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
SPDR S&P 500 Value Portfolio ETF
(NY:
SPYV
)
49.21
+0.20 (+0.41%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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
10.92
10.94
10.90
10.93
99,567
+0.02(+0.16%)
May 27, 2004
10.91
10.92
10.88
10.92
20,365
+0.01(+0.08%)
May 26, 2004
10.88
10.92
10.88
10.91
13,577
+0.01(+0.11%)
May 25, 2004
10.74
10.89
10.73
10.89
39,600
+0.15(+1.39%)
May 24, 2004
10.77
10.80
10.72
10.74
629,082
+0.03(+0.31%)
May 21, 2004
10.80
10.80
10.71
10.71
32,811
+0.00(+0.02%)
May 20, 2004
10.67
10.72
10.67
10.71
69,018
+0.03(+0.28%)
May 19, 2004
10.79
10.83
10.68
10.68
20,365
-0.04(-0.38%)
May 18, 2004
10.66
10.72
10.66
10.72
37,337
+0.10(+0.91%)
May 17, 2004
10.62
10.67
10.61
10.62
18,103
-0.16(-1.48%)
May 14, 2004
10.73
10.78
10.70
10.78
12,445
+0.08(+0.78%)
May 13, 2004
10.66
10.79
10.66
10.70
19,234
+0.02(+0.17%)
May 12, 2004
10.60
10.70
10.54
10.68
30,548
+0.03(+0.32%)
May 11, 2004
10.62
10.67
10.62
10.65
32,811
+0.05(+0.43%)
May 10, 2004
10.61
10.64
10.54
10.60
220,631
-0.17(-1.54%)
May 07, 2004
10.92
10.92
10.77
10.77
37,337
-0.19(-1.71%)
May 06, 2004
10.97
10.97
10.92
10.96
39,600
-0.09(-0.81%)
May 05, 2004
11.04
11.05
11.02
11.05
13,577
+0.01(+0.07%)
May 04, 2004
10.98
11.04
10.96
11.04
47,520
+0.04(+0.40%)
May 03, 2004
10.94
10.99
10.93
10.99
80,332
+0.07(+0.60%)
Apr 30, 2004
10.92
10.96
10.92
10.93
80,332
+0.01(+0.09%)
Apr 29, 2004
10.97
11.06
10.87
10.92
45,257
-0.04(-0.40%)
Apr 28, 2004
11.05
11.05
10.96
10.96
72,412
-0.16(-1.45%)
Apr 27, 2004
11.18
11.19
11.12
11.12
18,103
+0.06(+0.54%)
Apr 26, 2004
11.11
11.13
11.05
11.06
39,600
-0.04(-0.37%)
Apr 23, 2004
11.07
11.11
11.05
11.11
19,234
-0.04(-0.40%)
Apr 22, 2004
10.93
11.16
10.93
11.15
55,440
+0.17(+1.58%)
Apr 21, 2004
10.94
10.98
10.89
10.98
42,994
-0.07(-0.62%)
Apr 20, 2004
11.07
11.11
11.04
11.04
9,051
+0.02(+0.21%)
Apr 19, 2004
11.06
11.06
11.02
11.02
27,154
-0.05(-0.41%)
Apr 16, 2004
11.02
11.07
11.02
11.07
9,051
+0.09(+0.86%)
Apr 15, 2004
11.01
11.01
10.92
10.97
71,280
-0.00(-0.01%)
Apr 14, 2004
10.96
10.97
10.93
10.97
15,840
-0.03(-0.27%)
Apr 13, 2004
11.18
11.18
11.00
11.00
131,247
-0.17(-1.55%)
Apr 12, 2004
11.17
11.18
11.17
11.18
4,525
+0.07(+0.60%)
Apr 08, 2004
11.23
11.23
11.11
11.11
16,971
-0.09(-0.81%)
Apr 07, 2004
11.18
11.20
11.12
11.20
50,914
-0.03(-0.29%)
Apr 06, 2004
11.19
11.23
11.16
11.23
82,595
+0.03(+0.24%)
Apr 05, 2004
11.18
11.20
11.15
11.20
90,515
+0.09(+0.79%)
