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
Omega Healthcare Investors
(NY:
OHI
)
32.14
-0.43 (-1.32%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
0.8796
0.9270
0.8796
0.9270
106,705
+0.04(+4.58%)
Apr 29, 2003
0.8762
0.9101
0.8762
0.8864
60,298
+0.02(+2.75%)
Apr 28, 2003
0.8864
0.9033
0.8627
0.8627
228,780
-0.01(-1.54%)
Apr 25, 2003
0.8965
0.8999
0.8627
0.8762
131,533
-0.02(-2.26%)
Apr 24, 2003
0.9067
0.9101
0.8492
0.8965
132,716
+0.01(+0.76%)
Apr 23, 2003
0.8830
0.9101
0.8593
0.8898
197,744
+0.04(+4.78%)
Apr 22, 2003
0.8187
0.8695
0.8187
0.8492
146,017
+0.02(+2.87%)
Apr 21, 2003
0.8018
0.8289
0.7984
0.8255
216,365
+0.02(+2.52%)
Apr 17, 2003
0.8086
0.8120
0.7950
0.8052
88,674
+0.01(+0.85%)
Apr 16, 2003
0.8120
0.8289
0.7950
0.7984
133,307
-0.01(-1.67%)
Apr 15, 2003
0.8187
0.8187
0.7747
0.8120
169,959
-0.01(-1.64%)
Apr 14, 2003
0.8120
0.8458
0.7950
0.8255
102,862
+0.03(+3.83%)
Apr 11, 2003
0.7984
0.8120
0.7849
0.7950
68,279
+0.00(+0.43%)
Apr 10, 2003
0.7477
0.7950
0.7477
0.7917
133,307
+0.02(+2.63%)
Apr 09, 2003
0.8153
0.8255
0.7612
0.7714
225,824
-0.04(-5.00%)
Apr 08, 2003
0.8120
0.8221
0.8018
0.8120
42,859
+0.00(+0.42%)
Apr 07, 2003
0.8289
0.8695
0.8018
0.8086
106,113
-0.04(-4.40%)
Apr 04, 2003
0.8187
0.8898
0.8187
0.8458
206,316
+0.02(+2.46%)
Apr 03, 2003
0.8289
0.8323
0.8120
0.8255
148,677
+0.00(+0.41%)
Apr 02, 2003
0.7646
0.8221
0.7646
0.8221
167,299
+0.04(+5.65%)
Apr 01, 2003
0.7849
0.8018
0.7714
0.7781
94,290
+0.00(+0.00%)
Mar 31, 2003
0.7646
0.8086
0.7646
0.7781
126,509
+0.01(+0.88%)
Mar 28, 2003
0.8120
0.8187
0.7680
0.7714
172,324
-0.05(-5.79%)
Mar 27, 2003
0.8120
0.8255
0.7984
0.8187
136,263
-0.00(-0.41%)
Mar 26, 2003
0.7950
0.8424
0.7883
0.8221
347,013
-0.01(-0.82%)
Mar 25, 2003
0.7917
0.8424
0.7883
0.8289
118,528
+0.03(+3.81%)
Mar 24, 2003
0.7781
0.8289
0.7714
0.7984
178,531
-0.01(-1.67%)
Mar 21, 2003
0.8120
0.8458
0.7950
0.8120
231,145
-0.01(-1.64%)
Mar 20, 2003
0.8120
0.8458
0.8052
0.8255
120,597
+0.00(+0.00%)
Mar 19, 2003
0.7950
0.8255
0.7781
0.8255
146,608
+0.01(+0.83%)
Mar 18, 2003
0.8289
0.8458
0.7883
0.8187
113,503
-0.02(-2.42%)
Mar 17, 2003
0.7714
0.8898
0.7714
0.8390
109,660
+0.03(+4.20%)
Mar 14, 2003
0.8018
0.8526
0.8018
0.8052
277,846
-0.00(-0.42%)
Mar 13, 2003
0.8120
0.8424
0.7883
0.8086
105,227
+0.01(+1.27%)
Mar 12, 2003
0.8018
0.8018
0.7714
0.7984
113,799
-0.00(-0.42%)
Mar 11, 2003
0.8458
0.8526
0.7781
0.8018
124,144
-0.02(-2.07%)
Mar 10, 2003
0.8120
0.8187
