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
Emcor Group
(NY:
EME
)
377.20
-12.94 (-3.32%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
2.399
2.453
2.385
2.453
481,109
+0.05(+1.87%)
May 27, 2004
2.385
2.430
2.376
2.408
476,790
+0.03(+1.44%)
May 26, 2004
2.345
2.391
2.322
2.374
378,322
+0.03(+1.36%)
May 25, 2004
2.293
2.362
2.288
2.342
627,082
+0.05(+2.15%)
May 24, 2004
2.288
2.304
2.281
2.293
460,810
+0.02(+0.81%)
May 21, 2004
2.252
2.301
2.243
2.274
457,787
+0.04(+1.60%)
May 20, 2004
2.225
2.252
2.225
2.238
256,965
+0.01(+0.62%)
May 19, 2004
2.243
2.269
2.212
2.225
560,574
-0.00(-0.05%)
May 18, 2004
2.234
2.234
2.200
2.226
325,633
+0.00(+0.08%)
May 17, 2004
2.275
2.275
2.224
2.224
509,612
-0.06(-2.59%)
May 14, 2004
2.262
2.321
2.240
2.283
503,566
+0.03(+1.18%)
May 13, 2004
2.244
2.261
2.228
2.256
669,838
+0.01(+0.52%)
May 12, 2004
2.270
2.279
2.218
2.245
895,277
-0.03(-1.12%)
May 11, 2004
2.264
2.287
2.260
2.270
682,794
+0.01(+0.31%)
May 10, 2004
2.316
2.316
2.263
2.263
1,050,320
-0.05(-2.25%)
May 07, 2004
2.397
2.402
2.304
2.315
503,998
-0.08(-3.38%)
May 06, 2004
2.425
2.425
2.385
2.397
285,037
-0.03(-1.40%)
May 05, 2004
2.417
2.472
2.416
2.431
668,974
+0.01(+0.55%)
May 04, 2004
2.391
2.430
2.384
2.417
377,890
+0.02(+0.92%)
May 03, 2004
2.368
2.401
2.364
2.395
907,369
+0.03(+1.17%)
Apr 30, 2004
2.349
2.381
2.333
2.368
1,831,151
+0.02(+0.79%)
Apr 29, 2004
2.342
2.394
2.315
2.349
1,318,947
+0.03(+1.30%)
Apr 28, 2004
2.318
2.321
2.307
2.319
575,257
+0.00(+0.05%)
Apr 27, 2004
2.277
2.343
2.276
2.318
563,597
+0.04(+1.81%)
Apr 26, 2004
2.277
2.309
2.273
2.277
466,857
+0.00(+0.00%)
Apr 23, 2004
2.278
2.278
2.258
2.277
400,348
-0.00(-0.05%)
Apr 22, 2004
2.222
2.285
2.222
2.278
330,816
+0.06(+2.90%)
Apr 21, 2004
2.209
2.223
2.200
2.214
370,548
+0.01(+0.60%)
Apr 20, 2004
2.208
2.241
2.200
2.200
348,955
-0.00(-0.21%)
Apr 19, 2004
2.226
2.226
2.175
2.205
536,389
-0.01(-0.29%)
Apr 16, 2004
2.171
2.216
2.168
2.211
383,937
+0.05(+2.41%)
Apr 15, 2004
2.148
2.172
2.145
2.159
275,104
+0.01(+0.30%)
Apr 14, 2004
2.133
2.155
2.122
2.153
470,744
+0.03(+1.33%)
Apr 13, 2004
2.175
2.194
2.124
2.124
583,895
-0.05(-2.32%)
Apr 12, 2004
2.165
2.191
2.148
2.175
431,011
+0.01(+0.45%)
Apr 08, 2004
2.188
2.193
2.151
2.165
502,702
-0.01(-0.27%)
Apr 07, 2004
2.171
2.177
2.151
2.171
503,134
+0.02(+1.11%)
Apr 06, 2004
2.125
2.147
2.116
2.147
310,518
+0.02(+1.06%)
Apr 05, 2004
2.107
2.130
2.072
2.124
581,736
+0.02(+0.88%)
Apr 02, 2004
2.200
2.200
2.103
2.106
576,121
-0.08(-3.86%)
