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
)
32.11
+0.32 (+1.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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
3.126
3.194
3.028
3.129
1,244,695
-0.03(-0.96%)
Apr 29, 2004
3.180
3.214
3.072
3.160
669,492
-0.03(-0.85%)
Apr 28, 2004
3.241
3.244
3.123
3.187
519,632
-0.05(-1.67%)
Apr 27, 2004
3.282
3.292
3.221
3.241
1,405,787
+0.03(+0.84%)
Apr 26, 2004
3.180
3.238
3.180
3.214
967,143
+0.03(+1.06%)
Apr 23, 2004
3.079
3.184
3.062
3.180
632,249
+0.03(+1.08%)
Apr 22, 2004
3.129
3.163
3.099
3.146
659,147
+0.04(+1.20%)
Apr 21, 2004
3.126
3.153
3.079
3.109
636,387
+0.02(+0.55%)
Apr 20, 2004
3.268
3.282
3.082
3.092
610,967
-0.18(-5.38%)
Apr 19, 2004
3.349
3.353
3.214
3.268
892,657
-0.12(-3.40%)
Apr 16, 2004
3.163
3.383
3.113
3.383
1,331,300
+0.20(+6.27%)
Apr 15, 2004
3.079
3.190
3.079
3.184
1,221,048
+0.10(+3.41%)
Apr 14, 2004
3.041
3.119
2.960
3.079
1,389,234
+0.04(+1.22%)
Apr 13, 2004
3.136
3.136
3.031
3.041
1,476,726
-0.09(-2.92%)
Apr 12, 2004
3.319
3.319
3.021
3.133
1,967,688
-0.19(-5.70%)
Apr 08, 2004
3.434
3.434
3.319
3.322
961,527
-0.13(-3.73%)
Apr 07, 2004
3.417
3.535
3.336
3.451
1,382,731
+0.02(+0.49%)
Apr 06, 2004
3.583
3.586
3.376
3.434
1,573,382
-0.16(-4.34%)
Apr 05, 2004
3.799
3.806
3.552
3.590
1,523,133
-0.20(-5.27%)
Apr 02, 2004
3.721
3.806
3.698
3.789
1,507,171
+0.07(+2.00%)
Apr 01, 2004
3.715
3.728
3.671
3.715
816,988
+0.04(+1.01%)
Mar 31, 2004
3.644
3.698
3.637
3.677
1,038,674
+0.03(+0.93%)
Mar 30, 2004
3.654
3.671
3.586
3.644
828,220
-0.01(-0.28%)
Mar 29, 2004
3.657
3.671
3.569
3.654
688,705
+0.02(+0.47%)
Mar 26, 2004
3.603
3.654
3.586
3.637
1,752,504
+0.03(+0.94%)
Mar 25, 2004
3.542
3.603
3.522
3.603
632,249
+0.03(+0.95%)
Mar 24, 2004
3.549
3.590
3.518
3.569
601,804
+0.04(+1.15%)
Mar 23, 2004
3.518
3.549
3.502
3.529
625,155
+0.04(+1.16%)
Mar 22, 2004
3.546
3.546
3.407
3.488
595,893
-0.05(-1.34%)
Mar 19, 2004
3.610
3.610
3.434
3.535
409,676
+0.03(+0.87%)
Mar 18, 2004
3.512
3.512
3.451
3.505
492,143
-0.03(-0.77%)
Mar 17, 2004
3.488
3.539
3.468
3.532
1,027,442
+0.05(+1.36%)
Mar 16, 2004
3.474
3.488
3.417
3.485
657,078
+0.02(+0.49%)
Mar 15, 2004
3.478
3.478
3.424
3.468
584,365
-0.01(-0.29%)
Mar 12, 2004
3.390
3.495
3.390
3.478
1,089,219
+0.08(+2.49%)
Mar 11, 2004
3.427
3.437
3.366
3.393
961,232
-0.07(-1.95%)
Mar 10, 2004
3.485
3.502
3.434
3.461
1,048,428
-0.02(-0.68%)
Mar 09, 2004
3.535
3.535
3.447
3.485
1,643,139
-0.05(-1.44%)
Mar 08, 2004
3.535
3.542
3.502
3.535
1,111,978
+0.01(+0.29%)
Mar 05, 2004
3.488
