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
People's United Financial
(NQ:
PBCT
)
19.41
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 2022
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
12.33
12.63
12.33
12.46
433,144
+0.11(+0.88%)
May 27, 2004
12.37
12.47
12.29
12.35
290,473
+0.02(+0.16%)
May 26, 2004
12.16
12.43
12.16
12.33
213,664
+0.10(+0.83%)
May 25, 2004
12.15
12.26
12.07
12.23
275,590
+0.09(+0.74%)
May 24, 2004
12.07
12.23
11.96
12.14
251,641
+0.10(+0.84%)
May 21, 2004
11.89
12.09
11.89
12.04
214,006
+0.18(+1.48%)
May 20, 2004
11.83
11.94
11.83
11.87
161,146
+0.03(+0.23%)
May 19, 2004
11.58
11.96
11.55
11.84
673,153
+0.26(+2.26%)
May 18, 2004
11.61
11.68
11.52
11.58
172,607
-0.14(-1.21%)
May 13, 2004
11.48
11.83
11.48
11.72
333,583
+0.25(+2.15%)
May 12, 2004
11.46
11.50
11.34
11.47
401,155
+0.01(+0.09%)
May 11, 2004
11.20
11.46
11.19
11.46
272,340
+0.22(+1.99%)
May 10, 2004
11.28
11.43
11.07
11.24
417,235
-0.15(-1.35%)
May 07, 2004
11.39
11.47
11.34
11.39
300,566
-0.05(-0.48%)
May 06, 2004
11.46
11.48
11.41
11.45
304,672
+0.00(+0.02%)
May 05, 2004
11.29
11.48
11.28
11.44
501,914
+0.17(+1.50%)
May 04, 2004
11.24
11.36
11.17
11.28
229,231
+0.07(+0.63%)
May 03, 2004
10.96
11.22
10.94
11.21
419,801
+0.24(+2.20%)
Apr 30, 2004
10.95
11.07
10.89
10.96
774,426
+0.02(+0.17%)
Apr 29, 2004
10.91
10.96
10.86
10.95
310,146
+0.05(+0.45%)
Apr 28, 2004
11.05
11.12
10.75
10.90
420,827
-0.14(-1.29%)
Apr 27, 2004
11.15
11.22
11.00
11.04
218,112
-0.09(-0.77%)
Apr 26, 2004
11.15
11.17
11.09
11.12
147,289
-0.02(-0.16%)
Apr 23, 2004
11.15
11.19
11.11
11.14
259,168
-0.03(-0.28%)
Apr 22, 2004
11.18
11.21
11.02
11.17
298,685
+0.08(+0.75%)
Apr 21, 2004
11.08
11.27
11.02
11.09
302,277
-0.03(-0.30%)
Apr 20, 2004
11.41
11.41
10.98
11.12
740,383
-0.29(-2.50%)
Apr 19, 2004
11.80
11.80
11.34
11.41
708,735
-0.41(-3.47%)
Apr 16, 2004
11.93
11.93
11.62
11.82
442,211
+0.22(+1.90%)
Apr 15, 2004
11.70
11.95
11.43
11.60
924,795
-0.18(-1.54%)
Apr 14, 2004
11.95
11.95
11.72
11.78
280,894
-0.21(-1.73%)
Apr 13, 2004
12.02
12.17
11.79
11.99
401,839
-0.08(-0.65%)
Apr 12, 2004
12.28
12.34
12.03
12.07
246,680
-0.26(-2.09%)
Apr 08, 2004
12.39
12.48
12.23
12.33
127,788
-0.01(-0.06%)
Apr 07, 2004
12.47
12.48
12.30
12.33
263,616
-0.13(-1.06%)
Apr 06, 2004
12.56
12.74
12.43
12.47
471,977
-0.11(-0.87%)
Apr 05, 2004
12.90
13.15
12.47
12.57
1,311,409
-0.39(-3.01%)
Apr 02, 2004
12.68
12.98
12.68
12.96
985,182
+0.32(+2.57%)
Apr 01, 2004
12.04
12.69
11.97
12.64