Apr 01, 2004
2.125
2.196
2.124
2.190
751,031
+0.07(+3.11%)
Mar 31, 2004
2.136
2.149
2.124
2.124
430,579
-0.01(-0.54%)
Mar 30, 2004
2.096
2.136
2.087
2.136
682,794
+0.04(+1.85%)
Mar 29, 2004
2.084
2.109
2.084
2.097
545,890
+0.01(+0.64%)
Mar 26, 2004
2.064
2.085
2.058
2.084
412,440
+0.01(+0.64%)
Mar 25, 2004
2.013
2.071
2.006
2.071
430,579
+0.08(+3.80%)
Mar 24, 2004
2.010
2.023
1.972
1.995
307,063
-0.02(-0.75%)
Mar 23, 2004
2.041
2.056
2.006
2.010
358,024
-0.01(-0.69%)
Mar 22, 2004
2.069
2.070
2.006
2.024
449,150
-0.05(-2.21%)
Mar 19, 2004
2.098
2.098
2.069
2.069
421,942
-0.01(-0.69%)
Mar 18, 2004
2.084
2.090
2.075
2.084
594,260
-0.00(-0.11%)
Mar 17, 2004
2.072
2.109
2.061
2.086
513,499
+0.02(+0.73%)
Mar 16, 2004
2.097
2.097
2.054
2.071
1,055,071
-0.01(-0.56%)
Mar 15, 2004
2.141
2.156
2.083
2.083
596,419
-0.05(-2.25%)
Mar 12, 2004
2.137
2.153
2.127
2.131
370,980
-0.01(-0.27%)
Mar 11, 2004
2.159
2.159
2.134
2.137
880,593
-0.02(-1.05%)
Mar 10, 2004
2.177
2.200
2.153
2.159
303,176
-0.02(-0.85%)
Mar 09, 2004
2.240
2.240
2.174
2.178
397,325
-0.05(-2.31%)
Mar 08, 2004
2.266
2.266
2.229
2.229
380,913
-0.01(-0.62%)
Mar 05, 2004
2.220
2.267
2.220
2.243
612,831
+0.02(+1.02%)
Mar 04, 2004
2.185
2.223
2.185
2.221
380,050
+0.03(+1.35%)
Mar 03, 2004
2.200
2.212
2.177
2.191
648,244
+0.01(+0.53%)
Mar 02, 2004
2.235
2.235
2.172
2.179
968,264
-0.06(-2.49%)
Mar 01, 2004
2.168
2.273
2.163
2.235
976,038
+0.07(+3.10%)
Feb 27, 2004
2.113
2.272
2.061
2.168
4,644,386
-0.19(-8.10%)
Feb 26, 2004
2.322
2.365
2.313
2.359
488,450
+0.04(+1.60%)
Feb 25, 2004
2.295
2.324
2.288
2.322
489,314
+0.02(+0.85%)
Feb 24, 2004
2.287
2.304
2.281
2.302
591,237
+0.00(+0.15%)
Feb 23, 2004
2.298
2.313
2.292
2.299
710,434
+0.00(+0.05%)
Feb 20, 2004
2.350
2.350
2.292
2.298
760,532
-0.04(-1.76%)
Feb 19, 2004
2.402
2.405
2.329
2.339
439,649
-0.07(-2.88%)
Feb 18, 2004
2.394
2.454
2.394
2.408
538,548
+0.02(+0.85%)
Feb 17, 2004
2.358
2.413
2.358
2.388
219,392
+0.04(+1.50%)
Feb 13, 2004
2.372
2.372
2.342
2.353
230,189
-0.02(-0.71%)
Feb 12, 2004
2.408
2.420
2.362
2.369
170,590
-0.03(-1.37%)
Feb 11, 2004
2.411
2.420
2.394
2.402
170,158
+0.01(+0.58%)
Feb 10, 2004
2.362
2.388
2.344
2.388
222,415
+0.03(+1.10%)
Feb 09, 2004
2.376
2.376
2.348
2.362
191,320
-0.01(-0.58%)
Feb 06, 2004
2.275
2.390
2.275
2.376
453,469
+0.11(+4.69%)
Feb 05, 2004
2.285
2.291
2.269
2.270
516,090
-0.00(-0.18%)
Feb 04, 2004
2.333
2.333
2.263
2.274
834,383
-0.06(-2.51%)
Feb 03, 2004
2.335
2.391
2.320
2.332
570,075
-0.02(-0.74%)
Feb 02, 2004
2.362
2.373
2.333
2.350
