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
eBay
(NQ:
EBAY
)
54.22
+0.87 (+1.63%)
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
7.853
7.925
7.655
7.679
54,661,960
-0.19(-2.44%)
Apr 29, 2004
7.983
8.088
7.795
7.870
54,639,032
-0.12(-1.51%)
Apr 28, 2004
8.029
8.122
7.957
7.991
50,011,952
-0.06(-0.79%)
Apr 27, 2004
7.800
8.131
7.790
8.055
80,432,168
+0.23(+2.91%)
Apr 26, 2004
7.683
7.913
7.666
7.827
51,099,020
-0.05(-0.68%)
Apr 23, 2004
7.841
7.954
7.790
7.881
53,920,396
-0.04(-0.54%)
Apr 22, 2004
7.426
7.978
7.293
7.924
136,406,320
+0.75(+10.44%)
Apr 21, 2004
7.151
7.183
7.040
7.175
58,854,420
+0.08(+1.10%)
Apr 20, 2004
7.316
7.376
7.093
7.097
38,425,756
-0.19(-2.67%)
Apr 19, 2004
7.201
7.306
7.159
7.292
30,471,286
+0.11(+1.52%)
Apr 16, 2004
7.266
7.267
7.140
7.183
31,425,988
-0.05(-0.66%)
Apr 15, 2004
7.238
7.291
7.182
7.231
30,456,174
+0.03(+0.40%)
Apr 14, 2004
7.118
7.272
7.081
7.202
30,086,174
+0.04(+0.51%)
Apr 13, 2004
7.349
7.357
7.107
7.165
36,419,420
-0.15(-1.99%)
Apr 12, 2004
7.291
7.343
7.229
7.311
27,432,078
+0.02(+0.34%)
Apr 08, 2004
7.254
7.313
7.183
7.286
40,046,456
+0.20(+2.76%)
Apr 07, 2004
7.112
7.172
7.059
7.090
32,024,762
-0.02(-0.27%)
Apr 06, 2004
7.059
7.137
7.033
7.110
26,738,460
-0.00(-0.04%)
Apr 05, 2004
7.068
7.137
7.034
7.112
21,285,396
+0.03(+0.49%)
Apr 02, 2004
7.024
7.110
6.981
7.078
44,242,044
+0.15(+2.10%)
Apr 01, 2004
6.626
6.932
6.626
6.932
72,508,968
+0.28(+4.29%)
Mar 31, 2004
6.716
6.729
6.638
6.647
31,882,496
-0.06(-0.83%)
Mar 30, 2004
6.537
6.705
6.516
6.703
32,749,128
+0.14(+2.12%)
Mar 29, 2004
6.475
6.571
6.467
6.564
33,314,550
+0.15(+2.41%)
Mar 26, 2004
6.462
6.500
6.409
6.409
27,661,894
-0.08(-1.23%)
Mar 25, 2004
6.409
6.500
6.341
6.489
37,166,192
+0.13(+2.10%)
Mar 24, 2004
6.290
6.392
6.247
6.355
41,859,456
+0.07(+1.07%)
Mar 23, 2004
6.375
6.387
6.216
6.288
48,289,108
-0.05(-0.76%)
Mar 22, 2004
6.504
6.524
6.244
6.336
53,238,764
-0.22(-3.31%)
Mar 19, 2004
6.638
6.676
6.546
6.553
36,034,308
-0.10(-1.50%)
Mar 18, 2004
6.633
6.660
6.573
6.653
27,162,656
-0.02(-0.37%)
Mar 17, 2004
6.524
6.679
6.493
6.678
30,494,736
+0.16(+2.47%)
Mar 16, 2004
6.551
6.572
6.452
6.517
33,557,916
+0.01(+0.15%)
Mar 15, 2004
6.641
6.664
6.489
6.507
32,717,860
-0.13(-1.89%)
Mar 12, 2004
6.486
