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
Cal-Maine Foods IN
(NQ:
CALM
)
58.11
-0.57 (-0.97%)
Streaming Delayed Price
Updated: 4:00 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, 2004
4.833
4.949
3.769
3.878
8,064,964
-0.31(-7.38%)
Apr 29, 2004
4.654
4.654
3.916
4.187
4,388,926
-0.45(-9.77%)
Apr 28, 2004
5.093
5.097
4.622
4.640
1,076,733
-0.30(-6.05%)
Apr 27, 2004
4.868
4.988
4.868
4.939
1,483,853
+0.05(+1.01%)
Apr 26, 2004
5.121
5.121
4.749
4.889
1,979,230
-0.18(-3.63%)
Apr 22, 2004
5.000
5.258
4.912
5.074
2,538,379
+0.19(+4.00%)
Apr 21, 2004
5.146
5.153
4.759
4.879
5,437,189
-0.57(-10.42%)
Apr 20, 2004
5.919
6.006
5.444
5.446
2,488,842
-0.46(-7.76%)
Apr 19, 2004
5.455
5.908
5.455
5.904
2,389,197
+0.52(+9.69%)
Apr 16, 2004
5.400
5.485
5.269
5.383
822,211
+0.00(+0.00%)
Apr 15, 2004
5.381
5.532
5.281
5.383
1,359,724
-0.02(-0.42%)
Apr 14, 2004
5.269
5.720
5.225
5.406
4,019,386
+0.12(+2.19%)
Apr 13, 2004
5.839
5.883
5.225
5.290
4,876,900
-0.54(-9.28%)
Apr 12, 2004
5.971
5.971
5.822
5.831
1,118,299
-0.05(-0.90%)
Apr 08, 2004
5.941
6.059
5.839
5.883
1,044,846
-0.05(-0.86%)
Apr 07, 2004
6.106
6.110
5.885
5.934
1,886,418
-0.18(-3.01%)
Apr 06, 2004
6.112
6.175
5.976
6.119
1,212,250
+0.01(+0.11%)
Apr 05, 2004
6.041
6.275
5.841
6.112
3,669,775
+0.23(+3.88%)
Apr 02, 2004
5.980
6.235
5.620
5.883
5,222,526
+0.09(+1.64%)
Apr 01, 2004
6.226
6.226
5.692
5.789
7,401,045
-0.46(-7.42%)
Mar 31, 2004
6.660
6.762
6.173
6.252
4,051,272
-0.38(-5.75%)
Mar 30, 2004
6.472
6.725
6.387
6.633
5,044,304
+0.21(+3.20%)
Mar 29, 2004
7.603
7.624
6.296
6.428
16,829,150
-0.61(-8.61%)
Mar 26, 2004
6.937
7.244
6.886
7.034
2,379,517
+0.13(+1.88%)
Mar 25, 2004
6.841
6.932
6.672
6.904
1,053,387
+0.13(+1.89%)
Mar 24, 2004
6.681
6.823
6.519
6.776
1,467,910
+0.08(+1.21%)
Mar 23, 2004
7.206
7.494
6.603
6.695
6,610,150
-0.42(-5.88%)
Mar 22, 2004
6.849
7.157
6.489
7.113
4,346,221
+0.26(+3.85%)
Mar 19, 2004
6.890
6.893
6.718
6.849
380,927
+0.02(+0.33%)
Mar 18, 2004
6.935
7.023
6.693
6.827
1,378,514
-0.06(-0.94%)
Mar 17, 2004
6.846
7.048
6.639
6.891
2,381,795
+0.12(+1.79%)
Mar 16, 2004
6.735
6.918
6.507
6.770
1,282,855
+0.16(+2.39%)
Mar 15, 2004
6.410
6.744
6.349
6.612
1,713,890
+0.18(+2.73%)