523,432
-0.01(-0.54%)
Jan 30, 2004
2.394
2.404
2.344
2.362
355,865
-0.02(-0.73%)
Jan 29, 2004
2.384
2.386
2.333
2.380
988,562
+0.00(+0.07%)
Jan 28, 2004
2.478
2.486
2.377
2.378
985,971
-0.11(-4.44%)
Jan 27, 2004
2.518
2.527
2.486
2.489
602,034
-0.03(-1.17%)
Jan 26, 2004
2.557
2.557
2.515
2.518
359,752
-0.04(-1.54%)
Jan 23, 2004
2.571
2.578
2.537
2.557
372,708
-0.01(-0.54%)
Jan 22, 2004
2.596
2.612
2.562
2.571
326,497
-0.01(-0.52%)
Jan 21, 2004
2.529
2.590
2.526
2.585
806,743
+0.06(+2.22%)
Jan 20, 2004
2.569
2.569
2.528
2.529
687,977
-0.03(-1.35%)
Jan 16, 2004
2.576
2.591
2.563
2.563
147,269
+0.00(+0.05%)
Jan 15, 2004
2.559
2.574
2.547
2.562
262,580
-0.00(-0.02%)
Jan 14, 2004
2.527
2.570
2.521
2.563
370,980
+0.03(+1.12%)
Jan 13, 2004
2.524
2.534
2.500
2.534
363,207
-0.01(-0.55%)
Jan 12, 2004
2.532
2.576
2.524
2.548
442,672
+0.02(+0.85%)
Jan 09, 2004
2.553
2.553
2.513
2.527
473,335
-0.03(-1.11%)
Jan 08, 2004
2.571
2.571
2.555
2.555
486,723
-0.02(-0.63%)
Jan 07, 2004
2.588
2.592
2.577
2.571
303,176
-0.02(-0.63%)
Jan 06, 2004
2.602
2.603
2.577
2.588
513,499
-0.02(-0.80%)
Jan 05, 2004
2.543
2.608
2.543
2.608
710,434
+0.07(+2.81%)
Jan 02, 2004
2.547
2.562
2.536
2.537
420,646
-0.00(-0.16%)
Dec 31, 2003
2.580
2.583
2.541
2.541
532,934
-0.04(-1.50%)
Dec 30, 2003
2.602
2.602
2.543
2.580
367,957
-0.03(-1.18%)
Dec 29, 2003
2.565
2.612
2.570
2.611
355,433
+0.05(+1.78%)
Dec 26, 2003
2.549
2.585
2.549
2.565
76,441
+0.02(+0.66%)
Dec 24, 2003
2.556
2.559
2.544
2.548
79,465
-0.01(-0.29%)
Dec 23, 2003
2.522
2.556
2.513
2.556
319,587
+0.06(+2.32%)
Dec 22, 2003
2.489
2.498
2.476
2.498
312,677
+0.01(+0.35%)
Dec 19, 2003
2.489
2.495
2.471
2.489
396,893
-0.00(-0.19%)
Dec 18, 2003
2.480
2.515
2.480
2.494
412,009
+0.02(+0.63%)
Dec 17, 2003
2.478
2.480
2.450
2.478
582,167
+0.01(+0.23%)
Dec 16, 2003
2.501
2.501
2.431
2.472
1,089,621
-0.10(-3.81%)
Dec 15, 2003
2.579
2.586
2.571
2.570
690,568
+0.01(+0.29%)
Dec 12, 2003
2.524
2.575
2.515
2.563
563,597
+0.05(+1.89%)
Dec 11, 2003
2.490
2.523
2.490
2.515
646,949
+0.03(+1.02%)
Dec 10, 2003
2.486
2.507
2.485
2.490
624,923
+0.01(+0.28%)
Dec 09, 2003
2.501
2.501
2.475
2.483
824,881
-0.01(-0.46%)
Dec 08, 2003
2.427
2.499
2.427
2.494
789,036
+0.07(+2.82%)
Dec 05, 2003
2.460
2.460
2.398
2.426
402,075
-0.04(-1.62%)
Dec 04, 2003
2.460
2.466
2.434
2.466
911,256
-0.01(-0.37%)
Dec 03, 2003
2.438
2.504
2.438
2.475
721,663
+0.04(+1.57%)
Dec 02, 2003
2.430
2.443
2.430
2.437
425,397
+0.01(+0.31%)
Dec 01, 2003
2.379
2.435
2.379
2.430
672,429
+0.05(+2.12%)
Nov 28, 2003