6.635
6.477
6.633
32,158,692
+0.16(+2.51%)
Mar 11, 2004
6.542
6.600
6.457
6.471
48,431,896
-0.10(-1.50%)
Mar 10, 2004
6.707
6.720
6.565
6.569
47,119,180
-0.16(-2.31%)
Mar 09, 2004
6.664
6.784
6.639
6.725
44,743,888
+0.02(+0.37%)
Mar 08, 2004
6.627
6.912
6.607
6.700
74,757,624
+0.05(+0.75%)
Mar 05, 2004
6.449
6.696
6.435
6.650
42,343,060
+0.14(+2.12%)
Mar 04, 2004
6.476
6.541
6.459
6.512
16,588,486
+0.03(+0.41%)
Mar 03, 2004
6.496
6.517
6.429
6.485
24,615,912
-0.03(-0.53%)
Mar 02, 2004
6.622
6.668
6.515
6.520
22,388,098
-0.12(-1.85%)
Mar 01, 2004
6.573
6.653
6.556
6.642
22,541,830
+0.05(+0.77%)
Feb 27, 2004
6.544
6.608
6.520
6.591
26,888,544
+0.02(+0.25%)
Feb 26, 2004
6.467
6.586
6.445
6.575
30,286,808
+0.13(+1.98%)
Feb 25, 2004
6.487
6.493
6.353
6.448
35,323,492
+0.00(+0.01%)
Feb 24, 2004
6.484
6.617
6.444
6.447
36,917,616
-0.05(-0.80%)
Feb 23, 2004
6.642
6.659
6.463
6.498
35,343,816
-0.15(-2.22%)
Feb 20, 2004
6.617
6.683
6.542
6.646
32,676,692
+0.08(+1.22%)
Feb 19, 2004
6.639
6.716
6.555
6.566
25,127,658
-0.01(-0.13%)
Feb 18, 2004
6.606
6.625
6.535
6.574
21,416,198
-0.07(-0.98%)
Feb 17, 2004
6.616
6.668
6.596
6.639
20,300,988
+0.06(+0.87%)
Feb 13, 2004
6.649
6.707
6.528
6.582
28,284,640
-0.06(-0.88%)
Feb 12, 2004
6.600
6.711
6.590
6.640
30,092,948
+0.01(+0.12%)
Feb 11, 2004
6.458
6.640
6.457
6.633
34,582,448
+0.17(+2.60%)
Feb 10, 2004
6.476
6.512
6.413
6.465
17,665,654
-0.01(-0.22%)
Feb 09, 2004
6.477
6.541
6.440
6.479
21,806,522
-0.02(-0.34%)
Feb 06, 2004
6.438
6.510
6.389
6.501
25,487,756
+0.05(+0.79%)
Feb 05, 2004
6.284
6.480
6.275
6.450
36,447,560
+0.17(+2.67%)
Feb 04, 2004
6.227
6.390
6.198
6.283
36,404,308
+0.04(+0.63%)
Feb 03, 2004
6.284
6.329
6.198
6.243
31,122,694
-0.05(-0.84%)
Feb 02, 2004
6.400
6.446
6.285
6.296
32,678,776
-0.13(-1.96%)
Jan 30, 2004
6.405
6.510
6.329
6.422
40,699,948
-0.02(-0.24%)
Jan 29, 2004
6.415
6.475
6.249
6.437
46,715,308
+0.05(+0.71%)
Jan 28, 2004
6.487
6.520
6.332
6.392
37,236,024
-0.08(-1.30%)
Jan 27, 2004
6.571
6.619
6.476
6.476
36,130,196
-0.10(-1.55%)
Jan 26, 2004
6.457
6.591
6.438
6.578
72,263,512
-0.08(-1.14%)
Jan 23, 2004
6.643
6.670
6.546
6.654
42,871,480
+0.00(+0.04%)
Jan 22, 2004
6.446
6.686
6.398
6.651
94,875,696
+0.47(+7.67%)
Jan 21, 2004
6.290
6.298
6.165
6.177
58,226,984
