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
Allegheny Technologies
(NY:
ATI
)
60.63
-0.10 (-0.16%)
Streaming Delayed Price
Updated: 3:26 PM EDT, May 21, 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
7.785
7.865
7.421
7.435
745,533
-0.25(-3.31%)
Apr 29, 2004
8.047
8.279
7.464
7.690
744,571
-0.36(-4.43%)
Apr 28, 2004
8.403
8.403
8.017
8.047
878,310
-0.36(-4.24%)
Apr 27, 2004
8.403
8.556
8.250
8.403
939,338
+0.00(+0.00%)
Apr 26, 2004
8.221
8.476
8.105
8.403
664,849
+0.15(+1.76%)
Apr 23, 2004
8.549
8.578
8.068
8.258
482,726
-0.34(-3.98%)
Apr 22, 2004
7.683
8.716
7.683
8.599
946,211
+0.84(+10.78%)
Apr 21, 2004
8.017
8.112
7.370
7.763
1,214,515
-0.15(-1.93%)
Apr 20, 2004
8.439
8.650
7.901
7.916
548,427
-0.51(-6.04%)
Apr 19, 2004
8.330
8.505
8.177
8.425
564,785
+0.07(+0.87%)
Apr 16, 2004
8.054
8.490
8.003
8.352
621,276
+0.22(+2.68%)
Apr 15, 2004
8.236
8.345
7.879
8.134
567,259
-0.10(-1.24%)
Apr 14, 2004
8.396
8.563
8.003
8.236
707,320
-0.10(-1.22%)
Apr 13, 2004
9.167
9.167
8.279
8.338
913,497
-0.87(-9.41%)
Apr 12, 2004
8.920
9.422
8.832
9.203
557,225
+0.43(+4.89%)
Apr 08, 2004
8.992
9.058
8.701
8.774
629,386
-0.21(-2.35%)
Apr 07, 2004
9.058
9.116
8.665
8.985
509,667
-0.15(-1.59%)
Apr 06, 2004
9.131
9.181
8.818
9.131
628,149
-0.23(-2.41%)
Apr 05, 2004
9.196
9.392
9.094
9.356
690,689
+0.50(+5.67%)
Apr 02, 2004
8.876
8.978
8.774
8.854
448,501
+0.05(+0.58%)
Apr 01, 2004
8.832
9.109
8.767
8.803
747,731
-0.03(-0.33%)
Mar 31, 2004
8.585
8.876
8.403
8.832
704,160
+0.23(+2.71%)
Mar 30, 2004
8.272
8.599
8.272
8.599
822,505
-1.66(-16.20%)
Mar 29, 2004
9.871
10.26
9.871
10.26
689,256
+2.26(+28.23%)
Mar 26, 2004
7.610
8.017
7.494
8.003
509,529
+0.39(+5.16%)
Mar 25, 2004
8.003
8.032
7.574
7.610
689,178
-0.40(-5.00%)
Mar 24, 2004
8.017
8.272
7.894
8.010
724,778
+0.12(+1.57%)
Mar 23, 2004
8.388
8.396
7.690
7.886
875,148
-1.52(-16.20%)
Mar 22, 2004
10.01
10.02
9.177
9.411
738,555
+1.04(+12.39%)
Mar 19, 2004
8.163
8.403
8.010
8.374
938,513
+0.06(+0.70%)
Mar 18, 2004
7.599
8.482
7.599
8.316
1,432,431
+1.04(+14.33%)
Mar 17, 2004
7.382
7.780
6.810
7.274
1,918,937
-0.18(-2.43%)
Mar 16, 2004
8.106
8.113
7.389
7.454
1,270,632
-1.49(-16.64%)
Mar 15, 2004
9.724
9.732
8.864
8.942
