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
Churchill Downs IN
(NQ:
CHDN
)
129.50
+1.41 (+1.10%)
Official Closing Price
Updated: 4:15 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, 2004
5.543
5.589
5.494
5.494
87,712
-0.07(-1.27%)
Apr 29, 2004
5.615
5.615
5.503
5.565
69,106
-0.00(-0.05%)
Apr 28, 2004
5.607
5.668
5.568
5.568
70,435
-0.10(-1.73%)
Apr 27, 2004
5.600
5.750
5.600
5.666
157,483
+0.03(+0.53%)
Apr 26, 2004
5.616
5.661
5.503
5.636
54,488
+0.02(+0.43%)
Apr 23, 2004
5.583
5.689
5.505
5.612
58,475
+0.03(+0.51%)
Apr 22, 2004
5.503
5.660
5.503
5.583
136,884
+0.02(+0.27%)
Apr 21, 2004
5.576
5.613
5.503
5.568
68,442
-0.03(-0.56%)
Apr 20, 2004
5.612
5.671
5.523
5.600
38,540
+0.02(+0.30%)
Apr 19, 2004
5.428
5.628
5.427
5.583
83,061
+0.15(+2.68%)
Apr 16, 2004
5.436
5.624
5.436
5.437
190,708
-0.06(-1.15%)
Apr 15, 2004
5.744
5.765
5.344
5.500
231,242
-0.27(-4.60%)
Apr 14, 2004
5.800
5.815
5.720
5.765
41,198
-0.02(-0.39%)
Apr 13, 2004
5.913
5.913
5.749
5.788
67,777
-0.08(-1.36%)
Apr 12, 2004
5.905
5.905
5.841
5.868
8,638
+0.00(+0.03%)
Apr 08, 2004
5.890
5.901
5.841
5.866
20,599
-0.00(-0.03%)
Apr 07, 2004
5.908
5.908
5.868
5.868
45,185
-0.02(-0.26%)
Apr 06, 2004
6.020
6.027
5.881
5.883
165,457
-0.13(-2.23%)
Apr 05, 2004
5.990
6.060
5.970
6.017
249,183
+0.07(+1.11%)
Apr 02, 2004
5.917
5.990
5.893
5.950
35,217
+0.08(+1.41%)
Apr 01, 2004
5.911
5.981
5.812
5.868
27,908
+0.03(+0.54%)
Mar 31, 2004
5.943
5.944
5.836
5.836
35,217
-0.08(-1.32%)
Mar 30, 2004
5.880
5.941
5.880
5.914
103,660
-0.01(-0.15%)
Mar 29, 2004
5.610
5.923
5.610
5.923
84,390
+0.25(+4.40%)
Mar 26, 2004
5.655
5.677
5.631
5.674
11,296
-0.02(-0.42%)
Mar 25, 2004
5.661
5.707
5.652
5.698
45,849
+0.05(+0.93%)
Mar 24, 2004
5.741
5.741
5.633
5.645
70,435
-0.08(-1.47%)
Mar 23, 2004
5.580
5.743
5.547
5.729
15,947
+0.08(+1.44%)
Mar 22, 2004
5.746
5.746
5.618
5.648
42,527
-0.11(-1.96%)
Mar 19, 2004
5.829
5.829
5.731
5.761
57,146
-0.07(-1.19%)
Mar 18, 2004
5.777
5.839
5.753
5.830
28,573
+0.00(+0.00%)
Mar 17, 2004
5.795
5.830
5.746
5.830
239,880
-0.07(-1.20%)
Mar 16, 2004
5.818
5.901
5.795
5.901
34,553
+0.02(+0.41%)
Mar 15, 2004
5.862
5.944
5.816
5.877
88,377
-0.05(-0.86%)
Mar 12, 2004
5.803
5.928
5.800
5.928
29,902
+0.09(+1.63%)
Mar 11, 2004
5.826
5.890
5.788
5.833
59,804
-0.03(-0.49%)
Mar 10, 2004
5.937
5.937
5.862
5.862
31,230
-0.08(-1.34%)
Mar 09, 2004
5.993
5.996
5.940
5.941
27,908
-0.06(-0.95%)
Mar 08, 2004
6.023
6.023
5.967
5.999
177,418
+0.04(+0.66%)
Mar 05, 2004
5.914
5.959