-0.13(-2.01%)
Jan 20, 2004
6.415
6.423
6.292
6.304
31,841,848
-0.12(-1.84%)
Jan 16, 2004
6.438
6.454
6.333
6.422
36,603,376
+0.03(+0.45%)
Jan 15, 2004
6.275
6.469
6.223
6.393
48,950,768
+0.07(+1.03%)
Jan 14, 2004
6.270
6.371
6.265
6.328
33,654,580
+0.03(+0.55%)
Jan 13, 2004
6.138
6.316
6.129
6.293
46,702,200
+0.14(+2.32%)
Jan 12, 2004
6.088
6.155
6.023
6.150
33,845,832
+0.07(+1.10%)
Jan 09, 2004
6.181
6.188
6.076
6.083
35,973,404
-0.10(-1.60%)
Jan 08, 2004
6.273
6.333
6.163
6.182
41,899,708
-0.07(-1.18%)
Jan 07, 2004
6.244
6.270
6.163
6.256
33,743,296
+0.00(+0.06%)
Jan 06, 2004
6.213
6.298
6.173
6.252
44,454,664
+0.05(+0.84%)
Jan 05, 2004
6.074
6.232
6.041
6.200
68,747,480
+0.16(+2.57%)
Jan 02, 2004
6.175
6.236
6.005
6.045
47,461,040
-0.15(-2.49%)
Dec 31, 2003
6.183
6.205
6.108
6.199
28,061,078
+0.03(+0.51%)
Dec 30, 2003
6.108
6.184
6.094
6.167
21,171,034
+0.01(+0.19%)
Dec 29, 2003
6.083
6.166
6.032
6.156
30,050,440
+0.07(+1.20%)
Dec 26, 2003
6.147
6.217
6.059
6.083
16,751,312
-0.06(-0.97%)
Dec 24, 2003
6.089
6.186
6.084
6.142
16,665,946
+0.03(+0.44%)
Dec 23, 2003
6.034
6.157
5.963
6.116
46,407,516
+0.10(+1.67%)
Dec 22, 2003
5.883
6.039
5.860
6.015
55,889,012
+0.13(+2.15%)
Dec 19, 2003
5.765
5.901
5.717
5.888
64,600,704
+0.13(+2.28%)
Dec 18, 2003
5.517
5.757
5.512
5.757
60,490,876
+0.26(+4.73%)
Dec 17, 2003
5.499
5.530
5.446
5.497
25,260,578
-0.03(-0.52%)
Dec 16, 2003
5.469
5.560
5.424
5.526
38,261,892
+0.03(+0.56%)
Dec 15, 2003
5.621
5.661
5.470
5.495
43,636,868
-0.04(-0.71%)
Dec 12, 2003
5.499
5.552
5.432
5.534
37,270,956
+0.03(+0.51%)
Dec 11, 2003
5.310
5.524
5.286
5.506
46,286,944
+0.19(+3.59%)
Dec 10, 2003
5.301
5.349
5.232
5.315
39,022,716
+0.05(+1.00%)
Dec 09, 2003
5.337
5.407
5.254
5.263
35,243,176
-0.08(-1.56%)
Dec 08, 2003
5.337
5.411
5.251
5.346
30,351,650
-0.02(-0.32%)
Dec 05, 2003
5.364
5.433
5.290
5.363
26,886,246
-0.00(-0.02%)
Dec 04, 2003
5.288
5.385
5.244
5.364
29,377,332
+0.06(+1.21%)
Dec 03, 2003
5.412
5.443
5.289
5.300
34,040,808
-0.12(-2.16%)
Dec 02, 2003
5.425
5.473
5.408
5.417
30,487,320
-0.04(-0.76%)
Dec 01, 2003
5.402
5.478
5.363
5.458
43,036,256
+0.10(+1.79%)
Nov 28, 2003
5.338
5.377
5.329
5.362
11,337,458
+0.03(+0.52%)
Nov 26, 2003
5.290
5.391
5.239
5.335
34,491,048
+0.03(+0.60%)
Nov 25, 2003