0.7714
0.8187
122,370
+0.04(+4.76%)
Mar 07, 2003
0.7781
0.9135
0.7646
0.7815
141,879
-0.03(-3.75%)
Mar 06, 2003
0.8492
0.8627
0.7680
0.8120
180,896
-0.04(-4.76%)
Mar 05, 2003
0.8965
0.8999
0.8492
0.8526
115,572
-0.06(-6.67%)
Mar 04, 2003
0.9033
0.9236
0.8999
0.9135
33,696
-0.02(-1.82%)
Mar 03, 2003
0.9473
0.9574
0.9135
0.9304
64,436
-0.02(-2.14%)
Feb 28, 2003
0.9642
0.9913
0.9338
0.9507
122,962
+0.00(+0.36%)
Feb 27, 2003
0.9473
1.028
0.9338
0.9473
316,272
+0.00(+0.00%)
Feb 26, 2003
0.9304
0.9710
0.9168
0.9473
90,743
+0.00(+0.00%)
Feb 25, 2003
0.9135
0.9743
0.8999
0.9473
165,821
+0.01(+1.45%)
Feb 24, 2003
0.9811
0.9879
0.9304
0.9338
152,520
-0.02(-2.47%)
Feb 21, 2003
0.8898
1.008
0.8898
0.9574
213,705
+0.03(+3.66%)
Feb 20, 2003
0.8559
0.9642
0.8526
0.9236
164,047
+0.07(+7.91%)
Feb 19, 2003
0.8526
0.8729
0.8526
0.8559
54,682
-0.01(-0.78%)
Feb 18, 2003
0.8627
0.8762
0.8458
0.8627
66,210
+0.02(+2.41%)
Feb 14, 2003
0.8492
0.8762
0.8390
0.8424
123,553
-0.02(-1.97%)
Feb 13, 2003
0.8526
0.8965
0.8289
0.8593
190,945
-0.01(-0.78%)
Feb 12, 2003
0.8593
0.8762
0.8458
0.8661
90,448
+0.00(+0.00%)
Feb 11, 2003
0.8729
0.8762
0.8390
0.8661
159,318
-0.00(-0.39%)
Feb 10, 2003
0.8661
0.8830
0.8323
0.8695
217,252
+0.00(+0.00%)
Feb 07, 2003
0.8932
0.9135
0.8695
0.8695
189,763
-0.02(-1.91%)
Feb 06, 2003
0.9135
0.9304
0.8864
0.8864
125,326
-0.03(-3.68%)
Feb 05, 2003
0.9135
0.9473
0.9135
0.9202
106,113
-0.02(-1.81%)
Feb 04, 2003
0.9439
0.9439
0.9168
0.9371
122,666
+0.00(+0.36%)
Feb 03, 2003
0.9135
0.9439
0.9135
0.9338
60,594
+0.01(+0.73%)
Jan 31, 2003
0.9304
0.9371
0.9067
0.9270
103,749
+0.01(+1.48%)
Jan 30, 2003
0.9473
0.9473
0.8965
0.9135
90,448
-0.04(-4.59%)
Jan 29, 2003
0.9135
0.9574
0.8965
0.9574
65,619
+0.01(+1.07%)
Jan 28, 2003
0.9405
0.9473
0.8796
0.9473
200,404
+0.03(+2.94%)
Jan 27, 2003
0.9270
0.9540
0.8830
0.9202
163,161
+0.01(+0.74%)
Jan 24, 2003
0.9642
0.9811
0.9101
0.9135
283,758
-0.04(-3.91%)
Jan 23, 2003
0.9946
0.9946
0.9304
0.9507
493,917
+0.01(+1.08%)
Jan 22, 2003
0.9946
1.035
0.9304
0.9405
479,729
-0.06(-6.40%)
Jan 21, 2003
1.056
1.066
0.9913
1.005
459,038
-0.05(-5.11%)
Jan 17, 2003
1.133
1.133
0.9135
1.059
1,693,388
-0.07(-6.57%)
Jan 16, 2003
1.150
1.167
1.130
1.133
294,103
-0.02(-1.47%)
Jan 15, 2003
1.150
1.171
1.150
1.150
201,882
-0.02(-1.45%)
Jan 14, 2003
1.164
1.225
1.160
1.167
625,746
-0.03(-2.54%)
Jan 13, 2003
1.242
1.242
1.171
1.198
167,890
+0.02(+2.02%)
Jan 10, 2003
1.313
1.313
1.167
1.174
747,230
