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
Cerus Corp
(NQ:
CERS
)
1.790
-0.040 (-2.19%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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
2.160
2.220
2.120
2.160
242,300
+0.06(+2.86%)
May 27, 2004
2.260
2.260
2.100
2.100
454,100
-0.12(-5.41%)
May 26, 2004
2.360
2.370
2.150
2.220
462,900
-0.07(-3.06%)
May 25, 2004
2.200
2.290
2.145
2.290
327,200
+0.07(+3.15%)
May 24, 2004
2.400
2.400
2.175
2.220
185,700
-0.03(-1.33%)
May 21, 2004
2.320
2.330
2.180
2.250
235,500
+0.02(+0.94%)
May 20, 2004
2.320
2.470
2.210
2.229
766,700
-0.16(-6.74%)
May 19, 2004
2.930
3.330
2.298
2.390
3,674,500
-0.35(-12.77%)
May 18, 2004
2.760
2.760
2.690
2.740
73,100
+0.02(+0.74%)
May 17, 2004
2.800
2.800
2.680
2.720
121,300
-0.07(-2.51%)
May 14, 2004
2.880
2.900
2.720
2.790
186,800
-0.04(-1.41%)
May 13, 2004
2.810
2.950
2.810
2.830
166,100
-0.06(-2.08%)
May 12, 2004
3.050
3.080
2.830
2.890
231,400
-0.20(-6.47%)
May 11, 2004
3.140
3.220
3.000
3.090
163,300
-0.05(-1.59%)
May 10, 2004
3.140
3.290
3.100
3.140
160,400
+0.04(+1.29%)
May 07, 2004
3.150
3.210
3.080
3.100
124,500
-0.06(-1.93%)
May 06, 2004
3.300
3.370
3.100
3.161
137,500
-0.04(-1.22%)
May 05, 2004
3.450
3.450
3.060
3.200
261,300
-0.16(-4.76%)
May 04, 2004
3.460
3.510
3.300
3.360
224,900
-0.10(-2.89%)
May 03, 2004
3.300
3.540
3.210
3.460
252,900
+0.21(+6.46%)
Apr 30, 2004
3.570
3.580
3.150
3.250
223,700
-0.33(-9.22%)
Apr 29, 2004
3.960
3.960
3.520
3.580
113,300
-0.23(-6.04%)
Apr 28, 2004
3.875
3.920
3.780
3.810
71,000
-0.12(-3.05%)
Apr 27, 2004
3.850
4.070
3.790
3.930
174,500
+0.01(+0.28%)
Apr 26, 2004
3.990
4.240
3.800
3.919
384,500
-0.04(-1.04%)
Apr 23, 2004
3.770
4.060
3.700
3.960
141,400
+0.24(+6.45%)
Apr 22, 2004
3.850
3.900
3.650
3.720
337,900
-0.28(-7.00%)
Apr 21, 2004
4.010
5.500
3.880
4.000
2,278,100
+0.47(+13.31%)
Apr 20, 2004
3.495
3.570
3.450
3.530
70,900
+0.04(+1.15%)
Apr 19, 2004
3.500
3.640
3.450
3.490
218,400
-0.12(-3.32%)
Apr 16, 2004
3.710
3.750
3.600
3.610
83,900
-0.10(-2.70%)
Apr 15, 2004
3.700
3.840
3.690
3.710
93,900
+0.02(+0.54%)
Apr 14, 2004
3.650
3.780
3.640
3.690
221,900
-0.02(-0.57%)
Apr 13, 2004
3.880
3.900
3.710
3.711
99,900
-0.12(-3.11%)
Apr 12, 2004
3.970
3.970
3.800
3.830
39,000
-0.13(-3.26%)
Apr 08, 2004
4.000
4.050
3.910
3.959
62,200
-0.05(-1.27%)
Apr 07, 2004
4.165
4.210
4.000
4.010
130,300
-0.17(-4.07%)
Apr 06, 2004
4.170
4.270
4.120
4.180
163,500
+0.07(+1.70%)
Apr 05, 2004
4.040
4.230
4.000
4.110
141,900
+0.11(+2.75%)
