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
)
52.90
-1.51 (-2.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
7.893
7.965
7.694
7.718
54,385,316
-0.19(-2.44%)
Apr 29, 2004
8.023
8.129
7.834
7.910
54,362,504
-0.12(-1.51%)
Apr 28, 2004
8.070
8.163
7.997
8.032
49,758,844
-0.06(-0.79%)
Apr 27, 2004
7.840
8.173
7.829
8.096
80,025,104
+0.23(+2.91%)
Apr 26, 2004
7.722
7.953
7.705
7.867
50,840,408
-0.05(-0.68%)
Apr 23, 2004
7.881
7.994
7.829
7.921
53,647,508
-0.04(-0.54%)
Apr 22, 2004
7.464
8.018
7.330
7.964
135,715,968
+0.75(+10.44%)
Apr 21, 2004
7.187
7.219
7.075
7.211
58,556,560
+0.08(+1.10%)
Apr 20, 2004
7.353
7.414
7.129
7.133
38,231,284
-0.20(-2.67%)
Apr 19, 2004
7.237
7.343
7.195
7.329
30,317,072
+0.11(+1.52%)
Apr 16, 2004
7.303
7.304
7.177
7.219
31,266,942
-0.05(-0.66%)
Apr 15, 2004
7.275
7.328
7.218
7.267
30,302,036
+0.03(+0.40%)
Apr 14, 2004
7.154
7.309
7.117
7.238
29,933,908
+0.04(+0.51%)
Apr 13, 2004
7.387
7.395
7.143
7.202
36,235,100
-0.15(-1.99%)
Apr 12, 2004
7.328
7.380
7.265
7.348
27,293,246
+0.03(+0.34%)
Apr 08, 2004
7.290
7.350
7.219
7.323
39,843,784
+0.20(+2.76%)
Apr 07, 2004
7.148
7.208
7.095
7.126
31,862,686
-0.02(-0.27%)
Apr 06, 2004
7.095
7.174
7.069
7.146
26,603,136
-0.00(-0.04%)
Apr 05, 2004
7.104
7.174
7.070
7.149
21,177,672
+0.03(+0.49%)
Apr 02, 2004
7.060
7.146
7.017
7.114
44,018,136
+0.15(+2.10%)
Apr 01, 2004
6.660
6.967
6.660
6.967
72,142,000
+0.29(+4.29%)
Mar 31, 2004
6.750
6.763
6.671
6.681
31,721,138
-0.06(-0.83%)
Mar 30, 2004
6.570
6.739
6.549
6.737
32,583,386
+0.14(+2.12%)
Mar 29, 2004
6.508
6.605
6.500
6.597
33,145,946
+0.16(+2.41%)
Mar 26, 2004
6.495
6.533
6.442
6.442
27,521,898
-0.08(-1.23%)
Mar 25, 2004
6.442
6.533
6.373
6.522
36,978,096
+0.13(+2.10%)
Mar 24, 2004
6.322
6.424
6.279
6.388
41,647,604
+0.07(+1.07%)
Mar 23, 2004
6.407
6.420
6.248
6.320
48,044,720
-0.05(-0.76%)
Mar 22, 2004
6.537
6.558
6.276
6.369
52,969,324
-0.22(-3.31%)
Mar 19, 2004
6.671
6.710
6.580
6.586
35,851,940
-0.10(-1.50%)
Mar 18, 2004
6.666
6.693
6.607
6.687
27,025,186
-0.03(-0.37%)
Mar 17, 2004
6.558
6.713
6.526
6.712
30,340,404
+0.16(+2.47%)
Mar 16, 2004
6.585
6.606
6.485
6.550
33,388,080
+0.01(+0.15%)
Mar 15, 2004
6.675
6.698
6.522
6.540
32,552,276
-0.13(-1.90%)
Mar 12, 2004
6.519
6.668
6.510