-0.15(-11.03%)
Jan 09, 2003
1.255
1.326
1.255
1.319
146,017
+0.06(+5.12%)
Jan 08, 2003
1.242
1.265
1.228
1.255
92,812
-0.00(-0.27%)
Jan 07, 2003
1.191
1.265
1.191
1.259
235,578
-0.01(-0.54%)
Jan 06, 2003
1.235
1.275
1.235
1.265
78,329
+0.02(+1.63%)
Jan 03, 2003
1.218
1.262
1.218
1.245
61,185
+0.04(+3.66%)
Jan 02, 2003
1.292
1.292
1.184
1.201
202,473
-0.06(-5.08%)
Dec 31, 2002
1.167
1.269
1.167
1.265
226,120
+0.11(+9.68%)
Dec 30, 2002
1.154
1.174
1.137
1.154
271,344
-0.01(-1.16%)
Dec 27, 2002
1.157
1.177
1.157
1.167
68,870
+0.02(+2.07%)
Dec 26, 2002
1.150
1.201
1.137
1.144
152,815
-0.01(-0.59%)
Dec 24, 2002
1.133
1.157
1.100
1.150
141,879
+0.00(+0.00%)
Dec 23, 2002
1.194
1.194
1.116
1.150
269,570
-0.05(-4.23%)
Dec 20, 2002
1.184
1.231
1.184
1.201
129,169
-0.02(-1.39%)
Dec 19, 2002
1.218
1.235
1.184
1.218
215,479
+0.00(+0.00%)
Dec 18, 2002
1.221
1.269
1.218
1.218
198,926
-0.03(-2.70%)
Dec 17, 2002
1.235
1.255
1.228
1.252
105,522
-0.01(-0.54%)
Dec 16, 2002
1.248
1.259
1.218
1.259
138,627
+0.01(+0.81%)
Dec 13, 2002
1.231
1.336
1.221
1.248
119,119
-0.02(-1.34%)
Dec 12, 2002
1.269
1.279
1.238
1.265
125,031
+0.01(+0.54%)
Dec 11, 2002
1.235
1.269
1.235
1.259
91,039
+0.01(+1.09%)
Dec 10, 2002
1.218
1.279
1.204
1.245
246,810
+0.01(+0.82%)
Dec 09, 2002
1.259
1.259
1.191
1.235
222,573
-0.02(-1.88%)
Dec 06, 2002
1.306
1.316
1.245
1.259
133,307
-0.05(-4.12%)
Dec 05, 2002
1.319
1.336
1.306
1.313
65,619
+0.01(+0.78%)
Dec 04, 2002
1.353
1.360
1.286
1.303
111,729
-0.06(-4.23%)
Dec 03, 2002
1.255
1.374
1.235
1.360
324,548
+0.10(+8.36%)
Dec 02, 2002
1.208
1.259
1.208
1.255
294,399
+0.05(+3.92%)
Nov 29, 2002
1.215
1.248
1.204
1.208
65,028
-0.03(-2.72%)
Nov 27, 2002
1.248
1.252
1.201
1.242
192,719
-0.01(-0.54%)
Nov 26, 2002
1.252
1.286
1.191
1.248
153,998
-0.03(-2.64%)
Nov 25, 2002
1.252
1.282
1.208
1.282
305,040
+0.02(+1.61%)
Nov 22, 2002
1.252
1.289
1.235
1.262
113,207
+0.00(+0.27%)
Nov 21, 2002
1.265
1.279
1.204
1.259
223,459
+0.01(+0.54%)
Nov 20, 2002
1.201
1.292
1.194
1.252
263,067
-0.02(-1.60%)
Nov 19, 2002
1.218
1.286
1.218
1.272
281,393
-0.03(-2.34%)
Nov 18, 2002
1.353
1.353
1.218
1.303
548,304
-0.06(-4.70%)
Nov 15, 2002
1.387
1.390
1.357
1.367
90,152
-0.04(-2.65%)
Nov 14, 2002
1.367
1.414
1.353
1.404
183,851
+0.02(+1.22%)
Nov 13, 2002
1.421
1.462
1.360
1.387
73,304
-0.05(-3.53%)
Nov 12, 2002
1.421
1.468
1.414
1.438
41,972
+0.02(+1.67%)
Nov 11, 2002
1.407
1.448
1.407
1.414
60,889
+0.01(+0.48%)
Nov 08, 2002
1.421
1.445
