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
TransAlta Corporation
(NY:
TAC
)
7.220
-0.090 (-1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
3.551
3.594
3.516
3.591
60,128
+0.04(+1.15%)
Apr 29, 2004
3.580
3.618
3.513
3.551
119,570
+0.04(+1.24%)
Apr 28, 2004
3.682
3.682
3.507
3.507
35,046
-0.16(-4.44%)
Apr 27, 2004
3.737
3.737
3.661
3.670
53,944
-0.05(-1.25%)
Apr 26, 2004
3.740
3.746
3.696
3.717
28,518
+0.03(+0.87%)
Apr 23, 2004
3.752
3.752
3.676
3.685
81,088
-0.06(-1.48%)
Apr 22, 2004
3.807
3.807
3.740
3.740
65,626
-0.08(-2.13%)
Apr 21, 2004
3.813
3.842
3.813
3.821
20,615
-0.01(-0.15%)
Apr 20, 2004
3.856
3.868
3.827
3.827
38,482
-0.04(-0.98%)
Apr 19, 2004
3.885
3.888
3.862
3.865
74,216
-0.01(-0.23%)
Apr 16, 2004
3.891
3.891
3.856
3.874
30,923
+0.01(+0.30%)
Apr 15, 2004
3.880
3.900
3.859
3.862
28,518
-0.02(-0.52%)
Apr 14, 2004
3.900
3.903
3.871
3.882
30,579
-0.04(-1.11%)
Apr 13, 2004
3.952
3.952
3.923
3.926
25,425
-0.01(-0.15%)
Apr 12, 2004
3.961
3.961
3.909
3.932
49,821
-0.03(-0.88%)
Apr 08, 2004
4.002
4.002
3.932
3.967
40,200
-0.08(-1.94%)
Apr 07, 2004
4.051
4.057
4.022
4.045
31,954
-0.03(-0.86%)
Apr 06, 2004
4.060
4.098
4.045
4.080
33,328
+0.03(+0.72%)
Apr 05, 2004
4.031
4.057
4.008
4.051
26,456
+0.05(+1.16%)
Apr 02, 2004
3.990
4.025
3.973
4.005
40,887
-0.01(-0.36%)
Apr 01, 2004
3.947
4.019
3.944
4.019
66,657
+0.08(+2.07%)
Mar 31, 2004
3.984
4.002
3.938
3.938
85,554
-0.08(-2.03%)
Mar 30, 2004
4.016
4.060
4.005
4.019
23,364
-0.01(-0.22%)
Mar 29, 2004
4.054
4.063
4.016
4.028
35,390
-0.01(-0.36%)
Mar 26, 2004
4.051
4.086
4.037
4.043
27,831
-0.01(-0.29%)
Mar 25, 2004
4.034
4.075
4.034
4.054
36,077
+0.04(+1.02%)
Mar 24, 2004
4.019
4.043
3.999
4.013
62,190
-0.03(-0.86%)
Mar 23, 2004
4.031
4.066
4.013
4.048
106,514
+0.03(+0.65%)
Mar 22, 2004
4.066
4.066
3.990
4.022
31,610
-0.01(-0.36%)
Mar 19, 2004
4.011
4.051
4.011
4.037
22,333
+0.03(+0.65%)
Mar 18, 2004
3.990
4.045
3.981
4.011
31,610
+0.05(+1.25%)
Mar 17, 2004
3.979
3.996
3.952
3.961
23,020
-0.02(-0.44%)
Mar 16, 2004
3.987
3.993
3.944
3.979
18,210
+0.04(+0.96%)
Mar 15, 2004
3.981
3.981
3.929
3.941
28,518
-0.01(-0.29%)
Mar 12, 2004
3.987
3.987
3.941
3.952
58,410
-0.06(-1.38%)
Mar 11, 2004
4.043
4.043
3.973
4.008
89,334
-0.01(-0.36%)
Mar 10, 2004
4.016
4.063
3.999
4.022
57,036
+0.02(+0.51%)
Mar 09, 2004
3.987
4.016
3.987
4.002
36,764
+0.01(+0.15%)
Mar 08, 2004
3.996
4.002
3.984
3.996
27,831
+0.03(+0.73%)
Mar 05, 2004
3.973
3.993
3.964
3.967
31,267
+0.02(+0.44%)