6.666
31,995,938
+0.16(+2.51%)
Mar 11, 2004
6.575
6.634
6.490
6.504
48,186,784
-0.10(-1.50%)
Mar 10, 2004
6.741
6.754
6.598
6.603
46,880,712
-0.16(-2.31%)
Mar 09, 2004
6.698
6.819
6.673
6.759
44,517,440
+0.03(+0.37%)
Mar 08, 2004
6.661
6.947
6.640
6.734
74,379,280
+0.05(+0.75%)
Mar 05, 2004
6.481
6.730
6.468
6.684
42,128,764
+0.14(+2.12%)
Mar 04, 2004
6.509
6.574
6.492
6.545
16,504,532
+0.03(+0.41%)
Mar 03, 2004
6.529
6.550
6.462
6.518
24,491,332
-0.03(-0.53%)
Mar 02, 2004
6.656
6.702
6.548
6.553
22,274,794
-0.12(-1.85%)
Mar 01, 2004
6.607
6.687
6.589
6.676
22,427,748
+0.05(+0.77%)
Feb 27, 2004
6.578
6.642
6.553
6.625
26,752,462
+0.02(+0.25%)
Feb 26, 2004
6.500
6.620
6.477
6.609
30,133,526
+0.13(+1.98%)
Feb 25, 2004
6.520
6.526
6.385
6.480
35,144,720
+0.00(+0.01%)
Feb 24, 2004
6.517
6.651
6.477
6.479
36,730,776
-0.05(-0.80%)
Feb 23, 2004
6.676
6.693
6.496
6.531
35,164,940
-0.15(-2.22%)
Feb 20, 2004
6.651
6.717
6.575
6.680
32,511,316
+0.08(+1.22%)
Feb 19, 2004
6.672
6.750
6.588
6.599
25,000,488
-0.01(-0.13%)
Feb 18, 2004
6.639
6.659
6.568
6.608
21,307,812
-0.07(-0.98%)
Feb 17, 2004
6.650
6.702
6.630
6.673
20,198,246
+0.06(+0.87%)
Feb 13, 2004
6.683
6.741
6.561
6.615
28,141,492
-0.06(-0.88%)
Feb 12, 2004
6.634
6.746
6.623
6.674
29,940,648
+0.01(+0.12%)
Feb 11, 2004
6.491
6.674
6.490
6.666
34,407,428
+0.17(+2.60%)
Feb 10, 2004
6.509
6.545
6.446
6.498
17,576,248
-0.01(-0.22%)
Feb 09, 2004
6.510
6.574
6.473
6.512
21,696,160
-0.02(-0.34%)
Feb 06, 2004
6.471
6.543
6.422
6.534
25,358,764
+0.05(+0.79%)
Feb 05, 2004
6.316
6.513
6.307
6.483
36,263,100
+0.17(+2.67%)
Feb 04, 2004
6.259
6.423
6.230
6.315
36,220,064
+0.04(+0.63%)
Feb 03, 2004
6.316
6.361
6.230
6.275
30,965,182
-0.05(-0.84%)
Feb 02, 2004
6.432
6.478
6.317
6.328
32,513,390
-0.13(-1.96%)
Jan 30, 2004
6.438
6.543
6.361
6.454
40,493,968
-0.02(-0.24%)
Jan 29, 2004
6.448
6.508
6.281
6.470
46,478,884
+0.05(+0.71%)
Jan 28, 2004
6.520
6.553
6.365
6.424
37,047,572
-0.08(-1.30%)
Jan 27, 2004
6.605
6.653
6.509
6.509
35,947,340
-0.10(-1.55%)
Jan 26, 2004
6.490
6.625
6.471
6.612
71,897,792
-0.08(-1.14%)
Jan 23, 2004
6.677
6.704
6.580
6.688
42,654,512
+0.00(+0.04%)
Jan 22, 2004
6.478
6.720
6.430
6.685
94,395,536
+0.48(+7.67%)
Jan 21, 2004
6.322
6.330
6.196
6.208
57,932,300
-0.13(-2.01%)