5.884
5.959
28,573
+0.02(+0.25%)
Mar 04, 2004
5.937
5.944
5.881
5.944
37,875
+0.01(+0.13%)
Mar 03, 2004
5.756
5.973
5.756
5.937
53,159
+0.13(+2.28%)
Mar 02, 2004
5.874
5.928
5.764
5.804
52,494
-0.13(-2.16%)
Mar 01, 2004
5.681
5.932
5.625
5.932
69,106
+0.25(+4.45%)
Feb 27, 2004
5.461
5.680
5.433
5.680
97,015
+0.15(+2.78%)
Feb 26, 2004
5.546
5.613
5.439
5.526
39,869
-0.00(-0.03%)
Feb 25, 2004
5.470
5.544
5.428
5.528
19,270
+0.06(+1.13%)
Feb 24, 2004
5.440
5.482
5.418
5.466
32,559
+0.01(+0.22%)
Feb 23, 2004
5.621
5.621
5.440
5.454
23,257
-0.14(-2.48%)
Feb 20, 2004
5.577
5.624
5.544
5.592
29,237
+0.00(+0.03%)
Feb 19, 2004
5.534
5.613
5.508
5.591
132,897
+0.08(+1.50%)
Feb 18, 2004
5.433
5.546
5.433
5.508
47,178
+0.02(+0.41%)
Feb 17, 2004
5.460
5.561
5.460
5.485
41,862
+0.02(+0.28%)
Feb 13, 2004
5.546
5.546
5.433
5.470
43,856
-0.02(-0.41%)
Feb 12, 2004
5.460
5.493
5.418
5.493
43,191
+0.02(+0.41%)
Feb 11, 2004
5.395
5.470
5.395
5.470
110,305
+0.02(+0.36%)
Feb 10, 2004
5.371
5.487
5.330
5.451
37,875
+0.03(+0.61%)
Feb 09, 2004
5.240
5.418
5.240
5.418
105,653
+0.15(+2.83%)
Feb 06, 2004
5.267
5.306
5.254
5.269
27,908
-0.02(-0.28%)
Feb 05, 2004
5.267
5.302
5.236
5.284
28,573
+0.03(+0.52%)
Feb 04, 2004
5.368
5.374
5.257
5.257
29,902
-0.11(-1.99%)
Feb 03, 2004
5.368
5.422
5.362
5.364
21,263
+0.01(+0.20%)
Feb 02, 2004
5.284
5.404
5.267
5.353
51,165
+0.01(+0.20%)
Jan 30, 2004
5.472
5.472
5.342
5.342
29,237
-0.08(-1.53%)
Jan 29, 2004
5.418
5.451
5.373
5.425
39,869
+0.01(+0.14%)
Jan 28, 2004
5.538
5.568
5.418
5.418
47,843
-0.11(-1.96%)
Jan 27, 2004
5.418
5.554
5.418
5.526
50,501
+0.02(+0.36%)
Jan 26, 2004
5.407
5.506
5.407
5.506
56,481
+0.09(+1.61%)
Jan 23, 2004
5.455
5.458
5.373
5.419
32,559
-0.04(-0.66%)
Jan 22, 2004
5.457
5.457
5.368
5.455
32,559
+0.08(+1.40%)
Jan 21, 2004
5.434
5.449
5.380
5.380
30,566
-0.06(-1.02%)
Jan 20, 2004
5.416
5.436
5.312
5.436
96,350
+0.07(+1.32%)
Jan 16, 2004
5.385
5.416
5.312
5.365
36,546
-0.05(-0.92%)
Jan 15, 2004
5.436
5.436
5.361
5.415
38,819
+0.01(+0.25%)
Jan 14, 2004
5.416
5.436
5.350
5.401
28,872
-0.02(-0.28%)
Jan 13, 2004
5.416
5.431
5.350
5.416
57,252
+0.00(+0.00%)
Jan 12, 2004
5.342
5.416
5.273
5.416
206,044
+0.11(+2.16%)
Jan 09, 2004
5.329
5.410
5.289
5.302
114,278
-0.10(-1.92%)
Jan 08, 2004
5.394
5.433
5.347
5.406
77,439
+0.05(+0.90%)
Jan 07, 2004
5.373
5.418
5.329
5.357
154,473
-0.11(-2.09%)
Jan 06, 2004
5.419
5.472
5.388
5.472
24,586
+0.05(+1.00%)
Jan 05, 2004
5.508
5.561
5.416
5.418
77,080
-0.05(-0.83%)
Jan 02, 2004