3.559
3.488
3.525
1,601,462
+0.05(+1.36%)
Mar 04, 2004
3.495
3.512
3.441
3.478
1,825,809
-0.02(-0.68%)
Mar 03, 2004
3.346
3.556
3.346
3.502
19,619,836
+0.15(+4.55%)
Mar 02, 2004
3.336
3.454
3.319
3.349
1,842,952
+0.02(+0.51%)
Mar 01, 2004
3.437
3.437
3.322
3.332
987,243
-0.14(-4.00%)
Feb 27, 2004
3.485
3.502
3.424
3.471
632,249
+0.05(+1.38%)
Feb 26, 2004
3.299
3.427
3.299
3.424
363,270
+0.08(+2.43%)
Feb 25, 2004
3.359
3.366
3.326
3.343
365,339
-0.01(-0.20%)
Feb 24, 2004
3.376
3.380
3.299
3.349
569,290
+0.06(+1.85%)
Feb 23, 2004
3.491
3.491
3.129
3.288
1,275,731
-0.22(-6.36%)
Feb 20, 2004
3.451
3.512
3.451
3.512
289,374
+0.05(+1.57%)
Feb 19, 2004
3.518
3.518
3.447
3.458
419,430
-0.05(-1.54%)
Feb 18, 2004
3.505
3.512
3.441
3.512
350,560
+0.02(+0.48%)
Feb 17, 2004
3.488
3.512
3.464
3.495
278,142
-0.00(-0.10%)
Feb 13, 2004
3.518
3.542
3.485
3.498
377,162
-0.01(-0.39%)
Feb 12, 2004
3.552
3.559
3.488
3.512
665,945
-0.04(-1.14%)
Feb 11, 2004
3.603
3.603
3.525
3.552
517,268
-0.07(-1.87%)
Feb 10, 2004
3.640
3.640
3.542
3.620
511,947
-0.02(-0.56%)
Feb 09, 2004
3.586
3.664
3.583
3.640
231,440
+0.02(+0.65%)
Feb 06, 2004
3.505
3.634
3.471
3.617
227,598
+0.15(+4.19%)
Feb 05, 2004
3.654
3.654
3.359
3.471
660,625
-0.09(-2.56%)
Feb 04, 2004
3.681
3.681
3.562
3.562
295,877
-0.12(-3.22%)
Feb 03, 2004
3.552
3.681
3.512
3.681
474,113
+0.11(+3.13%)
Feb 02, 2004
3.522
3.569
3.495
3.569
326,617
+0.05(+1.54%)
Jan 30, 2004
3.559
3.569
3.407
3.515
354,993
-0.04(-1.05%)
Jan 29, 2004
3.671
3.691
3.356
3.552
846,546
-0.14(-3.67%)
Jan 28, 2004
3.820
3.820
3.650
3.688
486,527
-0.13(-3.45%)
Jan 27, 2004
3.688
3.874
3.681
3.820
1,180,258
+0.12(+3.20%)
Jan 26, 2004
3.417
3.755
3.417
3.701
1,160,454
+0.29(+8.64%)
Jan 23, 2004
3.390
3.458
3.390
3.407
784,474
+0.02(+0.50%)
Jan 22, 2004
3.380
3.390
3.376
3.390
417,065
+0.00(+0.10%)
Jan 21, 2004
3.383
3.397
3.376
3.387
610,967
+0.01(+0.40%)
Jan 20, 2004
3.420
3.420
3.370
3.373
819,648
-0.04(-1.29%)
Jan 16, 2004
3.302
3.417
3.282
3.417
1,881,378
+0.12(+3.48%)
Jan 15, 2004
3.268
3.305
3.255
3.302
482,093
+0.04(+1.14%)
Jan 14, 2004
3.214
3.309
3.180
3.265
1,242,626
+0.07(+2.33%)
Jan 13, 2004
3.184
3.197
3.150
3.190
365,339
+0.01(+0.21%)
Jan 12, 2004
3.180
3.231
3.143
3.184
344,057
-0.02(-0.63%)
Jan 09, 2004
3.214
3.214
3.214
3.204
423,864
-0.01(-0.32%)
Jan 08, 2004
3.244
3.248
3.207
3.214
310,952
-0.02(-0.73%)
Jan 07, 2004
3.217
3.261
3.204
3.238
516,381
+0.02(+0.63%)
Jan 06, 2004
3.136
3.234
3.136
3.217
667,128
+0.08(+2.59%)
Jan 05, 2004
3.096
3.150
3.096
3.136
529,978