Jan 20, 2004
6.448
6.455
6.324
6.336
31,680,696
-0.12(-1.84%)
Jan 16, 2004
6.471
6.487
6.366
6.454
36,418,128
+0.03(+0.45%)
Jan 15, 2004
6.307
6.502
6.255
6.425
48,703,028
+0.07(+1.03%)
Jan 14, 2004
6.302
6.403
6.297
6.360
33,484,254
+0.03(+0.55%)
Jan 13, 2004
6.169
6.348
6.160
6.325
46,465,844
+0.14(+2.32%)
Jan 12, 2004
6.119
6.186
6.053
6.181
33,674,540
+0.07(+1.10%)
Jan 09, 2004
6.212
6.219
6.107
6.114
35,791,344
-0.10(-1.60%)
Jan 08, 2004
6.305
6.366
6.194
6.213
41,687,652
-0.07(-1.18%)
Jan 07, 2004
6.276
6.302
6.194
6.287
33,572,524
+0.00(+0.06%)
Jan 06, 2004
6.245
6.330
6.205
6.284
44,229,680
+0.05(+0.84%)
Jan 05, 2004
6.105
6.263
6.071
6.232
68,399,552
+0.16(+2.57%)
Jan 02, 2004
6.207
6.268
6.036
6.075
47,220,840
-0.16(-2.49%)
Dec 31, 2003
6.214
6.236
6.139
6.231
27,919,062
+0.03(+0.51%)
Dec 30, 2003
6.139
6.215
6.125
6.199
21,063,888
+0.01(+0.19%)
Dec 29, 2003
6.114
6.198
6.063
6.187
29,898,356
+0.07(+1.20%)
Dec 26, 2003
6.179
6.249
6.090
6.114
16,666,534
-0.06(-0.97%)
Dec 24, 2003
6.120
6.217
6.115
6.174
16,581,601
+0.03(+0.44%)
Dec 23, 2003
6.065
6.188
5.993
6.147
46,172,648
+0.10(+1.67%)
Dec 22, 2003
5.913
6.070
5.890
6.045
55,606,160
+0.13(+2.15%)
Dec 19, 2003
5.795
5.931
5.747
5.918
64,273,764
+0.13(+2.28%)
Dec 18, 2003
5.545
5.786
5.540
5.786
60,184,732
+0.26(+4.73%)
Dec 17, 2003
5.527
5.558
5.474
5.525
25,132,734
-0.03(-0.52%)
Dec 16, 2003
5.497
5.588
5.451
5.554
38,068,248
+0.03(+0.56%)
Dec 15, 2003
5.649
5.690
5.498
5.523
43,416,024
-0.04(-0.71%)
Dec 12, 2003
5.527
5.581
5.460
5.562
37,082,328
+0.03(+0.51%)
Dec 11, 2003
5.337
5.552
5.313
5.534
46,052,684
+0.19(+3.59%)
Dec 10, 2003
5.328
5.376
5.259
5.342
38,825,224
+0.05(+1.00%)
Dec 09, 2003
5.364
5.434
5.281
5.289
35,064,812
-0.08(-1.56%)
Dec 08, 2003
5.364
5.439
5.278
5.373
30,198,042
-0.02(-0.32%)
Dec 05, 2003
5.392
5.461
5.316
5.391
26,750,176
-0.00(-0.02%)
Dec 04, 2003
5.314
5.413
5.271
5.392
29,228,654
+0.06(+1.21%)
Dec 03, 2003
5.440
5.471
5.315
5.327
33,868,528
-0.12(-2.16%)
Dec 02, 2003
5.452
5.501
5.436
5.445
30,333,026
-0.04(-0.76%)
Dec 01, 2003
5.429
5.505
5.391
5.486
42,818,452
+0.10(+1.79%)
Nov 28, 2003
5.366
5.404
5.356
5.390
11,280,080
+0.03(+0.52%)
Nov 26, 2003
5.317
5.419
5.266
5.362
34,316,492
+0.03(+0.60%)
Nov 25, 2003
5.272