1,059,225
+0.91(+11.31%)
Mar 12, 2004
8.214
8.518
7.961
8.033
801,952
-0.15(-1.86%)
Mar 11, 2004
8.757
8.982
8.156
8.185
770,724
-0.46(-5.28%)
Mar 10, 2004
8.960
9.076
8.511
8.641
976,187
-0.32(-3.55%)
Mar 09, 2004
9.409
9.553
8.757
8.960
689,893
-1.79(-16.64%)
Mar 08, 2004
11.29
11.46
10.51
10.75
575,110
+1.36(+14.50%)
Mar 05, 2004
9.228
9.401
9.068
9.387
711,034
+0.12(+1.25%)
Mar 04, 2004
9.445
9.445
9.039
9.271
612,241
-0.17(-1.84%)
Mar 03, 2004
9.604
9.770
9.365
9.445
610,583
-0.12(-1.29%)
Mar 02, 2004
9.191
9.640
9.191
9.568
791,174
-1.91(-16.64%)
Mar 01, 2004
11.03
11.56
11.03
11.48
659,539
+2.53(+28.31%)
Feb 27, 2004
8.793
8.982
8.707
8.945
390,474
+0.17(+1.98%)
Feb 26, 2004
8.699
8.866
8.649
8.772
396,277
+0.07(+0.75%)
Feb 25, 2004
8.685
9.097
8.612
8.707
786,476
+0.04(+0.42%)
Feb 24, 2004
9.155
9.155
8.605
8.670
868,689
-1.73(-16.64%)
Feb 23, 2004
10.98
10.98
10.32
10.40
724,157
+1.27(+13.97%)
Feb 20, 2004
9.010
9.213
8.938
9.126
933,077
+0.07(+0.72%)
Feb 19, 2004
9.119
9.177
8.931
9.061
1,053,425
-0.05(-0.56%)
Feb 18, 2004
7.961
9.589
7.896
9.112
2,463,336
-1.82(-16.64%)
Feb 17, 2004
9.550
11.50
9.472
10.93
2,053,487
+3.22(+41.68%)
Feb 13, 2004
7.961
8.171
7.708
7.715
898,257
-0.21(-2.65%)
Feb 12, 2004
7.346
8.019
7.346
7.925
1,499,307
+0.56(+7.67%)
Feb 11, 2004
6.984
7.360
6.904
7.360
1,032,976
+0.35(+4.95%)
Feb 10, 2004
7.230
7.230
6.803
7.013
939,710
-1.40(-16.64%)
Feb 09, 2004
8.673
8.673
8.161
8.413
783,361
+2.07(+32.69%)
Feb 06, 2004
6.318
6.535
6.311
6.340
617,077
+0.03(+0.46%)
Feb 05, 2004
6.535
6.535
6.253
6.311
807,755
-0.28(-4.18%)
Feb 04, 2004
6.564
6.658
6.528
6.586
568,441
-0.04(-0.55%)
Feb 03, 2004
6.767
6.847
6.514
6.622
762,434
-1.32(-16.64%)
Feb 02, 2004
8.117
8.213
7.814
7.944
639,036
+1.21(+17.90%)
Jan 30, 2004
6.557
6.774
6.485
6.738
1,025,514
-0.11(-1.59%)
Jan 29, 2004
7.093
7.237
6.767
6.847
1,311,393
-0.45(-6.15%)
Jan 28, 2004
7.158
7.317
6.948
7.295
1,032,147
+0.10(+1.41%)
Jan 27, 2004
7.237
7.426
6.977
7.194
1,058,814
-1.44(-16.64%)
Jan 26, 2004
8.682
8.908
8.369
8.630
882,649
+1.35(+18.53%)
Jan 23, 2004
8.149
8.149
7.252
7.281
2,293,107
-0.87(-10.66%)
Jan 22, 2004
8.649
8.649
7.976
8.149
2,410,554
-0.65(-7.40%)
Jan 21, 2004
8.287
9.018