+0.02(+0.65%)
Jan 02, 2004
3.156
3.156
3.096
3.116
251,540
-0.04(-1.29%)
Dec 31, 2003
3.163
3.187
3.096
3.156
515,790
+0.02(+0.54%)
Dec 30, 2003
3.055
3.153
3.055
3.140
158,727
+0.05(+1.64%)
Dec 29, 2003
2.977
3.099
2.977
3.089
294,695
+0.04(+1.22%)
Dec 26, 2003
3.058
3.089
3.048
3.052
95,177
-0.02(-0.77%)
Dec 24, 2003
3.119
3.129
3.062
3.075
166,116
-0.03(-1.09%)
Dec 23, 2003
3.028
3.102
3.021
3.109
396,966
+0.08(+2.68%)
Dec 22, 2003
2.994
3.028
2.970
3.028
117,050
+0.05(+1.70%)
Dec 19, 2003
2.987
3.004
2.960
2.977
189,172
-0.01(-0.34%)
Dec 18, 2003
2.954
2.991
2.947
2.987
214,888
+0.02(+0.68%)
Dec 17, 2003
2.926
2.994
2.926
2.967
181,191
+0.01(+0.34%)
Dec 16, 2003
2.987
2.987
2.964
2.957
342,283
-0.04(-1.24%)
Dec 15, 2003
2.923
2.997
2.923
2.994
290,852
+0.04(+1.26%)
Dec 12, 2003
2.984
3.004
2.960
2.957
303,858
-0.03(-0.91%)
Dec 11, 2003
2.940
2.984
2.893
2.984
533,820
+0.05(+1.61%)
Dec 10, 2003
2.920
2.943
2.910
2.937
275,777
+0.02(+0.58%)
Dec 09, 2003
2.960
3.011
2.893
2.920
456,378
-0.04(-1.37%)
Dec 08, 2003
2.788
2.974
2.784
2.960
1,387,461
+0.18(+6.58%)
Dec 05, 2003
2.727
2.811
2.727
2.778
834,131
+0.05(+1.99%)
Dec 04, 2003
2.713
2.730
2.696
2.723
656,191
+0.02(+0.88%)
Dec 03, 2003
2.707
2.707
2.703
2.700
378,344
-0.00(-0.13%)
Dec 02, 2003
2.673
2.707
2.656
2.703
545,052
+0.03(+1.14%)
Dec 01, 2003
2.673
2.673
2.673
2.673
141,288
+0.00(+0.00%)
Nov 28, 2003
2.622
2.673
2.612
2.673
193,310
+0.03(+1.28%)
Nov 26, 2003
2.608
2.608
2.608
2.639
128,282
-0.00(-0.13%)
Nov 25, 2003
2.652
2.649
2.602
2.642
643,186
-0.01(-0.38%)
Nov 24, 2003
2.639
2.656
2.598
2.652
523,179
+0.00(+0.00%)
Nov 21, 2003
2.656
2.656
2.632
2.652
255,678
+0.01(+0.38%)
Nov 20, 2003
2.568
2.652
2.568
2.642
463,472
-0.01(-0.38%)
Nov 19, 2003
2.622
2.656
2.571
2.652
378,935
+0.06(+2.48%)
Nov 18, 2003
2.632
2.666
2.571
2.588
310,656
-0.02(-0.65%)
Nov 17, 2003
2.605
2.622
2.575
2.605
150,451
+0.02(+0.65%)
Nov 14, 2003
2.652
2.652
2.608
2.588
176,462
-0.06(-2.42%)
Nov 13, 2003
2.669
2.669
2.629
2.652
83,354
-0.00(-0.13%)
Nov 12, 2003
2.639
2.656
2.629
2.656
377,162
+0.02(+0.90%)
Nov 11, 2003
2.622
2.649
2.605
2.632
108,182
+0.01(+0.52%)
Nov 10, 2003
2.629
2.663
2.615
2.619
161,683
-0.04(-1.65%)
Nov 07, 2003
2.690
2.690
2.652
2.663
161,092
-0.03(-1.01%)
Nov 06, 2003
2.666
2.703
2.666
2.690
281,689
+0.01(+0.25%)
Nov 05, 2003
2.652
2.690
2.639
2.683
204,542
+0.00(+0.00%)
Nov 04, 2003
2.652
2.683
2.635
2.683
183,260
+0.04(+1.67%)
Nov 03, 2003
2.517
2.659
2.517
2.639
292,330
+0.10(+4.00%)
Oct 31, 2003
2.602
2.602
2.504
2.537