Apr 02, 2004
11.16
11.17
11.10
11.12
27,154
+0.02(+0.16%)
Apr 01, 2004
11.09
11.14
11.07
11.10
30,548
+0.05(+0.43%)
Mar 31, 2004
11.06
11.09
11.04
11.05
35,074
+0.00(+0.02%)
Mar 30, 2004
11.01
11.05
11.00
11.05
21,497
+0.08(+0.72%)
Mar 29, 2004
10.90
11.01
10.90
10.97
79,201
+0.07(+0.61%)
Mar 26, 2004
10.86
10.90
10.86
10.90
13,577
+0.09(+0.88%)
Mar 25, 2004
10.73
10.83
10.73
10.81
130,116
+0.11(+1.02%)
Mar 24, 2004
10.74
10.75
10.67
10.70
248,917
-0.06(-0.60%)
Mar 23, 2004
10.77
10.81
10.73
10.76
3,831,068
-0.00(-0.02%)
Mar 22, 2004
10.84
10.84
10.72
10.77
442,394
-0.20(-1.79%)
Mar 19, 2004
11.07
11.07
10.96
10.96
24,891
-0.20(-1.75%)
Mar 18, 2004
11.12
11.16
11.05
11.16
136,904
-0.00(-0.02%)
Mar 17, 2004
11.13
11.16
11.09
11.16
97,304
+0.11(+1.00%)
Mar 16, 2004
10.94
11.05
10.94
11.05
431,080
+0.11(+1.01%)
Mar 15, 2004
11.03
11.05
10.94
10.94
151,613
-0.13(-1.20%)
Mar 12, 2004
10.99
11.10
10.99
11.07
221,762
+0.07(+0.60%)
Mar 11, 2004
11.08
11.16
10.98
11.00
205,922
-0.17(-1.53%)
Mar 10, 2004
11.36
11.36
11.18
11.18
139,167
-0.17(-1.46%)
Mar 09, 2004
11.37
11.37
11.32
11.34
64,492
-0.11(-0.95%)
Mar 08, 2004
11.53
11.53
11.44
11.45
95,041
-0.08(-0.67%)
Mar 05, 2004
11.44
11.56
11.44
11.53
89,384
+0.08(+0.71%)
Mar 04, 2004
11.43
11.44
11.42
11.44
40,731
+0.03(+0.30%)
Mar 03, 2004
11.37
11.43
11.35
11.41
61,097
+0.01(+0.09%)
Mar 02, 2004
11.44
11.44
11.34
11.40
75,806
-0.06(-0.55%)
Mar 01, 2004
11.41
11.47
11.39
11.46
49,783
+0.11(+0.97%)
Feb 27, 2004
11.36
11.37
11.32
11.35
20,365
+0.02(+0.21%)
Feb 26, 2004
11.26
11.33
11.26
11.33
42,994
+0.01(+0.08%)
Feb 25, 2004
11.29
11.32
11.29
11.32
31,680
+0.07(+0.58%)
Feb 24, 2004
11.31
11.34
11.09
11.26
38,469
-0.04(-0.35%)
Feb 23, 2004
11.30
11.32
11.26
11.30
74,675
+0.01(+0.12%)
Feb 20, 2004
11.29
11.31
11.23
11.28
22,628
-0.03(-0.27%)
Feb 19, 2004
11.34
11.39
11.30
11.31
113,144
+0.01(+0.10%)
Feb 18, 2004
11.36
11.37
11.30
11.30
14,708
-0.10(-0.84%)
Feb 17, 2004
11.38
11.41
11.37
11.40
63,360
+0.10(+0.87%)
Feb 13, 2004
11.32
11.39
11.30
11.30
35,074
-0.02(-0.20%)
Feb 12, 2004
11.37
11.37
11.32
11.32
88,252
-0.05(-0.48%)
Feb 11, 2004
11.22
11.39
11.20
11.38
88,252
+0.18(+1.58%)
Feb 10, 2004
11.19
11.24
11.17
11.20
63,360
+0.02(+0.17%)
Feb 09, 2004
11.21
11.21
11.18
11.18
190,082
+0.00(+0.01%)
Feb 06, 2004
11.12
11.22
11.12
11.18
64,492
+0.08(+0.72%)
Feb 05, 2004
11.10
11.13
11.10
11.10
19,234
-0.05(-0.40%)
Feb 04, 2004
11.08
11.15
11.08
11.15
28,286
-0.03(-0.24%)
Feb 03, 2004
11.14
