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
MFA Financial Inc
(NY:
MFA
)
10.57
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 (%)
May 28, 2004
6.522
6.623
6.522
6.544
338,193
-0.04(-0.55%)
May 27, 2004
6.739
6.746
6.515
6.580
357,043
-0.06(-0.98%)
May 26, 2004
6.436
6.666
6.428
6.645
527,803
+0.10(+1.54%)
May 25, 2004
6.385
6.565
6.313
6.544
783,388
+0.14(+2.25%)
May 24, 2004
6.284
6.407
6.262
6.400
576,868
+0.12(+1.84%)
May 21, 2004
6.356
6.356
6.241
6.284
435,631
-0.07(-1.14%)
May 20, 2004
6.205
6.363
6.205
6.356
352,885
+0.11(+1.73%)
May 19, 2004
6.262
6.335
6.205
6.248
549,702
-0.01(-0.23%)
May 18, 2004
6.133
6.262
6.111
6.262
432,305
+0.18(+2.97%)
May 17, 2004
6.133
6.161
6.032
6.082
453,650
-0.05(-0.82%)
May 14, 2004
6.147
6.198
6.024
6.133
1,152,905
-0.01(-0.23%)
May 13, 2004
6.097
6.205
6.060
6.147
749,568
-0.02(-0.35%)
May 12, 2004
6.234
6.234
6.003
6.169
701,334
-0.03(-0.47%)
May 11, 2004
6.104
6.198
6.089
6.198
827,464
+0.17(+2.75%)
May 10, 2004
6.190
6.226
5.700
6.032
1,980,231
-0.23(-3.69%)
May 07, 2004
6.407
6.443
6.212
6.262
1,276,540
-0.20(-3.12%)
May 06, 2004
6.544
6.544
6.320
6.464
802,238
-0.04(-0.67%)
May 05, 2004
6.501
6.558
6.450
6.508
572,987
+0.01(+0.11%)
May 04, 2004
6.436
6.529
6.428
6.501
591,560
+0.03(+0.45%)
May 03, 2004
6.457
6.493
6.313
6.472
678,326
+0.04(+0.67%)
Apr 30, 2004
6.457
6.464
6.313
6.428
1,585,626
-0.06(-1.00%)
Apr 29, 2004
6.421
6.573
6.385
6.493
1,113,958
+0.01(+0.22%)
Apr 28, 2004
6.529
6.544
6.385
6.479
790,041
-0.01(-0.22%)
Apr 27, 2004
6.565
6.602
6.493
6.493
1,274,045
-0.04(-0.55%)
Apr 26, 2004
6.472
6.565
6.421
6.529
569,661
+0.01(+0.11%)
Apr 23, 2004
6.609
6.609
6.436
6.522
526,139
-0.01(-0.22%)
Apr 22, 2004
6.450
6.587
6.450
6.537
529,604
+0.01(+0.22%)
Apr 21, 2004
6.385
6.522
6.349
6.522
595,996
+0.07(+1.12%)
Apr 20, 2004
6.587
6.638
6.436
6.450
785,605
-0.21(-3.14%)
Apr 19, 2004
6.565
6.666
6.529
6.659
1,321,170
-0.04(-0.65%)
Apr 16, 2004
6.746
6.832
6.695
6.703
1,086,791
-0.06(-0.96%)
Apr 15, 2004
6.638
6.847
6.638
6.767
1,105,226
+0.06(+0.86%)
Apr 14, 2004
6.638
6.710
6.493
6.710
1,280,282
+0.00(+0.00%)
Apr 13, 2004
6.457
6.724
6.133
6.710
2,476,710
+0.06(+0.87%)
Apr 12, 2004
6.854
6.876
6.493
6.652
1,581,191
-0.22(-3.15%)
Apr 08, 2004
7.107
7.107
6.861
6.869
758,439
-0.06(-0.83%)
Apr 07, 2004
6.926
6.998
6.854
6.926
858,511
-0.12(-1.64%)
Apr 06, 2004
6.948
7.121
6.948
7.042
1,491,653
+0.00(+0.00%)
Apr 05, 2004
7.301
7.323
6.710
7.042
2,711,227
-0.21(-2.89%)
Apr 02, 2004
7.518
7.561
7.251