8.287
8.801
940,400
-1.76(-16.64%)
Jan 20, 2004
9.941
10.82
9.941
10.56
783,937
+2.09(+24.68%)
Jan 16, 2004
8.670
8.685
8.330
8.468
836,632
-0.14(-1.68%)
Jan 15, 2004
8.663
8.721
8.431
8.612
1,042,924
-0.16(-1.82%)
Jan 14, 2004
9.025
9.336
8.598
8.772
1,107,175
-0.25(-2.73%)
Jan 13, 2004
8.967
9.076
8.743
9.018
1,036,292
-1.80(-16.64%)
Jan 12, 2004
10.76
10.89
10.49
10.82
863,874
+1.39(+14.71%)
Jan 09, 2004
9.242
9.532
9.242
9.430
1,003,545
+0.19(+2.04%)
Jan 08, 2004
9.770
9.770
9.134
9.242
1,228,213
-0.55(-5.62%)
Jan 07, 2004
9.879
10.03
9.655
9.792
880,019
-0.25(-2.52%)
Jan 06, 2004
9.951
10.09
9.734
10.05
861,780
-2.00(-16.64%)
Jan 05, 2004
11.94
12.10
11.68
12.05
718,398
+0.29(+2.44%)
Jan 02, 2004
11.46
11.92
11.46
11.76
789,466
+2.20(+22.95%)
Jan 01, 2004
9.662
9.770
9.532
9.568
979,641
-0.14(-1.49%)
Dec 31, 2003
10.13
10.13
9.510
9.713
1,092,113
-0.35(-3.45%)
Dec 30, 2003
9.532
10.06
9.532
10.06
908,482
-2.01(-16.64%)
Dec 29, 2003
11.35
12.07
11.43
12.07
757,330
+0.72(+6.35%)
Dec 26, 2003
11.29
11.54
11.29
11.35
179,801
+1.93(+20.51%)
Dec 25, 2003
9.300
9.539
9.119
9.416
332,165
+0.04(+0.46%)
Dec 24, 2003
9.597
9.647
9.076
9.372
1,201,270
-0.22(-2.34%)
Dec 23, 2003
9.018
9.647
8.866
9.597
1,649,501
-1.92(-16.64%)
Dec 22, 2003
10.82
11.54
10.64
11.51
1,386,345
+3.08(+36.54%)
Dec 19, 2003
7.780
8.431
7.780
8.431
1,029,107
+0.65(+8.37%)
Dec 18, 2003
7.556
7.831
7.491
7.780
982,681
+0.22(+2.97%)
Dec 17, 2003
7.708
7.708
7.440
7.556
775,561
-0.15(-1.97%)
Dec 16, 2003
7.925
8.207
7.672
7.708
942,888
-1.54(-16.64%)
Dec 15, 2003
9.845
9.845
9.211
9.246
774,607
+1.49(+19.29%)
Dec 12, 2003
6.810
7.766
6.810
7.751
2,120,392
+1.24(+19.00%)
Dec 11, 2003
6.405
6.535
6.398
6.514
823,229
+0.00(+0.00%)
Dec 10, 2003
6.789
6.803
6.499
6.514
597,456
-0.25(-3.64%)
Dec 09, 2003
6.369
6.760
6.333
6.760
1,196,019
-1.35(-16.64%)
Dec 08, 2003
7.597
8.109
7.683
8.109
995,989
+1.67(+25.89%)
Dec 05, 2003
6.412
6.550
6.391
6.441
596,351
+0.03(+0.45%)
Dec 04, 2003
6.731
6.774
6.412
6.412
905,719
-0.32(-4.73%)
Dec 03, 2003
6.767
6.818
6.680
6.731
725,957
-0.09(-1.27%)
Dec 02, 2003
6.282
6.818
6.007
6.818
846,443
-1.36(-16.64%)
Dec 01, 2003
7.119
8.178
7.223
8.178
703,193
+1.06(+14.88%)
