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
DaVita HealthCare Partner
(NY:
DVA
)
141.16
-1.00 (-0.70%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
4.511
4.602
4.511
4.582
662,100
+0.04(+0.93%)
Apr 29, 2003
4.544
4.576
4.489
4.540
669,600
-0.04(-0.83%)
Apr 28, 2003
4.556
4.618
4.556
4.578
734,400
+0.06(+1.43%)
Apr 25, 2003
4.489
4.553
4.489
4.513
350,400
-0.04(-0.88%)
Apr 24, 2003
4.527
4.602
4.518
4.553
434,400
+0.00(+0.10%)
Apr 23, 2003
4.447
4.562
4.436
4.549
890,700
+0.10(+2.35%)
Apr 22, 2003
4.389
4.464
4.367
4.444
633,000
+0.02(+0.40%)
Apr 21, 2003
4.444
4.444
4.391
4.427
484,800
+0.02(+0.56%)
Apr 17, 2003
4.311
4.413
4.311
4.402
592,200
+0.06(+1.49%)
Apr 16, 2003
4.467
4.473
4.300
4.338
1,590,900
-0.13(-2.84%)
Apr 15, 2003
4.536
4.556
4.449
4.464
701,700
-0.08(-1.81%)
Apr 14, 2003
4.542
4.578
4.511
4.547
522,900
+0.02(+0.34%)
Apr 11, 2003
4.533
4.556
4.500
4.531
569,700
+0.04(+0.99%)
Apr 10, 2003
4.500
4.511
4.456
4.487
793,500
-0.01(-0.30%)
Apr 09, 2003
4.567
4.567
4.480
4.500
708,600
-0.06(-1.36%)
Apr 08, 2003
4.556
4.580
4.533
4.562
571,500
-0.04(-0.96%)
Apr 07, 2003
4.633
4.718
4.584
4.607
614,700
+0.03(+0.63%)
Apr 04, 2003
4.644
4.656
4.560
4.578
983,400
-0.05(-1.10%)
Apr 03, 2003
4.633
4.671
4.613
4.629
692,700
-0.02(-0.33%)
Apr 02, 2003
4.556
4.687
4.556
4.644
953,100
+0.00(+0.10%)
Apr 01, 2003
4.611
4.664
4.611
4.640
1,066,200
+0.03(+0.72%)
Mar 31, 2003
4.467
4.620
4.467
4.607
876,300
+0.01(+0.24%)
Mar 28, 2003
4.556
4.611
4.556
4.596
745,800
+0.06(+1.27%)
Mar 27, 2003
4.556
4.589
4.513
4.538
666,000
-0.01(-0.15%)
Mar 26, 2003
4.456
4.584
4.456
4.544
2,325,300
+0.07(+1.64%)
Mar 25, 2003
4.413
4.478
4.378
4.471
3,383,400
+0.06(+1.31%)
Mar 24, 2003
4.356
4.444
4.331
4.413
1,134,900
-0.01(-0.20%)
Mar 21, 2003
4.456
4.456
4.411
4.422
1,166,700
+0.00(+0.10%)
Mar 20, 2003
4.431
4.453
4.407
4.418
770,100
-0.02(-0.35%)
Mar 19, 2003
4.420
4.456
4.404
4.433
1,192,800
-0.01(-0.20%)
Mar 18, 2003
4.367
4.451
4.342
4.442
949,800
+0.10(+2.25%)
Mar 17, 2003
4.369
4.369
4.256
4.344
1,851,300
-0.03(-0.61%)
Mar 14, 2003
4.411
4.429
4.367
4.371
1,352,400
-0.01(-0.15%)
Mar 13, 2003
4.396
4.418
4.322
4.378
996,900
-0.02(-0.35%)
Mar 12, 2003
4.442
4.451
4.289
4.393
1,253,700
-0.05(-1.10%)
Mar 11, 2003
4.524
4.524
4.433
4.442
645,600
-0.08(-1.82%)
Mar 10, 2003
4.504
4.567
4.504
4.524
315,000
-0.05(-1.02%)
Mar 07, 2003
4.533
4.576
4.473
4.571
698,400
+0.03(+0.73%)
Mar 06, 2003
4.620
4.620
4.511