7.251
1,550,144
-0.24(-3.18%)
Apr 01, 2004
7.467
7.568
7.431
7.489
658,506
+0.20(+2.77%)
Mar 31, 2004
7.215
7.431
7.215
7.287
571,324
+0.04(+0.50%)
Mar 30, 2004
7.337
7.359
7.034
7.251
1,359,702
-0.09(-1.28%)
Mar 29, 2004
7.431
7.446
7.229
7.345
1,056,437
-0.08(-1.07%)
Mar 26, 2004
7.453
7.475
7.402
7.424
556,078
-0.01(-0.10%)
Mar 25, 2004
7.395
7.496
7.395
7.431
595,441
+0.03(+0.39%)
Mar 24, 2004
7.460
7.482
7.402
7.402
412,346
-0.06(-0.77%)
Mar 23, 2004
7.532
7.561
7.453
7.460
530,159
-0.09(-1.15%)
Mar 22, 2004
7.576
7.612
7.475
7.547
605,421
-0.08(-1.04%)
Mar 19, 2004
7.619
7.669
7.547
7.626
608,470
+0.03(+0.38%)
Mar 18, 2004
7.655
7.705
7.583
7.597
535,564
-0.11(-1.40%)
Mar 17, 2004
7.705
7.741
7.669
7.705
469,173
+0.03(+0.38%)
Mar 16, 2004
7.713
7.741
7.648
7.677
394,882
-0.01(-0.09%)
Mar 15, 2004
7.749
7.749
7.648
7.684
454,481
-0.06(-0.75%)
Mar 12, 2004
7.720
7.763
7.619
7.741
461,966
+0.06(+0.75%)
Mar 11, 2004
7.648
7.756
7.576
7.684
619,697
+0.00(+0.00%)
Mar 10, 2004
7.785
7.792
7.684
7.684
567,720
-0.09(-1.21%)
Mar 09, 2004
7.734
7.792
7.720
7.778
575,205
+0.05(+0.65%)
Mar 08, 2004
7.655
7.778
7.655
7.727
607,777
+0.07(+0.94%)
Mar 05, 2004
7.619
7.669
7.576
7.655
530,436
+0.05(+0.66%)
Mar 04, 2004
7.612
7.640
7.576
7.604
616,093
-0.01(-0.09%)
Mar 03, 2004
7.612
7.612
7.539
7.612
456,976
+0.01(+0.09%)
Mar 02, 2004
7.568
7.633
7.568
7.604
523,090
+0.04(+0.48%)
Mar 01, 2004
7.503
7.568
7.475
7.568
577,700
+0.06(+0.87%)
Feb 27, 2004
7.532
7.561
7.475
7.503
536,673
-0.06(-0.86%)
Feb 26, 2004
7.417
7.590
7.402
7.568
481,786
+0.12(+1.65%)
Feb 25, 2004
7.431
7.518
7.402
7.446
357,597
-0.06(-0.77%)
Feb 24, 2004
7.612
7.619
7.417
7.503
715,749
-0.08(-1.05%)
Feb 23, 2004
7.576
7.619
7.511
7.583
629,538
+0.04(+0.57%)
Feb 20, 2004
7.576
7.583
7.489
7.539
467,648
+0.00(+0.00%)
Feb 19, 2004
7.576
7.612
7.539
7.539
431,473
-0.04(-0.48%)
Feb 18, 2004
7.518
7.604
7.503
7.576
601,956
+0.02(+0.29%)
Feb 17, 2004
7.503
7.590
7.467
7.554
839,245
+0.06(+0.87%)
Feb 13, 2004
7.561
7.561
7.467
7.489
631,340
-0.04(-0.57%)
Feb 12, 2004
7.395
7.539
7.395
7.532
777,289
+0.10(+1.36%)
Feb 11, 2004
7.453
7.453
7.366
7.431
799,604
+0.01(+0.19%)
Feb 10, 2004
7.309
7.417
7.301
7.417
2,522,587
-0.04(-0.58%)
Feb 09, 2004
7.395
7.467
7.258
7.460
425,652
+0.06(+0.78%)
Feb 06, 2004
7.287
7.431
7.251
7.402
302,017
+0.05(+0.69%)
Feb 05, 2004
7.366
7.424
7.280
7.352
226,478
+0.03(+0.39%)
Feb 04, 2004
7.402
7.446
7.323
7.323
363,557
-0.10(-1.36%)
Feb 03, 2004
7.395
7.424
7.330
7.424
545,544
+0.04(+0.59%)