Nov 28, 2003
7.067
7.180
6.989
7.119
131,769
+1.15(+19.23%)
Nov 27, 2003
5.920
6.007
5.804
5.971
262,665
+0.12(+2.10%)
Nov 26, 2003
5.718
5.898
5.681
5.848
504,190
+0.08(+1.38%)
Nov 25, 2003
5.580
5.783
5.580
5.768
374,585
-1.15(-16.64%)
Nov 24, 2003
6.694
6.937
6.694
6.919
304,774
+1.43(+25.96%)
Nov 21, 2003
5.471
5.631
5.327
5.493
303,011
+0.03(+0.53%)
Nov 20, 2003
5.486
5.586
5.400
5.464
347,200
-0.06(-1.17%)
Nov 19, 2003
5.708
5.823
5.522
5.529
372,268
-0.13(-2.28%)
Nov 18, 2003
5.601
5.708
5.522
5.658
560,562
-1.18(-17.30%)
Nov 17, 2003
6.711
6.902
6.676
6.841
461,193
+1.07(+18.51%)
Nov 14, 2003
5.629
5.780
5.601
5.773
236,619
+0.07(+1.26%)
Nov 13, 2003
5.529
5.730
5.529
5.701
249,432
+0.12(+2.19%)
Nov 12, 2003
5.658
5.658
5.507
5.579
203,194
-0.01(-0.13%)
Nov 11, 2003
5.780
5.780
5.572
5.586
388,006
-1.17(-17.30%)
Nov 10, 2003
6.989
6.989
6.746
6.754
315,371
+1.13(+19.99%)
Nov 07, 2003
5.443
5.629
5.364
5.629
364,330
+0.19(+3.43%)
Nov 06, 2003
5.565
5.593
5.306
5.443
317,536
-0.10(-1.81%)
Nov 05, 2003
5.450
5.565
5.364
5.543
318,928
+0.03(+0.52%)
Nov 04, 2003
5.062
5.536
5.062
5.514
625,880
-1.14(-17.19%)
Nov 03, 2003
6.251
6.685
6.251
6.659
436,783
+1.11(+19.97%)
Oct 31, 2003
5.744
5.780
5.514
5.550
1,066,672
-0.18(-3.13%)
Oct 30, 2003
5.292
5.730
5.256
5.730
814,034
+0.40(+7.55%)
Oct 29, 2003
5.242
5.342
5.184
5.328
972,942
+0.09(+1.64%)
Oct 28, 2003
4.904
5.242
4.904
5.242
403,048
-1.10(-17.30%)
Oct 27, 2003
5.930
6.338
5.930
6.338
333,340
+1.46(+29.80%)
Oct 24, 2003
4.918
4.990
4.832
4.883
383,968
-0.17(-3.41%)
Oct 23, 2003
5.148
5.155
4.962
5.055
525,467
-0.09(-1.81%)
Oct 22, 2003
5.493
5.493
5.127
5.148
754,288
-0.29(-5.28%)
Oct 21, 2003
5.428
5.529
5.407
5.435
379,651
-0.02(-0.39%)
Oct 20, 2003
5.349
5.514
5.349
5.457
319,763
+0.08(+1.47%)
Oct 17, 2003
5.622
5.629
5.371
5.378
291,631
-0.21(-3.73%)
Oct 16, 2003
5.421
5.615
5.400
5.586
351,100
+0.13(+2.37%)
Oct 15, 2003
5.565
5.601
5.400
5.457
422,267
-0.09(-1.68%)
Oct 14, 2003
5.349
5.565
5.349
5.550
349,011
+0.13(+2.38%)
Oct 13, 2003
5.313
5.543
5.306
5.421
285,921
+0.16(+3.00%)
Oct 10, 2003
5.385
5.385
5.184
5.263
439,258
-0.11(-2.01%)
Oct 09, 2003
5.349
5.371
5.191
5.371
762,784
+0.17(+3.31%)
Oct 08, 2003