5.245
5.364
5.234
5.303
49,237,512
+0.07(+1.34%)
Nov 24, 2003
5.030
5.256
5.002
5.233
56,426,752
+0.26(+5.19%)
Nov 21, 2003
5.043
5.047
4.869
4.975
53,811,944
-0.02(-0.35%)
Nov 20, 2003
5.006
5.105
4.960
4.992
49,763,128
-0.10(-1.90%)
Nov 19, 2003
4.933
5.128
4.858
5.089
69,441,824
+0.19(+3.78%)
Nov 18, 2003
5.166
5.181
4.903
4.904
59,594,904
-0.21(-4.07%)
Nov 17, 2003
5.178
5.258
5.037
5.112
50,621,540
-0.11(-2.02%)
Nov 14, 2003
5.363
5.394
5.206
5.218
40,796,440
-0.18(-3.29%)
Nov 13, 2003
5.336
5.426
5.301
5.395
36,443,640
+0.07(+1.33%)
Nov 12, 2003
5.210
5.326
5.191
5.324
42,326,672
+0.13(+2.51%)
Nov 11, 2003
5.242
5.306
5.182
5.194
40,630,252
-0.06(-1.08%)
Nov 10, 2003
5.402
5.422
5.235
5.250
29,949,242
-0.14(-2.51%)
Nov 07, 2003
5.427
5.465
5.381
5.385
32,724,240
+0.02(+0.38%)
Nov 06, 2003
5.481
5.504
5.326
5.365
39,173,580
-0.13(-2.41%)
Nov 05, 2003
5.503
5.538
5.440
5.498
31,371,902
-0.04(-0.78%)
Nov 04, 2003
5.490
5.620
5.469
5.541
35,605,128
+0.02(+0.43%)
Nov 03, 2003
5.350
5.517
5.329
5.517
39,203,560
+0.15(+2.81%)
Oct 31, 2003
5.476
5.515
5.363
5.366
30,731,332
-0.10(-1.91%)
Oct 30, 2003
5.488
5.604
5.461
5.471
48,698,780
-0.02(-0.31%)
Oct 29, 2003
5.492
5.553
5.409
5.488
48,175,596
-0.03(-0.57%)
Oct 28, 2003
5.405
5.520
5.359
5.520
52,798,736
+0.16(+2.97%)
Oct 27, 2003
5.359
5.387
5.299
5.361
35,641,900
+0.09(+1.69%)
Oct 24, 2003
5.177
5.272
5.114
5.271
40,821,372
+0.06(+1.22%)
Oct 23, 2003
5.267
5.310
5.161
5.208
51,192,304
-0.12(-2.34%)
Oct 22, 2003
5.306
5.347
5.277
5.333
39,000,556
-0.08(-1.51%)
Oct 21, 2003
5.403
5.466
5.372
5.414
48,027,800
-0.02(-0.30%)
Oct 20, 2003
5.255
5.455
5.249
5.431
64,626,604
+0.17(+3.17%)
Oct 17, 2003
5.220
5.284
5.152
5.264
177,167,200
-0.25(-4.59%)
Oct 16, 2003
5.526
5.594
5.500
5.517
44,919,200
-0.01(-0.17%)
Oct 15, 2003
5.685
5.686
5.509
5.526
40,656,216
-0.09(-1.59%)
Oct 14, 2003
5.624
5.699
5.613
5.616
37,263,332
-0.04(-0.78%)
Oct 13, 2003
5.620
5.685
5.496
5.660
78,672,656
-0.14(-2.43%)
Oct 10, 2003
5.786
5.805
5.717
5.801
29,422,608
+0.02(+0.35%)
Oct 09, 2003
5.748
5.910
5.717
5.781
72,517,560
+0.17(+3.04%)
Oct 08, 2003
5.531
5.690
5.496
5.610
60,452,104
+0.10(+1.88%)
Oct 07, 2003
5.471
5.537
5.421
5.506
38,609,292
-0.02(-0.43%)
Oct 06, 2003
5.550
5.557
5.456
5.530
