+0.50%)
Sep 24, 2002
9.317
9.480
9.267
9.367
200,400
+0.02(+0.18%)
Sep 23, 2002
9.360
9.477
9.300
9.350
141,600
-0.06(-0.67%)
Sep 20, 2002
9.333
9.457
9.333
9.413
53,700
+0.08(+0.86%)
Sep 19, 2002
9.473
9.473
9.310
9.333
44,400
-0.12(-1.27%)
Sep 18, 2002
9.457
9.517
9.420
9.453
136,800
+0.03(+0.32%)
Sep 17, 2002
9.597
9.660
9.383
9.423
139,500
-0.28(-2.85%)
Sep 16, 2002
9.520
9.703
9.450
9.700
188,700
+0.21(+2.25%)
Sep 13, 2002
9.313
9.527
9.313
9.487
57,000
+0.21(+2.23%)
Sep 12, 2002
9.367
9.367
9.267
9.280
45,900
-0.10(-1.03%)
Sep 11, 2002
9.377
9.407
9.350
9.377
52,500
-0.03(-0.35%)
Sep 10, 2002
9.360
9.467
9.330
9.410
89,100
+0.06(+0.61%)
Sep 09, 2002
9.367
9.433
9.270
9.353
83,100
-0.08(-0.81%)
Sep 06, 2002
9.417
9.547
9.417
9.430
84,600
+0.06(+0.60%)
Sep 05, 2002
9.350
9.523
9.257
9.373
141,000
+0.05(+0.57%)
Sep 04, 2002
9.277
9.330
9.160
9.320
143,400
+0.04(+0.47%)
Sep 03, 2002
9.433
9.433
9.220
9.277
144,900
-0.13(-1.42%)
Aug 30, 2002
9.413
9.433
9.390
9.410
44,100
-0.00(-0.04%)
Aug 29, 2002
9.360
9.443
9.327
9.413
102,300
-0.04(-0.46%)
Aug 28, 2002
9.317
9.463
9.227
9.457
191,100
+0.06(+0.67%)
Aug 27, 2002
9.417
9.510
9.303
9.393
131,100
+0.01(+0.11%)
Aug 26, 2002
9.217
9.420
9.067
9.383
129,900
+0.19(+2.07%)
Aug 23, 2002
9.350
9.380
9.157
9.193
43,800
-0.17(-1.85%)
Aug 22, 2002
9.170
9.383
9.170
9.367
75,000
+0.16(+1.77%)
Aug 21, 2002
9.267
9.317
9.133
9.203
110,100
+0.00(+0.04%)
Aug 20, 2002
9.100
9.367
9.070
9.200
270,300
+0.13(+1.40%)
Aug 16, 2002
9.033
9.083
8.990
9.073
91,200
+0.01(+0.15%)
Aug 15, 2002
9.067
9.107
9.020
9.060
390,000
+0.06(+0.70%)
Aug 14, 2002
9.067
9.167
8.857
8.997
233,100
-0.00(-0.04%)
Aug 13, 2002
9.083
9.137
8.953
9.000
99,300
-0.12(-1.32%)
Aug 12, 2002
9.100
9.173
9.093
9.120
172,200
+0.12(+1.37%)
Aug 07, 2002
9.020
9.040
8.857
8.997
62,700
-0.00(-0.04%)
Aug 06, 2002
8.753
9.000
8.717
9.000
582,300
+0.24(+2.78%)
Aug 05, 2002
8.933
8.933
8.757
8.757
33,000
-0.20(-2.27%)
Aug 02, 2002
8.833
8.983
8.790
8.960
133,500
+0.16(+1.82%)
Aug 01, 2002
9.020
9.020
8.760
8.800
123,000
-0.30(-3.33%)
Jul 31, 2002
8.800
9.143
8.800
9.103
93,900
+0.27(+3.10%)
Jul 30, 2002
8.687
8.930
8.660
8.830
151,200
+0.16(+1.88%)
Jul 29, 2002
8.703
8.770
8.640
8.667
317,100
+0.05(+0.54%)
Jul 26, 2002
8.640
8.640
8.460
8.620
101,100
+0.02(+0.19%)
Jul 25, 2002
8.633
8.667
8.467
8.603
240,300
-0.06(-0.73%)
Jul 24, 2002
8.000
8.673
8.000
8.667
705,000
+0.32(+3.88%)
Jul 23, 2002
8.467
8.663
8.340
8.343
223,800
-0.20(-2.34%)
Jul 22, 2002
8.960
8.960
8.457
8.543
333,000
-0.47(-5.25%)
Jul 19, 2002
9.067
9.133
8.993
9.017
184,800
-0.42(-4.48%)
Jul 17, 2002
9.600
9.600
9.423
9.440
165,900
-0.26(-2.65%)
Jul 12, 2002
9.833
9.870
9.680
9.697
56,400
-0.18(-1.82%)