741,923
+0.56(+4.65%)
Mar 31, 2004
11.52
12.13
11.51
12.08
1,385,824
+0.56(+4.87%)
Mar 30, 2004
11.22
11.55
11.12
11.52
323,147
+0.33(+2.95%)
Mar 29, 2004
11.07
11.27
11.05
11.19
337,346
+0.12(+1.06%)
Mar 26, 2004
11.09
11.16
11.01
11.07
221,875
-0.03(-0.28%)
Mar 25, 2004
10.95
11.11
10.90
11.10
185,780
+0.15(+1.33%)
Mar 24, 2004
11.16
11.19
10.83
10.96
249,246
-0.21(-1.88%)
Mar 23, 2004
11.25
11.31
11.12
11.17
180,134
-0.08(-0.69%)
Mar 22, 2004
11.42
11.42
11.16
11.24
236,416
-0.14(-1.23%)
Mar 19, 2004
11.56
11.59
11.38
11.38
158,751
-0.13(-1.15%)
Mar 18, 2004
11.68
11.70
11.52
11.52
236,074
-0.18(-1.51%)
Mar 17, 2004
11.43
11.70
11.43
11.69
728,579
+0.19(+1.65%)
Mar 16, 2004
11.22
11.50
11.22
11.50
225,981
+0.26(+2.33%)
Mar 15, 2004
11.67
11.69
11.12
11.24
666,482
-0.45(-3.84%)
Mar 12, 2004
11.56
11.69
11.53
11.69
140,275
+0.10(+0.87%)
Mar 11, 2004
11.62
11.68
11.51
11.59
205,966
-0.02(-0.20%)
Mar 10, 2004
11.71
11.76
11.61
11.61
326,569
-0.08(-0.69%)
Mar 09, 2004
11.77
11.80
11.69
11.69
374,126
-0.09(-0.79%)
Mar 08, 2004
11.68
11.81
11.68
11.79
295,092
+0.04(+0.31%)
Mar 05, 2004
11.64
11.77
11.58
11.75
303,304
+0.04(+0.31%)
Mar 04, 2004
11.68
11.76
11.60
11.71
180,819
+0.04(+0.31%)
Mar 03, 2004
11.69
11.76
11.65
11.68
339,570
-0.01(-0.11%)
Mar 02, 2004
11.64
11.81
11.62
11.69
417,919
+0.05(+0.42%)
Mar 01, 2004
11.63
11.76
11.63
11.64
442,895
-0.04(-0.31%)
Feb 27, 2004
11.58
11.69
11.38
11.68
255,747
+0.11(+0.97%)
Feb 26, 2004
11.43
11.64
11.42
11.57
164,396
-0.01(-0.07%)
Feb 25, 2004
11.52
11.69
11.41
11.57
359,414
+0.08(+0.68%)
Feb 24, 2004
11.55
11.58
11.48
11.50
240,693
-0.06(-0.56%)
Feb 23, 2004
11.43
11.60
11.43
11.56
289,276
+0.05(+0.45%)
Feb 20, 2004
11.54
11.57
11.39
11.51
170,726
-0.05(-0.47%)
Feb 19, 2004
11.57
11.65
11.54
11.56
163,712
-0.06(-0.54%)
Feb 18, 2004
11.64
11.64
11.55
11.63
196,215
-0.03(-0.27%)
Feb 17, 2004
11.58
11.67
11.56
11.66
273,196
+0.10(+0.90%)
Feb 13, 2004
11.52
11.66
11.47
11.55
280,380
-0.06(-0.51%)
Feb 12, 2004
11.69
11.69
11.47
11.61
479,675
-0.08(-0.67%)
Feb 11, 2004
11.31
11.69
11.25
11.69
400,128
+0.37(+3.31%)
Feb 10, 2004
11.36
11.36
11.13
11.32
510,980
-0.04(-0.34%)
Feb 09, 2004
11.53
11.62
11.29
11.36
574,276
-0.30(-2.54%)
Feb 06, 2004
11.64
11.74
11.50
11.65
524,495
+0.14(+1.24%)
Feb 05, 2004
11.50
11.74
11.26
11.51
1,466,055
-0.21(-1.75%)
Feb 04, 2004
11.21
12.22
11.04
11.71
3,162,197
+0.85(+7.87%)
Feb 03, 2004
10.08
10.94
10.05
10.86
1,401,220
+1.08(+11.05%)
Feb 02, 2004
9.821
9.912
9.745
9.779