4.538
900,300
-0.08(-1.83%)
Mar 05, 2003
4.629
4.662
4.571
4.622
324,300
-0.01(-0.14%)
Mar 04, 2003
4.616
4.664
4.611
4.629
742,800
-0.02(-0.38%)
Mar 03, 2003
4.633
4.689
4.611
4.647
1,324,800
+0.04(+0.77%)
Feb 28, 2003
4.567
4.640
4.522
4.611
1,442,400
+0.05(+1.17%)
Feb 27, 2003
4.529
4.569
4.489
4.558
807,600
+0.05(+1.03%)
Feb 26, 2003
4.522
4.553
4.469
4.511
1,435,500
-0.02(-0.54%)
Feb 25, 2003
4.489
4.536
4.476
4.536
609,900
+0.02(+0.54%)
Feb 24, 2003
4.620
4.631
4.504
4.511
1,179,000
-0.11(-2.40%)
Feb 21, 2003
4.560
4.644
4.558
4.622
849,300
+0.06(+1.36%)
Feb 20, 2003
4.671
4.731
4.556
4.560
1,825,500
-0.11(-2.43%)
Feb 19, 2003
4.589
4.689
4.589
4.673
1,248,300
+0.08(+1.84%)
Feb 18, 2003
4.544
4.620
4.544
4.589
1,424,100
+0.05(+1.18%)
Feb 14, 2003
4.889
4.889
4.378
4.536
5,902,200
-0.49(-9.69%)
Feb 13, 2003
4.933
5.031
4.822
5.022
2,260,800
+0.11(+2.26%)
Feb 12, 2003
5.120
5.129
4.856
4.911
2,045,700
-0.26(-5.11%)
Feb 11, 2003
5.178
5.333
5.176
5.176
721,500
-0.14(-2.55%)
Feb 10, 2003
5.178
5.311
5.178
5.311
1,289,100
+0.11(+2.14%)
Feb 07, 2003
5.218
5.220
5.160
5.200
370,800
-0.00(-0.04%)
Feb 06, 2003
5.222
5.238
5.180
5.202
555,300
-0.02(-0.38%)
Feb 05, 2003
5.191
5.267
5.178
5.222
1,144,200
+0.03(+0.51%)
Feb 04, 2003
5.300
5.307
5.191
5.196
684,000
-0.10(-1.97%)
Feb 03, 2003
5.411
5.418
5.256
5.300
965,400
-0.06(-1.04%)
Jan 31, 2003
5.296
5.356
5.289
5.356
925,200
+0.06(+1.18%)
Jan 30, 2003
5.344
5.362
5.278
5.293
933,900
-0.05(-0.87%)
Jan 29, 2003
5.338
5.367
5.333
5.340
930,000
-0.04(-0.66%)
Jan 28, 2003
5.424
5.453
5.342
5.376
1,746,600
-0.04(-0.82%)
Jan 27, 2003
5.489
5.500
5.396
5.420
831,900
-0.09(-1.69%)
Jan 24, 2003
5.613
5.613
5.480
5.513
719,100
-0.10(-1.74%)
Jan 23, 2003
5.593
5.689
5.536
5.611
866,100
+0.02(+0.32%)
Jan 22, 2003
5.513
5.598
5.493
5.593
1,072,200
+0.04(+0.72%)
Jan 21, 2003
5.589
5.622
5.524
5.553
799,800
-0.04(-0.64%)
Jan 17, 2003
5.533
5.609
5.524
5.589
3,057,000
+0.04(+0.72%)
Jan 16, 2003
5.567
5.576
5.533
5.549
1,005,300
+0.02(+0.28%)
Jan 15, 2003
5.644
5.689
5.493
5.533
3,412,200
-0.13(-2.31%)
Jan 14, 2003
5.687
5.711
5.616
5.664
830,400
-0.02(-0.35%)
Jan 13, 2003
5.669
5.733
5.602
5.684
1,345,500
-0.00(-0.04%)
Jan 10, 2003
5.644
5.722
5.627
5.687
814,500
+0.04(+0.75%)
Jan 09, 2003
5.578
5.678
5.578
5.644
1,073,700
+0.06(+1.07%)
Jan 08, 2003
5.611
5.667
5.560
5.584
629,700
-0.03(-0.48%)
Jan 07, 2003
5.656
5.678
5.611
5.611
471,600
-0.04(-0.79%)
Jan 06, 2003
5.611