Mar 04, 2004
3.932
3.949
3.915
3.949
83,149
+0.05(+1.19%)
Mar 03, 2004
3.882
3.912
3.856
3.903
31,610
+0.02(+0.45%)
Mar 02, 2004
3.917
3.917
3.871
3.885
73,185
-0.00(-0.07%)
Mar 01, 2004
3.915
3.915
3.871
3.888
45,010
+0.00(+0.07%)
Feb 27, 2004
3.845
3.891
3.821
3.885
76,965
+0.05(+1.29%)
Feb 26, 2004
3.824
3.853
3.818
3.836
164,925
-0.06(-1.64%)
Feb 25, 2004
3.964
3.964
3.897
3.900
63,221
-0.04(-1.11%)
Feb 24, 2004
3.891
3.944
3.891
3.944
19,241
+0.05(+1.35%)
Feb 23, 2004
3.885
3.894
3.871
3.891
34,702
+0.03(+0.91%)
Feb 20, 2004
3.839
3.856
3.784
3.856
44,323
+0.01(+0.23%)
Feb 19, 2004
3.853
3.871
3.842
3.848
24,395
-0.02(-0.60%)
Feb 18, 2004
3.949
3.949
3.871
3.871
36,077
-0.06(-1.63%)
Feb 17, 2004
3.961
3.961
3.923
3.935
105,826
+0.00(+0.07%)
Feb 13, 2004
3.941
3.981
3.932
3.932
19,928
-0.01(-0.22%)
Feb 12, 2004
3.955
3.955
3.938
3.941
28,861
-0.03(-0.73%)
Feb 11, 2004
3.894
3.970
3.880
3.970
9,277
+0.09(+2.25%)
Feb 10, 2004
3.888
3.891
3.874
3.882
24,395
-0.01(-0.22%)
Feb 09, 2004
3.915
3.915
3.880
3.891
56,349
+0.00(+0.07%)
Feb 06, 2004
3.897
3.909
3.882
3.888
22,677
+0.03(+0.83%)
Feb 05, 2004
3.877
3.891
3.856
3.856
15,461
-0.01(-0.38%)
Feb 04, 2004
3.865
3.888
3.865
3.871
15,118
+0.01(+0.15%)
Feb 03, 2004
3.871
3.903
3.865
3.865
27,143
-0.02(-0.60%)
Feb 02, 2004
3.882
3.912
3.871
3.888
60,128
-0.00(-0.07%)
Jan 30, 2004
4.051
4.051
3.871
3.891
101,703
-0.15(-3.81%)
Jan 29, 2004
4.051
4.063
4.037
4.045
26,113
-0.01(-0.14%)
Jan 28, 2004
4.104
4.104
4.051
4.051
17,866
-0.08(-1.83%)
Jan 27, 2004
4.121
4.142
4.121
4.127
38,138
+0.02(+0.50%)
Jan 26, 2004
4.121
4.121
4.104
4.107
12,025
+0.01(+0.36%)
Jan 23, 2004
4.115
4.124
4.069
4.092
23,707
-0.06(-1.54%)
Jan 22, 2004
4.139
4.156
4.127
4.156
6,528
+0.02(+0.42%)
Jan 21, 2004
4.153
4.153
4.121
4.139
28,174
-0.02(-0.42%)
Jan 20, 2004
4.144
4.176
4.127
4.156
21,302
+0.03(+0.71%)
Jan 16, 2004
4.133
4.133
4.089
4.127
23,364
-0.01(-0.14%)
Jan 15, 2004
4.092
4.133
4.092
4.133
14,087
+0.01(+0.14%)
Jan 14, 2004
4.144
4.144
4.089
4.127
38,138
-0.02(-0.42%)
Jan 13, 2004
4.165
4.165
4.144
4.144
12,025
-0.02(-0.42%)
Jan 12, 2004
4.246
4.246
4.162
4.162
31,267
-0.08(-1.85%)
Jan 09, 2004
4.174
4.249
4.174
4.240
24,738
+0.08(+1.89%)
Jan 08, 2004
4.165
4.191
4.162
4.162
19,928
-0.01(-0.14%)
Jan 07, 2004
4.235
4.235
4.162
4.168
16,492
-0.06(-1.51%)
Jan 06, 2004
4.243
4.243
4.220
4.232
12,025
+0.00(+0.07%)
Jan 05, 2004
4.249
4.267
4.223
4.229
10,651
+0.03(+0.62%)
Jan 02, 2004
4.153