120,603
-0.07(-0.71%)
Jan 30, 2004
9.639
9.849
9.639
9.849
118,208
+0.16(+1.69%)
Jan 29, 2004
9.808
9.873
9.680
9.686
166,107
-0.14(-1.40%)
Jan 28, 2004
9.977
10.07
9.810
9.823
193,136
-0.25(-2.50%)
Jan 27, 2004
10.12
10.34
10.07
10.08
342,649
-0.07(-0.69%)
Jan 26, 2004
9.865
10.18
9.865
10.15
379,600
+0.23(+2.31%)
Jan 23, 2004
9.771
10.06
9.771
9.917
183,385
+0.12(+1.25%)
Jan 22, 2004
9.925
10.10
9.776
9.795
198,952
-0.17(-1.72%)
Jan 21, 2004
9.558
9.974
9.444
9.966
441,527
+0.44(+4.67%)
Jan 20, 2004
9.610
9.613
9.413
9.522
422,196
-0.15(-1.58%)
Jan 16, 2004
9.039
9.977
9.013
9.675
1,620,529
+0.66(+7.35%)
Jan 15, 2004
8.755
9.020
8.755
9.013
311,931
+0.24(+2.69%)
Jan 14, 2004
8.735
8.792
8.703
8.776
85,696
+0.04(+0.42%)
Jan 13, 2004
8.729
8.815
8.701
8.740
260,136
-0.05(-0.53%)
Jan 12, 2004
8.514
8.787
8.514
8.787
159,019
+0.21(+2.48%)
Jan 09, 2004
8.522
8.574
8.496
8.574
108,611
+0.05(+0.58%)
Jan 08, 2004
8.542
8.558
8.470
8.524
212,382
+0.04(+0.49%)
Jan 07, 2004
8.509
8.568
8.451
8.483
129,199
-0.02(-0.27%)
Jan 06, 2004
8.446
8.522
8.446
8.506
471,293
+0.02(+0.28%)
Jan 05, 2004
8.441
8.542
8.441
8.483
265,669
+0.01(+0.15%)
Jan 02, 2004
8.446
8.509
8.441
8.470
194,333
+0.01(+0.15%)
Dec 31, 2003
8.503
8.511
8.446
8.457
346,242
-0.02(-0.24%)
Dec 30, 2003
8.506
8.527
8.470
8.477
735,506
-0.03(-0.37%)
Dec 29, 2003
8.493
8.509
8.433
8.509
123,360
+0.06(+0.77%)
Dec 26, 2003
8.420
8.498
8.420
8.444
26,751
-0.00(-0.03%)
Dec 24, 2003
8.420
8.503
8.420
8.446
67,722
-0.00(-0.03%)
Dec 23, 2003
8.412
8.498
8.407
8.449
81,567
+0.01(+0.06%)
Dec 22, 2003
8.418
8.472
8.402
8.444
95,021
-0.01(-0.06%)
Dec 19, 2003
8.485
8.511
8.446
8.449
117,210
-0.10(-1.16%)
Dec 18, 2003
8.558
8.563
8.485
8.548
120,943
+0.07(+0.79%)
Dec 17, 2003
8.548
8.626
8.480
8.480
147,878
-0.11(-1.27%)
Dec 16, 2003
8.597
8.649
8.535
8.589
67,765
+0.03(+0.39%)
Dec 15, 2003
8.639
8.732
8.527
8.555
100,083
-0.08(-0.90%)
Dec 12, 2003
8.529
8.636
8.511
8.633
52,322
+0.11(+1.31%)
Dec 11, 2003
8.368
8.519
8.363
8.522
61,993
+0.15(+1.83%)
Dec 10, 2003
8.444
8.444
8.290
8.368
83,371
-0.05(-0.56%)
Dec 09, 2003
8.537
8.639
8.358
8.415
142,388
-0.19(-2.20%)
Dec 08, 2003
8.503
8.644
8.503
8.605
79,538
+0.06(+0.76%)
Dec 05, 2003
8.537
8.542
8.477
8.540
97,765
+0.00(+0.03%)
Dec 04, 2003
8.454
8.548
8.436
8.537
66,466
+0.07(+0.80%)
Dec 03, 2003
8.462
8.566
8.428
8.470
80,396
-0.10(-1.15%)
Dec 02, 2003
8.423
8.568
8.407
8.568
123,335
+0.11(+1.32%)
Dec 01, 2003
8.405
8.561
8.405
8.457
173,733