Feb 02, 2004
7.287
7.402
7.222
7.381
777,151
+0.18(+2.51%)
Jan 30, 2004
7.345
7.345
7.179
7.200
835,364
-0.14(-1.87%)
Jan 29, 2004
7.359
7.395
7.222
7.337
907,854
+0.05(+0.69%)
Jan 28, 2004
7.287
7.424
7.287
7.287
805,287
-0.04(-0.59%)
Jan 27, 2004
7.215
7.388
7.200
7.330
951,653
+0.13(+1.80%)
Jan 26, 2004
7.071
7.200
7.071
7.200
480,123
+0.08(+1.11%)
Jan 23, 2004
7.114
7.164
7.099
7.121
448,521
+0.01(+0.10%)
Jan 22, 2004
7.107
7.157
7.085
7.114
447,274
+0.03(+0.41%)
Jan 21, 2004
7.099
7.143
7.056
7.085
362,171
-0.02(-0.30%)
Jan 20, 2004
7.027
7.143
7.027
7.107
432,859
+0.08(+1.13%)
Jan 16, 2004
7.114
7.121
7.027
7.027
296,750
-0.07(-1.02%)
Jan 15, 2004
7.092
7.114
7.049
7.099
309,502
+0.01(+0.10%)
Jan 14, 2004
7.049
7.092
7.013
7.092
287,186
+0.02(+0.31%)
Jan 13, 2004
7.027
7.071
7.013
7.071
199,173
+0.01(+0.10%)
Jan 12, 2004
7.071
7.078
6.998
7.063
245,744
+0.02(+0.31%)
Jan 09, 2004
7.034
7.071
7.034
7.042
374,645
+0.01(+0.10%)
Jan 08, 2004
7.034
7.078
7.013
7.034
347,063
+0.00(+0.00%)
Jan 07, 2004
7.034
7.071
6.998
7.034
438,680
+0.00(+0.00%)
Jan 06, 2004
7.034
7.056
7.006
7.034
436,463
-0.01(-0.20%)
Jan 05, 2004
6.970
7.049
6.970
7.049
1,069,605
+0.02(+0.31%)
Jan 02, 2004
7.020
7.056
6.984
7.027
659,337
-0.01(-0.10%)
Dec 31, 2003
7.042
7.071
7.034
7.034
698,562
-0.01(-0.10%)
Dec 30, 2003
7.006
7.071
7.006
7.042
363,557
+0.01(+0.10%)
Dec 29, 2003
6.991
7.063
6.991
7.034
538,336
+0.01(+0.10%)
Dec 26, 2003
6.854
7.034
6.854
7.027
510,061
-0.04(-0.61%)
Dec 24, 2003
7.071
7.085
7.049
7.071
685,672
+0.00(+0.00%)
Dec 23, 2003
7.063
7.107
7.034
7.071
772,577
+0.01(+0.10%)
Dec 22, 2003
7.027
7.071
7.006
7.063
803,485
+0.00(+0.00%)
Dec 19, 2003
7.143
7.143
7.034
7.063
736,124
-0.08(-1.11%)
Dec 18, 2003
7.114
7.179
7.107
7.143
608,608
+0.04(+0.51%)
Dec 17, 2003
7.071
7.114
7.006
7.107
386,288
+0.05(+0.72%)
Dec 16, 2003
7.042
7.107
6.998
7.056
458,639
+0.00(+0.00%)
Dec 15, 2003
7.143
7.143
7.034
7.056
430,225
-0.08(-1.11%)
Dec 12, 2003
7.092
7.135
7.034
7.135
294,948
+0.06(+0.92%)
Dec 11, 2003
7.063
7.078
6.962
7.071
674,168
-0.02(-0.31%)
Dec 10, 2003
7.135
7.135
7.071
7.092
293,008
-0.03(-0.41%)
Dec 09, 2003
7.107
7.128
7.092
7.121
284,692
+0.05(+0.71%)
Dec 08, 2003
7.135
7.143
7.071
7.071
410,960
+0.01(+0.20%)
Dec 05, 2003
7.135
7.135
7.042
7.056
297,027
-0.05(-0.71%)
Dec 04, 2003
6.998
7.143
6.998
7.107
372,844
+0.06(+0.92%)
Dec 03, 2003
7.143
7.179
7.020
7.042
507,844
-0.12(-1.61%)
Dec 02, 2003
7.143
7.157
7.143
7.157
380,190
+0.01(+0.20%)
Dec 01, 2003
7.056
7.150
7.013