27,721,366
+0.03(+0.51%)
Oct 03, 2003
5.381
5.574
5.359
5.503
67,426,776
+0.22(+4.08%)
Oct 02, 2003
5.225
5.313
5.211
5.287
35,570,260
+0.04(+0.73%)
Oct 01, 2003
5.136
5.253
5.032
5.248
71,210,120
+0.10(+1.98%)
Sep 30, 2003
5.318
5.325
5.114
5.147
47,687,692
-0.19(-3.61%)
Sep 29, 2003
5.272
5.351
5.215
5.339
34,296,676
+0.14(+2.64%)
Sep 26, 2003
5.301
5.352
5.190
5.202
39,894,372
-0.12(-2.24%)
Sep 25, 2003
5.281
5.444
5.231
5.321
54,451,416
+0.06(+1.20%)
Sep 24, 2003
5.350
5.493
5.247
5.258
69,908,040
-0.05(-1.01%)
Sep 23, 2003
5.232
5.330
5.192
5.312
42,267,396
+0.12(+2.31%)
Sep 22, 2003
5.195
5.212
5.136
5.192
46,730,832
-0.08(-1.46%)
Sep 19, 2003
5.363
5.469
5.253
5.268
45,247,356
-0.07(-1.24%)
Sep 18, 2003
5.262
5.345
5.215
5.335
42,122,284
+0.06(+1.16%)
Sep 17, 2003
5.257
5.329
5.210
5.273
36,031,576
+0.01(+0.11%)
Sep 16, 2003
5.180
5.287
5.152
5.267
41,403,108
+0.10(+1.89%)
Sep 15, 2003
5.102
5.198
5.085
5.170
53,855,256
+0.12(+2.39%)
Sep 12, 2003
4.967
5.052
4.893
5.049
38,302,248
+0.09(+1.78%)
Sep 11, 2003
4.989
5.037
4.941
4.960
40,411,244
+0.03(+0.56%)
Sep 10, 2003
4.860
5.032
4.839
4.933
66,428,468
+0.05(+1.06%)
Sep 09, 2003
4.977
5.008
4.848
4.881
67,467,592
-0.14(-2.77%)
Sep 08, 2003
5.086
5.171
4.989
5.020
49,128,644
-0.05(-1.00%)
Sep 05, 2003
5.076
5.185
5.037
5.071
47,702,320
-0.07(-1.44%)
Sep 04, 2003
5.021
5.164
4.876
5.145
86,288,064
+0.11(+2.15%)
Sep 03, 2003
5.296
5.311
5.029
5.036
82,856,968
-0.22(-4.13%)
Sep 02, 2003
5.408
5.413
5.243
5.253
58,045,112
-0.06(-1.19%)
Aug 29, 2003
5.266
5.359
5.215
5.316
47,890,968
+2.69(+102.37%)
Aug 28, 2003
2.678
2.682
2.600
2.627
73,679,936
-0.05(-1.78%)
Aug 27, 2003
2.687
2.696
2.647
2.675
38,204,796
-0.02(-0.59%)
Aug 26, 2003
2.668
2.697
2.645
2.690
53,800,016
+0.02(+0.60%)
Aug 25, 2003
2.659
2.675
2.647
2.674
43,173,212
+0.01(+0.46%)
Aug 22, 2003
2.719
2.739
2.660
2.662
67,718,256
-0.04(-1.44%)
Aug 21, 2003
2.667
2.708
2.652
2.701
76,163,624
+0.05(+2.03%)
Aug 20, 2003
2.621
2.668
2.620
2.647
61,091,612
+0.00(+0.12%)
Aug 19, 2003
2.588
2.671
2.585
2.644
99,738,328
+0.05(+1.82%)
Aug 18, 2003
2.489
2.597
2.487
2.597
77,326,776
+0.12(+5.04%)
Aug 15, 2003
2.461
2.487
2.448
2.472
25,000,504
+0.01(+0.36%)
Aug 14, 2003
2.430
2.467
2.429
2.463
42,741,720
+0.03(+1.39%)