Apr 02, 2004
3.830
4.050
3.700
4.000
276,100
+0.33(+8.99%)
Apr 01, 2004
3.440
3.700
3.400
3.670
74,600
+0.26(+7.62%)
Mar 31, 2004
3.340
3.610
3.320
3.410
194,400
-0.11(-3.12%)
Mar 30, 2004
3.530
3.650
3.480
3.520
100,700
+0.02(+0.57%)
Mar 29, 2004
3.540
3.670
3.440
3.500
91,800
+0.04(+1.16%)
Mar 26, 2004
3.540
3.540
3.440
3.460
12,900
-0.04(-1.14%)
Mar 25, 2004
3.450
3.540
3.440
3.500
40,700
+0.10(+2.94%)
Mar 24, 2004
3.460
3.460
3.370
3.400
40,900
+0.00(+0.00%)
Mar 23, 2004
3.400
3.540
3.350
3.400
53,400
+0.02(+0.59%)
Mar 22, 2004
3.640
3.640
3.360
3.380
59,100
-0.18(-5.06%)
Mar 19, 2004
3.790
3.870
3.540
3.560
44,500
-0.12(-3.26%)
Mar 18, 2004
3.700
3.750
3.630
3.680
78,900
-0.10(-2.65%)
Mar 17, 2004
3.700
3.850
3.700
3.780
45,200
+0.01(+0.27%)
Mar 16, 2004
3.710
3.790
3.670
3.770
73,100
+0.02(+0.53%)
Mar 15, 2004
3.750
3.830
3.690
3.750
63,800
-0.04(-1.06%)
Mar 12, 2004
3.750
3.790
3.680
3.790
101,500
+0.08(+2.16%)
Mar 11, 2004
3.640
3.770
3.640
3.710
92,800
-0.01(-0.27%)
Mar 10, 2004
3.830
3.870
3.700
3.720
72,400
-0.13(-3.38%)
Mar 09, 2004
3.830
3.930
3.790
3.850
63,600
-0.04(-1.03%)
Mar 08, 2004
4.050
4.100
3.810
3.890
213,100
-0.17(-4.19%)
Mar 05, 2004
3.880
4.090
3.845
4.060
254,600
+0.19(+4.91%)
Mar 04, 2004
3.890
3.900
3.800
3.870
47,500
+0.12(+3.20%)
Mar 03, 2004
3.800
3.926
3.750
3.750
92,400
-0.05(-1.32%)
Mar 02, 2004
3.910
3.930
3.800
3.800
45,400
-0.06(-1.55%)
Mar 01, 2004
3.950
3.950
3.800
3.860
75,600
-0.02(-0.52%)
Feb 27, 2004
3.910
3.930
3.840
3.880
81,300
+0.05(+1.31%)
Feb 26, 2004
3.890
3.900
3.830
3.830
99,800
-0.06(-1.54%)
Feb 25, 2004
3.930
3.950
3.771
3.890
76,300
+0.01(+0.26%)
Feb 24, 2004
3.900
3.990
3.880
3.880
81,600
+0.00(+0.00%)
Feb 23, 2004
3.950
4.010
3.860
3.880
108,300
+0.01(+0.26%)
Feb 20, 2004
3.850
3.950
3.840
3.870
108,500
-0.01(-0.26%)
Feb 19, 2004
3.950
4.060
3.880
3.880
104,200
-0.02(-0.51%)
Feb 18, 2004
3.910
3.986
3.882
3.900
93,500
-0.02(-0.51%)
Feb 17, 2004
4.070
4.095
3.860
3.920
112,300
-0.09(-2.24%)
Feb 13, 2004
4.150
4.150
4.000
4.010
70,600
-0.06(-1.47%)
Feb 12, 2004
4.080
4.229
4.070
4.070
71,500
-0.05(-1.21%)
Feb 11, 2004
4.020
4.120
4.020
4.120
61,000
+0.07(+1.73%)
Feb 10, 2004
4.010
4.080
4.000
4.050
137,300
-0.02(-0.49%)
Feb 09, 2004
4.070
4.200
4.000
4.070
118,900
-0.17(-4.01%)
Feb 06, 2004
4.350
4.350
4.210
4.240
27,600
-0.01(-0.24%)
Feb 05, 2004
4.270
4.340
4.250
4.250
69,400
+0.04(+0.95%)
Feb 04, 2004
4.350
4.380
4.210
4.210
83,100
-0.14(-3.22%)
Feb 03, 2004
4.350
4.450
4.330
4.350
88,000
