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
Germany Ishares MSCI ETF
(NY:
EWG
)
32.06
+0.28 (+0.88%)
Official Closing Price
Updated: 8:00 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 30, 2003
8.284
8.349
8.219
8.291
157,426
+0.12(+1.50%)
May 29, 2003
8.183
8.277
8.169
8.169
152,722
+0.07(+0.89%)
May 28, 2003
8.140
8.205
8.096
8.096
199,065
-0.03(-0.36%)
May 27, 2003
7.865
8.125
7.865
8.125
223,827
+0.21(+2.65%)
May 23, 2003
7.944
7.952
7.879
7.916
132,387
-0.03(-0.36%)
May 22, 2003
7.887
7.981
7.850
7.944
48,970
+0.06(+0.73%)
May 21, 2003
7.872
7.887
7.720
7.887
130,450
-0.01(-0.09%)
May 20, 2003
7.894
7.966
7.814
7.894
65,156
+0.04(+0.55%)
May 19, 2003
7.981
8.111
7.843
7.850
234,894
-0.27(-3.29%)
May 16, 2003
8.147
8.241
8.111
8.118
213,590
+0.12(+1.54%)
May 15, 2003
8.060
8.132
7.995
7.995
24,485
-0.03(-0.36%)
May 14, 2003
8.024
8.103
7.908
8.024
63,081
+0.01(+0.18%)
May 13, 2003
7.981
8.067
7.894
8.009
57,547
-0.08(-0.98%)
May 12, 2003
7.966
8.140
7.923
8.089
168,216
+0.07(+0.90%)
May 09, 2003
7.930
8.103
7.923
8.017
239,044
+0.11(+1.37%)
May 08, 2003
7.930
8.024
7.894
7.908
131,280
-0.20(-2.41%)
May 07, 2003
8.190
8.197
8.038
8.103
251,218
-0.18(-2.18%)
May 06, 2003
8.053
8.385
8.053
8.284
468,128
+0.27(+3.43%)
May 05, 2003
7.988
8.096
7.944
8.009
163,098
+0.09(+1.19%)
May 02, 2003
7.684
7.952
7.684
7.916
300,742
+0.12(+1.48%)
May 01, 2003
7.771
7.879
7.720
7.800
97,250
-0.04(-0.46%)
Apr 30, 2003
7.742
7.850
7.720
7.836
212,345
+0.21(+2.75%)
Apr 29, 2003
7.684
7.771
7.626
7.626
338,092
-0.05(-0.66%)
Apr 28, 2003
7.540
7.720
7.540
7.677
169,461
+0.23(+3.11%)
Apr 25, 2003
7.475
7.503
7.395
7.446
63,634
-0.11(-1.44%)
Apr 24, 2003
7.626
7.648
7.482
7.554
141,379
-0.12(-1.60%)
Apr 23, 2003
7.691
7.749
7.605
7.677
200,448
+0.03(+0.38%)
Apr 22, 2003
7.431
7.713
7.366
7.648
103,890
+0.18(+2.42%)
Apr 21, 2003
7.446
7.525
7.410
7.467
70,136
+0.02(+0.29%)
Apr 17, 2003
7.337
7.496
7.323
7.446
209,855
+0.27(+3.83%)
Apr 16, 2003
7.337
7.410
7.164
7.171
221,060
-0.09(-1.29%)
Apr 15, 2003
7.222
7.287
7.164
7.265
168,078
+0.12(+1.72%)
Apr 14, 2003
7.041
7.142
7.019
7.142
150,094
+0.10(+1.44%)
Apr 11, 2003
6.983
7.077
6.896
7.041
132,249
+0.09(+1.35%)
Apr 10, 2003
6.954
6.954
6.838
6.947
39,702
+0.03(+0.42%)
Apr 09, 2003
7.063
7.099
6.903
6.918
915,783
-0.03(-0.42%)
Apr 08, 2003
6.976
7.135
6.911
6.947
236,969
+0.04(+0.63%)
Apr 07, 2003
7.012
7.012
6.831
6.903
314,852
+0.19(+2.80%)
Apr 04, 2003
6.629
6.723
6.629
6.716
76,223
+0.14(+2.09%)
Apr 03, 2003