Mar 12, 2004
6.391
6.616
6.322
6.437
1,294,243
-0.03(-0.49%)
Mar 11, 2004
6.584
6.716
6.322
6.468
1,256,663
-0.06(-0.94%)
Mar 10, 2004
6.542
6.788
6.358
6.530
1,933,108
+0.04(+0.60%)
Mar 09, 2004
6.444
6.568
6.421
6.491
711,748
+0.03(+0.43%)
Mar 08, 2004
6.533
6.637
6.372
6.463
989,615
-0.07(-1.08%)
Mar 05, 2004
6.621
6.718
6.505
6.533
1,219,652
-0.08(-1.27%)
Mar 04, 2004
6.672
6.788
6.586
6.618
979,935
-0.06(-0.87%)
Mar 03, 2004
6.732
6.828
6.656
6.675
973,671
-0.10(-1.53%)
Mar 02, 2004
6.632
6.891
6.619
6.779
1,637,591
+0.11(+1.61%)
Mar 01, 2004
6.584
6.762
6.584
6.672
1,164,420
+0.09(+1.36%)
Feb 27, 2004
6.753
6.754
6.468
6.582
1,799,869
-0.06(-0.98%)
Feb 26, 2004
6.440
6.760
6.324
6.647
2,099,373
+0.30(+4.76%)
Feb 25, 2004
6.242
6.495
6.236
6.345
1,723,000
+0.00(+0.00%)
Feb 24, 2004
6.384
6.637
6.059
6.345
3,850,844
-0.20(-3.11%)
Feb 23, 2004
6.922
7.107
6.498
6.549
3,592,906
-0.36(-5.21%)
Feb 20, 2004
6.814
7.007
6.556
6.909
3,099,807
+0.10(+1.47%)
Feb 19, 2004
6.895
7.218
6.762
6.809
4,822,808
-0.13(-1.87%)
Feb 18, 2004
7.752
8.008
6.902
6.939
10,444,482
-0.68(-8.92%)
Feb 17, 2004
6.593
7.684
6.542
7.619
9,616,576
+1.08(+16.47%)
Feb 13, 2004
6.445
6.630
6.252
6.541
3,602,586
+0.30(+4.77%)
Feb 12, 2004
6.366
6.475
6.187
6.243
1,150,755
-0.07(-1.11%)
Feb 11, 2004
6.245
6.391
6.063
6.314
1,871,613
+0.15(+2.42%)
Feb 10, 2004
6.560
6.560
6.056
6.164
4,427,075
-0.31(-4.83%)
Feb 09, 2004
6.735
6.753
6.416
6.477
3,179,523
-0.16(-2.43%)
Feb 06, 2004
6.584
6.969
6.396
6.639
4,560,884
+0.22(+3.48%)
Feb 05, 2004
6.628
6.630
6.307
6.416
1,437,732
-0.06(-0.87%)
Feb 04, 2004
6.391
6.758
6.293
6.472
3,185,216
+0.06(+0.90%)
Feb 03, 2004
6.479
6.770
6.375
6.414
3,104,931
-0.08(-1.27%)
Feb 02, 2004
6.010
6.744
5.966
6.496
5,425,801
+0.45(+7.40%)
Jan 30, 2004
5.971
6.203
5.897
6.048
1,775,954
+0.05(+0.82%)
Jan 29, 2004
6.249
6.630
5.897
5.999
2,568,558
-0.15(-2.40%)
Jan 28, 2004
6.470
6.618
6.033
6.147
3,341,232
-0.20(-3.21%)
Jan 27, 2004
6.698
7.199
6.245
6.350
9,573,302
-0.04(-0.66%)
Jan 26, 2004
5.581
6.533
5.516
6.393
8,442,476
+0.81(+14.50%)
Jan 23, 2004
5.497
5.690
5.479
5.583
1,358,016
+0.03(+0.57%)
Jan 22, 2004
5.685
5.752
5.327
5.551
1,749,762
-0.06(-1.06%)
Jan 21, 2004