Aug 13, 2003
2.488
2.491
2.427
2.430
62,162,008
-0.05(-2.07%)
Aug 12, 2003
2.446
2.482
2.418
2.481
58,784,068
+0.04(+1.54%)
Aug 11, 2003
2.406
2.447
2.399
2.443
60,728,908
+0.03(+1.35%)
Aug 08, 2003
2.450
2.461
2.392
2.411
79,214,296
-0.02(-0.95%)
Aug 07, 2003
2.435
2.474
2.425
2.434
68,165,376
-0.00(-0.02%)
Aug 06, 2003
2.451
2.497
2.416
2.434
98,483,456
-0.02(-0.72%)
Aug 05, 2003
2.471
2.501
2.451
2.452
79,105,904
-0.03(-1.10%)
Aug 04, 2003
2.515
2.523
2.442
2.479
110,738,256
-0.05(-1.82%)
Aug 01, 2003
2.569
2.585
2.519
2.525
80,931,928
-0.05(-1.88%)
Jul 31, 2003
2.613
2.618
2.570
2.574
73,223,432
-0.02(-0.80%)
Jul 30, 2003
2.591
2.612
2.569
2.594
67,314,904
+0.00(+0.02%)
Jul 29, 2003
2.640
2.646
2.581
2.594
94,143,512
-0.07(-2.48%)
Jul 28, 2003
2.703
2.704
2.647
2.660
65,430,508
-0.03(-1.20%)
Jul 25, 2003
2.640
2.694
2.617
2.692
136,227,568
-0.08(-3.02%)
Jul 24, 2003
2.770
2.827
2.762
2.776
102,659,760
+0.04(+1.40%)
Jul 23, 2003
2.704
2.757
2.689
2.738
60,694,516
+0.07(+2.67%)
Jul 22, 2003
2.672
2.684
2.632
2.667
50,871,288
+0.00(+0.10%)
Jul 21, 2003
2.640
2.665
2.619
2.664
43,272,228
+0.02(+0.86%)
Jul 18, 2003
2.657
2.663
2.619
2.641
55,005,904
-0.00(-0.09%)
Jul 17, 2003
2.681
2.695
2.624
2.644
58,984,180
-0.06(-2.25%)
Jul 16, 2003
2.724
2.725
2.667
2.704
47,973,828
-0.01(-0.34%)
Jul 15, 2003
2.750
2.755
2.701
2.714
49,829,036
-0.02(-0.72%)
Jul 14, 2003
2.742
2.765
2.727
2.733
59,457,364
+0.02(+0.78%)
Jul 11, 2003
2.690
2.718
2.675
2.712
58,148,292
+0.02(+0.88%)
Jul 10, 2003
2.702
2.725
2.678
2.688
79,204,912
-0.07(-2.40%)
Jul 09, 2003
2.709
2.770
2.701
2.755
86,048,344
+0.02(+0.91%)
Jul 08, 2003
2.737
2.756
2.694
2.730
73,504,840
-0.00(-0.10%)
Jul 07, 2003
2.674
2.739
2.667
2.732
73,708,080
+0.09(+3.43%)
Jul 03, 2003
2.597
2.661
2.597
2.642
63,263,668
+0.02(+0.80%)
Jul 02, 2003
2.565
2.633
2.550
2.621
89,752,000
+0.06(+2.49%)
Jul 01, 2003
2.482
2.562
2.462
2.557
88,974,984
+0.06(+2.50%)
Jun 30, 2003
2.478
2.537
2.449
2.495
69,648,504
+0.04(+1.60%)
Jun 27, 2003
2.483
2.499
2.451
2.455
58,595,420
-0.02(-0.74%)
Jun 26, 2003
2.425
2.485
2.413
2.473
64,710,312
+0.06(+2.29%)
Jun 25, 2003
2.444
2.464
2.416
2.418
56,544,268
-0.03(-1.03%)
Jun 24, 2003
2.451
2.473
2.433
2.443
59,886,772
-0.01(-0.43%)
Jun 23, 2003
2.446
2.454