11.18
11.14
11.17
14,708
-0.01(-0.11%)
Feb 02, 2004
11.14
11.26
11.14
11.18
79,201
+0.03(+0.26%)
Jan 30, 2004
11.13
11.17
11.12
11.15
41,863
-0.02(-0.15%)
Jan 29, 2004
11.19
11.20
11.09
11.17
48,652
+0.06(+0.58%)
Jan 28, 2004
11.34
11.35
11.11
11.11
179,899
-0.18(-1.56%)
Jan 27, 2004
11.37
11.37
11.28
11.28
59,966
-0.07(-0.65%)
Jan 26, 2004
11.24
11.36
11.22
11.36
87,121
+0.16(+1.40%)
Jan 23, 2004
11.29
11.29
11.18
11.20
101,829
-0.05(-0.44%)
Jan 22, 2004
11.31
11.31
11.25
11.25
87,121
-0.04(-0.36%)
Jan 21, 2004
11.18
11.30
11.16
11.29
110,881
+0.10(+0.88%)
Jan 20, 2004
11.21
11.21
11.14
11.19
1,070,345
+0.02(+0.22%)
Jan 16, 2004
11.11
11.17
11.10
11.17
104,092
+0.07(+0.63%)
Jan 15, 2004
11.14
11.15
11.05
11.10
89,384
+0.03(+0.27%)
Jan 14, 2004
11.02
11.07
11.01
11.07
73,543
+0.13(+1.15%)
Jan 13, 2004
11.06
11.06
10.91
10.94
78,069
-0.10(-0.94%)
Jan 12, 2004
11.03
11.05
10.97
11.05
108,618
+0.04(+0.39%)
Jan 09, 2004
11.05
11.07
11.00
11.00
122,195
-0.09(-0.77%)
Jan 08, 2004
10.99
11.09
11.03
11.09
122,195
+0.07(+0.63%)
Jan 07, 2004
11.03
11.03
10.98
11.02
369,982
-0.03(-0.29%)
Jan 06, 2004
11.04
11.05
11.01
11.05
134,641
+0.00(+0.01%)
Jan 05, 2004
11.03
11.05
10.99
11.05
319,067
+0.13(+1.16%)
Jan 02, 2004
11.00
11.02
10.90
10.93
183,293
-0.00(-0.04%)
Dec 31, 2003
10.93
10.93
10.89
10.93
76,938
+0.02(+0.21%)
Dec 30, 2003
10.86
10.91
10.89
10.91
177,636
+0.05(+0.46%)
Dec 29, 2003
10.79
10.86
10.78
10.86
110,881
+0.11(+1.00%)
Dec 26, 2003
10.76
10.77
10.74
10.75
80,332
-0.02(-0.15%)
Dec 24, 2003
10.72
10.76
10.72
10.76
11,314
-0.01(-0.05%)
Dec 23, 2003
10.72
10.78
10.71
10.77
78,069
+0.07(+0.62%)
Dec 22, 2003
10.68
10.71
10.61
10.70
81,463
+0.03(+0.29%)
Dec 19, 2003
10.68
10.68
10.63
10.67
144,824
-0.05(-0.49%)
Dec 18, 2003
10.62
10.73
10.68
10.73
125,590
+0.12(+1.09%)
Dec 17, 2003
10.60
10.61
10.58
10.61
125,590
+0.01(+0.06%)
Dec 16, 2003
10.56
10.61
10.56
10.60
132,378
+0.04(+0.37%)
Dec 15, 2003
10.63
10.63
10.56
10.56
727,518
+0.04(+0.36%)
Dec 12, 2003
10.49
10.53
10.49
10.53
3,394
-0.02(-0.23%)
Dec 11, 2003
10.51
10.55
10.48
10.55
12,445
+0.16(+1.56%)
Dec 10, 2003
10.39
10.39
10.39
10.39
4,525
-0.03(-0.25%)
Dec 09, 2003
10.47
10.48
10.42
10.42
39,600
-0.06(-0.55%)
Dec 08, 2003
10.44
10.47
10.43
10.47
57,703
+0.04(+0.42%)
Dec 05, 2003
10.44
10.44
10.43
10.43
59,966
+0.00(+0.03%)
Dec 04, 2003
10.43
10.43
10.43
10.43
7,920
-0.00(-0.04%)
Dec 03, 2003
10.40
10.45
10.40
10.43
31,680
+0.02(+0.23%)
Dec 02, 2003
10.41
10.41
10.41
10.41
9,051