5.413
5.573
5.413
5.463
61,797
-0.01(-0.19%)
Dec 31, 2003
5.350
5.473
5.350
5.473
67,113
+0.06(+1.11%)
Dec 30, 2003
5.350
5.458
5.350
5.413
51,763
-0.01(-0.19%)
Dec 29, 2003
5.491
5.493
5.357
5.424
41,729
-0.05(-0.88%)
Dec 26, 2003
5.431
5.488
5.431
5.472
8,571
-0.01(-0.14%)
Dec 24, 2003
5.418
5.479
5.403
5.479
31,403
+0.06(+1.20%)
Dec 23, 2003
5.276
5.455
5.276
5.415
46,009
-0.08(-1.37%)
Dec 22, 2003
5.386
5.490
5.153
5.490
122,930
+0.03(+0.55%)
Dec 19, 2003
5.553
5.555
5.385
5.460
59,956
+0.06(+1.17%)
Dec 18, 2003
5.345
5.469
5.345
5.397
39,045
-0.03(-0.47%)
Dec 17, 2003
5.344
5.448
5.344
5.422
29,363
+0.01(+0.14%)
Dec 16, 2003
5.327
5.445
5.306
5.415
45,570
+0.08(+1.47%)
Dec 15, 2003
5.558
5.591
5.267
5.336
73,632
-0.13(-2.31%)
Dec 12, 2003
5.433
5.463
5.422
5.463
21,330
+0.00(+0.08%)
Dec 11, 2003
5.344
5.458
5.400
5.458
17,941
+0.11(+2.14%)
Dec 10, 2003
5.433
5.478
5.267
5.344
71,924
-0.15(-2.65%)
Dec 09, 2003
5.531
5.531
5.430
5.490
44,494
-0.01(-0.11%)
Dec 08, 2003
5.526
5.531
5.433
5.496
43,590
+0.03(+0.50%)
Dec 05, 2003
5.418
5.525
5.398
5.469
84,476
+0.05(+0.94%)
Dec 04, 2003
5.511
5.546
5.409
5.418
50,434
-0.09(-1.69%)
Dec 03, 2003
5.516
5.567
5.479
5.511
31,177
-0.01(-0.14%)
Dec 02, 2003
5.559
5.624
5.485
5.519
113,640
-0.04(-0.76%)
Dec 01, 2003
5.506
5.568
5.500
5.561
44,653
+0.06(+1.09%)
Nov 28, 2003
5.513
5.568
5.500
5.500
38,008
-0.01(-0.22%)
Nov 26, 2003
5.523
5.591
5.500
5.513
47,736
-0.03(-0.49%)
Nov 25, 2003
5.546
5.589
5.494
5.540
33,224
+0.02(+0.41%)
Nov 24, 2003
5.331
5.681
5.267
5.517
132,399
+0.21(+3.88%)
Nov 21, 2003
5.195
5.311
5.230
5.311
35,124
+0.12(+2.23%)
Nov 20, 2003
5.231
5.293
5.192
5.195
40,580
-0.11(-2.10%)
Nov 19, 2003
5.154
5.379
5.136
5.306
131,967
+0.13(+2.56%)
Nov 18, 2003
5.398
5.401
5.174
5.174
214,457
-0.14(-2.63%)
Nov 17, 2003
5.306
5.418
5.267
5.314
140,572
+0.01(+0.14%)
Nov 14, 2003
5.561
5.561
5.293
5.306
137,389
-0.13(-2.33%)
Nov 13, 2003
5.568
5.583
5.418
5.433
173,252
-0.15(-2.70%)
Nov 12, 2003
5.628
5.628
5.568
5.583
85,739
+0.02(+0.27%)
Nov 11, 2003
5.553
5.621
5.538
5.568
164,793
-0.05(-0.80%)
Nov 10, 2003
5.662
5.662
5.553
5.613
109,700
-0.00(-0.08%)
Nov 07, 2003
5.704
5.749
5.618
5.618
44,534
-0.06(-1.03%)
Nov 06, 2003
5.710
5.710
5.622
5.677
20,419
-0.00(-0.03%)
Nov 05, 2003
5.719
5.719
5.616
5.678
95,972
-0.05(-0.79%)
Nov 04, 2003
5.719
5.795
5.696
5.723
62,428
-0.01(-0.16%)
Nov 03, 2003
5.859
5.860
5.674
5.732
67,073
-0.04(-0.76%)
Oct 31, 2003
5.899
5.982
5.776
5.776
266,872