5.667
5.611
5.656
746,700
+0.02(+0.28%)
Jan 03, 2003
5.522
5.653
5.522
5.640
1,460,700
+0.06(+1.16%)
Jan 02, 2003
5.489
5.598
5.456
5.576
893,100
+0.09(+1.70%)
Dec 31, 2002
5.411
5.509
5.378
5.482
833,700
+0.09(+1.65%)
Dec 30, 2002
5.356
5.398
5.282
5.393
1,151,100
+0.04(+0.71%)
Dec 27, 2002
5.387
5.387
5.336
5.356
446,400
-0.03(-0.58%)
Dec 26, 2002
5.444
5.451
5.367
5.387
433,200
-0.04(-0.74%)
Dec 24, 2002
5.427
5.436
5.384
5.427
302,700
+0.02(+0.33%)
Dec 23, 2002
5.440
5.467
5.358
5.409
796,200
-0.02(-0.37%)
Dec 20, 2002
5.444
5.453
5.422
5.429
1,317,600
+0.00(+0.04%)
Dec 19, 2002
5.462
5.511
5.404
5.427
1,016,700
-0.04(-0.65%)
Dec 18, 2002
5.447
5.480
5.447
5.462
651,000
+0.02(+0.29%)
Dec 17, 2002
5.489
5.500
5.447
5.447
1,107,900
-0.08(-1.37%)
Dec 16, 2002
5.544
5.544
5.464
5.522
690,900
-0.02(-0.36%)
Dec 13, 2002
5.578
5.562
5.489
5.542
769,800
+0.01(+0.16%)
Dec 12, 2002
5.578
5.613
5.511
5.533
1,053,900
-0.04(-0.76%)
Dec 11, 2002
5.644
5.644
5.544
5.576
1,129,200
-0.07(-1.22%)
Dec 10, 2002
5.578
5.644
5.542
5.644
575,400
+0.09(+1.56%)
Dec 09, 2002
5.687
5.687
5.556
5.558
720,600
-0.13(-2.27%)
Dec 06, 2002
5.711
5.742
5.624
5.687
551,700
-0.04(-0.62%)
Dec 05, 2002
5.622
5.767
5.596
5.722
1,325,700
+0.14(+2.55%)
Dec 04, 2002
5.533
5.582
5.471
5.580
2,214,900
+0.01(+0.24%)
Dec 03, 2002
5.611
5.644
5.533
5.567
868,800
-0.03(-0.60%)
Dec 02, 2002
5.722
5.722
5.573
5.600
776,700
-0.10(-1.75%)
Nov 29, 2002
5.556
5.733
5.556
5.700
891,900
+0.15(+2.64%)
Nov 27, 2002
5.489
5.553
5.422
5.553
800,700
+0.09(+1.59%)
Nov 26, 2002
5.533
5.553
5.373
5.467
1,401,600
-0.07(-1.20%)
Nov 25, 2002
5.711
5.738
5.522
5.533
1,939,500
-0.14(-2.51%)
Nov 22, 2002
5.622
5.751
5.600
5.676
1,135,200
-0.00(-0.04%)
Nov 21, 2002
5.698
5.729
5.673
5.678
739,200
-0.07(-1.24%)
Nov 20, 2002
5.711
5.749
5.678
5.749
521,700
+0.02(+0.43%)
Nov 19, 2002
5.733
5.733
5.591
5.724
1,486,500
-0.02(-0.35%)
Nov 18, 2002
5.767
5.878
5.736
5.744
1,568,700
-0.00(-0.08%)
Nov 15, 2002
5.567
5.820
5.567
5.749
1,841,400
+0.20(+3.52%)
Nov 14, 2002
5.524
5.624
5.524
5.553
687,900
+0.02(+0.40%)
Nov 13, 2002
5.476
5.567
5.429
5.531
1,242,600
+0.05(+0.97%)
Nov 12, 2002
5.471
5.538
5.444
5.478
1,344,000
+0.01(+0.20%)
Nov 11, 2002
5.367
5.542
5.358
5.467
835,500
+0.10(+1.86%)
Nov 08, 2002
5.624
5.624
5.280
5.367
2,259,900
-0.26(-4.58%)
Nov 07, 2002
5.629
5.711
5.609
5.624
2,261,700
-0.00(-0.08%)
Nov 06, 2002
5.600
5.696
5.538
5.629
4,692,900
+0.16(+2.88%)
Nov 05, 2002