5.392
5.260
5.330
48,988,320
+0.07(+1.34%)
Nov 24, 2003
5.056
5.283
5.027
5.260
56,141,180
+0.26(+5.19%)
Nov 21, 2003
5.069
5.072
4.894
5.000
53,539,604
-0.02(-0.35%)
Nov 20, 2003
5.031
5.131
4.986
5.017
49,511,280
-0.10(-1.90%)
Nov 19, 2003
4.958
5.154
4.882
5.115
69,090,376
+0.19(+3.78%)
Nov 18, 2003
5.192
5.207
4.928
4.929
59,293,296
-0.21(-4.07%)
Nov 17, 2003
5.205
5.285
5.063
5.138
50,365,344
-0.11(-2.02%)
Nov 14, 2003
5.391
5.422
5.233
5.244
40,589,972
-0.18(-3.29%)
Nov 13, 2003
5.363
5.453
5.328
5.422
36,259,200
+0.07(+1.33%)
Nov 12, 2003
5.236
5.353
5.217
5.351
42,112,456
+0.13(+2.51%)
Nov 11, 2003
5.269
5.333
5.208
5.220
40,424,624
-0.06(-1.08%)
Nov 10, 2003
5.429
5.449
5.261
5.277
29,797,670
-0.14(-2.51%)
Nov 07, 2003
5.454
5.493
5.408
5.413
32,558,622
+0.02(+0.38%)
Nov 06, 2003
5.509
5.532
5.353
5.393
38,975,324
-0.13(-2.41%)
Nov 05, 2003
5.531
5.566
5.468
5.526
31,213,128
-0.04(-0.78%)
Nov 04, 2003
5.518
5.648
5.497
5.569
35,424,932
+0.02(+0.43%)
Nov 03, 2003
5.377
5.545
5.356
5.545
39,005,152
+0.15(+2.81%)
Oct 31, 2003
5.503
5.543
5.391
5.394
30,575,802
-0.11(-1.91%)
Oct 30, 2003
5.516
5.633
5.489
5.499
48,452,320
-0.02(-0.31%)
Oct 29, 2003
5.520
5.582
5.437
5.516
47,931,780
-0.03(-0.57%)
Oct 28, 2003
5.432
5.548
5.386
5.548
52,531,524
+0.16(+2.97%)
Oct 27, 2003
5.386
5.415
5.326
5.388
35,461,516
+0.09(+1.69%)
Oct 24, 2003
5.204
5.299
5.140
5.298
40,614,776
+0.06(+1.22%)
Oct 23, 2003
5.294
5.337
5.187
5.234
50,933,220
-0.13(-2.34%)
Oct 22, 2003
5.333
5.374
5.304
5.360
38,803,176
-0.08(-1.51%)
Oct 21, 2003
5.430
5.494
5.399
5.442
47,784,732
-0.02(-0.30%)
Oct 20, 2003
5.282
5.482
5.276
5.458
64,299,532
+0.17(+3.17%)
Oct 17, 2003
5.247
5.311
5.179
5.290
176,270,560
-0.25(-4.59%)
Oct 16, 2003
5.555
5.622
5.528
5.545
44,691,864
-0.01(-0.17%)
Oct 15, 2003
5.714
5.715
5.537
5.555
40,450,456
-0.09(-1.59%)
Oct 14, 2003
5.653
5.728
5.641
5.644
37,074,744
-0.04(-0.78%)
Oct 13, 2003
5.648
5.714
5.524
5.689
78,274,496
-0.14(-2.43%)
Oct 10, 2003
5.815
5.834
5.747
5.830
29,273,702
+0.02(+0.35%)
Oct 09, 2003
5.777
5.940
5.747
5.810
72,150,552
+0.17(+3.04%)
Oct 08, 2003
5.559
5.719
5.524
5.638
60,146,156
+0.10(+1.88%)
Oct 07, 2003
5.499
5.565
5.449
5.534
38,413,888
-0.02(-0.43%)
Oct 06, 2003
5.579
5.585
5.484
5.558
