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
Barnes Group
(NY:
B
)
37.10
-0.05 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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
5.519
5.599
5.501
5.570
207,427
+0.03(+0.55%)
Apr 29, 2004
5.683
5.703
5.417
5.539
188,837
-0.18(-3.21%)
Apr 28, 2004
5.785
5.805
5.689
5.723
212,074
-0.08(-1.41%)
Apr 27, 2004
5.754
5.844
5.715
5.805
134,045
+0.03(+0.53%)
Apr 26, 2004
5.723
5.834
5.723
5.775
128,908
+0.02(+0.36%)
Apr 23, 2004
5.760
5.801
5.723
5.754
185,412
-0.06(-0.98%)
Apr 22, 2004
5.705
5.811
5.683
5.811
216,722
+0.13(+2.23%)
Apr 21, 2004
5.642
5.685
5.499
5.685
227,485
+0.02(+0.40%)
Apr 20, 2004
5.672
5.766
5.642
5.662
206,204
+0.02(+0.29%)
Apr 19, 2004
5.631
5.683
5.580
5.646
136,246
+0.00(+0.00%)
Apr 16, 2004
5.732
5.732
5.539
5.646
347,832
-0.09(-1.53%)
Apr 15, 2004
5.815
5.875
5.621
5.734
270,780
-0.11(-1.96%)
Apr 14, 2004
5.748
5.924
5.748
5.848
308,450
+0.15(+2.66%)
Apr 13, 2004
5.822
5.822
5.672
5.697
107,627
-0.14(-2.42%)
Apr 12, 2004
5.801
5.883
5.801
5.838
42,806
+0.06(+0.99%)
Apr 08, 2004
5.893
5.893
5.742
5.781
89,771
-0.11(-1.84%)
Apr 07, 2004
5.820
5.897
5.744
5.889
94,907
+0.06(+1.05%)
Apr 06, 2004
5.969
5.979
5.828
5.828
87,324
-0.13(-2.20%)
Apr 05, 2004
5.860
5.963
5.844
5.959
154,347
+0.12(+2.03%)
Apr 02, 2004
5.801
5.862
5.801
5.840
93,440
+0.06(+1.03%)
Apr 01, 2004
5.713
5.781
5.691
5.781
108,361
+0.08(+1.40%)
Mar 31, 2004
5.744
5.744
5.660
5.701
126,706
-0.03(-0.54%)
Mar 30, 2004
5.826
5.826
5.703
5.732
176,117
-0.09(-1.61%)
Mar 29, 2004
5.574
5.826
5.574
5.826
355,415
+0.20(+3.60%)
Mar 26, 2004
5.601
5.744
5.580
5.623
258,305
+0.02(+0.40%)
Mar 25, 2004
5.601
5.601
5.533
5.601
277,874
+0.01(+0.22%)
Mar 24, 2004
5.445
5.589
5.429
5.589
197,153
+0.14(+2.63%)
Mar 23, 2004
5.470
5.593
5.429
5.445
186,880
-0.02(-0.45%)
Mar 22, 2004
5.611
5.631
5.468
5.470
159,239
-0.13(-2.34%)
Mar 19, 2004
5.625
5.636
5.527
5.601
135,512
+0.00(+0.00%)
Mar 18, 2004
5.519
5.619
5.495
5.601
169,023
+0.10(+1.86%)
Mar 17, 2004
5.495
5.519
5.407
5.499
350,767
+0.02(+0.37%)
Mar 16, 2004
5.570
5.570
5.437
5.478
181,988
-0.09(-1.65%)
Mar 15, 2004
5.642
5.642
5.560
5.570
177,829
-0.07(-1.27%)
Mar 12, 2004
5.664
5.699
5.556
5.642
132,332
-0.02(-0.40%)
Mar 11, 2004
5.734
5.734
5.611
5.664
235,312
-0.06(-1.04%)
Mar 10, 2004
5.570
5.805
5.568
5.723
329,731
+0.18(+3.24%)
Mar 09, 2004
5.570
5.638
5.441
5.544
217,456
-0.04(-0.73%)
Mar 08, 2004
5.703
5.703
5.582
5.584
120,591
-0.12(-2.15%)
Mar 05, 2004
5.758
5.777
5.697