7.143
589,204
+0.14(+2.06%)
Nov 28, 2003
7.034
7.056
6.984
6.998
324,748
-0.05(-0.72%)
Nov 26, 2003
7.027
7.063
6.998
7.049
549,009
+0.04(+0.51%)
Nov 25, 2003
6.998
7.006
6.970
7.013
535,842
+0.02(+0.31%)
Nov 24, 2003
6.818
6.991
6.818
6.991
393,911
+0.17(+2.54%)
Nov 21, 2003
6.832
6.869
6.818
6.818
383,377
-0.04(-0.63%)
Nov 20, 2003
6.804
6.861
6.804
6.861
409,158
+0.04(+0.63%)
Nov 19, 2003
6.782
6.854
6.782
6.818
353,716
+0.03(+0.43%)
Nov 18, 2003
6.861
6.926
6.782
6.789
386,427
-0.07(-1.05%)
Nov 17, 2003
6.854
6.912
6.832
6.861
436,601
-0.07(-1.04%)
Nov 14, 2003
6.912
6.998
6.897
6.933
454,343
-0.04(-0.52%)
Nov 13, 2003
6.991
6.991
6.869
6.970
247,130
-0.06(-0.82%)
Nov 12, 2003
6.883
7.027
6.876
7.027
319,620
+0.17(+2.53%)
Nov 11, 2003
6.854
6.926
6.818
6.854
264,871
-0.01(-0.11%)
Nov 10, 2003
7.034
7.034
6.861
6.861
313,383
-0.17(-2.46%)
Nov 07, 2003
7.063
7.063
7.049
7.034
293,424
-0.02(-0.31%)
Nov 06, 2003
6.991
7.056
6.926
7.056
283,306
+0.04(+0.62%)
Nov 05, 2003
6.962
7.063
6.905
7.013
360,785
-0.02(-0.31%)
Nov 04, 2003
6.962
7.042
6.948
7.034
378,177
+0.07(+1.04%)
Nov 03, 2003
6.876
6.962
6.876
6.962
356,150
+0.06(+0.84%)
Oct 31, 2003
6.912
6.977
6.840
6.905
428,701
-0.04(-0.62%)
Oct 30, 2003
6.926
6.948
6.861
6.948
376,447
+0.06(+0.84%)
Oct 29, 2003
6.854
6.955
6.854
6.890
462,936
-0.01(-0.21%)
Oct 28, 2003
6.897
6.912
6.883
6.905
403,475
+0.01(+0.10%)
Oct 27, 2003
6.905
6.962
6.840
6.897
420,246
+0.01(+0.10%)
Oct 24, 2003
6.854
6.970
6.818
6.890
589,620
+0.04(+0.53%)
Oct 23, 2003
6.818
6.905
6.782
6.854
794,476
+0.02(+0.32%)
Oct 22, 2003
6.796
6.890
6.789
6.832
555,662
-0.04(-0.53%)
Oct 21, 2003
6.854
6.941
6.796
6.869
786,576
+0.02(+0.32%)
Oct 20, 2003
6.869
6.998
6.825
6.847
597,382
-0.08(-1.15%)
Oct 17, 2003
7.034
7.034
6.905
6.926
274,989
-0.14(-1.94%)
Oct 16, 2003
7.020
7.092
7.013
7.063
390,446
+0.04(+0.62%)
Oct 15, 2003
7.013
7.049
6.998
7.020
317,818
-0.05(-0.71%)
Oct 14, 2003
7.013
7.128
6.926
7.071
421,632
+0.07(+1.03%)
Oct 13, 2003
6.883
7.013
6.854
6.998
507,151
+0.12(+1.68%)
Oct 10, 2003
6.890
6.912
6.847
6.883
324,194
-0.04(-0.63%)
Oct 09, 2003
6.941
6.984
6.854
6.926
483,588
-0.01(-0.21%)
Oct 08, 2003
6.998
6.998
6.897
6.941
359,260
-0.04(-0.62%)
Oct 07, 2003
6.991
6.991
6.919
6.984
385,318
-0.01(-0.10%)
Oct 06, 2003
6.962
6.991
6.905
6.991
194,876
+0.04(+0.62%)
Oct 03, 2003
6.962
7.006
6.883
6.948
423,295
+0.06(+0.84%)
Oct 02, 2003
6.926
6.962
6.854
6.890
691,632
-0.12(-1.65%)
Oct 01, 2003
6.941
6.948
6.912
7.006
493,429
+0.14(+2.00%)