4.240
4.153
4.203
17,179
+0.06(+1.55%)
Dec 31, 2003
4.162
4.176
4.139
4.139
24,051
-0.02(-0.56%)
Dec 30, 2003
4.118
4.168
4.118
4.162
14,430
+0.03(+0.70%)
Dec 29, 2003
4.159
4.159
4.109
4.133
9,620
-0.03(-0.70%)
Dec 26, 2003
4.153
4.162
4.153
4.162
2,748
+0.03(+0.70%)
Dec 24, 2003
4.112
4.136
4.112
4.133
6,184
+0.05(+1.14%)
Dec 23, 2003
4.092
4.104
4.072
4.086
13,400
-0.01(-0.28%)
Dec 22, 2003
4.086
4.107
4.086
4.098
7,902
+0.02(+0.57%)
Dec 19, 2003
4.092
4.092
4.075
4.075
40,544
-0.03(-0.71%)
Dec 18, 2003
4.118
4.118
4.089
4.104
37,795
-0.01(-0.21%)
Dec 17, 2003
4.098
4.118
4.098
4.112
12,369
+0.01(+0.36%)
Dec 16, 2003
4.118
4.156
4.098
4.098
24,395
-0.04(-1.05%)
Dec 15, 2003
4.168
4.176
4.142
4.142
36,764
-0.02(-0.42%)
Dec 12, 2003
4.159
4.159
4.159
4.159
0
+0.00(+0.00%)
Dec 11, 2003
4.162
4.162
4.133
4.159
3,435
-0.03(-0.70%)
Dec 10, 2003
4.200
4.200
4.176
4.188
12,369
-0.00(-0.07%)
Dec 09, 2003
4.176
4.191
4.176
4.191
3,779
-0.01(-0.14%)
Dec 08, 2003
4.182
4.197
4.182
4.197
9,277
+0.03(+0.63%)
Dec 05, 2003
4.179
4.179
4.159
4.171
10,995
+0.03(+0.70%)
Dec 04, 2003
4.121
4.156
4.121
4.142
11,338
-0.04(-0.97%)
Dec 03, 2003
4.165
4.191
4.165
4.182
19,241
+0.01(+0.35%)
Dec 02, 2003
4.176
4.191
4.150
4.168
12,025
+0.01(+0.28%)
Dec 01, 2003
4.133
4.144
4.130
4.156
13,056
-0.02(-0.42%)
Nov 28, 2003
4.179
4.191
4.162
4.174
120,601
+0.01(+0.28%)
Nov 26, 2003
4.168
4.171
4.165
4.162
228,146
-0.04(-0.97%)
Nov 25, 2003
4.182
4.182
4.179
4.203
5,841
+0.04(+0.98%)
Nov 24, 2003
4.211
4.211
4.130
4.162
25,425
-0.06(-1.38%)
Nov 21, 2003
4.206
4.220
4.206
4.220
4,123
-0.01(-0.21%)
Nov 20, 2003
4.220
4.252
4.220
4.229
42,262
+0.03(+0.76%)
Nov 19, 2003
4.174
4.208
4.174
4.197
34,702
+0.03(+0.84%)
Nov 18, 2003
4.139
4.162
4.139
4.162
5,153
+0.05(+1.27%)
Nov 17, 2003
4.139
4.139
4.104
4.109
23,707
-0.06(-1.47%)
Nov 14, 2003
4.226
4.226
4.162
4.171
8,589
-0.06(-1.51%)
Nov 13, 2003
4.249
4.270
4.206
4.235
8,246
+0.01(+0.14%)
Nov 12, 2003
4.238
4.238
4.229
4.229
17,523
+0.03(+0.76%)
Nov 11, 2003
4.182
4.200
4.179
4.197
19,584
+0.02(+0.56%)
Nov 10, 2003
4.165
4.174
4.165
4.174
18,897
+0.08(+1.92%)
Nov 07, 2003
4.083
4.104
4.083
4.095
15,805
+0.08(+2.03%)
Nov 06, 2003
4.005
4.016
4.005
4.013
16,492
+0.02(+0.58%)
Nov 05, 2003
4.092
4.054
3.990
3.990
17,179
-0.10(-2.35%)
Nov 04, 2003
4.092
4.092
4.077
4.086
49,133
-0.07(-1.61%)
Nov 03, 2003
4.182
4.153
4.142
4.153
25,769
-0.03(-0.70%)
Oct 31, 2003
4.130
4.182
4.130
4.182
14,087
+0.03(+0.84%)