5.707
167,311
-0.05(-0.82%)
Mar 04, 2004
5.758
5.844
5.670
5.754
145,297
+0.01(+0.11%)
Mar 03, 2004
5.746
5.795
5.652
5.748
162,419
+0.00(+0.07%)
Mar 02, 2004
5.856
5.899
5.744
5.744
295,730
-0.13(-2.26%)
Mar 01, 2004
5.580
6.075
5.580
5.877
697,376
+0.44(+8.00%)
Feb 27, 2004
5.488
5.511
5.405
5.441
101,023
-0.08(-1.41%)
Feb 26, 2004
5.427
5.519
5.427
5.519
205,470
+0.09(+1.58%)
Feb 25, 2004
5.390
5.458
5.378
5.433
168,290
-0.01(-0.26%)
Feb 24, 2004
5.396
5.519
5.368
5.447
200,333
-0.03(-0.56%)
Feb 23, 2004
5.672
5.681
5.317
5.478
294,507
-0.18(-3.25%)
Feb 20, 2004
5.507
5.713
5.427
5.662
228,952
+0.21(+3.78%)
Feb 19, 2004
5.478
5.683
5.456
5.456
332,421
+0.02(+0.34%)
Feb 18, 2004
5.683
5.703
5.417
5.437
539,115
-0.21(-3.76%)
Feb 17, 2004
5.834
5.856
5.611
5.650
365,199
-0.19(-3.19%)
Feb 13, 2004
6.046
6.159
5.777
5.836
508,784
-0.21(-3.48%)
Feb 12, 2004
6.132
6.132
6.012
6.046
159,728
-0.07(-1.14%)
Feb 11, 2004
6.030
6.116
5.961
6.116
98,821
+0.11(+1.80%)
Feb 10, 2004
6.051
6.065
5.967
6.008
284,723
-0.01(-0.24%)
Feb 09, 2004
5.948
6.024
5.909
6.022
213,542
+0.09(+1.48%)
Feb 06, 2004
5.928
5.952
5.775
5.934
142,606
-0.01(-0.14%)
Feb 05, 2004
5.842
5.942
5.770
5.942
127,440
+0.12(+2.07%)
Feb 04, 2004
5.979
6.040
5.728
5.822
329,975
-0.17(-2.83%)
Feb 03, 2004
6.001
6.069
5.879
5.991
383,544
-0.01(-0.17%)
Feb 02, 2004
6.337
6.337
5.907
6.001
631,577
-0.38(-6.02%)
Jan 30, 2004
6.459
6.470
6.339
6.386
68,734
-0.06(-0.95%)
Jan 29, 2004
6.408
6.447
6.337
6.447
115,699
+0.05(+0.83%)
Jan 28, 2004
6.654
6.662
6.394
6.394
151,656
-0.23(-3.52%)
Jan 27, 2004
6.692
6.713
6.596
6.627
123,771
-0.07(-0.98%)
Jan 26, 2004
6.586
6.692
6.574
6.692
98,576
+0.09(+1.43%)
Jan 23, 2004
6.694
6.694
6.549
6.598
106,648
-0.11(-1.65%)
Jan 22, 2004
6.735
6.778
6.684
6.709
66,777
-0.01(-0.09%)
Jan 21, 2004
6.735
6.797
6.686
6.715
80,475
+0.00(+0.00%)
Jan 20, 2004
6.807
6.827
6.666
6.715
90,504
-0.09(-1.35%)
Jan 16, 2004
6.797
6.835
6.780
6.807
132,577
+0.11(+1.68%)
Jan 15, 2004
6.756
6.862
6.674
6.694
170,246
-0.06(-0.91%)
Jan 14, 2004
6.725
6.797
6.676
6.756
101,512
+0.06(+0.85%)
Jan 13, 2004
6.684
6.705
6.539
6.698
142,117
+0.01(+0.21%)
Jan 12, 2004
6.525
6.684
6.525
6.684
161,196
+0.16(+2.44%)
Jan 09, 2004
6.492
6.643
6.490
6.525
238,981
+0.05(+0.82%)
Jan 08, 2004
6.388
6.472
6.234
6.472
362,997
+0.09(+1.47%)
Jan 07, 2004
6.357
6.414
6.329
6.378
336,824
-0.10(-1.58%)
Jan 06, 2004
6.551
6.582
6.480
6.480
176,362
-0.08(-1.18%)
Jan 05, 2004
6.633
6.647
6.547
6.557
174,405
-0.07(-1.05%)
Jan 02, 2004