5.708
5.869
5.580
5.611
1,907,486
-0.02(-0.31%)
Jan 20, 2004
5.566
5.912
5.534
5.629
2,953,471
+0.02(+0.31%)
Jan 16, 2004
5.703
5.715
5.469
5.611
1,696,808
+0.08(+1.43%)
Jan 15, 2004
5.785
6.011
5.453
5.532
2,753,248
-0.27(-4.72%)
Jan 14, 2004
5.681
5.936
5.560
5.806
2,880,212
+0.28(+5.12%)
Jan 13, 2004
5.530
5.720
5.286
5.523
2,636,396
+0.14(+2.61%)
Jan 12, 2004
5.269
5.585
5.184
5.383
2,947,891
+0.11(+2.17%)
Jan 09, 2004
5.083
5.522
5.005
5.269
4,307,097
+0.00(+0.00%)
Jan 08, 2004
5.630
5.752
5.225
5.269
3,688,155
-0.42(-7.41%)
Jan 07, 2004
6.008
6.126
5.664
5.690
3,260,582
-0.37(-6.06%)
Jan 06, 2004
5.715
6.143
5.708
6.057
5,135,977
+0.36(+6.39%)
Jan 05, 2004
5.400
6.015
5.260
5.694
6,792,927
-0.04(-0.67%)
Jan 02, 2004
6.333
6.658
5.638
5.732
9,376,290
-0.71(-11.09%)
Dec 31, 2003
6.992
7.023
6.115
6.447
10,145,548
-0.39(-5.68%)
Dec 30, 2003
7.403
7.617
6.684
6.835
9,228,503
-0.82(-10.71%)
Dec 29, 2003
7.041
7.814
6.911
7.655
13,210,428
+0.84(+12.29%)
Dec 26, 2003
6.568
7.165
6.270
6.818
8,124,797
+0.65(+10.50%)
Dec 24, 2003
5.803
6.319
5.727
6.170
4,544,918
+0.57(+10.13%)
Dec 23, 2003
5.135
5.604
5.000
5.602
4,320,467
+0.34(+6.48%)
Dec 22, 2003
5.796
5.971
5.188
5.262
4,563,538
-0.60(-10.25%)
Dec 19, 2003
5.822
6.165
5.641
5.862
8,169,113
+0.61(+11.53%)
Dec 18, 2003
5.107
5.576
5.058
5.256
2,151,103
-0.17(-3.14%)
Dec 17, 2003
5.515
5.748
5.325
5.427
1,250,804
-0.18(-3.29%)
Dec 16, 2003
5.439
5.618
5.040
5.611
4,868,217
-0.02(-0.34%)
Dec 15, 2003
5.850
5.854
5.453
5.630
3,654,982
+0.40(+7.58%)
Dec 12, 2003
5.234
5.532
5.093
5.234
4,624,412
+0.16(+3.11%)
Dec 11, 2003
4.845
5.084
4.845
5.076
1,198,584
+0.20(+4.14%)
Dec 10, 2003
5.047
5.047
4.830
4.874
1,520,459
-0.18(-3.51%)
Dec 09, 2003
5.095
5.225
4.919
5.051
3,517,222
-0.11(-2.18%)
Dec 08, 2003
5.172
5.216
4.863
5.163
4,699,732
+0.45(+9.58%)
Dec 05, 2003
4.213
4.724
4.285
4.712
1,753,252
+0.50(+11.84%)
Dec 04, 2003
4.180
4.215
4.013
4.213
1,067,605
+0.10(+2.39%)
Dec 03, 2003
4.303
4.303
3.969
4.115
2,368,784
-0.15(-3.50%)
Dec 02, 2003
4.222
4.426
4.136
4.264
3,032,122
+0.09(+2.27%)
Dec 01, 2003
3.864
4.206
3.706
4.169
3,070,705
+0.46(+12.51%)
Nov 28, 2003
3.395
3.734
3.353
3.706
972,254
+0.35(+10.53%)