2.344
2.379
2.342
2.379
137,336
+0.03(+1.26%)
Nov 26, 2003
2.362
2.362
2.330
2.350
381,345
-0.01(-0.25%)
Nov 25, 2003
2.301
2.372
2.300
2.355
468,584
+0.06(+2.47%)
Nov 24, 2003
2.260
2.299
2.260
2.299
313,109
+0.04(+1.82%)
Nov 21, 2003
2.258
2.260
2.245
2.258
220,256
+0.02(+0.70%)
Nov 20, 2003
2.254
2.254
2.240
2.242
296,698
-0.01(-0.28%)
Nov 19, 2003
2.252
2.266
2.234
2.248
419,350
+0.01(+0.49%)
Nov 18, 2003
2.273
2.292
2.223
2.237
651,699
-0.03(-1.35%)
Nov 17, 2003
2.267
2.268
2.233
2.268
622,764
-0.02(-1.04%)
Nov 14, 2003
2.269
2.296
2.269
2.292
677,612
+0.03(+1.36%)
Nov 13, 2003
2.243
2.271
2.243
2.261
564,029
+0.03(+1.45%)
Nov 12, 2003
2.215
2.229
2.213
2.229
341,181
+0.03(+1.58%)
Nov 11, 2003
2.191
2.199
2.191
2.194
329,952
-0.00(-0.05%)
Nov 10, 2003
2.214
2.214
2.188
2.195
851,658
-0.03(-1.48%)
Nov 07, 2003
2.252
2.252
2.222
2.228
676,748
-0.03(-1.26%)
Nov 06, 2003
2.223
2.256
2.223
2.256
583,463
+0.03(+1.56%)
Nov 05, 2003
2.217
2.233
2.212
2.222
826,177
+0.00(+0.16%)
Nov 04, 2003
2.217
2.232
2.214
2.218
642,630
+0.00(+0.18%)
Nov 03, 2003
2.196
2.223
2.196
2.214
505,013
+0.03(+1.49%)
Oct 31, 2003
2.173
2.185
2.159
2.182
870,228
+0.01(+0.45%)
Oct 30, 2003
2.133
2.174
2.133
2.172
1,073,210
+0.03(+1.54%)
Oct 29, 2003
2.113
2.141
2.098
2.139
660,769
+0.03(+1.54%)
Oct 28, 2003
2.051
2.110
2.050
2.107
1,516,745
+0.06(+3.15%)
Oct 27, 2003
2.026
2.043
2.000
2.042
850,362
+0.03(+1.53%)
Oct 24, 2003
2.021
2.035
1.998
2.012
990,721
-0.02(-0.77%)
Oct 23, 2003
1.959
2.109
1.958
2.027
2,214,656
+0.04(+2.25%)
Oct 22, 2003
1.983
1.986
1.946
1.983
839,997
-0.01(-0.58%)
Oct 21, 2003
1.991
2.002
1.991
1.994
685,386
-0.00(-0.14%)
Oct 20, 2003
1.983
1.994
1.980
1.997
1,233,003
+0.03(+1.47%)
Oct 17, 2003
1.971
1.971
1.954
1.968
1,023,976
-0.00(-0.23%)
Oct 16, 2003
1.962
1.975
1.954
1.973
805,015
+0.01(+0.26%)
Oct 15, 2003
1.979
1.980
1.948
1.968
1,235,163
-0.00(-0.15%)
Oct 14, 2003
1.947
1.972
1.947
1.970
1,461,034
+0.02(+1.01%)
Oct 13, 2003
1.927
1.955
1.929
1.951
1,795,305
+0.02(+1.23%)
Oct 10, 2003
1.922
1.931
1.918
1.927
644,789
-0.00(-0.03%)
Oct 09, 2003
1.968
1.968
1.922
1.928
1,813,876
-0.01(-0.27%)
Oct 08, 2003
1.942
1.959
1.918
1.933
1,128,058
-0.01(-0.48%)
Oct 07, 2003
1.997
1.997
1.913
1.942
3,502,076
-0.06(-2.98%)
Oct 06, 2003
2.032
2.036
2.002
2.002
2,618,027
-0.01(-0.60%)
Oct 03, 2003
2.515
2.017
1.910
2.014
21,073,354
-0.50(-19.93%)
Oct 02, 2003
2.522
2.524
2.515
2.515
400,780
+0.02(+0.70%)
Oct 01, 2003
2.454
2.515
2.454
2.498
725,550
+0.03(+1.41%)
Sep 30, 2003