-0.14(-2.32%)
Oct 30, 2003
5.755
5.850
5.734
5.913
45,171
+0.16(+2.75%)
Oct 29, 2003
5.627
5.755
5.568
5.755
134,831
+0.08(+1.46%)
Oct 28, 2003
5.663
5.681
5.651
5.672
58,587
-0.01(-0.16%)
Oct 27, 2003
5.732
5.832
5.643
5.681
126,917
+0.02(+0.29%)
Oct 24, 2003
5.710
5.710
5.646
5.665
53,159
-0.09(-1.54%)
Oct 23, 2003
5.714
5.792
5.658
5.753
58,475
+0.03(+0.53%)
Oct 22, 2003
5.895
5.896
5.720
5.723
59,139
-0.21(-3.50%)
Oct 21, 2003
6.020
6.020
5.907
5.931
27,908
-0.07(-1.20%)
Oct 20, 2003
6.009
6.087
5.910
6.003
104,324
-0.02(-0.27%)
Oct 17, 2003
5.901
6.020
5.899
6.020
27,908
+0.00(+0.00%)
Oct 16, 2003
5.985
6.020
5.944
6.020
41,862
+0.03(+0.58%)
Oct 15, 2003
6.018
6.020
5.961
5.985
11,296
-0.03(-0.57%)
Oct 14, 2003
5.839
6.020
5.832
6.020
149,390
+0.18(+3.09%)
Oct 13, 2003
5.719
5.907
5.719
5.839
102,995
+0.14(+2.46%)
Oct 10, 2003
5.869
5.869
5.699
5.699
30,566
-0.21(-3.49%)
Oct 09, 2003
5.965
5.978
5.832
5.905
19,934
-0.00(-0.03%)
Oct 08, 2003
5.944
5.944
5.795
5.907
24,586
-0.02(-0.38%)
Oct 07, 2003
5.851
5.937
5.726
5.929
61,132
+0.06(+1.03%)
Oct 06, 2003
5.835
5.877
5.835
5.869
175,425
+0.00(+0.00%)
Oct 03, 2003
5.866
5.871
5.816
5.869
29,330
+0.06(+0.96%)
Oct 02, 2003
5.830
5.866
5.749
5.813
26,639
-0.05(-0.82%)
Oct 01, 2003
5.674
5.868
5.674
5.862
32,559
+0.20(+3.45%)
Sep 30, 2003
5.722
5.816
5.631
5.666
65,784
-0.16(-2.74%)
Sep 29, 2003
5.645
5.826
5.573
5.826
74,117
+0.25(+4.57%)
Sep 26, 2003
5.677
5.680
5.571
5.571
29,902
-0.11(-1.93%)
Sep 25, 2003
5.752
5.786
5.681
5.681
29,237
-0.07(-1.23%)
Sep 24, 2003
5.783
5.868
5.752
5.752
28,573
-0.08(-1.34%)
Sep 23, 2003
5.696
5.832
5.696
5.830
23,257
+0.02(+0.34%)
Sep 22, 2003
5.841
5.892
5.780
5.810
71,100
-0.12(-2.00%)
Sep 19, 2003
5.706
5.929
5.706
5.929
54,488
+0.26(+4.53%)
Sep 18, 2003
5.615
5.734
5.615
5.672
32,839
-0.00(-0.02%)
Sep 17, 2003
5.458
5.674
5.458
5.674
19,270
+0.09(+1.70%)
Sep 16, 2003
5.448
5.579
5.430
5.579
41,862
+0.14(+2.66%)
Sep 15, 2003
5.460
5.485
5.433
5.434
30,566
-0.01(-0.17%)
Sep 12, 2003
5.457
5.607
5.443
5.443
89,041
-0.14(-2.48%)
Sep 11, 2003
5.419
5.583
5.410
5.582
63,790
+0.17(+3.17%)
Sep 10, 2003
5.568
5.568
5.410
5.410
33,224
-0.09(-1.72%)
Sep 09, 2003
5.658
5.658
5.505
5.505
11,296
-0.12(-2.06%)
Sep 08, 2003
5.466
5.651
5.466
5.621
23,921
+0.00(+0.00%)
Sep 05, 2003
5.610
5.717
5.463
5.621
42,527
+0.01(+0.11%)
Sep 04, 2003
5.615
5.689
5.610
5.615
15,283
-0.03(-0.45%)
Sep 03, 2003
5.675
5.752
5.621
5.640
45,849
-0.07(-1.24%)
Sep 02, 2003
5.373
5.711
5.359
5.711