6.654
6.743
6.590
6.627
189,571
+0.02(+0.34%)
Dec 31, 2003
6.664
6.688
6.592
6.604
192,750
-0.09(-1.31%)
Dec 30, 2003
6.719
6.719
6.647
6.692
203,024
-0.03(-0.46%)
Dec 29, 2003
6.688
6.733
6.662
6.723
214,765
+0.03(+0.52%)
Dec 26, 2003
6.725
6.729
6.684
6.688
46,475
-0.05(-0.76%)
Dec 24, 2003
6.745
6.766
6.739
6.739
58,950
-0.02(-0.33%)
Dec 23, 2003
6.827
6.827
6.745
6.762
111,051
-0.01(-0.21%)
Dec 22, 2003
6.786
6.795
6.705
6.776
90,504
+0.01(+0.15%)
Dec 19, 2003
6.760
6.768
6.723
6.766
86,346
+0.01(+0.09%)
Dec 18, 2003
6.772
6.780
6.745
6.760
100,044
+0.01(+0.12%)
Dec 17, 2003
6.768
6.776
6.741
6.752
116,677
-0.04(-0.54%)
Dec 16, 2003
6.805
6.805
6.752
6.788
145,297
-0.01(-0.21%)
Dec 15, 2003
6.919
6.987
6.786
6.803
253,658
-0.12(-1.68%)
Dec 12, 2003
6.674
6.936
6.674
6.919
257,327
+0.27(+3.99%)
Dec 11, 2003
6.602
6.684
6.602
6.654
195,196
+0.05(+0.74%)
Dec 10, 2003
6.664
6.664
6.592
6.604
238,737
-0.02(-0.28%)
Dec 09, 2003
6.598
6.694
6.598
6.623
190,304
+0.06(+0.87%)
Dec 08, 2003
6.457
6.617
6.457
6.566
124,994
+0.12(+1.81%)
Dec 05, 2003
6.449
6.496
6.429
6.449
137,958
+0.01(+0.16%)
Dec 04, 2003
6.500
6.500
6.439
6.439
211,096
-0.07(-1.10%)
Dec 03, 2003
6.602
6.651
6.523
6.510
276,895
-0.05(-0.78%)
Dec 02, 2003
6.602
6.840
6.551
6.562
643,563
+0.02(+0.31%)
Dec 01, 2003
6.118
6.594
6.108
6.541
599,778
+0.42(+6.92%)
Nov 28, 2003
6.102
6.130
6.098
6.118
23,482
+0.05(+0.81%)
Nov 26, 2003
6.081
6.095
6.012
6.069
77,051
-0.01(-0.17%)
Nov 25, 2003
5.938
6.089
5.938
6.079
107,872
+0.06(+1.05%)
Nov 24, 2003
5.907
6.016
5.887
6.016
126,217
+0.11(+1.83%)
Nov 21, 2003
5.907
5.907
5.850
5.907
121,325
+0.01(+0.17%)
Nov 20, 2003
5.856
5.897
5.817
5.897
134,778
+0.03(+0.49%)
Nov 19, 2003
5.822
5.854
5.817
5.869
201,312
+0.03(+0.45%)
Nov 18, 2003
5.858
5.938
5.815
5.842
80,720
-0.01(-0.10%)
Nov 17, 2003
5.893
5.893
5.822
5.848
160,951
-0.13(-2.15%)
Nov 14, 2003
5.969
6.038
5.961
5.977
82,432
+0.03(+0.58%)
Nov 13, 2003
5.930
5.930
5.920
5.942
114,476
-0.02(-0.38%)
Nov 12, 2003
5.969
5.969
5.836
5.965
226,506
+0.00(+0.00%)
Nov 11, 2003
6.057
6.057
5.950
5.965
73,137
-0.08(-1.25%)
Nov 10, 2003
6.077
6.081
6.030
6.040
124,749
-0.07(-1.07%)
Nov 07, 2003
6.081
6.130
6.073
6.106
282,766
+0.04(+0.71%)
Nov 06, 2003
6.073
6.081
6.051
6.063
167,311
+0.01(+0.20%)
Nov 05, 2003
6.061
6.071
5.995
6.051
148,232
+0.00(+0.00%)
Nov 04, 2003
6.118
6.124
6.040
6.051
152,268
+0.02(+0.34%)
Nov 03, 2003
5.965
6.030
5.950
6.030
132,577
+0.07(+1.10%)
Oct 31, 2003
5.989
6.026
5.934
5.965
182,721
+0.01(+0.10%)