5.313
5.378
5.120
5.199
699,137
-0.07(-1.36%)
Oct 07, 2003
5.134
5.270
5.026
5.270
457,641
+0.17(+3.38%)
Oct 06, 2003
5.141
5.141
5.062
5.098
412,100
+0.00(+0.00%)
Oct 03, 2003
5.062
5.163
5.026
5.098
674,625
+0.14(+2.90%)
Oct 02, 2003
4.969
5.005
4.883
4.954
512,793
+0.00(+0.00%)
Oct 01, 2003
4.883
4.962
4.703
4.954
463,491
+0.25(+5.34%)
Sep 30, 2003
4.811
4.825
4.617
4.703
851,916
-0.21(-4.24%)
Sep 29, 2003
4.272
4.918
4.272
4.911
660,419
+0.35(+7.72%)
Sep 26, 2003
4.775
4.789
4.552
4.559
2,693,768
-0.12(-2.61%)
Sep 25, 2003
4.954
4.969
4.667
4.682
909,295
-0.20(-4.12%)
Sep 24, 2003
5.112
5.134
4.832
4.883
724,205
-0.24(-4.63%)
Sep 23, 2003
5.026
5.134
5.026
5.120
605,826
+0.09(+1.86%)
Sep 22, 2003
4.954
5.105
4.933
5.026
721,699
-0.08(-1.55%)
Sep 19, 2003
5.026
5.105
5.012
5.105
557,081
+0.07(+1.43%)
Sep 18, 2003
4.940
5.076
4.940
5.033
884,923
+0.04(+0.72%)
Sep 17, 2003
4.918
5.048
4.861
4.997
1,032,550
+0.08(+1.61%)
Sep 16, 2003
4.811
4.976
4.725
4.918
823,226
+0.14(+2.85%)
Sep 15, 2003
4.840
4.897
4.717
4.782
577,136
+0.04(+0.91%)
Sep 12, 2003
4.883
4.897
4.725
4.739
1,057,062
-0.14(-2.94%)
Sep 11, 2003
4.990
5.026
4.825
4.883
910,270
+0.08(+1.64%)
Sep 10, 2003
5.026
5.026
4.703
4.804
1,407,884
-0.22(-4.43%)
Sep 09, 2003
5.277
5.313
5.019
5.026
954,697
-0.22(-4.11%)
Sep 08, 2003
5.134
5.277
5.134
5.242
563,765
+0.07(+1.39%)
Sep 05, 2003
5.313
5.371
5.098
5.170
538,557
-0.21(-3.87%)
Sep 04, 2003
5.299
5.414
5.277
5.378
412,379
+0.14(+2.60%)
Sep 03, 2003
5.349
5.421
5.242
5.242
593,570
-0.06(-1.08%)
Sep 02, 2003
5.277
5.349
5.105
5.299
865,843
-0.05(-0.94%)
Aug 29, 2003
5.349
5.407
5.263
5.349
257,510
+0.02(+0.40%)
Aug 28, 2003
5.206
5.342
5.105
5.328
600,672
-0.06(-1.07%)
Aug 27, 2003
5.328
5.486
5.285
5.385
388,145
-0.07(-1.32%)
Aug 26, 2003
5.479
5.565
5.227
5.457
501,929
-0.01(-0.26%)
Aug 25, 2003
5.457
5.479
5.285
5.471
388,145
+0.00(+0.00%)
Aug 22, 2003
5.859
5.881
5.464
5.471
386,474
-0.32(-5.46%)
Aug 21, 2003
5.672
5.852
5.644
5.787
347,339
+0.19(+3.33%)
Aug 20, 2003
5.629
5.658
5.551
5.601
224,827
-0.01(-0.13%)
Aug 19, 2003
5.437
5.608
5.437
5.608
304,822
+0.22(+4.10%)
Aug 18, 2003
5.216
5.458
5.216
5.387
786,615
+0.17(+3.28%)
Aug 15, 2003
5.380
5.451
5.066