Nov 26, 2003
3.240
3.404
3.233
3.353
899,581
+0.12(+3.86%)
Nov 25, 2003
3.210
3.246
3.040
3.228
433,682
+0.09(+2.74%)
Nov 24, 2003
3.231
3.240
2.889
3.142
1,151,779
-0.02(-0.61%)
Nov 21, 2003
3.126
3.214
3.030
3.161
1,234,826
+0.03(+1.12%)
Nov 20, 2003
3.381
3.416
3.091
3.126
1,041,105
-0.27(-7.96%)
Nov 19, 2003
3.398
3.425
3.246
3.397
3,382,946
+0.07(+2.22%)
Nov 18, 2003
3.379
3.391
3.258
3.323
1,193,237
+0.00(+0.00%)
Nov 17, 2003
3.214
3.476
3.075
3.323
1,352,874
+0.22(+6.95%)
Nov 14, 2003
3.073
3.314
3.005
3.107
1,497,456
+0.12(+3.88%)
Nov 13, 2003
2.633
2.991
2.559
2.991
1,162,302
+0.42(+16.17%)
Nov 12, 2003
2.568
2.678
2.489
2.575
698,379
+0.02(+0.62%)
Nov 11, 2003
2.768
2.828
2.494
2.559
921,469
-0.25(-8.94%)
Nov 10, 2003
2.496
3.006
2.381
2.810
2,255,867
+0.49(+20.94%)
Nov 07, 2003
2.007
2.406
2.007
2.324
1,282,308
+0.39(+20.27%)
Nov 06, 2003
1.714
1.965
1.712
1.932
759,953
+0.20(+11.55%)
Nov 05, 2003
1.667
1.744
1.656
1.732
395,971
+0.07(+4.23%)
Nov 04, 2003
1.704
1.704
1.660
1.662
200,599
-0.01(-0.51%)
Nov 03, 2003
1.730
1.730
1.660
1.670
110,805
+0.02(+1.39%)
Oct 31, 2003
1.686
1.686
1.635
1.647
269,895
-0.02(-1.37%)
Oct 30, 2003
1.725
1.732
1.625
1.670
641,211
-0.05(-3.16%)
Oct 29, 2003
1.526
1.756
1.526
1.725
452,022
+0.20(+13.00%)
Oct 28, 2003
1.524
1.528
1.519
1.526
101,352
+0.01(+0.81%)
Oct 27, 2003
1.530
1.530
1.510
1.514
153,168
-0.02(-1.26%)
Oct 24, 2003
1.505
1.533
1.505
1.533
48,398
+0.04(+2.71%)
Oct 23, 2003
1.477
1.503
1.470
1.493
152,598
+0.02(+1.67%)
Oct 22, 2003
1.477
1.489
1.463
1.468
139,502
-0.01(-0.48%)
Oct 21, 2003
1.484
1.489
1.451
1.475
89,965
-0.01(-0.94%)
Oct 20, 2003
1.519
1.537
1.475
1.489
147,474
-0.02(-1.17%)
Oct 17, 2003
1.493
1.537
1.491
1.507
158,292
+0.01(+0.94%)
Oct 16, 2003
1.431
1.531
1.449
1.493
209,652
+0.06(+4.29%)
Oct 15, 2003
1.403
1.431
1.401
1.431
187,673
+0.06(+4.35%)
Oct 14, 2003
1.387
1.405
1.351
1.372
186,164
-0.01(-0.51%)
Oct 13, 2003
1.359
1.387
1.317
1.379
96,228
+0.02(+1.55%)
Oct 10, 2003
1.324
1.361
1.315
1.358
137,794
+0.04(+2.93%)
Oct 09, 2003
1.345
1.345
1.317
1.319
51,815
-0.02(-1.57%)
Oct 08, 2003
1.308
1.342
1.308
1.340
27,963
+0.02(+1.73%)
Oct 07, 2003
1.294
1.317
1.289
1.317
42,978
+0.04(+3.45%)