+0.02(+0.46%)
Feb 02, 2004
4.300
4.450
4.250
4.330
134,700
+0.00(+0.00%)
Jan 30, 2004
4.420
4.428
4.310
4.330
47,000
-0.02(-0.46%)
Jan 29, 2004
4.350
4.590
4.280
4.350
140,600
-0.07(-1.58%)
Jan 28, 2004
4.600
4.750
4.380
4.420
110,100
-0.07(-1.56%)
Jan 27, 2004
4.740
4.740
4.350
4.490
160,800
-0.12(-2.60%)
Jan 26, 2004
4.600
4.730
4.500
4.610
73,800
-0.02(-0.43%)
Jan 23, 2004
4.650
4.680
4.500
4.630
73,300
+0.11(+2.43%)
Jan 22, 2004
4.760
4.760
4.500
4.520
107,400
-0.09(-1.95%)
Jan 21, 2004
4.800
4.810
4.570
4.610
166,000
-0.10(-2.12%)
Jan 20, 2004
4.590
4.950
4.590
4.710
279,300
+0.15(+3.29%)
Jan 16, 2004
4.410
4.610
4.410
4.560
122,700
+0.13(+2.93%)
Jan 15, 2004
4.590
4.590
4.350
4.430
116,092
-0.14(-3.06%)
Jan 14, 2004
4.510
4.650
4.420
4.570
150,876
+0.08(+1.78%)
Jan 13, 2004
4.250
4.500
4.250
4.490
166,923
+0.19(+4.42%)
Jan 12, 2004
4.190
4.350
4.160
4.300
117,902
+0.13(+3.12%)
Jan 09, 2004
4.325
4.400
4.170
4.170
176,384
-0.12(-2.80%)
Jan 08, 2004
4.340
4.350
4.230
4.290
122,349
+0.00(+0.00%)
Jan 07, 2004
4.300
4.350
4.210
4.290
109,862
-0.01(-0.23%)
Jan 06, 2004
4.440
4.450
4.210
4.300
154,500
-0.13(-2.93%)
Jan 05, 2004
4.580
4.590
4.380
4.430
212,800
-0.07(-1.56%)
Jan 02, 2004
4.590
4.730
4.450
4.500
177,500
-0.04(-0.88%)
Dec 31, 2003
4.600
4.700
4.410
4.540
234,200
-0.14(-2.99%)
Dec 30, 2003
4.710
4.790
4.610
4.680
204,579
-0.07(-1.47%)
Dec 29, 2003
4.430
4.750
4.400
4.750
315,700
+0.31(+6.98%)
Dec 26, 2003
4.450
4.470
4.360
4.440
65,586
+0.09(+1.98%)
Dec 24, 2003
4.401
4.500
4.300
4.354
82,738
-0.07(-1.49%)
Dec 23, 2003
4.240
4.430
4.121
4.420
273,372
+0.22(+5.24%)
Dec 22, 2003
4.010
4.200
4.010
4.200
192,278
+0.13(+3.19%)
Dec 19, 2003
4.040
4.080
3.900
4.070
165,632
+0.12(+3.04%)
Dec 18, 2003
3.900
4.010
3.900
3.950
101,106
+0.04(+1.02%)
Dec 17, 2003
3.860
4.000
3.860
3.910
102,931
+0.03(+0.77%)
Dec 16, 2003
3.850
3.960
3.850
3.880
96,122
-0.04(-1.02%)
Dec 15, 2003
4.240
4.240
3.880
3.920
141,173
-0.08(-2.00%)
Dec 12, 2003
4.230
4.270
3.880
4.000
227,546
-0.19(-4.53%)
Dec 11, 2003
3.860
4.730
3.800
4.190
406,007
+0.33(+8.55%)
Dec 10, 2003
3.730
3.868
3.680
3.860
164,269
+0.15(+4.04%)
Dec 09, 2003
3.900
3.900
3.680
3.710
176,738
-0.19(-4.87%)
Dec 08, 2003
3.850
3.900
3.750
3.900
128,473
+0.10(+2.63%)
Dec 05, 2003
3.760
3.890
3.760
3.800
155,453
+0.04(+1.06%)
Dec 04, 2003
3.610
3.800
3.610
3.760
256,172
+0.08(+2.17%)
Dec 03, 2003
3.601
3.780
3.600
3.680
155,476
+0.03(+0.82%)
Dec 02, 2003
3.770
3.770
3.540
3.650
126,501
-0.08(-2.14%)