27,581,068
+0.03(+0.51%)
Oct 03, 2003
5.408
5.603
5.386
5.530
67,085,532
+0.22(+4.08%)
Oct 02, 2003
5.252
5.340
5.237
5.314
35,390,240
+0.04(+0.73%)
Oct 01, 2003
5.162
5.280
5.058
5.275
70,849,728
+0.10(+1.98%)
Sep 30, 2003
5.345
5.352
5.140
5.173
47,446,348
-0.19(-3.61%)
Sep 29, 2003
5.299
5.378
5.241
5.367
34,123,100
+0.14(+2.64%)
Sep 26, 2003
5.328
5.379
5.216
5.229
39,692,468
-0.12(-2.24%)
Sep 25, 2003
5.308
5.472
5.258
5.348
54,175,836
+0.06(+1.20%)
Sep 24, 2003
5.377
5.521
5.274
5.285
69,554,240
-0.05(-1.01%)
Sep 23, 2003
5.259
5.357
5.218
5.339
42,053,484
+0.12(+2.31%)
Sep 22, 2003
5.222
5.238
5.162
5.218
46,494,328
-0.08(-1.46%)
Sep 19, 2003
5.391
5.497
5.280
5.295
45,018,364
-0.07(-1.24%)
Sep 18, 2003
5.288
5.372
5.241
5.362
41,909,104
+0.06(+1.16%)
Sep 17, 2003
5.284
5.356
5.236
5.300
35,849,220
+0.01(+0.11%)
Sep 16, 2003
5.206
5.314
5.179
5.294
41,193,568
+0.10(+1.89%)
Sep 15, 2003
5.128
5.225
5.111
5.196
53,582,696
+0.12(+2.39%)
Sep 12, 2003
4.992
5.077
4.918
5.074
38,108,400
+0.09(+1.78%)
Sep 11, 2003
5.015
5.063
4.966
4.986
40,206,724
+0.03(+0.56%)
Sep 10, 2003
4.884
5.058
4.863
4.958
66,092,272
+0.05(+1.06%)
Sep 09, 2003
5.002
5.034
4.873
4.906
67,126,144
-0.14(-2.77%)
Sep 08, 2003
5.112
5.198
5.015
5.045
48,880,004
-0.05(-1.00%)
Sep 05, 2003
5.101
5.211
5.063
5.097
47,460,900
-0.07(-1.44%)
Sep 04, 2003
5.046
5.190
4.901
5.171
85,851,360
+0.11(+2.15%)
Sep 03, 2003
5.323
5.338
5.055
5.062
82,437,632
-0.22(-4.13%)
Sep 02, 2003
5.436
5.441
5.270
5.280
57,751,344
-0.06(-1.19%)
Aug 29, 2003
5.293
5.386
5.241
5.343
47,648,592
+2.70(+102.37%)
Aug 28, 2003
2.691
2.695
2.614
2.640
73,307,040
-0.05(-1.78%)
Aug 27, 2003
2.701
2.710
2.661
2.688
38,011,444
-0.02(-0.59%)
Aug 26, 2003
2.682
2.711
2.659
2.704
53,527,736
+0.02(+0.60%)
Aug 25, 2003
2.673
2.689
2.661
2.688
42,954,716
+0.01(+0.46%)
Aug 22, 2003
2.732
2.752
2.674
2.676
67,375,536
-0.04(-1.44%)
Aug 21, 2003
2.681
2.722
2.665
2.715
75,778,160
+0.05(+2.03%)
Aug 20, 2003
2.635
2.682
2.633
2.661
60,782,432
+0.00(+0.12%)
Aug 19, 2003
2.601
2.684
2.598
2.657
99,233,552
+0.05(+1.82%)
Aug 18, 2003
2.502
2.610
2.500
2.610
76,935,424
+0.13(+5.04%)
Aug 15, 2003
2.473
2.500
2.461
2.485
24,873,978
+0.01(+0.36%)
Aug 14, 2003
2.442
2.479
2.441
2.476
42,525,408
+0.03(+1.39%)