Oct 06, 2003
1.291
1.300
1.273
1.273
18,790
-0.01(-0.96%)
Oct 03, 2003
1.264
1.293
1.264
1.286
46,109
+0.02(+1.39%)
Oct 02, 2003
1.293
1.293
1.268
1.268
26,966
-0.03(-2.30%)
Oct 01, 2003
1.226
1.335
1.226
1.298
146,335
-0.02(-1.60%)
Sep 30, 2003
1.396
1.417
1.264
1.319
193,310
-0.04(-2.59%)
Sep 29, 2003
1.300
1.396
1.289
1.354
363,333
+0.09(+7.53%)
Sep 26, 2003
1.268
1.268
1.259
1.259
18,790
-0.01(-0.56%)
Sep 25, 2003
1.264
1.273
1.266
1.266
13,096
+0.00(+0.14%)
Sep 24, 2003
1.264
1.264
1.264
1.264
0
+0.00(+0.00%)
Sep 23, 2003
1.264
1.264
1.264
1.264
7,402
-0.01(-1.10%)
Sep 22, 2003
1.275
1.282
1.264
1.279
69,466
+0.01(+0.41%)
Sep 19, 2003
1.264
1.275
1.264
1.273
104,769
+0.00(+0.14%)
Sep 18, 2003
1.263
1.273
1.259
1.272
50,676
+0.02(+1.26%)
Sep 17, 2003
1.257
1.264
1.256
1.256
14,804
-0.00(-0.14%)
Sep 16, 2003
1.257
1.258
1.257
1.257
35,302
+0.00(+0.00%)
Sep 15, 2003
1.264
1.264
1.256
1.257
37,010
+0.00(+0.00%)
Sep 12, 2003
1.256
1.272
1.256
1.257
79,146
-0.00(-0.14%)
Sep 11, 2003
1.257
1.266
1.256
1.259
165,125
-0.01(-0.56%)
Sep 10, 2003
1.259
1.268
1.259
1.266
62,633
+0.00(+0.00%)
Sep 09, 2003
1.261
1.266
1.256
1.266
42,704
+0.01(+0.42%)
Sep 08, 2003
1.264
1.266
1.257
1.261
113,879
-0.01(-0.42%)
Sep 05, 2003
1.261
1.266
1.263
1.266
84,840
+0.01(+0.70%)
Sep 04, 2003
1.257
1.257
1.257
1.257
14,804
+0.00(+0.00%)
Sep 03, 2003
1.257
1.261
1.256
1.257
10,249
-0.01(-0.56%)
Sep 02, 2003
1.257
1.265
1.257
1.264
109,893
-0.00(-0.07%)
Aug 29, 2003
1.263
1.272
1.259
1.265
46,690
+0.00(+0.21%)
Aug 28, 2003
1.256
1.264
1.254
1.263
107,046
+0.00(+0.00%)
Aug 27, 2003
1.240
1.263
1.240
1.263
53,523
+0.01(+0.70%)
Aug 26, 2003
1.249
1.263
1.249
1.254
114,449
-0.00(-0.28%)
Aug 25, 2003
1.242
1.272
1.242
1.257
87,687
-0.01(-1.09%)
Aug 22, 2003
1.263
1.273
1.257
1.271
190,179
+0.01(+0.82%)
Aug 21, 2003
1.259
1.261
1.259
1.261
5,124
-0.01(-0.97%)
Aug 20, 2003
1.263
1.273
1.250
1.273
258,507
+0.01(+0.55%)
Aug 19, 2003
1.142
1.268
1.142
1.266
282,421
+0.01(+0.84%)
Aug 18, 2003
1.315
1.370
1.219
1.256
621,214
-0.07(-5.42%)
Aug 15, 2003
1.229
1.352
1.229
1.328
133,808
+0.09(+7.23%)
Aug 14, 2003
1.221
1.238
1.221
1.238
167,972
+0.02(+1.44%)
Aug 13, 2003
1.198
1.221
1.187
1.221
135,516