2.422
2.454
57,973,196
+0.01(+0.37%)
Jun 20, 2003
2.467
2.473
2.434
2.445
74,237,544
+0.00(+0.02%)
Jun 19, 2003
2.466
2.490
2.442
2.444
53,005,820
-0.02(-0.89%)
Jun 18, 2003
2.431
2.491
2.422
2.466
82,121,136
+0.03(+1.03%)
Jun 17, 2003
2.441
2.474
2.428
2.441
67,553,576
+0.00(+0.12%)
Jun 16, 2003
2.407
2.442
2.388
2.438
72,652,272
+0.06(+2.42%)
Jun 13, 2003
2.417
2.426
2.375
2.381
51,084,952
-0.04(-1.58%)
Jun 12, 2003
2.407
2.430
2.395
2.419
81,251,896
+0.04(+1.69%)
Jun 11, 2003
2.332
2.385
2.314
2.379
86,943,640
+0.05(+2.23%)
Jun 10, 2003
2.335
2.335
2.311
2.327
50,935,908
+0.00(+0.02%)
Jun 09, 2003
2.329
2.360
2.308
2.326
69,195,128
+0.00(+0.02%)
Jun 06, 2003
2.446
2.449
2.311
2.326
95,220,160
-0.10(-4.08%)
Jun 05, 2003
2.447
2.447
2.400
2.425
69,684,984
-0.04(-1.52%)
Jun 04, 2003
2.366
2.470
2.363
2.462
94,140,392
+0.09(+3.65%)
Jun 03, 2003
2.375
2.388
2.344
2.376
69,802,760
-0.01(-0.38%)
Jun 02, 2003
2.445
2.453
2.381
2.385
59,555,332
-0.05(-2.19%)
May 30, 2003
2.403
2.450
2.396
2.438
49,850,924
+0.04(+1.50%)
May 29, 2003
2.431
2.441
2.384
2.402
69,929,912
-0.02(-1.02%)
May 28, 2003
2.446
2.482
2.423
2.427
91,961,040
-0.04(-1.81%)
May 27, 2003
2.372
2.479
2.365
2.472
122,311,424
+0.09(+3.63%)
May 23, 2003
2.382
2.398
2.369
2.385
57,692,828
+0.00(+0.08%)
May 22, 2003
2.329
2.384
2.319
2.383
54,997,564
+0.06(+2.37%)
May 21, 2003
2.337
2.350
2.312
2.328
56,072,128
-0.02(-0.71%)
May 20, 2003
2.321
2.356
2.297
2.345
66,149,664
+0.03(+1.19%)
May 19, 2003
2.361
2.370
2.315
2.317
66,236,172
-0.06(-2.61%)
May 16, 2003
2.350
2.399
2.346
2.379
96,431,256
+0.03(+1.13%)
May 15, 2003
2.342
2.374
2.322
2.353
76,340,808
+0.01(+0.46%)
May 14, 2003
2.347
2.361
2.315
2.342
61,744,064
+0.00(+0.15%)
May 13, 2003
2.268
2.349
2.264
2.338
118,333,144
+0.07(+2.89%)
May 12, 2003
2.238
2.288
2.237
2.272
53,521,736
+0.00(+0.07%)
May 09, 2003
2.251
2.276
2.231
2.271
44,859,808
+0.03(+1.50%)
May 08, 2003
2.244
2.260
2.234
2.237
44,404,112
-0.02(-1.07%)
May 07, 2003
2.274
2.281
2.255
2.261
47,152,532
-0.03(-1.11%)
May 06, 2003
2.259
2.297
2.257
2.287
69,741,264
+0.03(+1.43%)
May 05, 2003
2.277
2.293
2.255
2.255
55,271,676
-0.03(-1.30%)
May 02, 2003
2.213
2.288
2.213
2.284
72,366,696
+0.06(+2.74%)
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.