+0.04(+0.49%)
Nov 28, 2003
8.444
8.457
8.407
8.415
45,497
-0.03(-0.34%)
Nov 26, 2003
8.454
8.509
8.405
8.444
134,314
-0.05(-0.61%)
Nov 25, 2003
8.389
8.509
8.384
8.496
110,741
+0.05(+0.62%)
Nov 24, 2003
8.327
8.453
8.327
8.444
103,846
-0.02(-0.18%)
Nov 21, 2003
8.381
8.464
8.379
8.459
95,119
+0.08(+0.93%)
Nov 20, 2003
8.405
8.431
8.319
8.381
75,778
+0.03(+0.31%)
Nov 19, 2003
8.444
8.444
8.332
8.355
97,336
-0.06(-0.77%)
Nov 18, 2003
8.475
8.509
8.402
8.420
98,111
-0.08(-0.89%)
Nov 17, 2003
8.444
8.496
8.314
8.496
253,319
+0.05(+0.62%)
Nov 14, 2003
8.470
8.483
8.389
8.444
75,781
-0.01(-0.12%)
Nov 13, 2003
8.444
8.496
8.431
8.454
75,887
+0.01(+0.15%)
Nov 12, 2003
8.454
8.457
8.407
8.441
95,606
-0.01(-0.15%)
Nov 11, 2003
8.509
8.519
8.418
8.454
77,331
-0.06(-0.74%)
Nov 10, 2003
8.625
8.636
8.514
8.517
70,952
-0.09(-1.08%)
Nov 07, 2003
8.709
8.716
8.600
8.610
110,258
-0.09(-1.04%)
Nov 06, 2003
8.664
8.716
8.568
8.701
110,915
+0.05(+0.63%)
Nov 05, 2003
8.807
8.807
8.592
8.646
138,681
-0.16(-1.80%)
Nov 04, 2003
8.493
8.833
8.444
8.805
228,489
+0.33(+3.93%)
Nov 03, 2003
8.522
8.571
8.457
8.472
81,200
-0.03(-0.40%)
Oct 31, 2003
8.316
8.548
8.316
8.506
157,492
+0.17(+2.03%)
Oct 30, 2003
8.272
8.412
8.288
8.337
138,064
+0.06(+0.79%)
Oct 29, 2003
8.236
8.288
8.121
8.272
109,827
+0.08(+0.99%)
Oct 28, 2003
8.083
8.197
8.054
8.191
196,181
+0.09(+1.12%)
Oct 27, 2003
7.947
8.111
7.947
8.101
151,395
+0.13(+1.66%)
Oct 24, 2003
7.989
8.054
7.942
7.968
61,926
-0.07(-0.91%)
Oct 23, 2003
7.994
8.054
7.973
8.041
64,492
+0.01(+0.13%)
Oct 22, 2003
8.080
8.080
7.992
8.031
64,150
-0.03(-0.35%)
Oct 21, 2003
8.046
8.080
7.932
8.059
146,419
+0.01(+0.13%)
Oct 20, 2003
8.054
8.106
8.046
8.049
79,158
-0.05(-0.58%)
Oct 17, 2003
8.267
8.277
8.067
8.096
127,661
-0.16(-1.92%)
Oct 16, 2003
8.267
8.267
8.257
8.254
88,996
-0.00(-0.03%)
Oct 15, 2003
8.262
8.264
8.192
8.257
55,583
+0.02(+0.25%)
Oct 14, 2003
8.132
8.259
8.088
8.236
130,817
+0.12(+1.54%)
Oct 13, 2003
8.080
8.132
8.025
8.111
74,072
-0.02(-0.22%)
Oct 10, 2003
8.033
8.132
7.994
8.129
87,166
+0.07(+0.84%)
Oct 09, 2003
8.033
8.124
7.994
8.062
82,643
-0.04(-0.48%)
Oct 08, 2003
8.072
8.101
8.015
8.101
112,352
+0.03(+0.32%)
Oct 07, 2003
7.973
8.075
7.937
8.075
77,692
+0.08(+1.04%)
Oct 06, 2003
8.002
8.077
7.947
7.992
146,583
-0.09(-1.13%)
Oct 03, 2003
7.958
8.096
7.934
8.083
88,596
+0.17(+2.13%)
Oct 02, 2003
7.869
7.963
7.818
7.914
100,216
+0.01(+0.07%)
Oct 01, 2003
7.766
7.927
7.724
7.908
109,728
+0.11(+1.47%)
Sep 30, 2003
7.799