Aug 13, 2003
2.500
2.503
2.439
2.442
61,847,408
-0.05(-2.07%)
Aug 12, 2003
2.458
2.495
2.430
2.494
58,486,564
+0.04(+1.54%)
Aug 11, 2003
2.418
2.459
2.411
2.456
60,421,564
+0.03(+1.35%)
Aug 08, 2003
2.463
2.474
2.405
2.423
78,813,392
-0.02(-0.95%)
Aug 07, 2003
2.447
2.487
2.438
2.446
67,820,400
-0.00(-0.02%)
Aug 06, 2003
2.464
2.509
2.428
2.447
97,985,032
-0.02(-0.72%)
Aug 05, 2003
2.483
2.514
2.464
2.464
78,705,552
-0.03(-1.10%)
Aug 04, 2003
2.528
2.535
2.454
2.492
110,177,816
-0.05(-1.82%)
Aug 01, 2003
2.582
2.598
2.532
2.538
80,522,336
-0.05(-1.88%)
Jul 31, 2003
2.626
2.631
2.583
2.587
72,852,848
-0.02(-0.79%)
Jul 30, 2003
2.604
2.625
2.583
2.608
66,974,224
+0.00(+0.02%)
Jul 29, 2003
2.653
2.659
2.594
2.607
93,667,056
-0.07(-2.48%)
Jul 28, 2003
2.717
2.718
2.661
2.673
65,099,368
-0.03(-1.20%)
Jul 25, 2003
2.653
2.708
2.630
2.706
135,538,128
-0.08(-3.02%)
Jul 24, 2003
2.785
2.841
2.776
2.790
102,140,200
+0.04(+1.40%)
Jul 23, 2003
2.718
2.772
2.703
2.752
60,387,344
+0.07(+2.67%)
Jul 22, 2003
2.686
2.698
2.645
2.680
50,613,832
+0.00(+0.10%)
Jul 21, 2003
2.653
2.678
2.633
2.677
43,053,228
+0.02(+0.86%)
Jul 18, 2003
2.671
2.676
2.632
2.655
54,727,520
-0.00(-0.09%)
Jul 17, 2003
2.694
2.709
2.638
2.657
58,685,664
-0.06(-2.25%)
Jul 16, 2003
2.738
2.739
2.681
2.718
47,731,032
-0.01(-0.34%)
Jul 15, 2003
2.764
2.769
2.715
2.727
49,576,852
-0.02(-0.72%)
Jul 14, 2003
2.756
2.779
2.741
2.747
59,156,452
+0.02(+0.78%)
Jul 11, 2003
2.704
2.732
2.688
2.726
57,854,008
+0.02(+0.88%)
Jul 10, 2003
2.716
2.739
2.692
2.702
78,804,064
-0.07(-2.40%)
Jul 09, 2003
2.722
2.784
2.715
2.769
85,612,856
+0.03(+0.91%)
Jul 08, 2003
2.751
2.770
2.708
2.744
73,132,832
-0.00(-0.10%)
Jul 07, 2003
2.687
2.753
2.681
2.746
73,335,040
+0.09(+3.43%)
Jul 03, 2003
2.610
2.675
2.610
2.655
62,943,492
+0.02(+0.80%)
Jul 02, 2003
2.578
2.647
2.563
2.634
89,297,768
+0.06(+2.49%)
Jul 01, 2003
2.495
2.576
2.475
2.570
88,524,688
+0.06(+2.50%)
Jun 30, 2003
2.491
2.550
2.461
2.507
69,296,016
+0.04(+1.60%)
Jun 27, 2003
2.495
2.512
2.464
2.468
58,298,868
-0.02(-0.74%)
Jun 26, 2003
2.437
2.498
2.425
2.486
64,382,816
+0.06(+2.29%)
Jun 25, 2003
2.456
2.477
2.428
2.430
56,258,100
-0.03(-1.03%)
Jun 24, 2003
2.463
2.486
2.446
2.456
59,583,684
-0.01(-0.43%)
Jun 23, 2003
2.458