Oct 30, 2003
4.156
4.156
4.147
4.147
4,466
+0.02(+0.49%)
Oct 29, 2003
4.133
4.150
4.124
4.127
12,369
+0.01(+0.14%)
Oct 28, 2003
4.121
4.121
4.121
4.121
18,554
+0.02(+0.50%)
Oct 27, 2003
4.083
4.136
4.075
4.101
12,712
+0.04(+0.93%)
Oct 24, 2003
4.089
4.109
4.057
4.063
14,774
-0.05(-1.13%)
Oct 23, 2003
4.194
4.194
4.031
4.109
40,200
-0.10(-2.42%)
Oct 22, 2003
4.188
4.229
4.188
4.211
17,523
+0.03(+0.70%)
Oct 21, 2003
4.159
4.185
4.159
4.182
16,836
+0.02(+0.49%)
Oct 20, 2003
4.162
4.179
4.144
4.162
7,215
-0.03(-0.69%)
Oct 17, 2003
4.203
4.243
4.203
4.191
10,651
-0.02(-0.55%)
Oct 16, 2003
4.127
4.214
4.127
4.214
11,338
+0.09(+2.19%)
Oct 15, 2003
4.109
4.150
4.109
4.124
13,400
+0.01(+0.35%)
Oct 14, 2003
4.127
4.127
4.104
4.109
47,415
-0.07(-1.60%)
Oct 13, 2003
4.130
4.176
4.124
4.176
3,779
+0.06(+1.34%)
Oct 10, 2003
4.130
4.130
4.121
4.121
2,405
+0.05(+1.14%)
Oct 09, 2003
4.083
4.086
4.075
4.075
37,795
-0.01(-0.21%)
Oct 08, 2003
4.095
4.104
4.057
4.083
18,554
-0.01(-0.28%)
Oct 07, 2003
4.092
4.109
4.089
4.095
10,651
+0.00(+0.07%)
Oct 06, 2003
4.048
4.092
4.066
4.092
6,528
+0.04(+1.08%)
Oct 03, 2003
4.060
4.060
4.048
4.048
12,025
-0.01(-0.22%)
Oct 02, 2003
4.060
4.060
4.060
4.057
3,435
+0.03(+0.72%)
Oct 01, 2003
3.944
4.028
3.944
4.028
18,897
+0.08(+2.14%)
Sep 30, 2003
3.958
3.947
3.915
3.944
23,364
-0.01(-0.37%)
Sep 29, 2003
3.993
3.993
3.955
3.958
9,277
-0.05(-1.31%)
Sep 26, 2003
4.019
4.019
4.011
4.011
5,153
-0.01(-0.29%)
Sep 25, 2003
4.019
4.028
4.013
4.022
4,466
+0.02(+0.44%)
Sep 24, 2003
4.028
4.028
4.002
4.005
7,215
-0.03(-0.72%)
Sep 23, 2003
3.949
4.034
3.949
4.034
214,746
+0.08(+2.14%)
Sep 22, 2003
3.961
3.979
3.949
3.949
6,528
+0.00(+0.00%)
Sep 19, 2003
4.013
4.013
3.964
3.949
29,549
-0.06(-1.45%)
Sep 18, 2003
4.008
4.008
4.008
4.008
6,871
-0.04(-1.08%)
Sep 17, 2003
4.092
4.092
4.045
4.051
33,672
-0.03(-0.85%)
Sep 16, 2003
4.092
4.092
4.086
4.086
2,061
+0.02(+0.43%)
Sep 15, 2003
4.095
4.098
4.069
4.069
14,430
-0.03(-0.78%)
Sep 12, 2003
4.127
4.139
4.092
4.101
15,805
-0.01(-0.28%)
Sep 11, 2003
4.092
4.124
4.089
4.112
5,841
-0.01(-0.14%)
Sep 10, 2003
4.127
4.130
4.118
4.118
4,123
-0.01(-0.14%)
Sep 09, 2003
4.107
4.127
4.107
4.124
6,184
+0.03(+0.71%)
Sep 08, 2003
4.104
4.104
4.095
4.095
2,061
-0.02(-0.57%)
Sep 05, 2003
4.121
4.124
4.107
4.118
5,841
-0.01(-0.14%)
Sep 04, 2003
4.075
4.124
4.075
4.124
11,682
+0.06(+1.43%)
Sep 03, 2003
4.031
4.075
4.031
4.066
10,651
+0.04(+1.01%)
Sep 02, 2003
4.025
4.051
3.996
4.025
22,677