Oct 30, 2003
6.034
6.034
5.928
5.959
95,886
-0.04(-0.68%)
Oct 29, 2003
5.926
6.032
5.926
5.999
103,958
+0.07(+1.24%)
Oct 28, 2003
5.907
5.926
5.887
5.926
99,555
+0.06(+1.08%)
Oct 27, 2003
5.785
5.895
5.785
5.862
150,922
+0.07(+1.16%)
Oct 24, 2003
5.785
5.854
5.781
5.795
187,369
+0.02(+0.35%)
Oct 23, 2003
5.775
5.809
5.754
5.775
178,808
+0.00(+0.00%)
Oct 22, 2003
5.785
5.815
5.768
5.775
157,772
-0.01(-0.11%)
Oct 21, 2003
5.748
5.858
5.730
5.781
255,615
+0.03(+0.53%)
Oct 20, 2003
5.809
5.822
5.734
5.750
426,351
-0.02(-0.32%)
Oct 17, 2003
5.629
5.791
5.652
5.768
183,700
+0.14(+2.47%)
Oct 16, 2003
5.703
5.703
5.519
5.629
475,028
-0.06(-1.11%)
Oct 15, 2003
5.887
5.887
5.642
5.693
264,910
-0.13(-2.28%)
Oct 14, 2003
5.867
5.867
5.785
5.826
115,454
+0.02(+0.28%)
Oct 13, 2003
5.813
5.885
5.750
5.809
179,786
+0.13(+2.27%)
Oct 10, 2003
5.619
5.703
5.605
5.681
159,239
+0.06(+1.09%)
Oct 09, 2003
5.576
5.674
5.576
5.619
138,692
+0.07(+1.25%)
Oct 08, 2003
5.601
5.601
5.515
5.550
165,599
-0.05(-0.91%)
Oct 07, 2003
5.484
5.605
5.484
5.601
130,375
+0.11(+1.97%)
Oct 06, 2003
5.419
5.478
5.398
5.492
189,326
+0.00(+0.04%)
Oct 03, 2003
5.447
5.499
5.439
5.490
138,692
+0.08(+1.55%)
Oct 02, 2003
5.419
5.447
5.386
5.407
120,591
-0.01(-0.19%)
Oct 01, 2003
5.306
5.417
5.306
5.417
247,787
+0.11(+2.08%)
Sep 30, 2003
5.315
5.325
5.243
5.306
290,594
-0.03(-0.57%)
Sep 29, 2003
5.315
5.356
5.302
5.337
304,536
+0.08(+1.60%)
Sep 26, 2003
5.182
5.217
5.163
5.253
333,644
+0.04(+0.78%)
Sep 25, 2003
5.178
5.212
5.141
5.212
211,341
+0.03(+0.59%)
Sep 24, 2003
5.227
5.227
5.182
5.182
252,190
-0.08(-1.48%)
Sep 23, 2003
5.221
5.264
5.214
5.259
136,246
+0.04(+0.70%)
Sep 22, 2003
5.286
5.286
5.151
5.223
141,383
-0.08(-1.43%)
Sep 19, 2003
5.294
5.351
5.292
5.298
150,433
+0.01(+0.27%)
Sep 18, 2003
5.304
5.319
5.304
5.284
116,677
-0.04(-0.69%)
Sep 17, 2003
5.321
5.345
5.264
5.321
213,053
+0.00(+0.00%)
Sep 16, 2003
5.249
5.349
5.243
5.321
121,080
+0.07(+1.36%)
Sep 15, 2003
5.229
5.261
5.192
5.249
265,888
+0.03(+0.67%)
Sep 12, 2003
5.221
5.233
5.141
5.214
198,866
-0.02(-0.31%)
Sep 11, 2003
5.212
5.243
5.210
5.231
269,802
+0.01(+0.27%)
Sep 10, 2003
5.172
5.343
5.161
5.217
224,549
+0.02(+0.35%)
Sep 09, 2003
5.264
5.264
5.192
5.198
155,570
-0.08(-1.51%)
Sep 08, 2003
5.212
5.315
5.210
5.278
130,620
+0.07(+1.25%)
Sep 05, 2003
5.182
5.212
5.141
5.212
165,599
+0.02(+0.39%)
Sep 04, 2003
5.182
5.223
5.165
5.192
204,736
+0.01(+0.28%)
Sep 03, 2003
5.151
5.202
5.151
5.178
206,938
+0.01(+0.20%)
Sep 02, 2003
5.172
5.198
5.127