695,208
-0.05(-2.09%)
Oct 30, 2003
2.602
2.629
2.591
2.591
368,294
-0.05(-2.05%)
Oct 29, 2003
2.652
2.666
2.619
2.646
274,595
-0.06(-2.13%)
Oct 28, 2003
2.723
2.727
2.639
2.703
949,408
-0.03(-1.11%)
Oct 27, 2003
2.707
2.740
2.703
2.734
323,070
+0.03(+1.00%)
Oct 24, 2003
2.700
2.740
2.696
2.707
215,479
-0.03(-0.99%)
Oct 23, 2003
2.723
2.744
2.673
2.734
245,924
-0.00(-0.12%)
Oct 22, 2003
2.757
2.761
2.710
2.737
456,673
-0.03(-1.10%)
Oct 21, 2003
2.707
2.771
2.707
2.767
187,990
+0.06(+2.25%)
Oct 20, 2003
2.696
2.734
2.656
2.707
438,347
-0.04(-1.48%)
Oct 17, 2003
2.791
2.791
2.744
2.747
186,512
-0.03(-0.98%)
Oct 16, 2003
2.744
2.781
2.740
2.774
164,639
+0.03(+1.11%)
Oct 15, 2003
2.791
2.825
2.744
2.744
463,472
-0.05(-1.70%)
Oct 14, 2003
2.788
2.798
2.781
2.791
702,006
+0.02(+0.86%)
Oct 13, 2003
2.707
2.747
2.686
2.767
332,529
+0.06(+2.25%)
Oct 10, 2003
2.707
2.707
2.669
2.707
238,830
+0.03(+1.27%)
Oct 09, 2003
2.649
2.686
2.632
2.673
352,037
+0.03(+1.28%)
Oct 08, 2003
2.707
2.707
2.595
2.639
672,153
-0.06(-2.38%)
Oct 07, 2003
2.646
2.707
2.659
2.703
794,228
+0.06(+2.17%)
Oct 06, 2003
2.649
2.663
2.625
2.646
217,548
+0.01(+0.51%)
Oct 03, 2003
2.639
2.646
2.548
2.632
539,436
+0.01(+0.52%)
Oct 02, 2003
2.612
2.649
2.591
2.619
244,741
-0.02(-0.90%)
Oct 01, 2003
2.619
2.666
2.605
2.642
425,046
+0.04(+1.69%)
Sep 30, 2003
2.571
2.608
2.571
2.598
275,186
+0.01(+0.26%)
Sep 29, 2003
2.578
2.578
2.551
2.591
111,434
+0.01(+0.52%)
Sep 26, 2003
2.663
2.679
2.568
2.578
320,410
-0.08(-3.18%)
Sep 25, 2003
2.700
2.703
2.659
2.663
1,226,960
-0.01(-0.51%)
Sep 24, 2003
2.439
2.639
2.439
2.676
1,508,945
+0.28(+11.88%)
Sep 23, 2003
2.412
2.392
2.351
2.392
171,733
-0.02(-0.84%)
Sep 22, 2003
2.409
2.432
2.392
2.412
180,304
-0.03(-1.25%)
Sep 19, 2003
2.443
2.463
2.416
2.443
209,567
+0.00(+0.00%)
Sep 18, 2003
2.436
2.493
2.422
2.443
160,500
+0.01(+0.28%)
Sep 17, 2003
2.419
2.470
2.405
2.436
172,324
+0.00(+0.00%)
Sep 16, 2003
2.412
2.466
2.412
2.436
284,054
+0.03(+1.41%)
Sep 15, 2003
2.402
2.416
2.382
2.402
278,142
+0.02(+0.85%)
Sep 12, 2003
2.334
2.385
2.307
2.382
96,359
+0.05(+2.03%)
Sep 11, 2003
2.372
2.402
2.334
2.334
344,944
-0.04(-1.57%)
Sep 10, 2003
2.321
2.385
2.307
2.372
300,015
+0.02(+0.86%)
Sep 09, 2003
2.334
2.389
2.334
2.351
226,120
+0.02(+0.72%)
Sep 08, 2003
2.236
2.368
2.236
2.334
782,700
+0.08(+3.45%)
Sep 05, 2003
2.246
2.351
2.236
2.257
572,837
+0.04(+1.68%)
Sep 04, 2003
2.175
2.246
2.142
2.219
409,972
+0.04(+2.02%)
Sep 03, 2003
2.192
2.192
2.165
2.175
103,453
-0.00(-0.16%)
Sep 02, 2003
2.148