5.216
372,185
-0.16(-2.92%)
Aug 14, 2003
5.251
5.394
5.202
5.373
274,227
+0.12(+2.31%)
Aug 13, 2003
5.237
5.273
5.152
5.251
177,531
+0.01(+0.27%)
Aug 12, 2003
5.259
5.273
5.159
5.237
249,386
+0.01(+0.27%)
Aug 11, 2003
5.166
5.301
5.130
5.223
407,832
+0.13(+2.52%)
Aug 08, 2003
5.038
5.187
5.016
5.095
656,237
+0.06(+1.13%)
Aug 07, 2003
4.817
5.080
4.696
5.038
960,498
+0.21(+4.43%)
Aug 06, 2003
5.137
5.137
4.803
4.824
732,443
-0.32(-6.23%)
Aug 05, 2003
5.487
5.522
5.095
5.145
416,954
-0.27(-5.00%)
Aug 04, 2003
5.280
5.444
5.187
5.415
449,092
+0.06(+1.20%)
Aug 01, 2003
5.344
5.451
5.152
5.351
699,602
-0.03(-0.53%)
Jul 31, 2003
5.415
5.572
5.380
5.380
693,849
+0.00(+0.00%)
Jul 30, 2003
5.522
5.593
5.380
5.380
356,187
-0.16(-2.83%)
Jul 29, 2003
5.779
5.836
5.487
5.536
659,044
-0.26(-4.55%)
Jul 28, 2003
5.415
5.864
5.365
5.800
1,082,876
+0.31(+5.71%)
Jul 25, 2003
5.515
5.593
5.273
5.487
510,422
-0.03(-0.52%)
Jul 24, 2003
5.558
5.629
5.415
5.515
770,194
+0.20(+3.75%)
Jul 23, 2003
5.487
5.487
5.244
5.316
1,178,729
-0.17(-3.12%)
Jul 22, 2003
5.159
5.487
5.095
5.487
810,192
+0.29(+5.48%)
Jul 21, 2003
5.451
5.565
5.194
5.202
764,721
-0.16(-2.93%)
Jul 18, 2003
5.073
5.358
5.073
5.358
807,806
+0.36(+7.12%)
Jul 17, 2003
5.052
5.052
4.917
5.002
645,571
-0.06(-1.27%)
Jul 16, 2003
5.052
5.130
4.895
5.066
1,195,570
+0.04(+0.71%)
Jul 15, 2003
4.924
5.194
4.924
5.031
1,242,725
+0.15(+3.07%)
Jul 14, 2003
4.767
4.888
4.738
4.881
1,294,652
+0.14(+2.85%)
Jul 11, 2003
4.560
4.810
4.553
4.746
457,654
+0.26(+5.71%)
Jul 10, 2003
4.774
4.788
4.489
4.489
475,898
-0.32(-6.67%)
Jul 09, 2003
4.788
4.909
4.738
4.810
593,784
+0.06(+1.20%)
Jul 08, 2003
4.845
4.852
4.746
4.753
250,369
-0.05(-1.04%)
Jul 07, 2003
4.696
4.845
4.667
4.803
385,658
+0.14(+2.90%)
Jul 03, 2003
4.810
4.838
4.667
4.667
268,472
-0.21(-4.38%)
Jul 02, 2003
4.646
4.909
4.646
4.881
948,990
+0.16(+3.47%)
Jul 01, 2003
4.703
4.760
4.546
4.717
401,657
+0.01(+0.30%)
Jun 30, 2003
4.617
4.874
4.596
4.703
1,990,186
+0.12(+2.64%)
Jun 27, 2003
4.824
4.909
4.560
4.582
812,157
-0.14(-2.87%)
Jun 26, 2003
4.475
4.724
4.311
4.717
913,624
+0.17(+3.76%)
Jun 25, 2003
4.461
4.567
4.453
4.546
399,692
+0.01(+0.31%)
Jun 24, 2003
4.603
4.603
4.368
4.532