1.377
1.407
104,044
-0.03(-2.12%)
Nov 07, 2002
1.418
1.468
1.360
1.438
120,597
+0.00(+0.24%)
Nov 06, 2002
1.472
1.502
1.401
1.434
209,567
-0.03(-1.85%)
Nov 05, 2002
1.455
1.472
1.421
1.462
90,152
+0.00(+0.23%)
Nov 04, 2002
1.506
1.506
1.357
1.458
239,716
-0.03(-1.82%)
Nov 01, 2002
1.577
1.577
1.458
1.485
187,103
-0.09(-5.79%)
Oct 31, 2002
1.580
1.604
1.556
1.577
120,301
+0.00(+0.21%)
Oct 30, 2002
1.553
1.587
1.526
1.573
54,978
+0.02(+1.31%)
Oct 29, 2002
1.526
1.553
1.522
1.553
110,547
+0.06(+3.85%)
Oct 28, 2002
1.539
1.573
1.492
1.495
86,309
-0.07(-4.54%)
Oct 25, 2002
1.478
1.573
1.478
1.566
278,142
+0.09(+5.95%)
Oct 24, 2002
1.438
1.519
1.438
1.478
63,550
+0.04(+2.82%)
Oct 23, 2002
1.482
1.482
1.387
1.438
82,171
-0.04(-2.97%)
Oct 22, 2002
1.441
1.522
1.438
1.482
132,420
+0.03(+2.10%)
Oct 21, 2002
1.482
1.516
1.451
1.451
107,296
-0.01(-0.92%)
Oct 18, 2002
1.489
1.509
1.428
1.465
140,105
-0.04(-2.70%)
Oct 17, 2002
1.407
1.519
1.407
1.506
69,166
+0.11(+8.01%)
Oct 16, 2002
1.482
1.485
1.394
1.394
71,826
-0.06(-4.19%)
Oct 15, 2002
1.472
1.516
1.370
1.455
223,755
+0.00(+0.00%)
Oct 14, 2002
1.421
1.455
1.421
1.455
66,210
+0.02(+1.65%)
Oct 11, 2002
1.411
1.455
1.404
1.431
192,128
-0.01(-0.94%)
Oct 10, 2002
1.404
1.522
1.404
1.445
298,537
+0.03(+2.15%)
Oct 09, 2002
1.455
1.455
1.404
1.414
535,889
-0.10(-6.90%)
Oct 08, 2002
1.495
1.590
1.286
1.519
1,201,244
-0.12(-7.23%)
Oct 07, 2002
1.759
1.759
1.560
1.637
765,261
-0.28(-14.49%)
Oct 04, 2002
1.959
1.959
1.895
1.915
60,889
-0.04(-2.25%)
Oct 03, 2002
1.898
1.962
1.881
1.959
142,766
+0.03(+1.40%)
Oct 02, 2002
1.945
2.010
1.928
1.932
116,163
-0.04(-2.23%)
Oct 01, 2002
1.942
1.976
1.932
1.976
154,293
+0.04(+2.10%)
Sep 30, 2002
1.928
1.942
1.827
1.935
152,815
-0.01(-0.69%)
Sep 27, 2002
1.928
1.993
1.928
1.949
133,602
+0.00(+0.17%)
Sep 26, 2002
1.864
1.962
1.864
1.945
196,561
+0.08(+4.36%)
Sep 25, 2002
1.776
1.928
1.776
1.864
248,288
+0.12(+6.78%)
Sep 24, 2002
1.742
1.817
1.729
1.746
87,787
-0.01(-0.77%)
Sep 23, 2002
1.742
1.786
1.725
1.759
119,710
+0.03(+1.76%)
Sep 20, 2002
1.725
1.749
1.692
1.729
199,517
+0.01(+0.59%)
Sep 19, 2002
1.725
1.793
1.698
1.719
101,975
+0.00(+0.20%)
Sep 18, 2002
1.702
1.783
1.692
1.715
73,304
+0.01(+0.40%)
Sep 17, 2002
1.800
1.800
1.695
1.708
117,345
-0.06(-3.26%)
Sep 16, 2002
1.776
1.776
1.725
1.766
90,448
-0.03(-1.88%)
Sep 13, 2002
1.695
1.800
1.692
1.800
73,304
+0.09(+5.35%)
Sep 12, 2002
1.692
1.715
1.692
1.708
104,635
+0.02(+1.00%)