2.179
2.098
2.179
184,738
+0.02(+1.10%)
Aug 29, 2003
2.158
2.165
2.138
2.155
127,691
-0.01(-0.62%)
Aug 28, 2003
2.131
2.179
2.114
2.169
258,042
+0.04(+1.75%)
Aug 27, 2003
2.084
2.148
2.074
2.131
151,337
+0.05(+2.61%)
Aug 26, 2003
2.098
2.098
2.037
2.077
108,774
-0.01(-0.32%)
Aug 25, 2003
2.131
2.131
2.074
2.084
319,228
-0.05(-2.53%)
Aug 22, 2003
2.162
2.162
2.118
2.138
65,619
-0.01(-0.47%)
Aug 21, 2003
2.064
2.148
2.064
2.148
283,167
+0.06(+3.08%)
Aug 20, 2003
2.087
2.098
2.064
2.084
173,802
+0.01(+0.49%)
Aug 19, 2003
2.033
2.081
2.010
2.074
182,373
+0.03(+1.32%)
Aug 18, 2003
2.030
2.057
2.020
2.047
111,434
+0.03(+1.34%)
Aug 15, 2003
2.030
2.040
2.006
2.020
46,997
-0.02(-0.99%)
Aug 14, 2003
2.030
2.057
2.006
2.040
193,310
+0.03(+1.34%)
Aug 13, 2003
1.996
2.023
1.996
2.013
104,044
+0.02(+0.85%)
Aug 12, 2003
1.996
2.057
1.962
1.996
284,940
-0.02(-0.84%)
Aug 11, 2003
2.030
2.054
2.003
2.013
171,141
-0.03(-1.33%)
Aug 08, 2003
2.091
2.091
2.040
2.040
152,815
-0.05(-2.27%)
Aug 07, 2003
2.030
2.087
2.023
2.087
234,987
+0.07(+3.35%)
Aug 06, 2003
2.074
2.074
2.013
2.020
121,188
-0.04(-2.13%)
Aug 05, 2003
2.023
2.064
2.013
2.064
245,628
+0.05(+2.52%)
Aug 04, 2003
2.030
2.040
2.013
2.013
216,365
-0.00(-0.17%)
Aug 01, 2003
2.064
2.070
2.016
2.016
169,959
-0.01(-0.67%)
Jul 31, 2003
2.101
2.101
2.013
2.030
342,579
-0.07(-3.38%)
Jul 30, 2003
2.070
2.111
2.060
2.101
546,530
+0.05(+2.64%)
Jul 29, 2003
1.979
2.064
1.979
2.047
999,362
+0.10(+5.03%)
Jul 28, 2003
1.972
2.006
1.949
1.949
240,603
-0.02(-1.03%)
Jul 25, 2003
1.979
2.023
1.949
1.969
360,905
-0.03(-1.36%)
Jul 24, 2003
2.013
2.013
1.942
1.996
302,084
-0.02(-0.84%)
Jul 23, 2003
1.976
2.064
1.962
2.013
1,039,561
+0.13(+6.63%)
Jul 22, 2003
1.847
1.895
1.810
1.888
302,084
+0.06(+3.33%)
Jul 21, 2003
1.827
1.827
1.790
1.827
70,052
-0.01(-0.74%)
Jul 18, 2003
1.854
1.854
1.817
1.840
58,820
+0.02(+0.93%)
Jul 17, 2003
1.861
1.861
1.810
1.824
84,536
-0.03(-1.82%)
Jul 16, 2003
1.813
1.874
1.807
1.857
276,073
+0.05(+2.62%)
Jul 15, 2003
1.827
1.827
1.776
1.810
241,785
-0.01(-0.56%)
Jul 14, 2003
1.786
1.840
1.773
1.820
170,255
+0.03(+1.70%)
Jul 11, 2003
1.800
1.810
1.783
1.790
186,216
+0.00(+0.00%)
Jul 10, 2003
1.817
1.817
1.769
1.790
305,631
-0.02(-1.12%)
Jul 09, 2003
1.810
1.844
1.776
1.810
159,023
-0.01(-0.74%)
Jul 08, 2003
1.857
1.857
1.780
1.824
288,192
-0.03(-1.82%)
Jul 07, 2003
1.742
1.857
1.742
1.857
216,365
+0.09(+5.37%)
Jul 03, 2003
1.725
1.763
1.715
1.763
68,870
+0.00(+0.19%)
Jul 02, 2003
1.742
1.766
1.729
1.759
337,554
+0.02(+0.97%)
Jul 01, 2003