+0.02(+1.31%)
Aug 12, 2003
1.192
1.229
1.192
1.205
145,766
+0.01(+1.05%)
Aug 11, 2003
1.194
1.194
1.129
1.192
127,545
+0.02(+2.09%)
Aug 08, 2003
1.164
1.194
1.152
1.168
133,239
+0.03(+2.31%)
Aug 07, 2003
1.133
1.170
1.133
1.142
67,189
+0.01(+0.93%)
Aug 06, 2003
1.143
1.157
1.115
1.131
54,092
+0.01(+0.47%)
Aug 05, 2003
1.120
1.185
1.113
1.126
92,812
+0.00(+0.33%)
Aug 04, 2003
1.117
1.122
1.117
1.122
2,277
-0.00(-0.17%)
Aug 01, 2003
1.142
1.142
1.119
1.124
56,939
-0.01(-0.93%)
Jul 31, 2003
1.126
1.156
1.101
1.135
30,178
-0.02(-1.82%)
Jul 30, 2003
1.184
1.185
1.136
1.156
45,551
-0.02(-1.57%)
Jul 29, 2003
1.140
1.174
1.124
1.174
64,342
+0.03(+2.85%)
Jul 28, 2003
1.149
1.154
1.099
1.142
85,409
-0.01(-0.61%)
Jul 25, 2003
1.136
1.175
1.117
1.149
356,443
+0.05(+4.64%)
Jul 24, 2003
1.122
1.122
1.098
1.098
107,616
-0.00(-0.16%)
Jul 23, 2003
1.122
1.122
1.098
1.099
29,608
-0.01(-0.63%)
Jul 22, 2003
1.089
1.138
1.089
1.106
159,431
+0.02(+1.61%)
Jul 21, 2003
1.112
1.120
1.085
1.089
224,343
+0.00(+0.00%)
Jul 18, 2003
1.106
1.107
1.082
1.089
58,078
-0.02(-1.43%)
Jul 17, 2003
1.138
1.138
1.080
1.105
80,854
-0.02(-1.55%)
Jul 16, 2003
1.085
1.138
1.085
1.122
54,662
+0.04(+3.38%)
Jul 15, 2003
1.064
1.085
1.047
1.085
169,680
+0.03(+3.00%)
Jul 14, 2003
0.9993
1.085
0.9993
1.054
326,265
+0.08(+8.68%)
Jul 11, 2003
0.9868
0.9870
0.9573
0.9696
93,381
-0.01(-1.23%)
Jul 10, 2003
0.9765
0.9835
0.9571
0.9817
345,625
+0.03(+3.52%)
Jul 09, 2003
1.010
1.010
0.9150
0.9484
259,645
-0.01(-0.74%)
Jul 08, 2003
0.9132
0.9852
0.9132
0.9554
94,520
+0.04(+4.62%)
Jul 07, 2003
0.9677
0.9747
0.9132
0.9132
164,556
-0.05(-5.45%)
Jul 03, 2003
0.9795
1.010
0.9659
0.9659
67,758
+0.00(+0.00%)
Jul 02, 2003
0.9466
0.9712
0.9466
0.9659
172,527
+0.02(+1.85%)
Jul 01, 2003
0.9466
0.9484
0.9466
0.9484
11,387
+0.00(+0.00%)
Jun 30, 2003
0.8904
0.9484
0.8904
0.9484
34,163
+0.01(+0.93%)
Jun 27, 2003
0.9378
0.9396
0.9027
0.9396
75,160
+0.02(+1.90%)
Jun 26, 2003
0.9484
0.9484
0.9220
0.9220
23,914
-0.01(-1.33%)
Jun 25, 2003
0.9220
0.9484
0.9220
0.9345
21,637
+0.01(+1.35%)
Jun 24, 2003
0.9150
0.9361
0.9132
0.9220
38,149
+0.00(+0.38%)
Jun 23, 2003
0.9326
0.9326
0.9185
0.9185
85,409
-0.01(-0.59%)
Jun 20, 2003
0.9240
0.9240
0.9240