5.411
5.476
5.393
5.471
995,700
+0.04(+0.74%)
Nov 04, 2002
5.467
5.507
5.427
5.431
807,300
-0.04(-0.65%)
Nov 01, 2002
5.327
5.478
5.280
5.467
1,368,900
+0.14(+2.63%)
Oct 31, 2002
5.380
5.429
5.280
5.327
1,194,600
-0.05(-0.95%)
Oct 30, 2002
5.418
5.453
5.362
5.378
681,300
-0.04(-0.70%)
Oct 29, 2002
5.371
5.444
5.367
5.416
885,300
+0.04(+0.83%)
Oct 28, 2002
5.553
5.567
5.333
5.371
997,500
-0.16(-2.89%)
Oct 25, 2002
5.456
5.556
5.453
5.531
920,700
+0.04(+0.77%)
Oct 24, 2002
5.476
5.553
5.469
5.489
798,000
+0.02(+0.37%)
Oct 23, 2002
5.444
5.511
5.429
5.469
1,133,400
+0.00(+0.00%)
Oct 22, 2002
5.400
5.511
5.369
5.469
1,130,400
+0.06(+1.15%)
Oct 21, 2002
5.402
5.447
5.358
5.407
634,200
+0.00(+0.00%)
Oct 18, 2002
5.220
5.422
5.218
5.407
1,300,500
+0.20(+3.75%)
Oct 17, 2002
5.189
5.333
5.187
5.211
1,734,000
+0.06(+1.21%)
Oct 16, 2002
5.178
5.200
5.136
5.149
729,000
-0.04(-0.69%)
Oct 15, 2002
5.120
5.204
5.082
5.184
1,178,100
+0.06(+1.21%)
Oct 14, 2002
5.078
5.122
5.044
5.122
894,000
-0.01(-0.17%)
Oct 11, 2002
5.089
5.158
5.071
5.131
960,000
+0.06(+1.27%)
Oct 10, 2002
5.089
5.144
5.000
5.067
1,165,200
-0.03(-0.61%)
Oct 09, 2002
5.089
5.144
5.071
5.098
1,287,300
-0.00(-0.09%)
Oct 08, 2002
5.204
5.233
5.082
5.102
1,305,900
-0.10(-1.96%)
Oct 07, 2002
5.240
5.256
5.204
5.204
885,900
-0.04(-0.76%)
Oct 04, 2002
5.211
5.267
5.211
5.244
1,517,700
+0.03(+0.64%)
Oct 03, 2002
5.244
5.282
5.211
5.211
1,318,200
-0.06(-1.06%)
Oct 02, 2002
5.278
5.282
5.218
5.267
1,359,000
-0.01(-0.21%)
Oct 01, 2002
5.311
5.316
5.247
5.278
2,877,300
+0.03(+0.64%)
Sep 30, 2002
5.269
5.289
5.211
5.244
1,630,500
-0.05(-0.88%)
Sep 27, 2002
5.311
5.433
5.233
5.291
690,000
-0.02(-0.42%)
Sep 26, 2002
5.182
5.351
5.173
5.313
1,663,800
+0.12(+2.22%)
Sep 25, 2002
5.131
5.222
5.111
5.198
1,074,300
+0.07(+1.43%)
Sep 24, 2002
5.133
5.144
5.064
5.124
645,600
-0.04(-0.82%)
Sep 23, 2002
5.200
5.200
5.096
5.167
977,700
-0.02(-0.47%)
Sep 20, 2002
5.111
5.233
5.111
5.191
15,870,000
+0.09(+1.70%)
Sep 19, 2002
5.056
5.142
5.033
5.104
1,087,200
+0.03(+0.53%)
Sep 18, 2002
5.056
5.120
5.009
5.078
633,600
+0.02(+0.44%)
Sep 17, 2002
5.091
5.156
5.044
5.056
652,200
-0.03(-0.57%)
Sep 16, 2002
4.978
5.104
4.978
5.084
660,000
+0.02(+0.48%)
Sep 13, 2002
5.000
5.076
4.978
5.060
150,000
+0.05(+0.93%)
Sep 12, 2002
5.089
5.089
4.987
5.013
1,020,300
-0.08(-1.48%)
Sep 11, 2002
5.078
5.127
5.078
5.089
618,000
+0.04(+0.79%)
Sep 10, 2002
5.067
5.076
5.000
5.049
457,800
+0.01(+0.13%)