51,165
+0.29(+5.27%)
Aug 29, 2003
5.404
5.427
5.400
5.425
20,599
+0.06(+1.18%)
Aug 28, 2003
5.443
5.443
5.305
5.362
43,856
-0.06(-1.03%)
Aug 27, 2003
5.353
5.437
5.353
5.418
37,211
-0.01(-0.25%)
Aug 26, 2003
5.476
5.476
5.290
5.431
44,520
-0.12(-2.17%)
Aug 25, 2003
5.475
5.552
5.361
5.552
43,191
+0.02(+0.38%)
Aug 22, 2003
5.642
5.681
5.531
5.531
52,494
-0.09(-1.61%)
Aug 21, 2003
5.531
5.621
5.494
5.621
57,810
+0.09(+1.69%)
Aug 20, 2003
5.413
5.558
5.397
5.527
47,843
+0.11(+2.11%)
Aug 19, 2003
5.418
5.418
5.254
5.413
48,507
+0.03(+0.47%)
Aug 18, 2003
5.353
5.403
5.327
5.388
23,921
+0.01(+0.14%)
Aug 15, 2003
5.306
5.416
5.272
5.380
12,625
+0.09(+1.76%)
Aug 14, 2003
5.291
5.312
5.267
5.287
48,507
-0.01(-0.20%)
Aug 13, 2003
5.355
5.379
5.290
5.297
63,126
-0.04(-0.79%)
Aug 12, 2003
5.321
5.416
5.302
5.339
60,468
-0.02(-0.42%)
Aug 11, 2003
5.379
5.379
5.324
5.362
25,915
+0.01(+0.14%)
Aug 08, 2003
5.312
5.354
5.294
5.354
22,592
+0.05(+0.88%)
Aug 07, 2003
5.478
5.478
5.305
5.308
20,599
-0.08(-1.40%)
Aug 06, 2003
5.364
5.469
5.359
5.383
31,230
+0.00(+0.06%)
Aug 05, 2003
5.568
5.568
5.380
5.380
72,429
-0.19(-3.46%)
Aug 04, 2003
5.570
5.595
5.568
5.573
21,928
-0.04(-0.75%)
Aug 01, 2003
5.623
5.623
5.517
5.615
55,817
+0.00(+0.08%)
Jul 31, 2003
5.663
5.665
5.610
5.610
44,520
-0.04(-0.72%)
Jul 30, 2003
5.708
5.729
5.643
5.651
49,172
-0.04(-0.77%)
Jul 29, 2003
5.696
5.755
5.695
5.695
49,836
-0.00(-0.02%)
Jul 28, 2003
5.538
5.702
5.463
5.696
180,076
+0.17(+3.13%)
Jul 25, 2003
5.388
5.541
5.370
5.523
51,165
+0.11(+2.09%)
Jul 24, 2003
5.305
5.440
5.303
5.410
100,337
+0.14(+2.71%)
Jul 23, 2003
5.383
5.481
5.267
5.267
170,773
-0.11(-2.09%)
Jul 22, 2003
5.470
5.470
5.285
5.380
113,627
-0.02(-0.28%)
Jul 21, 2003
5.606
5.606
5.327
5.395
71,100
-0.21(-3.76%)
Jul 18, 2003
5.613
5.613
5.532
5.606
18,605
+0.01(+0.13%)
Jul 17, 2003
5.752
5.752
5.567
5.598
128,910
-0.16(-2.72%)
Jul 16, 2003
5.640
5.830
5.589
5.755
48,507
+0.22(+4.05%)
Jul 15, 2003
5.810
5.815
5.531
5.531
368,126
-0.23(-4.07%)
Jul 14, 2003
5.869
5.869
5.713
5.765
237,222
-0.12(-2.02%)
Jul 11, 2003
5.910
5.952
5.862
5.884
116,285
-0.04(-0.71%)
Jul 10, 2003
5.990
6.000
5.869
5.926
148,845
-0.06(-1.06%)
Jul 09, 2003
5.961
6.020
5.947
5.990
90,370
+0.04(+0.68%)
Jul 08, 2003
5.941
6.006
5.869
5.949
53,159
+0.02(+0.33%)
Jul 07, 2003
5.803
5.929
5.803
5.929
51,830
+0.14(+2.34%)
Jul 03, 2003
5.792
5.832
5.731
5.794
15,283
+0.03(+0.44%)
Jul 02, 2003
5.779
5.904
5.731
5.768
60,468
-0.02(-0.28%)
Jul 01, 2003
5.794