5.167
147,987
+0.01(+0.12%)
Aug 29, 2003
5.125
5.212
5.118
5.161
107,138
+0.02(+0.32%)
Aug 28, 2003
5.163
5.163
5.100
5.145
142,117
+0.00(+0.04%)
Aug 27, 2003
5.223
5.225
5.110
5.143
125,972
-0.12(-2.29%)
Aug 26, 2003
5.131
5.284
5.063
5.264
189,081
+0.11(+2.18%)
Aug 25, 2003
5.088
5.153
5.059
5.151
76,317
+0.08(+1.65%)
Aug 22, 2003
5.018
5.112
5.012
5.067
268,334
+0.05(+1.06%)
Aug 21, 2003
5.028
5.043
5.012
5.014
256,838
-0.02(-0.45%)
Aug 20, 2003
5.049
5.059
5.010
5.037
135,023
-0.02(-0.44%)
Aug 19, 2003
5.065
5.069
5.018
5.059
169,757
+0.00(+0.08%)
Aug 18, 2003
4.961
5.063
4.961
5.055
160,462
+0.11(+2.32%)
Aug 15, 2003
4.936
4.967
4.912
4.941
150,433
+0.00(+0.08%)
Aug 14, 2003
4.936
4.936
4.908
4.936
170,736
+0.00(+0.00%)
Aug 13, 2003
4.900
4.957
4.885
4.936
199,844
+0.01(+0.29%)
Aug 12, 2003
4.865
4.951
4.865
4.922
94,418
+0.04(+0.75%)
Aug 11, 2003
4.857
4.932
4.857
4.885
115,454
+0.04(+0.80%)
Aug 08, 2003
4.824
4.869
4.804
4.847
121,814
+0.01(+0.25%)
Aug 07, 2003
4.865
4.887
4.804
4.834
90,749
-0.03(-0.63%)
Aug 06, 2003
4.926
4.926
4.814
4.865
97,598
-0.05(-0.96%)
Aug 05, 2003
4.957
5.053
4.906
4.912
250,722
-0.06(-1.11%)
Aug 04, 2003
4.994
5.059
4.967
4.967
123,037
-0.02(-0.49%)
Aug 01, 2003
5.018
5.039
4.945
4.992
174,160
-0.04(-0.77%)
Jul 31, 2003
5.065
5.065
4.947
5.030
160,462
-0.02(-0.36%)
Jul 30, 2003
4.969
5.067
4.916
5.049
402,624
+0.08(+1.65%)
Jul 29, 2003
5.008
5.082
4.967
4.967
209,384
-0.06(-1.22%)
Jul 28, 2003
4.869
5.037
4.869
5.028
212,564
+0.17(+3.45%)
Jul 25, 2003
4.783
4.883
4.767
4.861
128,663
+0.10(+2.06%)
Jul 24, 2003
4.926
4.930
4.763
4.763
126,951
-0.16(-3.32%)
Jul 23, 2003
4.787
4.926
4.777
4.926
204,981
+0.13(+2.77%)
Jul 22, 2003
4.793
4.818
4.757
4.793
260,018
+0.02(+0.47%)
Jul 21, 2003
4.783
4.822
4.746
4.771
125,483
-0.01(-0.26%)
Jul 18, 2003
4.738
4.814
4.689
4.783
295,730
-0.04(-0.76%)
Jul 17, 2003
4.793
4.857
4.765
4.820
228,952
+0.05(+1.11%)
Jul 16, 2003
4.779
4.824
4.742
4.767
220,391
+0.00(+0.09%)
Jul 15, 2003
4.908
4.936
4.701
4.763
297,198
-0.10(-2.10%)
Jul 14, 2003
4.714
4.865
4.714
4.865
197,887
+0.16(+3.39%)
Jul 11, 2003
4.665
4.712
4.640
4.705
110,562
+0.09(+1.99%)
Jul 10, 2003
4.656
4.681
4.599
4.614
64,576
-0.04(-0.92%)
Jul 09, 2003
4.705
4.705
4.646
4.656
110,073
-0.06(-1.21%)
Jul 08, 2003
4.620
4.732
4.620
4.714
143,340
+0.08(+1.72%)
Jul 07, 2003
4.589
4.699
4.560
4.634
186,635
+0.06(+1.34%)
Jul 03, 2003
4.558
4.597
4.528
4.573
100,778
-0.01(-0.13%)
Jul 02, 2003
4.517
4.599
4.481
4.579
167,800
+0.09(+2.05%)
Jul 01, 2003