Dec 01, 2003
3.470
3.730
3.410
3.730
235,013
+0.33(+9.71%)
Nov 28, 2003
3.550
3.550
3.400
3.400
154,709
-0.12(-3.41%)
Nov 26, 2003
3.590
3.630
3.420
3.520
208,163
-0.07(-1.95%)
Nov 25, 2003
3.660
3.700
3.500
3.590
219,560
-0.09(-2.45%)
Nov 24, 2003
3.660
3.790
3.610
3.680
191,827
+0.03(+0.82%)
Nov 21, 2003
3.710
3.850
3.650
3.650
160,337
-0.06(-1.62%)
Nov 20, 2003
4.000
4.010
3.650
3.710
325,438
-0.27(-6.78%)
Nov 19, 2003
4.000
4.090
3.950
3.980
125,257
-0.03(-0.75%)
Nov 18, 2003
4.190
4.190
3.990
4.010
91,936
-0.09(-2.20%)
Nov 17, 2003
4.210
4.270
4.090
4.100
184,891
-0.13(-3.07%)
Nov 14, 2003
4.210
4.270
4.190
4.230
121,090
-0.02(-0.47%)
Nov 13, 2003
4.300
4.330
4.200
4.250
62,557
-0.08(-1.85%)
Nov 12, 2003
4.230
4.380
4.230
4.330
89,010
+0.03(+0.70%)
Nov 11, 2003
4.400
4.430
4.230
4.300
94,129
-0.10(-2.27%)
Nov 10, 2003
4.390
4.480
4.290
4.400
75,951
+0.05(+1.15%)
Nov 07, 2003
4.370
4.380
4.300
4.350
70,539
+0.00(+0.00%)
Nov 06, 2003
4.460
4.480
4.300
4.350
91,133
-0.05(-1.14%)
Nov 05, 2003
4.470
4.490
4.350
4.400
75,146
-0.10(-2.22%)
Nov 04, 2003
4.580
4.640
4.350
4.500
177,885
-0.10(-2.17%)
Nov 03, 2003
4.430
4.640
4.430
4.600
129,161
+0.11(+2.45%)
Oct 31, 2003
4.420
4.500
4.310
4.490
171,237
+0.13(+2.98%)
Oct 30, 2003
4.400
4.429
4.341
4.360
60,001
-0.04(-0.91%)
Oct 29, 2003
4.420
4.460
4.370
4.400
45,337
-0.06(-1.35%)
Oct 28, 2003
4.420
4.500
4.350
4.460
66,812
+0.11(+2.53%)
Oct 27, 2003
4.400
4.500
4.310
4.350
101,300
+0.04(+0.93%)
Oct 24, 2003
4.420
4.430
4.280
4.310
152,500
-0.08(-1.82%)
Oct 23, 2003
4.240
4.400
4.200
4.390
184,900
+0.20(+4.77%)
Oct 22, 2003
4.360
4.370
4.170
4.190
211,400
-0.18(-4.12%)
Oct 21, 2003
4.400
4.500
4.360
4.370
155,864
-0.08(-1.80%)
Oct 20, 2003
4.540
4.540
4.380
4.450
149,723
-0.04(-0.89%)
Oct 17, 2003
4.304
4.570
4.280
4.490
323,069
+0.17(+3.94%)
Oct 16, 2003
5.120
4.720
4.350
4.320
856,903
-0.80(-15.62%)
Oct 15, 2003
5.100
5.150
5.020
5.120
132,915
+0.02(+0.39%)
Oct 14, 2003
5.100
5.150
4.950
5.100
92,214
+0.00(+0.00%)
Oct 13, 2003
5.030
5.120
5.000
5.100
94,492
+0.08(+1.59%)
Oct 10, 2003
5.080
5.150
5.000
5.020
143,060
-0.04(-0.79%)
Oct 09, 2003
5.160
5.200
5.040
5.060
139,386
-0.03(-0.59%)
Oct 08, 2003
5.160
5.240
5.020
5.090
107,723
-0.12(-2.30%)
Oct 07, 2003
5.030
5.280
5.000
5.210
116,282
+0.13(+2.56%)
Oct 06, 2003
5.250
5.270
4.920
5.080
162,205
-0.09(-1.74%)
Oct 03, 2003
5.410
5.490
5.150
5.170
369,104
-0.01(-0.19%)
Oct 02, 2003
4.790
5.230
4.690
5.180
1,529,178
+0.48(+10.21%)
Oct 01, 2003
4.690
4.780