+0.08(+0.76%)
Dec 01, 2003
10.34
10.34
10.34
10.33
7,920
+0.04(+0.37%)
Nov 28, 2003
10.26
10.29
10.26
10.29
13,577
+0.01(+0.09%)
Nov 26, 2003
10.22
10.28
10.22
10.28
148,219
+0.04(+0.36%)
Nov 25, 2003
10.19
10.24
10.19
10.24
48,652
+0.08(+0.74%)
Nov 24, 2003
10.12
10.19
10.12
10.17
30,548
+0.08(+0.76%)
Nov 21, 2003
10.10
10.09
10.09
10.09
14,708
-0.00(-0.04%)
Nov 20, 2003
10.13
10.15
10.10
10.10
27,154
-0.08(-0.81%)
Nov 19, 2003
10.14
10.18
10.14
10.18
15,840
+0.02(+0.15%)
Nov 18, 2003
10.16
10.16
10.16
10.16
5,657
+0.09(+0.88%)
Nov 17, 2003
10.12
10.12
10.07
10.07
26,023
-0.13(-1.29%)
Nov 14, 2003
10.30
10.30
10.21
10.21
23,760
-0.03(-0.29%)
Nov 13, 2003
10.23
10.23
10.23
10.23
6,788
+0.02(+0.15%)
Nov 12, 2003
10.22
10.22
10.22
10.22
9,051
+0.07(+0.65%)
Nov 11, 2003
10.14
10.15
10.14
10.15
41,863
-0.03(-0.28%)
Nov 10, 2003
10.18
10.18
10.18
10.18
10,182
-0.03(-0.30%)
Nov 07, 2003
10.21
10.21
10.21
10.21
23,760
-0.01(-0.09%)
Nov 06, 2003
10.18
10.22
10.15
10.22
74,675
+0.07(+0.72%)
Nov 05, 2003
10.15
10.15
10.15
10.15
1,131
-0.16(-1.53%)
Nov 04, 2003
10.31
10.31
10.31
10.31
0
+0.00(+0.00%)
Nov 03, 2003
10.24
10.31
10.24
10.31
32,562
+0.12(+1.20%)
Oct 31, 2003
10.19
10.19
10.19
10.19
0
+0.00(+0.00%)
Oct 30, 2003
10.19
10.19
10.19
10.19
7,920
-0.01(-0.08%)
Oct 29, 2003
10.13
10.19
10.13
10.19
9,051
+0.05(+0.49%)
Oct 28, 2003
10.14
10.14
10.14
10.14
7,920
+0.05(+0.47%)
Oct 27, 2003
10.11
10.12
10.05
10.10
13,577
+0.11(+1.14%)
Oct 24, 2003
10.06
10.06
9.982
9.982
42,994
-0.07(-0.69%)
Oct 23, 2003
10.02
10.05
10.02
10.05
32,811
+0.06(+0.60%)
Oct 22, 2003
10.06
10.06
9.992
9.992
20,365
-0.21(-2.02%)
Oct 21, 2003
10.20
10.20
10.20
10.20
16,971
+0.03(+0.30%)
Oct 20, 2003
10.15
10.17
10.15
10.17
26,023
-0.01(-0.13%)
Oct 17, 2003
10.25
10.25
10.18
10.18
4,525
+0.01(+0.15%)
Oct 16, 2003
10.17
10.17
10.17
10.17
5,657
-0.03(-0.33%)
Oct 15, 2003
10.20
10.20
10.20
10.20
0
+0.00(+0.00%)
Oct 14, 2003
10.19
10.20
10.16
10.20
13,577
+0.04(+0.43%)
Oct 13, 2003
10.19
10.19
10.14
10.16
713,941
+0.02(+0.23%)
Oct 10, 2003
10.13
10.13
10.13
10.13
19,234
-0.09(-0.88%)
Oct 09, 2003
10.22
10.22
10.22
10.22
7,920
+0.11(+1.07%)
Oct 08, 2003
10.10
10.12
10.10
10.12
263,626
-0.03(-0.30%)
Oct 07, 2003
10.12
10.15
10.09
10.15
141,430
-0.01(-0.06%)
Oct 06, 2003
10.14
10.15
10.14
10.15
13,577
+0.05(+0.50%)
Oct 03, 2003
10.10
10.17
10.10
10.10
62,229
+0.16(+1.59%)
Oct 02, 2003
9.943
9.943
9.943
9.943
0
+0.00(+0.00%)
Oct 01, 2003
9.949
9.956
9.923
9.943
85,989