Sep 09, 2002
4.971
5.044
4.956
5.042
609,300
+0.07(+1.34%)
Sep 06, 2002
4.956
5.000
4.913
4.976
586,500
+0.05(+1.04%)
Sep 05, 2002
4.896
5.000
4.896
4.924
720,000
-0.00(-0.09%)
Sep 04, 2002
4.944
4.944
4.833
4.929
995,700
+0.11(+2.21%)
Sep 03, 2002
4.922
4.944
4.822
4.822
1,020,600
-0.10(-1.99%)
Aug 30, 2002
4.933
5.022
4.891
4.920
960,000
-0.02(-0.49%)
Aug 29, 2002
4.887
4.944
4.867
4.944
948,000
+0.05(+1.04%)
Aug 28, 2002
4.856
4.911
4.833
4.893
1,093,500
+0.02(+0.32%)
Aug 27, 2002
5.000
5.022
4.778
4.878
876,300
-0.16(-3.18%)
Aug 26, 2002
5.040
5.071
5.022
5.038
612,900
-0.00(-0.04%)
Aug 23, 2002
5.060
5.122
5.011
5.040
423,000
-0.03(-0.53%)
Aug 22, 2002
5.067
5.131
5.000
5.067
15,390,000
-0.01(-0.26%)
Aug 21, 2002
5.113
5.144
5.076
5.080
358,500
-0.03(-0.52%)
Aug 20, 2002
5.120
5.156
5.069
5.107
501,000
+0.07(+1.37%)
Aug 16, 2002
5.087
5.133
4.980
5.038
1,087,200
-0.04(-0.83%)
Aug 15, 2002
5.089
5.211
5.056
5.080
333,900
+0.05(+0.93%)
Aug 14, 2002
4.989
5.067
4.889
5.033
552,600
+0.08(+1.52%)
Aug 13, 2002
4.940
5.084
4.938
4.958
789,300
+0.01(+0.27%)
Aug 12, 2002
4.800
5.011
4.800
4.944
892,800
+0.28(+5.95%)
Aug 07, 2002
4.996
4.996
4.633
4.667
2,217,000
-0.27(-5.53%)
Aug 06, 2002
4.873
4.960
4.873
4.940
600,000
+0.07(+1.37%)
Aug 05, 2002
4.978
4.980
4.833
4.873
647,100
-0.15(-2.96%)
Aug 02, 2002
5.078
5.113
5.022
5.022
944,100
-0.08(-1.52%)
Aug 01, 2002
5.233
5.233
5.002
5.100
1,599,000
-0.14(-2.75%)
Jul 31, 2002
4.878
5.256
4.878
5.244
2,409,900
+0.36(+7.47%)
Jul 30, 2002
4.944
4.996
4.867
4.880
1,196,400
-0.08(-1.61%)
Jul 29, 2002
4.822
4.996
4.822
4.960
1,566,000
+0.18(+3.86%)
Jul 26, 2002
4.678
4.800
4.673
4.776
1,014,300
+0.10(+2.04%)
Jul 25, 2002
4.644
4.856
4.578
4.680
1,572,000
+0.01(+0.29%)
Jul 24, 2002
4.422
4.762
4.418
4.667
1,860,300
+0.24(+5.53%)
Jul 23, 2002
4.324
4.476
4.324
4.422
2,200,800
+0.10(+2.26%)
Jul 22, 2002
4.500
4.544
4.222
4.324
2,817,300
-0.18(-3.90%)
Jul 19, 2002
4.556
4.556
4.467
4.500
1,468,800
-0.12(-2.64%)
Jul 17, 2002
4.600
4.711
4.567
4.622
1,741,800
-0.06(-1.19%)
Jul 12, 2002
4.689
4.711
4.589
4.678
3,390,900
-0.08(-1.64%)
Jul 11, 2002
4.827
4.836
4.667
4.756
3,013,500
-0.07(-1.47%)
Jul 10, 2002
5.000
5.002
4.798
4.827
2,400,900
-0.17(-3.47%)
Jul 09, 2002
5.111
5.111
5.000
5.000
1,394,400
-0.11(-2.22%)
Jul 08, 2002
5.162
5.162
5.113
5.113
1,664,100
-0.05(-1.03%)
Jul 05, 2002
5.167
5.193
5.162
5.167
675,300
+0.07(+1.31%)
Jul 04, 2002
5.189
5.191
4.956
5.100