Jul 11, 2002
10.04
10.04
9.687
9.877
238,800
-0.15(-1.53%)
Jul 10, 2002
10.22
10.26
10.03
10.03
207,600
-0.20(-1.99%)
Jul 09, 2002
10.25
10.25
10.23
10.23
91,200
+0.04(+0.36%)
Jul 08, 2002
10.13
10.29
10.13
10.20
80,700
+0.10(+0.96%)
Jul 05, 2002
10.09
10.13
9.990
10.10
92,400
+0.03(+0.33%)
Jul 04, 2002
10.07
10.07
9.903
10.07
106,200
+0.00(+0.00%)
Jul 03, 2002
10.07
10.07
9.903
10.07
106,200
-0.03(-0.33%)
Jul 02, 2002
10.27
10.28
10.09
10.10
76,200
-0.13(-1.30%)
Jul 01, 2002
10.36
10.36
10.08
10.23
600,000
-0.16(-1.57%)
Jun 28, 2002
10.05
10.40
9.987
10.40
132,300
+0.29(+2.87%)
Jun 27, 2002
10.10
10.14
10.01
10.11
106,200
+0.04(+0.40%)
Jun 26, 2002
10.01
10.13
10.01
10.07
147,300
-0.00(-0.03%)
Jun 25, 2002
10.08
10.19
10.05
10.07
200,700
+0.26(+2.69%)
Jun 21, 2002
9.757
9.817
9.757
9.807
70,800
-0.01(-0.07%)
Jun 20, 2002
9.860
10.03
9.813
9.813
134,700
+0.03(+0.31%)
Jun 19, 2002
9.933
9.933
9.733
9.783
124,200
-0.10(-1.01%)
Jun 18, 2002
9.920
9.960
9.780
9.883
360,000
+0.00(+0.03%)
Jun 17, 2002
9.683
9.917
9.677
9.880
144,600
+0.27(+2.85%)
Jun 14, 2002
9.633
9.633
9.490
9.607
74,100
+0.05(+0.49%)
Jun 12, 2002
9.550
9.607
9.507
9.560
158,100
+0.05(+0.56%)
Jun 11, 2002
9.550
9.563
9.483
9.507
66,900
-0.08(-0.80%)
Jun 10, 2002
9.720
9.750
9.540
9.583
72,600
-0.13(-1.34%)
Jun 07, 2002
9.650
9.713
9.610
9.713
72,300
+0.01(+0.10%)
Jun 06, 2002
9.673
9.747
9.643
9.703
75,900
+0.01(+0.14%)
Jun 05, 2002
9.750
9.750
9.647
9.690
219,300
-0.36(-3.55%)
May 31, 2002
10.14
10.22
10.03
10.05
209,700
-0.36(-3.46%)
May 28, 2002
10.57
10.61
10.33
10.41
158,700
-0.04(-0.38%)
May 27, 2002
10.48
10.54
10.42
10.45
59,400
+0.00(+0.00%)
May 24, 2002
10.48
10.54
10.42
10.45
59,400
-0.07(-0.63%)
May 23, 2002
10.40
10.58
10.40
10.51
300,000
+0.07(+0.70%)
May 22, 2002
10.42
10.44
10.25
10.44
140,100
-0.03(-0.26%)
May 21, 2002
10.44
10.51
10.39
10.47
372,000
+0.05(+0.48%)
May 20, 2002
10.58
10.58
10.41
10.42
114,000
-0.20(-1.88%)
May 17, 2002
10.55
10.62
10.49
10.62
64,800
+0.05(+0.51%)
May 16, 2002
10.44
10.56
10.43
10.56
68,100
+0.13(+1.25%)
May 15, 2002
10.42
10.51
10.42
10.43
138,300
-0.03(-0.26%)
May 14, 2002
10.42
10.46
10.33
10.46
115,200
+0.10(+1.00%)
May 13, 2002
10.33
10.52
10.32
10.36
87,300
-0.02(-0.19%)
May 10, 2002
10.33
10.40
10.32
10.38
100,800
+0.11(+1.04%)
May 09, 2002
10.33
10.33
10.23
10.27
1,440,000
-0.02(-0.19%)
May 08, 2002
10.00
10.30
10.00
10.29
191,400
+0.31(+3.07%)
May 07, 2002
10.02
10.12
9.937
9.983
218,400
-0.02(-0.17%)
May 06, 2002
10.07
10.07
9.917
10.00
257,100
-0.14(-1.38%)
May 03, 2002
9.893
10.17
9.867
10.14
434,100
+0.21(+2.08%)
May 02, 2002
9.957
9.963
9.800
9.933
140,100
-0.06(-0.63%)
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.