+0.11(+1.09%)
Sep 30, 2003
9.809
9.836
9.809
9.836
20,365
-0.07(-0.66%)
Sep 29, 2003
9.815
9.902
9.815
9.902
30,548
+0.06(+0.57%)
Sep 26, 2003
9.855
9.855
9.846
9.846
67,886
-0.09(-0.89%)
Sep 25, 2003
9.934
9.934
9.934
9.934
2,262
-0.01(-0.13%)
Sep 24, 2003
10.09
10.09
10.09
9.947
18,103
-0.09(-0.88%)
Sep 23, 2003
10.04
10.04
10.04
10.04
13,577
+0.01(+0.13%)
Sep 22, 2003
10.01
10.01
10.01
10.02
22,628
-0.14(-1.39%)
Sep 19, 2003
10.14
10.16
10.12
10.16
74,675
-0.08(-0.77%)
Sep 18, 2003
10.18
10.24
10.18
10.24
58,835
+0.16(+1.57%)
Sep 17, 2003
10.11
10.11
10.08
10.08
52,046
+0.05(+0.49%)
Sep 16, 2003
10.04
10.04
10.04
10.04
5,657
+0.04(+0.35%)
Sep 15, 2003
9.996
10.00
9.987
10.00
11,314
-0.02(-0.19%)
Sep 12, 2003
9.930
10.03
9.930
10.02
166,322
+0.03(+0.33%)
Sep 11, 2003
10.01
10.05
9.987
9.987
106,355
+0.03(+0.27%)
Sep 10, 2003
10.05
10.05
9.943
9.961
22,628
-0.09(-0.92%)
Sep 09, 2003
10.11
10.11
10.05
10.05
20,365
-0.07(-0.66%)
Sep 08, 2003
10.09
10.13
10.07
10.12
176,505
+0.11(+1.09%)
Sep 05, 2003
10.06
10.10
9.982
10.01
358,667
-0.05(-0.47%)
Sep 04, 2003
10.10
10.11
10.06
10.06
496,703
-0.03(-0.26%)
Sep 03, 2003
10.09
10.11
10.05
10.08
943,624
+0.09(+0.86%)
Sep 02, 2003
9.939
10.00
9.926
9.999
18,103
+0.11(+1.14%)
Aug 29, 2003
9.844
9.891
9.841
9.886
84,858
+0.07(+0.68%)
Aug 28, 2003
9.744
9.819
9.744
9.819
22,628
+0.04(+0.41%)
Aug 27, 2003
9.793
9.810
9.780
9.780
12,445
-0.02(-0.23%)
Aug 26, 2003
9.722
9.802
9.720
9.802
56,572
+0.02(+0.17%)
Aug 25, 2003
9.749
9.785
9.744
9.785
27,154
-0.02(-0.17%)
Aug 22, 2003
9.830
9.830
9.789
9.802
14,708
-0.13(-1.33%)
Aug 21, 2003
9.961
10.01
9.933
9.933
16,971
-0.01(-0.13%)
Aug 20, 2003
9.925
9.947
9.925
9.947
32,811
+0.07(+0.70%)
Aug 19, 2003
9.952
9.952
9.878
9.878
53,177
-0.06(-0.57%)
Aug 18, 2003
9.925
9.947
9.919
9.934
42,994
+0.03(+0.31%)
Aug 15, 2003
9.903
9.903
9.903
9.903
4,525
+0.02(+0.18%)
Aug 14, 2003
9.828
9.906
9.828
9.886
64,492
+0.05(+0.55%)
Aug 13, 2003
9.944
9.944
9.832
9.832
627,951
-0.06(-0.56%)
Aug 12, 2003
9.827
9.887
9.827
9.887
38,469
+0.08(+0.78%)
Aug 11, 2003
9.840
9.840
9.791
9.810
88,252
+0.01(+0.09%)
Aug 08, 2003
9.783
9.829
9.783
9.802
21,497
+0.09(+0.90%)
Aug 07, 2003
9.651
9.722
9.651
9.714
27,154
+0.00(+0.04%)
Aug 06, 2003
9.587
9.734
9.587
9.711
71,280
+0.07(+0.71%)
Aug 05, 2003
9.643
9.643
9.643
9.643
5,657
-0.13(-1.31%)
Aug 04, 2003
9.709
9.771
9.634
9.771
158,402
+0.05(+0.55%)
Aug 01, 2003
9.749
9.777
9.718
9.718
224,025
-0.13(-1.28%)
Jul 31, 2003
9.894