2.466
2.434
2.466
57,679,796
+0.01(+0.37%)
Jun 20, 2003
2.479
2.485
2.447
2.457
73,861,824
+0.00(+0.02%)
Jun 19, 2003
2.478
2.502
2.454
2.457
52,737,560
-0.02(-0.89%)
Jun 18, 2003
2.443
2.504
2.435
2.479
81,705,520
+0.03(+1.03%)
Jun 17, 2003
2.454
2.487
2.441
2.454
67,211,688
+0.00(+0.12%)
Jun 16, 2003
2.419
2.454
2.400
2.451
72,284,584
+0.06(+2.42%)
Jun 13, 2003
2.429
2.439
2.387
2.393
50,826,412
-0.04(-1.58%)
Jun 12, 2003
2.419
2.442
2.407
2.431
80,840,688
+0.04(+1.69%)
Jun 11, 2003
2.344
2.398
2.326
2.391
86,503,616
+0.05(+2.23%)
Jun 10, 2003
2.347
2.347
2.323
2.339
50,678,124
+0.00(+0.02%)
Jun 09, 2003
2.341
2.372
2.319
2.338
68,844,928
+0.00(+0.02%)
Jun 06, 2003
2.459
2.462
2.322
2.338
94,738,256
-0.10(-4.08%)
Jun 05, 2003
2.459
2.460
2.412
2.437
69,332,312
-0.04(-1.52%)
Jun 04, 2003
2.378
2.482
2.375
2.475
93,663,944
+0.09(+3.64%)
Jun 03, 2003
2.387
2.400
2.356
2.388
69,449,488
-0.01(-0.38%)
Jun 02, 2003
2.458
2.465
2.393
2.397
59,253,928
-0.05(-2.19%)
May 30, 2003
2.415
2.463
2.408
2.451
49,598,628
+0.04(+1.50%)
May 29, 2003
2.443
2.454
2.396
2.414
69,576,000
-0.02(-1.02%)
May 28, 2003
2.459
2.495
2.435
2.439
91,495,624
-0.05(-1.81%)
May 27, 2003
2.384
2.492
2.377
2.484
121,692,408
+0.09(+3.63%)
May 23, 2003
2.394
2.411
2.381
2.397
57,400,848
+0.00(+0.08%)
May 22, 2003
2.341
2.396
2.330
2.395
54,719,224
+0.06(+2.37%)
May 21, 2003
2.348
2.362
2.323
2.340
55,788,348
-0.02(-0.71%)
May 20, 2003
2.333
2.368
2.309
2.357
65,814,884
+0.03(+1.19%)
May 19, 2003
2.373
2.382
2.326
2.329
65,900,952
-0.06(-2.61%)
May 16, 2003
2.362
2.411
2.358
2.391
95,943,224
+0.03(+1.13%)
May 15, 2003
2.354
2.386
2.334
2.365
75,954,448
+0.01(+0.46%)
May 14, 2003
2.359
2.373
2.326
2.354
61,431,580
+0.00(+0.15%)
May 13, 2003
2.279
2.361
2.276
2.350
117,734,264
+0.07(+2.89%)
May 12, 2003
2.250
2.299
2.249
2.284
53,250,864
+0.00(+0.07%)
May 09, 2003
2.262
2.287
2.243
2.282
44,632,772
+0.03(+1.50%)
May 08, 2003
2.256
2.272
2.245
2.249
44,179,384
-0.02(-1.07%)
May 07, 2003
2.285
2.293
2.266
2.273
46,913,896
-0.03(-1.11%)
May 06, 2003
2.270
2.309
2.268
2.299
69,388,304
+0.03(+1.43%)
May 05, 2003
2.288
2.305
2.266
2.266
54,991,948
-0.03(-1.30%)
May 02, 2003
2.224
2.300
2.224
2.296
72,000,456
+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.