Sep 11, 2002
1.692
1.742
1.692
1.692
67,688
-0.02(-1.38%)
Sep 10, 2002
1.769
1.769
1.692
1.715
58,229
-0.06(-3.24%)
Sep 09, 2002
1.739
1.773
1.692
1.773
3,133,167
+0.05(+2.74%)
Sep 06, 2002
1.692
1.732
1.692
1.725
96,950
+0.04(+2.20%)
Sep 05, 2002
1.742
1.763
1.688
1.688
82,762
-0.05(-3.11%)
Sep 04, 2002
1.675
1.742
1.675
1.742
190,354
+0.10(+6.19%)
Sep 03, 2002
1.725
1.749
1.539
1.641
270,161
-0.10(-5.83%)
Aug 30, 2002
1.817
1.827
1.729
1.742
78,033
-0.07(-3.74%)
Aug 29, 2002
1.861
1.881
1.786
1.810
3,901,680
-0.02(-0.93%)
Aug 28, 2002
1.864
1.884
1.827
1.827
98,724
-0.06(-3.23%)
Aug 27, 2002
1.959
1.979
1.861
1.888
154,293
-0.07(-3.63%)
Aug 26, 2002
1.793
1.959
1.790
1.959
205,429
+0.16(+8.83%)
Aug 23, 2002
1.837
1.837
1.776
1.800
123,553
-0.04(-2.39%)
Aug 22, 2002
1.837
1.857
1.793
1.844
94,586
-0.01(-0.73%)
Aug 21, 2002
1.854
1.861
1.776
1.857
156,067
+0.00(+0.18%)
Aug 20, 2002
1.928
1.996
1.759
1.854
381,004
-0.14(-6.80%)
Aug 16, 2002
1.962
1.993
1.928
1.989
97,246
+0.00(+0.17%)
Aug 15, 2002
2.030
2.033
1.945
1.986
114,390
-0.02(-1.01%)
Aug 14, 2002
1.945
2.060
1.945
2.006
127,395
+0.08(+4.03%)
Aug 13, 2002
1.955
2.060
1.928
1.928
289,374
+0.01(+0.35%)
Aug 12, 2002
1.928
1.939
1.918
1.922
72,417
-0.12(-5.96%)
Aug 07, 2002
2.030
2.043
1.915
2.043
57,638
+0.01(+0.67%)
Aug 06, 2002
1.911
2.054
1.911
2.030
131,829
+0.15(+7.72%)
Aug 05, 2002
1.911
1.911
1.878
1.884
213,705
-0.06(-3.13%)
Aug 02, 2002
2.043
2.064
1.895
1.945
329,573
-0.10(-5.12%)
Aug 01, 2002
2.165
2.165
2.030
2.050
118,528
-0.06(-3.04%)
Jul 31, 2002
2.108
2.128
2.047
2.114
102,566
+0.04(+1.96%)
Jul 30, 2002
2.047
2.098
1.945
2.074
94,881
+0.01(+0.49%)
Jul 29, 2002
1.895
2.074
1.895
2.064
243,559
+0.17(+9.12%)
Jul 26, 2002
1.824
1.945
1.813
1.891
197,744
+0.06(+3.52%)
Jul 25, 2002
2.030
2.030
1.759
1.827
404,355
-0.20(-10.00%)
Jul 24, 2002
1.817
2.030
1.624
2.030
683,385
+0.18(+9.69%)
Jul 23, 2002
1.847
1.922
1.692
1.851
545,348
-0.03(-1.44%)
Jul 22, 2002
2.067
2.098
1.742
1.878
941,132
-0.19(-9.31%)
Jul 19, 2002
2.216
2.216
2.070
2.070
326,322
-0.22(-9.47%)
Jul 17, 2002
2.385
2.385
2.165
2.287
308,883
+0.14(+6.29%)
Jul 12, 2002
2.368
2.385
2.118
2.152
545,644
-0.22(-9.14%)
Jul 11, 2002
2.334
2.368
2.267
2.368
352,037
+0.03(+1.30%)
Jul 10, 2002
2.267
2.361
2.199
2.338
299,128
+0.07(+3.13%)
Jul 09, 2002
2.250
2.267
2.250
2.267
244,741
+0.02(+0.75%)
Jul 08, 2002
2.179
2.250
2.179
2.250
333,120
+0.07(+3.26%)
Jul 05, 2002
2.114
2.216
2.114
2.179