2.432
2.504
2.373
2.463
1,218,320
+0.03(+1.26%)
Sep 29, 2003
2.402
2.441
2.395
2.432
590,805
+0.05(+2.21%)
Sep 26, 2003
2.399
2.404
2.379
2.380
522,137
-0.02(-0.70%)
Sep 25, 2003
2.435
2.456
2.405
2.397
566,188
-0.04(-1.57%)
Sep 24, 2003
2.491
2.493
2.433
2.435
1,620,827
-0.06(-2.32%)
Sep 23, 2003
2.508
2.517
2.503
2.493
367,957
-0.02(-0.62%)
Sep 22, 2003
2.536
2.537
2.474
2.508
520,841
-0.03(-1.12%)
Sep 19, 2003
2.571
2.571
2.527
2.537
655,154
-0.04(-1.55%)
Sep 18, 2003
2.566
2.579
2.564
2.577
549,345
+0.01(+0.34%)
Sep 17, 2003
2.558
2.570
2.558
2.568
651,699
+0.01(+0.38%)
Sep 16, 2003
2.567
2.568
2.535
2.558
539,844
-0.02(-0.92%)
Sep 15, 2003
2.564
2.596
2.559
2.582
287,197
+0.03(+1.02%)
Sep 12, 2003
2.567
2.575
2.540
2.556
509,612
-0.01(-0.27%)
Sep 11, 2003
2.575
2.586
2.550
2.563
375,299
-0.01(-0.45%)
Sep 10, 2003
2.601
2.603
2.574
2.574
614,126
-0.03(-1.05%)
Sep 09, 2003
2.628
2.628
2.588
2.601
732,028
-0.03(-1.12%)
Sep 08, 2003
2.623
2.659
2.618
2.631
379,618
+0.01(+0.33%)
Sep 05, 2003
2.638
2.638
2.606
2.622
631,401
-0.04(-1.48%)
Sep 04, 2003
2.657
2.691
2.621
2.662
624,059
+0.01(+0.39%)
Sep 03, 2003
2.638
2.681
2.636
2.651
642,630
+0.01(+0.50%)
Sep 02, 2003
2.557
2.638
2.557
2.638
911,688
+0.09(+3.40%)
Aug 29, 2003
2.512
2.552
2.512
2.551
275,968
+0.03(+1.31%)
Aug 28, 2003
2.472
2.526
2.461
2.518
436,625
+0.05(+2.09%)
Aug 27, 2003
2.478
2.478
2.433
2.467
1,186,793
-0.01(-0.44%)
Aug 26, 2003
2.489
2.489
2.431
2.478
620,604
-0.02(-0.72%)
Aug 25, 2003
2.489
2.509
2.468
2.496
249,623
+0.01(+0.56%)
Aug 22, 2003
2.527
2.533
2.443
2.482
466,425
-0.03(-1.33%)
Aug 21, 2003
2.515
2.527
2.489
2.515
389,551
+0.01(+0.30%)
Aug 20, 2003
2.563
2.563
2.489
2.508
834,814
-0.05(-2.12%)
Aug 19, 2003
2.506
2.582
2.479
2.562
1,079,256
+0.07(+2.64%)
Aug 18, 2003
2.489
2.512
2.460
2.496
729,437
+0.02(+0.77%)
Aug 15, 2003
2.402
2.477
2.397
2.477
657,314
+0.11(+4.83%)
Aug 14, 2003
2.380
2.380
2.356
2.363
644,789
-0.02(-0.68%)
Aug 13, 2003
2.396
2.409
2.372
2.379
453,469
-0.02(-0.70%)
Aug 12, 2003
2.364
2.401
2.352
2.396
310,086
+0.03(+1.10%)
Aug 11, 2003
2.344
2.386
2.344
2.370
272,081
+0.03(+1.11%)
Aug 08, 2003
2.344
2.347
2.327
2.344
400,348
-0.00(-0.15%)
Aug 07, 2003
2.353
2.358
2.337
2.347
411,577
+0.00(+0.12%)
Aug 06, 2003
2.327
2.370
2.327
2.344
495,360
+0.02(+0.75%)
Aug 05, 2003
2.358
2.364
2.320
2.327
579,144
-0.03(-1.28%)
Aug 04, 2003
2.388
2.395
2.357
2.357
791,627
-0.03(-1.28%)
Aug 01, 2003
2.385
2.409
2.376
2.388
715,185
-0.00(-0.12%)
Jul 31, 2003
2.350
2.421
2.344
2.391