4.610
4.700
963,455
+0.06(+1.29%)
Sep 30, 2003
4.680
4.820
4.620
4.640
135,596
-0.04(-0.85%)
Sep 29, 2003
4.700
4.810
4.630
4.680
181,943
-0.05(-1.06%)
Sep 26, 2003
4.940
5.020
4.570
4.730
463,862
-0.25(-5.02%)
Sep 25, 2003
5.210
5.220
4.980
4.980
368,030
-0.23(-4.41%)
Sep 24, 2003
5.370
5.390
5.210
5.210
316,049
-0.05(-0.95%)
Sep 23, 2003
5.140
5.380
5.130
5.260
473,052
+0.19(+3.75%)
Sep 22, 2003
5.190
5.220
5.050
5.070
221,210
-0.06(-1.17%)
Sep 19, 2003
5.200
5.220
5.060
5.130
278,549
+0.03(+0.59%)
Sep 18, 2003
5.090
5.140
5.050
5.100
279,293
+0.00(+0.00%)
Sep 17, 2003
5.240
5.250
5.050
5.100
315,759
-0.13(-2.49%)
Sep 16, 2003
5.290
5.370
5.210
5.230
367,504
-0.08(-1.51%)
Sep 15, 2003
5.400
5.420
5.280
5.310
244,600
-0.07(-1.30%)
Sep 12, 2003
5.310
5.400
5.280
5.380
284,700
+0.00(+0.00%)
Sep 11, 2003
5.450
5.450
5.320
5.380
267,500
+0.02(+0.47%)
Sep 10, 2003
5.440
5.440
5.310
5.355
356,000
-0.04(-0.81%)
Sep 09, 2003
5.360
5.440
5.300
5.399
443,900
+0.04(+0.73%)
Sep 08, 2003
5.360
5.460
5.300
5.360
561,600
+0.09(+1.71%)
Sep 05, 2003
5.290
5.450
5.210
5.270
1,513,444
-0.02(-0.40%)
Sep 04, 2003
7.480
7.840
4.554
5.291
4,061,400
-2.38(-31.02%)
Sep 02, 2003
7.670
7.740
7.550
7.670
115,100
+0.05(+0.66%)
Aug 29, 2003
7.640
7.795
7.510
7.620
117,800
+0.01(+0.08%)
Aug 28, 2003
7.500
7.640
7.471
7.614
251,400
+0.12(+1.66%)
Aug 27, 2003
7.450
7.550
7.450
7.490
70,500
+0.00(+0.00%)
Aug 26, 2003
7.550
7.550
7.390
7.490
49,400
-0.04(-0.53%)
Aug 25, 2003
7.500
7.550
7.400
7.530
88,800
+0.05(+0.67%)
Aug 22, 2003
7.550
7.610
7.450
7.480
139,100
+0.01(+0.13%)
Aug 21, 2003
7.450
7.600
7.340
7.470
146,200
+0.09(+1.19%)
Aug 20, 2003
7.260
7.490
7.260
7.382
100,600
-0.03(-0.36%)
Aug 19, 2003
7.330
7.440
7.300
7.409
231,600
+0.11(+1.49%)
Aug 18, 2003
7.390
7.390
7.180
7.300
125,300
+0.13(+1.81%)
Aug 15, 2003
7.290
7.400
7.150
7.170
52,100
-0.08(-1.10%)
Aug 14, 2003
7.120
7.270
7.120
7.250
76,200
+0.00(+0.00%)
Aug 13, 2003
7.260
7.360
7.050
7.250
270,800
+0.05(+0.69%)
Aug 12, 2003
6.950
7.200
6.950
7.200
199,600
+0.18(+2.56%)
Aug 11, 2003
6.910
7.140
6.900
7.020
162,600
+0.12(+1.74%)
Aug 08, 2003
6.760
6.996
6.660
6.900
99,500
+0.24(+3.60%)
Aug 07, 2003
6.850
6.910
6.610
6.660
130,200
-0.14(-2.06%)
Aug 06, 2003
7.060
7.060
6.730
6.800
115,600
-0.11(-1.59%)
Aug 05, 2003
7.040
7.280
6.800
6.910
147,500
-0.23(-3.22%)
Aug 04, 2003
7.150
7.420
7.050
7.140
160,300
-0.05(-0.70%)
Aug 01, 2003
7.400
7.420
7.170
7.190
100,933
-0.30(-4.02%)
Jul 31, 2003
7.500
7.640
7.350
7.491