1,764,000
+0.00(+0.00%)
Jul 03, 2002
5.189
5.191
4.956
5.100
1,764,000
-0.09(-1.80%)
Jul 02, 2002
5.333
5.333
5.180
5.193
1,699,200
-0.08(-1.60%)
Jul 01, 2002
5.311
5.347
5.224
5.278
1,699,500
-0.01(-0.21%)
Jun 28, 2002
5.278
5.376
5.251
5.289
1,494,300
+0.02(+0.46%)
Jun 27, 2002
5.300
5.367
5.240
5.264
788,400
+0.01(+0.17%)
Jun 26, 2002
5.122
5.333
5.027
5.256
1,552,500
+0.10(+1.85%)
Jun 25, 2002
5.333
5.380
5.144
5.160
1,657,500
-0.20(-3.65%)
Jun 21, 2002
5.433
5.444
5.356
5.356
3,044,700
-0.08(-1.47%)
Jun 20, 2002
5.522
5.551
5.393
5.436
3,402,300
-0.12(-2.12%)
Jun 19, 2002
5.329
5.667
5.329
5.553
4,574,100
+0.20(+3.69%)
Jun 18, 2002
5.311
5.542
5.311
5.356
4,158,900
+0.04(+0.84%)
Jun 17, 2002
5.247
5.327
5.240
5.311
1,106,700
+0.07(+1.27%)
Jun 14, 2002
5.222
5.249
5.167
5.244
606,300
-0.03(-0.63%)
Jun 12, 2002
5.289
5.300
5.200
5.278
706,500
-0.01(-0.21%)
Jun 11, 2002
5.267
5.329
5.264
5.289
891,300
+0.04(+0.72%)
Jun 10, 2002
5.302
5.333
5.249
5.251
765,600
-0.05(-0.96%)
Jun 07, 2002
5.233
5.329
5.178
5.302
1,076,400
+0.08(+1.62%)
Jun 06, 2002
5.156
5.244
5.067
5.218
2,638,800
+0.08(+1.56%)
Jun 05, 2002
5.038
5.162
5.033
5.138
2,022,000
-0.06(-1.20%)
May 31, 2002
5.178
5.200
5.111
5.200
1,099,800
+0.17(+3.31%)
May 28, 2002
4.978
5.053
4.971
5.033
2,997,300
+0.09(+1.75%)
May 27, 2002
4.884
4.956
4.871
4.947
1,578,600
+0.00(+0.00%)
May 24, 2002
4.884
4.956
4.871
4.947
1,578,600
+0.09(+1.78%)
May 23, 2002
4.858
4.911
4.847
4.860
2,371,500
+0.00(+0.05%)
May 22, 2002
4.833
4.867
4.784
4.858
952,800
+0.04(+0.78%)
May 21, 2002
4.816
4.829
4.778
4.820
2,018,700
-0.02(-0.46%)
May 20, 2002
4.933
4.933
4.824
4.842
2,308,800
-0.06(-1.22%)
May 17, 2002
4.878
4.929
4.867
4.902
2,036,100
+0.02(+0.41%)
May 16, 2002
5.000
5.018
4.844
4.882
3,097,500
-0.09(-1.88%)
May 15, 2002
5.022
5.089
4.956
4.976
3,779,100
+0.17(+3.51%)
May 14, 2002
4.667
4.822
4.644
4.807
4,009,800
+0.11(+2.41%)
May 13, 2002
4.667
4.733
4.613
4.693
4,433,400
+0.16(+3.53%)
May 10, 2002
5.089
5.267
4.333
4.533
22,077,600
-0.43(-8.72%)
May 09, 2002
5.067
5.222
4.956
4.967
6,768,000
-0.16(-3.04%)
May 08, 2002
5.356
5.356
4.971
5.122
13,539,600
-0.59(-10.31%)
May 07, 2002
5.729
5.738
5.700
5.711
2,352,900
+0.00(+0.08%)
May 06, 2002
5.689
5.762
5.689
5.707
2,293,500
+0.01(+0.16%)
May 03, 2002
5.756
5.756
5.689
5.698
2,210,400
-0.06(-1.08%)
May 02, 2002
5.789
5.807
5.744
5.760
3,996,600
-0.05(-0.80%)
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.