7.875
7.729
7.794
92,845
-0.03(-0.40%)
Sep 29, 2003
7.846
7.867
7.747
7.825
178,699
+0.03(+0.37%)
Sep 26, 2003
7.869
7.976
7.797
7.797
61,565
-0.10(-1.28%)
Sep 25, 2003
7.963
7.963
7.810
7.898
102,464
-0.05(-0.62%)
Sep 24, 2003
8.109
8.132
7.953
7.947
60,231
-0.16(-1.99%)
Sep 23, 2003
7.950
8.109
7.903
8.109
106,050
+0.12(+1.50%)
Sep 22, 2003
8.012
8.012
7.880
7.989
65,438
-0.02(-0.19%)
Sep 19, 2003
7.981
8.028
7.934
8.005
64,378
-0.01(-0.16%)
Sep 18, 2003
7.994
8.018
7.932
8.018
123,533
+0.06(+0.72%)
Sep 17, 2003
7.885
7.989
7.885
7.960
69,347
+0.03(+0.36%)
Sep 16, 2003
7.807
7.942
7.807
7.932
62,865
+0.04(+0.56%)
Sep 15, 2003
7.924
7.924
7.815
7.888
71,677
-0.04(-0.49%)
Sep 12, 2003
7.875
7.958
7.846
7.927
106,917
+0.03(+0.39%)
Sep 11, 2003
7.784
7.896
7.745
7.896
64,150
+0.10(+1.30%)
Sep 10, 2003
7.989
7.989
7.768
7.794
89,981
-0.16(-2.06%)
Sep 09, 2003
7.986
8.002
7.901
7.958
54,741
-0.04(-0.52%)
Sep 08, 2003
7.947
8.002
7.924
7.999
86,560
+0.02(+0.19%)
Sep 05, 2003
7.945
8.020
7.921
7.984
111,023
+0.07(+0.92%)
Sep 04, 2003
8.015
8.046
7.893
7.911
99,048
-0.10(-1.23%)
Sep 03, 2003
7.893
8.010
7.825
8.010
91,008
+0.12(+1.51%)
Sep 02, 2003
7.792
7.890
7.768
7.890
117,352
+0.12(+1.57%)
Aug 29, 2003
7.753
7.786
7.708
7.768
68,427
+0.03(+0.37%)
Aug 28, 2003
7.703
7.740
7.638
7.740
55,426
+0.05(+0.64%)
Aug 27, 2003
7.690
7.690
7.620
7.690
66,545
+0.04(+0.48%)
Aug 26, 2003
7.651
7.714
7.630
7.654
59,702
+0.00(+0.03%)
Aug 25, 2003
7.675
7.714
7.651
7.651
121,458
-0.05(-0.64%)
Aug 22, 2003
7.755
7.755
7.667
7.701
66,545
+0.02(+0.30%)
Aug 21, 2003
7.708
7.789
7.664
7.677
112,562
-0.03(-0.34%)
Aug 20, 2003
7.737
7.794
7.695
7.703
127,616
-0.03(-0.40%)
Aug 19, 2003
7.734
7.773
7.651
7.734
108,799
+0.04(+0.54%)
Aug 18, 2003
7.701
7.779
7.599
7.693
163,883
-0.02(-0.24%)
Aug 15, 2003
7.641
7.792
7.620
7.711
184,582
+0.14(+1.82%)
Aug 14, 2003
7.534
7.594
7.467
7.573
162,685
+0.11(+1.50%)
Aug 13, 2003
7.495
7.534
7.404
7.462
185,095
-0.02(-0.24%)
Aug 12, 2003
7.308
7.480
7.275
7.480
141,473
+0.21(+2.82%)
Aug 11, 2003
7.308
7.308
7.186
7.275
93,232
+0.05(+0.65%)
Aug 08, 2003
7.217
7.321
7.186
7.228
91,521
-0.05(-0.64%)
Aug 07, 2003
7.339
7.339
7.197
7.275
93,403
+0.01(+0.11%)
Aug 06, 2003
7.204
7.332
7.184
7.267
114,786
+0.10(+1.45%)
Aug 05, 2003
7.272
7.288
7.147
7.163
122,827
-0.12(-1.71%)
Aug 04, 2003
7.217
7.308
7.147
7.288
125,735
+0.07(+0.97%)
Aug 01, 2003
7.358
7.358
7.173
7.217
147,460
-0.18(-2.49%)
Jul 31, 2003
7.404
7.462
7.321
7.402
301,935