4.448
4.513
4.438
4.487
110,562
+0.04(+0.87%)
Jun 30, 2003
4.436
4.497
4.409
4.448
180,275
-0.01(-0.18%)
Jun 27, 2003
4.403
4.511
4.403
4.456
126,706
+0.06(+1.40%)
Jun 26, 2003
4.397
4.423
4.366
4.395
158,016
-0.01(-0.19%)
Jun 25, 2003
4.376
4.403
4.362
4.403
270,291
+0.03(+0.65%)
Jun 24, 2003
4.354
4.397
4.344
4.374
100,778
+0.03(+0.71%)
Jun 23, 2003
4.403
4.409
4.338
4.344
150,678
-0.08(-1.80%)
Jun 20, 2003
4.374
4.423
4.374
4.423
116,188
+0.07(+1.50%)
Jun 19, 2003
4.385
4.405
4.354
4.358
102,001
-0.04(-0.93%)
Jun 18, 2003
4.342
4.440
4.293
4.399
242,406
+0.07(+1.70%)
Jun 17, 2003
4.374
4.374
4.293
4.325
80,475
-0.03(-0.66%)
Jun 16, 2003
4.293
4.354
4.276
4.354
194,218
+0.06(+1.43%)
Jun 13, 2003
4.323
4.331
4.276
4.293
152,879
-0.02(-0.52%)
Jun 12, 2003
4.231
4.323
4.211
4.315
241,427
+0.08(+1.88%)
Jun 11, 2003
4.107
4.235
4.088
4.235
245,341
+0.13(+3.14%)
Jun 10, 2003
4.078
4.149
4.078
4.107
196,175
+0.06(+1.57%)
Jun 09, 2003
4.129
4.129
4.043
4.043
170,002
-0.09(-2.18%)
Jun 06, 2003
4.147
4.168
4.088
4.133
112,519
+0.03(+0.70%)
Jun 05, 2003
4.109
4.145
4.086
4.105
109,584
-0.03(-0.84%)
Jun 04, 2003
4.058
4.188
4.039
4.139
313,097
+0.10(+2.53%)
Jun 03, 2003
4.006
4.119
3.986
4.037
355,659
+0.06(+1.39%)
Jun 02, 2003
3.986
4.002
3.953
3.982
432,711
+0.03(+0.83%)
May 30, 2003
3.990
3.996
3.937
3.949
261,730
-0.03(-0.87%)
May 29, 2003
3.992
3.992
3.957
3.984
267,845
+0.01(+0.21%)
May 28, 2003
4.027
4.027
3.925
3.976
254,636
-0.06(-1.47%)
May 27, 2003
3.961
4.072
3.961
4.035
504,625
+0.07(+1.80%)
May 23, 2003
3.945
3.994
3.925
3.963
432,466
+0.00(+0.10%)
May 22, 2003
3.986
4.027
3.904
3.959
4,627,489
-0.29(-6.83%)
May 21, 2003
4.233
4.274
4.201
4.250
211,830
+0.04(+0.87%)
May 20, 2003
4.244
4.252
4.182
4.213
45,741
+0.00(+0.10%)
May 19, 2003
4.313
4.348
4.201
4.209
73,382
-0.05(-1.25%)
May 16, 2003
4.436
4.444
4.262
4.262
114,721
-0.20(-4.58%)
May 15, 2003
4.374
4.507
4.374
4.466
68,734
+0.11(+2.53%)
May 14, 2003
4.383
4.393
4.356
4.356
63,108
-0.01(-0.19%)
May 13, 2003
4.415
4.419
4.360
4.364
93,684
-0.06(-1.34%)
May 12, 2003
4.376
4.446
4.338
4.423
51,612
+0.05(+1.12%)
May 09, 2003
4.262
4.456
4.262
4.374
67,756
+0.13(+2.98%)
May 08, 2003
4.303
4.303
4.225
4.248
95,152
-0.07(-1.61%)
May 07, 2003
4.344
4.380
4.315
4.317
51,367
-0.05(-1.08%)
May 06, 2003
4.358
4.407
4.340
4.364
87,814
+0.01(+0.19%)
May 05, 2003
4.344
4.405
4.344
4.356
84,634
-0.01(-0.19%)
May 02, 2003
4.272
4.387
4.272
4.364
55,770
+0.10(+2.40%)
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.