5.809
5.743
5.785
75,751
-0.02(-0.34%)
Jun 30, 2003
5.765
5.809
5.695
5.804
184,727
-0.03(-0.44%)
Jun 27, 2003
5.794
5.922
5.758
5.830
59,804
+0.06(+0.99%)
Jun 26, 2003
5.741
5.773
5.719
5.773
25,915
+0.03(+0.47%)
Jun 25, 2003
5.854
5.922
5.741
5.746
29,237
-0.18(-3.12%)
Jun 24, 2003
5.853
5.944
5.719
5.931
41,198
+0.09(+1.57%)
Jun 23, 2003
5.847
5.899
5.824
5.839
75,751
-0.05(-0.84%)
Jun 20, 2003
5.716
5.929
5.630
5.889
186,721
+0.22(+3.79%)
Jun 19, 2003
5.731
5.735
5.634
5.674
40,533
-0.06(-1.00%)
Jun 18, 2003
5.666
5.732
5.666
5.731
40,533
+0.04(+0.77%)
Jun 17, 2003
5.746
5.746
5.681
5.687
39,869
-0.03(-0.55%)
Jun 16, 2003
5.907
5.929
5.692
5.719
291,046
-0.11(-1.81%)
Jun 13, 2003
5.847
5.944
5.722
5.824
219,281
-0.02(-0.39%)
Jun 12, 2003
5.738
5.869
5.738
5.847
84,390
+0.02(+0.36%)
Jun 11, 2003
5.652
5.832
5.652
5.825
73,093
+0.11(+1.89%)
Jun 10, 2003
5.621
5.717
5.561
5.717
15,283
+0.14(+2.45%)
Jun 09, 2003
5.600
5.627
5.552
5.580
15,947
-0.05(-0.91%)
Jun 06, 2003
5.564
5.681
5.500
5.631
65,784
+0.00(+0.08%)
Jun 05, 2003
5.595
5.637
5.594
5.627
93,028
+0.02(+0.38%)
Jun 04, 2003
5.606
5.666
5.568
5.606
213,300
-0.02(-0.29%)
Jun 03, 2003
5.633
5.672
5.619
5.622
48,507
-0.02(-0.37%)
Jun 02, 2003
5.621
5.728
5.606
5.643
108,976
+0.07(+1.21%)
May 30, 2003
5.583
5.643
5.412
5.576
102,995
+0.05(+0.90%)
May 29, 2003
5.455
5.588
5.398
5.526
254,499
+0.11(+2.00%)
May 28, 2003
5.418
5.466
5.380
5.418
24,586
+0.01(+0.11%)
May 27, 2003
5.491
5.505
5.400
5.412
133,562
-0.08(-1.46%)
May 23, 2003
5.473
5.491
5.461
5.491
15,947
+0.01(+0.19%)
May 22, 2003
5.514
5.514
5.415
5.481
47,178
+0.01(+0.25%)
May 21, 2003
5.496
5.496
5.380
5.467
35,882
-0.07(-1.28%)
May 20, 2003
5.648
5.648
5.517
5.538
35,217
-0.11(-1.97%)
May 19, 2003
5.776
5.776
5.649
5.649
40,533
-0.12(-2.14%)
May 16, 2003
5.701
5.776
5.701
5.773
35,882
+0.03(+0.47%)
May 15, 2003
5.726
5.747
5.651
5.746
14,618
+0.01(+0.18%)
May 14, 2003
5.719
5.788
5.711
5.735
75,087
+0.02(+0.32%)
May 13, 2003
5.740
5.747
5.675
5.717
29,237
-0.00(-0.03%)
May 12, 2003
5.657
5.734
5.571
5.719
118,943
+0.12(+2.23%)
May 09, 2003
5.478
5.678
5.461
5.594
122,265
+0.17(+3.16%)
May 08, 2003
5.297
5.485
5.297
5.422
50,501
-0.02(-0.33%)
May 07, 2003
5.546
5.690
5.388
5.440
148,845
+0.02(+0.39%)
May 06, 2003
5.418
5.440
5.392
5.419
134,226
+0.02(+0.42%)
May 05, 2003
5.568
5.568
5.395
5.397
75,751
-0.17(-3.05%)
May 02, 2003
5.553
5.567
5.546
5.567
31,895
+0.04(+0.79%)
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.