1,203,204
+0.05(+2.00%)
Jul 30, 2003
2.344
2.365
2.320
2.344
1,111,646
-0.02(-0.86%)
Jul 29, 2003
2.402
2.406
2.335
2.364
1,334,062
+0.01(+0.34%)
Jul 28, 2003
2.414
2.414
2.339
2.356
2,561,884
-0.06(-2.40%)
Jul 25, 2003
2.428
2.446
2.359
2.414
2,004,765
-0.02(-0.79%)
Jul 24, 2003
2.431
2.554
2.303
2.433
11,586,781
-0.36(-12.84%)
Jul 23, 2003
2.750
2.797
2.750
2.791
250,055
+0.06(+2.05%)
Jul 22, 2003
2.764
2.766
2.722
2.735
1,220,479
-0.03(-1.21%)
Jul 21, 2003
2.802
2.805
2.737
2.769
376,595
-0.03(-1.08%)
Jul 18, 2003
2.825
2.825
2.751
2.799
595,556
-0.02(-0.62%)
Jul 17, 2003
2.831
2.837
2.790
2.816
492,769
-0.02(-0.80%)
Jul 16, 2003
2.847
2.880
2.822
2.839
473,335
+0.00(+0.10%)
Jul 15, 2003
2.894
2.918
2.828
2.836
361,047
-0.04(-1.47%)
Jul 14, 2003
2.857
2.918
2.842
2.878
488,882
+0.04(+1.30%)
Jul 11, 2003
2.783
2.851
2.783
2.841
369,685
+0.06(+2.08%)
Jul 10, 2003
2.819
2.819
2.737
2.783
769,169
-0.06(-2.28%)
Jul 09, 2003
2.850
2.850
2.796
2.848
766,578
-0.00(-0.08%)
Jul 08, 2003
2.883
2.883
2.836
2.850
457,355
-0.04(-1.32%)
Jul 07, 2003
2.869
2.912
2.869
2.889
400,780
+0.03(+1.18%)
Jul 03, 2003
2.901
2.901
2.855
2.855
119,197
-0.05(-1.58%)
Jul 02, 2003
2.833
2.914
2.833
2.901
411,577
+0.06(+2.29%)
Jul 01, 2003
2.859
2.864
2.781
2.836
627,082
-0.02(-0.75%)
Jun 30, 2003
2.884
2.884
2.828
2.857
561,869
-0.02(-0.52%)
Jun 27, 2003
2.877
2.920
2.870
2.872
285,037
-0.01(-0.36%)
Jun 26, 2003
2.836
2.903
2.799
2.883
659,041
+0.05(+1.92%)
Jun 25, 2003
2.863
2.865
2.816
2.828
630,537
-0.03(-0.99%)
Jun 24, 2003
2.888
2.888
2.823
2.857
866,773
-0.03(-1.10%)
Jun 23, 2003
2.924
2.926
2.866
2.889
836,974
-0.04(-1.21%)
Jun 20, 2003
3.034
3.034
2.923
2.924
531,638
-0.10(-3.16%)
Jun 19, 2003
3.027
3.045
2.976
3.019
450,445
-0.01(-0.19%)
Jun 18, 2003
3.068
3.074
3.014
3.025
345,500
-0.05(-1.58%)
Jun 17, 2003
3.074
3.080
3.045
3.074
283,742
-0.00(-0.08%)
Jun 16, 2003
3.033
3.076
3.017
3.076
307,063
+0.07(+2.39%)
Jun 13, 2003
3.040
3.040
2.989
3.004
266,035
-0.05(-1.63%)
Jun 12, 2003
3.084
3.085
3.025
3.054
260,852
-0.03(-1.12%)
Jun 11, 2003
3.022
3.097
2.999
3.089
443,535
+0.07(+2.22%)
Jun 10, 2003
2.987
3.036
2.985
3.022
457,787
+0.04(+1.30%)
Jun 09, 2003
3.085
3.091
2.982
2.983
954,444
-0.12(-3.74%)
Jun 06, 2003
3.074
3.143
3.074
3.099
889,231
+0.05(+1.59%)
Jun 05, 2003
3.010
3.068
2.981
3.050
618,445
+0.04(+1.33%)
Jun 04, 2003
2.937
3.016
2.932
3.010
440,512
+0.08(+2.65%)
Jun 03, 2003
2.935
2.940
2.894
2.933
579,144
-0.00(-0.08%)
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.