Sep 30, 2003
6.847
6.869
6.710
6.869
374,923
+0.02(+0.32%)
Sep 29, 2003
6.767
6.905
6.695
6.847
385,318
+0.16(+2.37%)
Sep 26, 2003
6.905
7.034
6.638
6.688
905,082
-0.42(-5.89%)
Sep 25, 2003
7.128
7.128
7.092
7.107
731,550
-0.01(-0.20%)
Sep 24, 2003
7.143
7.172
7.143
7.121
583,937
-0.06(-0.80%)
Sep 23, 2003
7.179
7.179
7.107
7.179
538,059
+0.00(+0.00%)
Sep 22, 2003
7.121
7.200
7.085
7.179
655,734
+0.00(+0.00%)
Sep 19, 2003
7.121
7.186
7.078
7.179
527,803
+0.07(+1.02%)
Sep 18, 2003
7.121
7.128
7.020
7.107
779,923
+0.02(+0.31%)
Sep 17, 2003
7.143
7.172
7.099
7.085
650,467
-0.12(-1.70%)
Sep 16, 2003
7.107
7.208
7.107
7.208
488,162
+0.10(+1.42%)
Sep 15, 2003
7.179
7.193
7.107
7.107
531,268
-0.07(-1.01%)
Sep 12, 2003
7.157
7.229
7.107
7.179
681,098
-0.03(-0.40%)
Sep 11, 2003
7.215
7.337
7.128
7.208
1,122,690
-0.01(-0.10%)
Sep 10, 2003
7.107
7.424
6.710
7.215
3,119,692
-0.39(-5.12%)
Sep 09, 2003
7.749
7.785
7.576
7.604
473,886
-0.14(-1.86%)
Sep 08, 2003
7.792
7.814
7.691
7.749
494,122
-0.08(-1.01%)
Sep 05, 2003
7.792
7.857
7.720
7.828
835,503
+0.04(+0.46%)
Sep 04, 2003
7.720
7.936
7.503
7.792
460,164
+0.04(+0.47%)
Sep 03, 2003
7.640
7.756
7.612
7.756
545,128
+0.07(+0.94%)
Sep 02, 2003
7.576
7.720
7.568
7.684
466,678
+0.12(+1.53%)
Aug 29, 2003
7.532
7.713
7.431
7.568
904,805
-0.01(-0.10%)
Aug 28, 2003
7.467
7.576
7.359
7.576
637,854
+0.16(+2.14%)
Aug 27, 2003
7.366
7.460
7.301
7.417
468,896
+0.09(+1.18%)
Aug 26, 2003
7.294
7.395
7.287
7.330
315,462
+0.04(+0.49%)
Aug 25, 2003
7.294
7.374
7.287
7.294
199,866
-0.01(-0.10%)
Aug 22, 2003
7.388
7.395
7.301
7.301
199,312
-0.06(-0.78%)
Aug 21, 2003
7.381
7.431
7.330
7.359
245,328
-0.05(-0.68%)
Aug 20, 2003
7.417
7.460
7.301
7.410
211,232
-0.02(-0.29%)
Aug 19, 2003
7.366
7.431
7.301
7.431
262,931
+0.06(+0.88%)
Aug 18, 2003
7.301
7.388
7.287
7.366
234,378
+0.04(+0.59%)
Aug 15, 2003
7.287
7.417
7.280
7.323
118,228
-0.02(-0.29%)
Aug 14, 2003
7.395
7.410
7.287
7.345
267,921
-0.05(-0.68%)
Aug 13, 2003
7.489
7.511
7.359
7.395
524,476
-0.09(-1.16%)
Aug 12, 2003
7.503
7.503
7.402
7.482
209,153
+0.05(+0.68%)
Aug 11, 2003
7.359
7.525
7.359
7.431
313,244
+0.05(+0.68%)
Aug 08, 2003
7.395
7.431
7.359
7.381
700,641
-0.01(-0.20%)
Aug 07, 2003
7.395
7.424
7.265
7.395
367,715
+0.04(+0.49%)
Aug 06, 2003
7.215
7.460
7.150
7.359
2,087,926
+0.12(+1.69%)
Aug 05, 2003
7.215
7.352
7.179
7.236
635,636
-0.06(-0.89%)
Aug 04, 2003
7.359
7.359
6.674
7.301
1,645,642
-0.06(-0.78%)
Aug 01, 2003
7.576
7.576
7.215
7.359
1,047,982
-0.29(-3.77%)
Jul 31, 2003
7.503
7.648