+0.01(+0.22%)
Aug 29, 2003
3.970
4.016
3.970
4.016
9,964
+0.04(+1.10%)
Aug 28, 2003
3.979
3.979
3.944
3.973
16,148
-0.01(-0.22%)
Aug 27, 2003
3.987
4.013
3.941
3.981
28,518
-0.07(-1.65%)
Aug 26, 2003
4.002
4.069
4.002
4.048
8,933
+0.05(+1.16%)
Aug 25, 2003
3.999
4.019
3.996
4.002
13,743
-0.01(-0.15%)
Aug 22, 2003
3.935
4.008
3.935
4.008
14,087
+0.04(+1.10%)
Aug 21, 2003
3.917
3.964
3.900
3.964
29,549
+0.03(+0.89%)
Aug 20, 2003
3.903
3.929
3.885
3.929
16,836
+0.01(+0.37%)
Aug 19, 2003
3.894
3.938
3.874
3.915
29,549
-0.01(-0.22%)
Aug 18, 2003
3.900
3.932
3.900
3.923
12,369
+0.01(+0.22%)
Aug 15, 2003
3.885
3.915
3.885
3.915
5,497
+0.04(+0.98%)
Aug 14, 2003
3.947
3.947
3.877
3.877
8,589
-0.07(-1.84%)
Aug 13, 2003
3.929
3.952
3.929
3.949
13,400
+0.02(+0.59%)
Aug 12, 2003
3.915
3.929
3.912
3.926
18,554
+0.02(+0.45%)
Aug 11, 2003
3.818
3.915
3.818
3.909
20,615
+0.12(+3.15%)
Aug 08, 2003
3.798
3.824
3.784
3.789
16,836
+0.01(+0.15%)
Aug 07, 2003
3.757
3.818
3.757
3.784
25,425
+0.04(+1.09%)
Aug 06, 2003
3.740
3.743
3.720
3.743
7,559
-0.03(-0.92%)
Aug 05, 2003
3.821
3.821
3.752
3.778
16,836
-0.06(-1.67%)
Aug 04, 2003
3.830
3.842
3.813
3.842
5,153
+0.00(+0.00%)
Aug 01, 2003
3.868
3.874
3.836
3.842
8,933
-0.01(-0.38%)
Jul 31, 2003
3.865
3.874
3.839
3.856
14,087
+0.00(+0.08%)
Jul 30, 2003
3.906
3.906
3.818
3.853
21,990
-0.07(-1.71%)
Jul 29, 2003
3.880
3.920
3.880
3.920
16,148
+0.04(+0.97%)
Jul 28, 2003
3.885
3.897
3.862
3.882
25,769
-0.01(-0.22%)
Jul 25, 2003
3.839
3.891
3.839
3.891
25,425
+0.08(+2.06%)
Jul 24, 2003
3.842
3.868
3.813
3.813
14,430
-0.04(-1.06%)
Jul 23, 2003
3.848
3.874
3.842
3.853
13,743
+0.01(+0.23%)
Jul 22, 2003
3.859
3.862
3.845
3.845
7,559
-0.01(-0.38%)
Jul 21, 2003
3.845
3.882
3.845
3.859
22,333
+0.01(+0.30%)
Jul 18, 2003
3.856
3.856
3.830
3.848
11,682
-0.02(-0.60%)
Jul 17, 2003
3.862
3.885
3.842
3.871
11,338
-0.01(-0.15%)
Jul 16, 2003
3.882
3.882
3.868
3.877
10,651
-0.01(-0.22%)
Jul 15, 2003
3.958
3.958
3.859
3.885
14,430
-0.10(-2.55%)
Jul 14, 2003
3.970
3.996
3.970
3.987
3,092
+0.00(+0.07%)
Jul 11, 2003
3.976
3.993
3.929
3.984
15,461
+0.01(+0.29%)
Jul 10, 2003
3.952
3.973
3.929
3.973
20,615
+0.00(+0.00%)
Jul 09, 2003
3.952
3.981
3.944
3.973
22,677
+0.04(+0.96%)
Jul 08, 2003
3.999
3.999
3.929
3.935
13,400
-0.10(-2.38%)
Jul 07, 2003
3.967
4.037
3.967
4.031
16,836
+0.07(+1.76%)
Jul 03, 2003
3.923
3.967
3.923
3.961
6,871
+0.02(+0.59%)
Jul 02, 2003
3.856
3.938
3.821
3.938
35,390
+0.08(+2.04%)
Jul 01, 2003
3.856