131,400
+0.01(+0.15%)
Jul 30, 2003
7.350
7.550
7.350
7.480
56,500
+0.07(+0.94%)
Jul 29, 2003
7.600
7.600
7.300
7.410
69,100
-0.05(-0.67%)
Jul 28, 2003
7.300
7.590
7.300
7.460
142,100
+0.09(+1.22%)
Jul 25, 2003
7.340
7.600
7.300
7.370
130,200
+0.03(+0.41%)
Jul 24, 2003
7.580
7.750
7.100
7.340
224,400
-0.24(-3.17%)
Jul 23, 2003
7.580
8.230
7.200
7.580
852,500
+0.30(+4.12%)
Jul 22, 2003
7.240
7.500
7.050
7.280
564,300
+0.04(+0.55%)
Jul 21, 2003
7.550
7.600
7.200
7.240
113,500
-0.23(-3.08%)
Jul 18, 2003
7.419
7.900
7.300
7.470
208,300
+0.21(+2.89%)
Jul 17, 2003
7.450
7.500
7.240
7.260
168,000
-0.21(-2.81%)
Jul 16, 2003
7.680
7.820
7.450
7.470
88,300
-0.21(-2.73%)
Jul 15, 2003
7.590
8.000
7.550
7.680
256,400
+0.16(+2.13%)
Jul 14, 2003
7.520
7.640
7.370
7.520
172,800
+0.11(+1.48%)
Jul 11, 2003
7.650
7.670
7.360
7.410
330,300
-0.17(-2.24%)
Jul 10, 2003
7.790
7.890
7.550
7.580
85,100
-0.21(-2.70%)
Jul 09, 2003
7.990
8.000
7.620
7.790
121,000
-0.12(-1.52%)
Jul 08, 2003
7.630
8.000
7.510
7.910
188,200
+0.31(+4.08%)
Jul 07, 2003
7.520
7.800
7.520
7.600
215,400
+0.05(+0.66%)
Jul 03, 2003
8.000
8.000
7.520
7.550
161,700
-0.30(-3.82%)
Jul 02, 2003
7.850
8.000
7.620
7.850
343,700
-0.01(-0.13%)
Jul 01, 2003
7.700
7.900
7.460
7.860
437,400
+0.34(+4.52%)
Jun 30, 2003
7.650
7.830
7.500
7.520
452,900
-0.18(-2.34%)
Jun 27, 2003
7.500
7.810
7.500
7.700
287,689
+0.11(+1.45%)
Jun 26, 2003
7.630
7.793
7.460
7.590
227,800
-0.02(-0.26%)
Jun 25, 2003
7.600
7.890
7.510
7.610
283,700
+0.05(+0.66%)
Jun 24, 2003
7.490
7.889
7.340
7.560
339,700
+0.22(+3.00%)
Jun 23, 2003
7.720
7.770
7.330
7.340
293,800
-0.35(-4.55%)
Jun 20, 2003
7.410
7.710
7.260
7.690
400,700
+0.38(+5.20%)
Jun 19, 2003
7.640
7.810
7.230
7.310
306,800
-0.42(-5.43%)
Jun 18, 2003
7.970
8.200
7.630
7.730
421,900
-0.17(-2.15%)
Jun 17, 2003
8.140
8.480
7.880
7.900
240,000
-0.23(-2.83%)
Jun 16, 2003
8.380
8.500
7.650
8.130
516,700
-0.27(-3.21%)
Jun 13, 2003
9.080
9.130
8.350
8.400
645,600
-0.74(-8.10%)
Jun 12, 2003
9.650
9.650
9.060
9.140
163,800
-0.26(-2.77%)
Jun 11, 2003
9.190
9.550
9.120
9.400
261,600
+0.26(+2.84%)
Jun 10, 2003
9.140
9.250
9.000
9.140
282,800
+0.09(+0.99%)
Jun 09, 2003
9.270
9.300
8.960
9.050
334,300
-0.25(-2.69%)
Jun 06, 2003
9.760
9.850
8.650
9.300
4,655,600
-1.40(-13.08%)
Jun 05, 2003
10.32
10.85
9.820
10.70
473,900
-0.66(-5.82%)
Jun 04, 2003
11.50
11.50
11.30
11.36
112,900
-0.13(-1.12%)
Jun 03, 2003
11.40
11.67
11.10
11.49
101,000
-0.02(-0.18%)
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.