1.756
1.790
1.729
1.742
127,986
-0.03(-1.90%)
Jun 30, 2003
1.766
1.773
1.729
1.776
276,369
+0.01(+0.57%)
Jun 27, 2003
1.705
1.786
1.705
1.766
157,840
+0.03(+1.56%)
Jun 26, 2003
1.708
1.766
1.688
1.739
161,683
+0.05(+2.80%)
Jun 25, 2003
1.708
1.732
1.692
1.692
274,004
+0.02(+1.01%)
Jun 24, 2003
1.810
1.895
1.675
1.675
677,178
-0.08(-4.62%)
Jun 23, 2003
1.654
1.759
1.590
1.756
682,794
+0.10(+5.92%)
Jun 20, 2003
1.553
1.692
1.553
1.658
330,460
+0.10(+6.52%)
Jun 19, 2003
1.492
1.556
1.492
1.556
224,937
+0.06(+4.07%)
Jun 18, 2003
1.472
1.516
1.455
1.495
169,663
+0.01(+0.91%)
Jun 17, 2003
1.421
1.485
1.407
1.482
257,156
+0.06(+4.29%)
Jun 16, 2003
1.489
1.489
1.404
1.421
190,945
-0.05(-3.23%)
Jun 13, 2003
1.489
1.489
1.438
1.468
179,713
-0.00(-0.23%)
Jun 12, 2003
1.448
1.478
1.428
1.472
274,004
+0.01(+0.69%)
Jun 11, 2003
1.489
1.489
1.438
1.462
143,061
-0.04(-2.48%)
Jun 10, 2003
1.465
1.516
1.465
1.499
155,771
+0.04(+2.55%)
Jun 09, 2003
1.438
1.462
1.438
1.462
122,075
+0.01(+0.46%)
Jun 06, 2003
1.387
1.539
1.387
1.455
300,015
+0.07(+4.88%)
Jun 05, 2003
1.380
1.424
1.380
1.387
131,238
-0.03(-2.38%)
Jun 04, 2003
1.421
1.434
1.404
1.421
79,511
-0.01(-0.71%)
Jun 03, 2003
1.421
1.438
1.380
1.431
117,345
+0.00(+0.00%)
Jun 02, 2003
1.431
1.499
1.380
1.431
364,452
-0.01(-0.47%)
May 30, 2003
1.394
1.451
1.387
1.438
269,570
+0.05(+3.66%)
May 29, 2003
1.370
1.390
1.363
1.387
268,979
+0.03(+2.50%)
May 28, 2003
1.303
1.360
1.303
1.353
322,775
+0.08(+6.67%)
May 27, 2003
1.187
1.269
1.187
1.269
204,247
+0.08(+6.84%)
May 23, 2003
1.177
1.201
1.160
1.187
140,992
+0.00(+0.00%)
May 22, 2003
1.184
1.198
1.154
1.187
103,453
+0.02(+1.45%)
May 21, 2003
1.174
1.201
1.167
1.171
147,790
-0.02(-1.42%)
May 20, 2003
1.167
1.235
1.167
1.187
133,307
+0.02(+1.74%)
May 19, 2003
1.133
1.218
1.133
1.167
191,832
+0.02(+1.47%)
May 16, 2003
1.252
1.262
1.150
1.150
192,128
-0.08(-6.59%)
May 15, 2003
1.303
1.319
1.204
1.231
172,324
-0.09(-6.90%)
May 14, 2003
1.330
1.336
1.279
1.323
135,376
-0.00(-0.26%)
May 13, 2003
1.289
1.333
1.289
1.326
169,368
+0.03(+2.08%)
May 12, 2003
1.181
1.303
1.164
1.299
346,126
+0.14(+11.63%)
May 09, 2003
1.167
1.167
1.127
1.164
219,026
+0.02(+1.78%)
May 08, 2003
1.008
1.181
1.001
1.144
443,963
+0.14(+13.42%)
May 07, 2003
1.015
1.035
1.008
1.008
130,056
-0.02(-2.29%)
May 06, 2003
1.015
1.035
1.001
1.032
180,009
+0.01(+1.33%)
May 05, 2003
1.049
1.056
1.012
1.018
102,566
-0.01(-1.31%)
May 02, 2003
0.9913
1.066
0.9743
1.032
172,324
+0.04(+4.10%)
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.