0.9240
569
-0.01(-1.29%)
Jun 19, 2003
0.9132
0.9501
0.9080
0.9361
18,220
-0.01(-1.30%)
Jun 18, 2003
0.9554
0.9554
0.8983
0.9484
18,220
-0.00(-0.18%)
Jun 17, 2003
0.9607
0.9659
0.9396
0.9501
11,957
-0.01(-1.46%)
Jun 16, 2003
0.9608
0.9659
0.9045
0.9642
98,505
+0.01(+0.73%)
Jun 13, 2003
0.9449
0.9591
0.9422
0.9571
17,651
+0.00(+0.00%)
Jun 12, 2003
0.9747
0.9747
0.9185
0.9571
96,797
-0.01(-0.91%)
Jun 11, 2003
0.9607
0.9747
0.9589
0.9659
144,057
+0.01(+0.73%)
Jun 10, 2003
0.9642
0.9659
0.9571
0.9589
104,769
-0.01(-0.73%)
Jun 09, 2003
0.9607
0.9642
0.9642
0.9659
23,914
+0.01(+0.55%)
Jun 06, 2003
0.9642
0.9747
0.9607
0.9607
133,808
-0.00(-0.36%)
Jun 05, 2003
0.9659
0.9659
0.9501
0.9642
145,196
-0.00(-0.18%)
Jun 04, 2003
0.9396
0.9659
0.9238
0.9659
134,378
+0.04(+3.77%)
Jun 03, 2003
0.9238
0.9413
0.9238
0.9308
58,078
+0.00(+0.19%)
Jun 02, 2003
0.9045
0.9308
0.9045
0.9291
63,772
+0.01(+0.95%)
May 30, 2003
0.9255
0.9308
0.9080
0.9203
32,455
-0.00(-0.19%)
May 29, 2003
0.9010
0.9220
0.8799
0.9220
51,815
+0.01(+1.55%)
May 28, 2003
0.9045
0.9291
0.8781
0.9080
23,914
-0.02(-1.79%)
May 27, 2003
0.8781
0.9291
0.8781
0.9245
87,118
+0.04(+4.63%)
May 23, 2003
0.9132
0.9132
0.8623
0.8836
46,690
-0.03(-3.62%)
May 22, 2003
0.9220
0.9484
0.9132
0.9168
174,805
-0.01(-1.51%)
May 21, 2003
0.9571
0.9730
0.9308
0.9308
72,313
-0.03(-2.93%)
May 20, 2003
0.9045
0.9765
0.9045
0.9589
105,908
+0.01(+0.92%)
May 19, 2003
0.9817
0.9817
0.9255
0.9501
191,887
-0.03(-3.22%)
May 16, 2003
0.9677
0.9835
0.9659
0.9817
71,744
+0.02(+2.19%)
May 15, 2003
0.9484
0.9677
0.9431
0.9607
77,438
+0.02(+2.24%)
May 14, 2003
0.9361
0.9431
0.9132
0.9396
64,911
+0.02(+1.71%)
May 13, 2003
0.9238
0.9308
0.9185
0.9238
22,775
-0.02(-1.68%)
May 12, 2003
0.9027
0.9396
0.9027
0.9396
45,551
+0.03(+3.68%)
May 09, 2003
0.9132
0.9449
0.9010
0.9062
66,050
+0.01(+0.60%)
May 08, 2003
0.8869
0.9203
0.8729
0.9008
142,349
+0.01(+0.94%)
May 07, 2003
0.8887
0.9132
0.8781
0.8923
154,307
+0.01(+1.22%)
May 06, 2003
0.8289
0.9080
0.8289
0.8816
224,912
+0.03(+3.93%)
May 05, 2003
0.7973
0.8483
0.7973
0.8483
58,078
+0.06(+7.33%)
May 02, 2003
0.7622
0.7903
0.7622
0.7903
24,484
+0.04(+5.88%)
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.