662,974
+0.04(+0.95%)
Jun 23, 2003
4.710
4.710
4.332
4.489
768,510
-0.22(-4.69%)
Jun 20, 2003
4.774
4.845
4.689
4.710
727,109
-0.05(-1.05%)
Jun 19, 2003
4.909
4.917
4.753
4.760
449,373
-0.16(-3.19%)
Jun 18, 2003
4.888
4.988
4.874
4.917
579,330
-0.04(-0.86%)
Jun 17, 2003
4.917
5.009
4.895
4.959
810,473
+0.02(+0.43%)
Jun 16, 2003
4.667
5.202
4.660
4.938
1,085,261
-0.14(-2.67%)
Jun 13, 2003
5.173
5.230
5.023
5.073
468,039
-0.10(-1.93%)
Jun 12, 2003
5.194
5.223
5.080
5.173
374,571
-0.01(-0.27%)
Jun 11, 2003
5.102
5.202
5.031
5.187
520,527
+0.16(+3.12%)
Jun 10, 2003
4.867
5.095
4.867
5.031
639,396
+0.18(+3.67%)
Jun 09, 2003
4.917
5.023
4.781
4.852
657,921
-0.20(-3.95%)
Jun 06, 2003
5.237
5.373
5.038
5.052
519,685
-0.08(-1.53%)
Jun 05, 2003
4.988
5.230
4.881
5.130
695,392
+0.21(+4.20%)
Jun 04, 2003
4.803
5.045
4.738
4.924
686,691
+0.18(+3.75%)
Jun 03, 2003
4.988
4.988
4.746
4.746
714,900
-0.24(-4.86%)
Jun 02, 2003
4.810
5.194
4.767
4.988
1,448,185
+0.30(+6.38%)
May 30, 2003
4.489
4.774
4.489
4.689
548,594
+0.21(+4.78%)
May 29, 2003
4.418
4.532
4.389
4.475
638,975
+0.09(+2.11%)
May 28, 2003
4.304
4.418
4.240
4.382
798,684
+0.14(+3.36%)
May 27, 2003
4.268
4.404
4.204
4.240
467,617
-0.11(-2.46%)
May 23, 2003
3.990
4.347
3.990
4.347
505,370
+0.42(+10.71%)
May 22, 2003
4.033
4.090
3.926
3.926
249,807
-0.17(-4.17%)
May 21, 2003
4.125
4.203
3.984
4.097
704,067
-0.03(-0.68%)
May 20, 2003
4.125
4.196
3.949
4.125
584,666
+0.00(+0.00%)
May 19, 2003
4.146
4.146
3.984
4.125
532,198
-0.02(-0.51%)
May 16, 2003
3.843
4.146
3.773
4.146
1,116,722
+0.37(+9.91%)
May 15, 2003
3.420
3.773
3.385
3.773
617,707
+0.42(+12.63%)
May 14, 2003
3.350
3.357
3.258
3.350
500,291
+0.02(+0.64%)
May 13, 2003
3.385
3.385
3.293
3.328
262,766
-0.06(-1.67%)
May 12, 2003
3.420
3.455
3.350
3.385
377,487
-0.03(-0.83%)
May 09, 2003
3.307
3.420
3.223
3.413
321,615
+0.17(+5.22%)
May 08, 2003
3.279
3.314
3.159
3.244
315,943
+0.00(+0.00%)
May 07, 2003
3.307
3.371
3.216
3.244
280,492
-0.07(-2.13%)
May 06, 2003
3.385
3.427
3.279
3.314
1,017,033
-0.06(-1.67%)
May 05, 2003
3.166
3.392
3.117
3.371
542,975
+0.21(+6.70%)
May 02, 2003
3.039
3.166
3.032
3.159
348,842
+0.13(+4.19%)
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.