7.366
7.648
1,425,677
+0.11(+1.44%)
Jul 30, 2003
7.431
7.561
7.301
7.539
950,267
+0.22(+2.96%)
Jul 29, 2003
7.576
7.576
7.323
7.323
357,459
-0.25(-3.33%)
Jul 28, 2003
7.424
7.576
7.352
7.576
301,740
+0.23(+3.14%)
Jul 25, 2003
7.316
7.402
7.287
7.345
270,970
-0.01(-0.20%)
Jul 24, 2003
7.359
7.431
7.251
7.359
323,916
+0.07(+0.99%)
Jul 23, 2003
7.309
7.453
7.229
7.287
553,306
-0.09(-1.17%)
Jul 22, 2003
7.395
7.395
7.222
7.374
536,950
+0.05(+0.69%)
Jul 21, 2003
7.323
7.410
7.287
7.323
340,965
-0.04(-0.49%)
Jul 18, 2003
7.410
7.410
7.143
7.359
397,515
+0.02(+0.29%)
Jul 17, 2003
7.417
7.503
7.013
7.337
905,359
-0.20(-2.68%)
Jul 16, 2003
7.576
7.597
7.402
7.539
400,841
-0.03(-0.38%)
Jul 15, 2003
7.568
7.576
7.496
7.568
292,315
+0.00(+0.00%)
Jul 14, 2003
7.532
7.576
7.503
7.568
396,822
+0.06(+0.77%)
Jul 11, 2003
7.431
7.518
7.424
7.511
291,345
+0.06(+0.87%)
Jul 10, 2003
7.438
7.496
7.395
7.446
259,604
-0.02(-0.29%)
Jul 09, 2003
7.417
7.496
7.395
7.467
403,059
+0.05(+0.68%)
Jul 08, 2003
7.395
7.431
7.359
7.417
419,830
+0.04(+0.59%)
Jul 07, 2003
7.417
7.431
7.359
7.374
358,567
-0.01(-0.10%)
Jul 03, 2003
7.417
7.424
7.374
7.381
262,238
-0.01(-0.10%)
Jul 02, 2003
7.366
7.410
7.323
7.388
549,286
+0.03(+0.39%)
Jul 01, 2003
7.316
7.395
7.229
7.359
587,957
+0.12(+1.59%)
Jun 30, 2003
7.301
7.330
7.172
7.244
868,213
-0.07(-0.99%)
Jun 27, 2003
7.330
7.352
7.215
7.316
673,752
-0.04(-0.59%)
Jun 26, 2003
7.460
7.482
7.309
7.359
598,352
-0.25(-3.23%)
Jun 25, 2003
7.539
7.604
7.482
7.604
678,049
+0.10(+1.35%)
Jun 24, 2003
7.446
7.518
7.395
7.503
561,483
+0.06(+0.78%)
Jun 23, 2003
7.561
7.561
7.395
7.446
633,280
-0.04(-0.58%)
Jun 20, 2003
7.561
7.568
7.467
7.489
569,938
+0.02(+0.29%)
Jun 19, 2003
7.648
7.648
7.467
7.467
805,149
-0.12(-1.52%)
Jun 18, 2003
7.576
7.640
7.561
7.583
946,109
+0.01(+0.19%)
Jun 17, 2003
7.359
7.612
7.359
7.568
693,157
-0.01(-0.10%)
Jun 16, 2003
7.431
7.576
7.417
7.576
647,972
+0.17(+2.24%)
Jun 13, 2003
7.453
7.475
7.359
7.410
450,877
+0.01(+0.10%)
Jun 12, 2003
7.417
7.489
7.359
7.402
735,570
+0.04(+0.59%)
Jun 11, 2003
7.374
7.374
7.287
7.359
855,323
+0.04(+0.49%)
Jun 10, 2003
7.330
7.374
7.236
7.323
847,700
+0.06(+0.89%)
Jun 09, 2003
7.503
7.503
7.236
7.258
813,881
-0.09(-1.18%)
Jun 06, 2003
7.431
7.496
7.287
7.345
719,907
-0.06(-0.78%)
Jun 05, 2003
7.316
7.496
7.229
7.402
898,013
+0.11(+1.48%)
Jun 04, 2003
7.244
7.301
7.215
7.294
691,494
+0.08(+1.10%)
Jun 03, 2003
7.200
7.229
7.179
7.215
821,227
+0.06(+0.91%)
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.