1,921,281
+0.03(+1.42%)
Jul 04, 2002
2.199
2.280
2.047
2.148
943,201
+0.00(+0.00%)
Jul 03, 2002
2.199
2.280
2.047
2.148
943,201
-0.18(-7.84%)
Jul 02, 2002
2.517
2.554
2.236
2.331
813,145
-0.22(-8.62%)
Jul 01, 2002
2.564
2.564
2.453
2.551
321,593
-0.01(-0.53%)
Jun 28, 2002
2.548
2.591
2.409
2.564
1,540,868
-0.01(-0.39%)
Jun 27, 2002
2.348
2.575
2.331
2.575
671,857
+0.24(+10.29%)
Jun 26, 2002
2.375
2.375
2.317
2.334
298,242
-0.04(-1.57%)
Jun 25, 2002
2.368
2.419
2.365
2.372
414,110
-0.10(-4.10%)
Jun 21, 2002
2.487
2.504
2.470
2.473
425,342
-0.01(-0.54%)
Jun 20, 2002
2.422
2.500
2.422
2.487
484,163
+0.05(+2.23%)
Jun 19, 2002
2.470
2.504
2.426
2.432
552,146
-0.05(-2.04%)
Jun 18, 2002
2.365
2.487
2.324
2.483
795,115
+0.12(+5.16%)
Jun 17, 2002
2.365
2.368
2.294
2.361
243,559
+0.00(+0.00%)
Jun 14, 2002
2.165
2.361
2.152
2.361
304,449
+0.13(+5.76%)
Jun 12, 2002
2.267
2.284
2.165
2.233
207,202
-0.03(-1.35%)
Jun 11, 2002
2.216
2.263
2.152
2.263
257,747
+0.06(+2.92%)
Jun 10, 2002
2.108
2.199
2.084
2.199
256,269
+0.06(+2.85%)
Jun 07, 2002
2.165
2.169
2.114
2.138
265,136
-0.04(-2.02%)
Jun 06, 2002
2.121
2.199
2.118
2.182
540,619
-0.05(-2.42%)
Jun 05, 2002
2.267
2.267
2.233
2.236
150,451
-0.12(-4.89%)
May 31, 2002
2.277
2.365
2.277
2.351
212,227
-0.02(-0.71%)
May 28, 2002
2.385
2.385
2.311
2.368
163,752
+0.02(+0.72%)
May 27, 2002
2.399
2.402
2.351
2.351
174,688
+0.00(+0.00%)
May 24, 2002
2.399
2.402
2.351
2.351
174,688
-0.02(-0.71%)
May 23, 2002
2.361
2.392
2.341
2.368
372,137
+0.03(+1.45%)
May 22, 2002
2.317
2.365
2.260
2.334
280,802
-0.03(-1.43%)
May 21, 2002
2.365
2.368
2.324
2.368
202,769
+0.02(+1.01%)
May 20, 2002
2.368
2.368
2.307
2.345
798,070
-0.03(-1.28%)
May 17, 2002
2.284
2.395
2.273
2.375
543,575
+0.11(+4.78%)
May 16, 2002
2.267
2.267
2.192
2.267
276,073
+0.01(+0.60%)
May 15, 2002
2.162
2.260
2.162
2.253
658,260
+0.09(+4.23%)
May 14, 2002
2.199
2.253
2.118
2.162
1,004,978
-0.04(-1.69%)
May 13, 2002
2.098
2.199
2.033
2.199
475,591
+0.12(+5.69%)
May 10, 2002
2.165
2.199
2.047
2.081
314,794
-0.05(-2.38%)
May 09, 2002
2.148
2.148
2.114
2.131
96,655
-0.02(-0.79%)
May 08, 2002
2.216
2.229
2.064
2.148
330,756
-0.10(-4.51%)
May 07, 2002
2.257
2.257
2.202
2.250
224,051
+0.01(+0.61%)
May 06, 2002
2.152
2.260
2.152
2.236
14,335,719
+0.12(+5.59%)
May 03, 2002
2.114
2.182
2.114
2.118
332,825
+0.00(+0.16%)
May 02, 2002
1.962
2.131
1.955
2.114
725,949
+0.14(+7.20%)
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.