+0.03(+0.42%)
Jul 30, 2003
7.326
7.381
7.275
7.371
123,682
-0.02(-0.21%)
Jul 29, 2003
7.404
7.417
7.319
7.386
111,878
+0.01(+0.18%)
Jul 28, 2003
7.298
7.404
7.275
7.373
126,590
+0.08(+1.07%)
Jul 25, 2003
7.340
7.355
7.249
7.295
89,468
+0.03(+0.43%)
Jul 24, 2003
7.210
7.324
7.210
7.264
94,771
-0.02(-0.21%)
Jul 23, 2003
7.293
7.314
7.212
7.280
141,131
+0.04(+0.61%)
Jul 22, 2003
7.210
7.332
7.210
7.236
226,665
+0.05(+0.65%)
Jul 21, 2003
7.469
7.501
7.176
7.189
256,602
-0.26(-3.52%)
Jul 18, 2003
7.438
7.508
7.158
7.451
493,360
+0.01(+0.14%)
Jul 17, 2003
7.737
7.737
7.407
7.441
464,621
-0.27(-3.54%)
Jul 16, 2003
7.820
7.820
7.664
7.714
157,382
-0.06(-0.83%)
Jul 15, 2003
7.747
7.818
7.721
7.779
374,468
+0.05(+0.64%)
Jul 14, 2003
7.558
7.732
7.537
7.729
139,078
+0.14(+1.88%)
Jul 11, 2003
7.586
7.649
7.519
7.586
226,579
-0.00(-0.04%)
Jul 10, 2003
7.654
7.662
7.550
7.589
120,432
-0.11(-1.48%)
Jul 09, 2003
7.755
7.781
7.628
7.703
146,434
-0.06(-0.80%)
Jul 08, 2003
7.776
7.784
7.641
7.766
164,909
-0.00(-0.03%)
Jul 07, 2003
7.716
7.784
7.690
7.768
163,199
+0.06(+0.84%)
Jul 03, 2003
7.732
7.745
7.612
7.703
106,404
-0.03(-0.34%)
Jul 02, 2003
7.540
7.729
7.488
7.729
136,170
+0.16(+2.16%)
Jul 01, 2003
7.579
7.599
7.430
7.566
93,745
+0.03(+0.45%)
Jun 30, 2003
7.534
7.721
7.495
7.532
198,268
-0.06(-0.75%)
Jun 27, 2003
7.482
7.597
7.462
7.589
220,335
+0.15(+2.06%)
Jun 26, 2003
7.469
7.521
7.365
7.435
405,089
-0.03(-0.35%)
Jun 25, 2003
7.459
7.599
7.399
7.462
139,249
-0.03(-0.45%)
Jun 24, 2003
7.410
7.524
7.373
7.495
92,034
+0.11(+1.44%)
Jun 23, 2003
7.503
7.506
7.378
7.389
236,416
-0.09(-1.18%)
Jun 20, 2003
7.464
7.485
7.376
7.477
94,942
+0.06(+0.88%)
Jun 19, 2003
7.537
7.586
7.410
7.412
86,047
-0.14(-1.86%)
Jun 18, 2003
7.641
7.641
7.511
7.553
188,346
-0.08(-0.98%)
Jun 17, 2003
7.638
7.677
7.550
7.628
157,382
+0.03(+0.44%)
Jun 16, 2003
7.612
7.638
7.550
7.594
186,122
+0.01(+0.17%)
Jun 13, 2003
7.690
7.763
7.573
7.581
132,406
-0.17(-2.18%)
Jun 12, 2003
7.651
7.750
7.651
7.750
213,493
+0.08(+1.08%)
Jun 11, 2003
7.534
7.682
7.438
7.667
212,637
+0.13(+1.76%)
Jun 10, 2003
7.467
7.560
7.420
7.534
165,251
+0.07(+0.91%)
Jun 09, 2003
7.662
7.667
7.404
7.467
167,817
-0.12(-1.54%)
Jun 06, 2003
7.534
7.628
7.521
7.584
188,004
+0.06(+0.79%)
Jun 05, 2003
7.534
7.625
7.194
7.524
156,698
+0.05(+0.66%)
Jun 04, 2003
7.480
7.521
7.415
7.475
170,555
+0.01(+0.10%)
Jun 03, 2003
7.332
7.495
7.332
7.467
137,196
+0.10(+1.38%)
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.