9.985
9.844
9.844
47,520
-0.03(-0.29%)
Jul 30, 2003
9.856
9.889
9.855
9.872
16,971
-0.07(-0.73%)
Jul 29, 2003
9.934
9.955
9.819
9.945
64,492
-0.01(-0.07%)
Jul 28, 2003
9.943
9.961
9.943
9.952
23,760
+0.00(+0.00%)
Jul 25, 2003
9.828
9.952
9.823
9.952
19,234
+0.04(+0.44%)
Jul 24, 2003
9.970
9.970
9.909
9.909
10,182
+0.04(+0.38%)
Jul 23, 2003
9.899
9.899
9.845
9.871
33,943
-0.03(-0.29%)
Jul 22, 2003
9.868
9.939
9.797
9.900
70,149
+0.06(+0.64%)
Jul 21, 2003
9.900
9.900
9.827
9.837
28,286
-0.16(-1.59%)
Jul 18, 2003
9.904
9.996
9.894
9.996
35,074
+0.13(+1.28%)
Jul 17, 2003
9.916
9.926
9.848
9.870
35,074
-0.06(-0.62%)
Jul 16, 2003
10.07
10.07
9.932
9.932
38,469
-0.11(-1.13%)
Jul 15, 2003
10.10
10.10
10.03
10.04
682,260
-0.12(-1.17%)
Jul 14, 2003
10.17
10.22
10.16
10.16
27,154
+0.11(+1.14%)
Jul 11, 2003
9.987
10.05
9.987
10.05
5,657
+0.10(+0.96%)
Jul 10, 2003
10.01
10.01
9.954
9.954
4,525
-0.15(-1.49%)
Jul 09, 2003
10.05
10.10
10.05
10.10
10,182
+0.04(+0.44%)
Jul 08, 2003
10.08
10.10
10.06
10.06
141,430
-0.04(-0.35%)
Jul 07, 2003
10.07
10.12
10.07
10.10
105,224
+0.11(+1.13%)
Jul 03, 2003
9.979
9.986
9.979
9.982
22,628
-0.05(-0.54%)
Jul 02, 2003
9.972
10.04
9.972
10.04
10,182
+0.11(+1.15%)
Jul 01, 2003
9.819
9.922
9.743
9.922
79,201
+0.01(+0.10%)
Jun 30, 2003
9.912
9.912
9.912
9.912
7,920
-0.00(-0.04%)
Jun 27, 2003
9.983
10.02
9.917
9.917
24,891
-0.05(-0.49%)
Jun 26, 2003
9.886
9.965
9.865
9.965
50,914
+0.05(+0.50%)
Jun 25, 2003
10.06
10.06
9.916
9.916
65,623
-0.08(-0.75%)
Jun 24, 2003
9.950
10.01
9.950
9.991
20,365
+0.08(+0.86%)
Jun 23, 2003
9.978
9.978
9.906
9.906
36,206
-0.17(-1.68%)
Jun 20, 2003
10.12
10.15
10.04
10.08
285,123
+0.03(+0.25%)
Jun 19, 2003
10.24
10.25
10.05
10.05
59,966
-0.18(-1.72%)
Jun 18, 2003
10.22
10.27
10.20
10.23
23,760
-0.04(-0.38%)
Jun 17, 2003
10.31
10.31
10.23
10.26
58,835
+0.07(+0.64%)
Jun 16, 2003
10.04
10.22
10.04
10.20
10,182
+0.17(+1.66%)
Jun 13, 2003
10.01
10.04
10.01
10.03
39,600
-0.03(-0.34%)
Jun 12, 2003
10.17
10.17
10.06
10.07
22,628
-0.05(-0.49%)
Jun 11, 2003
10.06
10.12
10.06
10.12
29,417
+0.16(+1.58%)
Jun 10, 2003
9.983
9.983
9.920
9.960
98,435
+0.06(+0.62%)
Jun 09, 2003
10.02
10.02
9.886
9.899
112,012
-0.18(-1.83%)
Jun 06, 2003
10.18
10.23
10.06
10.08
58,835
+0.03(+0.30%)
Jun 05, 2003
9.974
10.05
9.943
10.05
91,646
+0.04(+0.36%)
Jun 04, 2003
9.872
10.02
9.872
10.02
149,350
+0.18(+1.79%)
Jun 03, 2003
9.810
9.849
9.810
9.841
184,425
+0.06(+0.63%)
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.