3.859
3.856
3.859
1,374
-0.01(-0.15%)
Jun 30, 2003
3.952
3.952
3.801
3.865
40,200
-0.08(-1.92%)
Jun 27, 2003
3.856
3.941
3.798
3.941
55,662
+0.10(+2.50%)
Jun 26, 2003
3.882
3.882
3.833
3.845
15,461
-0.04(-1.12%)
Jun 25, 2003
3.915
3.967
3.888
3.888
38,482
-0.02(-0.52%)
Jun 24, 2003
3.947
3.947
3.909
3.909
5,497
-0.03(-0.81%)
Jun 23, 2003
3.938
3.944
3.912
3.941
24,051
+0.01(+0.30%)
Jun 20, 2003
3.958
3.958
3.900
3.929
9,620
+0.00(+0.00%)
Jun 19, 2003
3.993
3.993
3.929
3.929
17,866
-0.09(-2.17%)
Jun 18, 2003
4.005
4.016
4.005
4.016
7,902
+0.04(+1.10%)
Jun 17, 2003
3.970
4.025
3.970
3.973
18,210
+0.01(+0.37%)
Jun 16, 2003
3.949
3.967
3.938
3.958
5,153
+0.02(+0.59%)
Jun 13, 2003
3.920
3.964
3.915
3.935
14,774
+0.02(+0.45%)
Jun 12, 2003
3.929
3.932
3.880
3.917
28,174
+0.05(+1.28%)
Jun 11, 2003
3.798
3.874
3.798
3.868
23,020
+0.10(+2.63%)
Jun 10, 2003
3.766
3.784
3.746
3.769
13,400
+0.00(+0.00%)
Jun 09, 2003
3.804
3.810
3.766
3.769
29,892
-0.03(-0.77%)
Jun 06, 2003
3.827
3.856
3.798
3.798
14,430
-0.04(-1.06%)
Jun 05, 2003
3.821
3.853
3.807
3.839
35,390
-0.00(-0.08%)
Jun 04, 2003
3.856
3.935
3.827
3.842
92,083
-0.15(-3.65%)
Jun 03, 2003
3.958
3.987
3.958
3.987
3,435
+0.01(+0.37%)
Jun 02, 2003
3.929
3.990
3.912
3.973
18,554
+0.06(+1.56%)
May 30, 2003
3.932
3.932
3.839
3.912
58,410
-0.04(-1.03%)
May 29, 2003
3.917
3.964
3.917
3.952
14,087
+0.04(+1.04%)
May 28, 2003
3.961
3.961
3.909
3.912
15,118
-0.09(-2.33%)
May 27, 2003
4.043
4.069
3.999
4.005
36,077
-0.04(-0.94%)
May 23, 2003
3.993
4.051
3.979
4.043
21,646
+0.04(+1.09%)
May 22, 2003
3.949
3.999
3.935
3.999
21,302
+0.03(+0.88%)
May 21, 2003
3.981
3.981
3.958
3.964
2,061
-0.02(-0.58%)
May 20, 2003
3.929
3.987
3.917
3.987
20,615
+0.09(+2.39%)
May 19, 2003
3.915
3.952
3.894
3.894
24,395
-0.03(-0.82%)
May 16, 2003
3.882
3.926
3.882
3.926
13,056
+0.08(+2.12%)
May 15, 2003
3.853
3.897
3.818
3.845
59,785
-0.02(-0.53%)
May 14, 2003
3.746
3.868
3.740
3.865
23,020
+0.14(+3.83%)
May 13, 2003
3.629
3.722
3.629
3.722
57,036
+0.10(+2.65%)
May 12, 2003
3.621
3.635
3.621
3.626
14,430
+0.02(+0.57%)
May 09, 2003
3.597
3.623
3.591
3.606
31,610
+0.02(+0.57%)
May 08, 2003
3.623
3.623
3.577
3.586
16,148
-0.03(-0.88%)
May 07, 2003
3.603
3.621
3.591
3.618
17,179
-0.01(-0.16%)
May 06, 2003
3.594
3.623
3.580
3.623
14,087
+0.05(+1.38%)
May 05, 2003
3.522
3.591
3.495
3.574
24,738
+0.06(+1.74%)
May 02, 2003
3.565
3.565
3.490
3.513
25,082
-0.05(-1.47%)
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.