6.708
6.708
6.463
6.578
104,996
+0.03(+0.44%)
Apr 02, 2003
6.578
6.643
6.513
6.549
32,785
+0.19(+2.95%)
Apr 01, 2003
6.318
6.441
6.224
6.361
65,847
+0.08(+1.27%)
Mar 31, 2003
6.246
6.369
6.224
6.282
206,673
-0.18(-2.80%)
Mar 28, 2003
6.513
6.535
6.412
6.463
116,340
-0.07(-1.11%)
Mar 27, 2003
6.463
6.542
6.354
6.535
144,007
-0.07(-0.99%)
Mar 26, 2003
6.629
6.679
6.578
6.600
82,448
-0.04(-0.54%)
Mar 25, 2003
6.491
6.694
6.463
6.636
248,451
+0.13(+2.00%)
Mar 24, 2003
6.542
6.614
6.412
6.506
275,565
-0.29(-4.26%)
Mar 21, 2003
6.730
6.831
6.650
6.795
227,977
+0.22(+3.41%)
Mar 20, 2003
6.513
6.578
6.419
6.571
139,442
+0.02(+0.33%)
Mar 19, 2003
6.650
6.650
6.448
6.549
189,381
+0.01(+0.11%)
Mar 18, 2003
6.506
6.542
6.325
6.542
387,755
+0.19(+2.96%)
Mar 17, 2003
6.050
6.390
6.050
6.354
966,138
+0.27(+4.39%)
Mar 14, 2003
6.217
6.318
6.087
6.087
324,674
-0.09(-1.41%)
Mar 13, 2003
6.036
6.173
5.957
6.173
319,417
+0.21(+3.52%)
Mar 12, 2003
6.000
6.029
5.834
5.964
1,097,695
-0.16(-2.60%)
Mar 11, 2003
6.181
6.253
6.087
6.123
210,823
-0.03(-0.47%)
Mar 10, 2003
6.470
6.470
6.152
6.152
76,361
-0.30(-4.70%)
Mar 07, 2003
6.441
6.463
6.434
6.455
57,962
-0.01(-0.11%)
Mar 06, 2003
6.448
6.549
6.397
6.463
69,444
-0.12(-1.76%)
Mar 05, 2003
6.506
6.636
6.491
6.578
17,153
+0.12(+1.90%)
Mar 04, 2003
6.556
6.564
6.448
6.455
9,683
-0.07(-1.00%)
Mar 03, 2003
6.636
6.744
6.520
6.520
55,472
-0.07(-0.99%)
Feb 28, 2003
6.578
6.614
6.491
6.585
319,279
+0.12(+1.79%)
Feb 27, 2003
6.376
6.520
6.376
6.470
38,872
+0.10(+1.59%)
Feb 26, 2003
6.361
6.470
6.361
6.369
66,954
-0.17(-2.65%)
Feb 25, 2003
6.484
6.542
6.369
6.542
105,135
-0.07(-1.09%)
Feb 24, 2003
6.708
6.723
6.593
6.614
37,489
-0.15(-2.24%)
Feb 21, 2003
6.679
6.853
6.679
6.766
12,450
+0.01(+0.11%)
Feb 20, 2003
6.795
6.817
6.687
6.759
43,852
-0.01(-0.11%)
Feb 19, 2003
6.810
6.867
6.759
6.766
64,326
-0.12(-1.78%)
Feb 18, 2003
6.737
7.063
6.737
6.889
197,820
+0.02(+0.32%)
Feb 14, 2003
6.672
6.947
6.672
6.867
1,918,304
+0.22(+3.37%)
Feb 13, 2003
6.607
6.672
6.513
6.643
44,405
+0.05(+0.77%)
Feb 12, 2003
6.665
6.744
6.593
6.593
18,537
-0.19(-2.77%)
Feb 11, 2003
6.723
6.831
6.694
6.781
42,745
+0.13(+1.96%)
Feb 10, 2003
6.665
6.737
6.614
6.650
111,222
-0.07(-1.08%)
Feb 07, 2003
6.867
6.867
6.672
6.723
33,615
-0.10(-1.48%)
Feb 06, 2003
6.969
6.969
6.781
6.824
116,617
-0.07(-1.05%)
Feb 05, 2003
6.983
6.983
6.896
6.896
11,205
+0.03(+0.42%)
Feb 04, 2003
6.867
6.990
6.831
6.867
68,891
-0.25(-3.55%)
Feb 03, 2003
7.149
7.156
6.969
7.120
51,184
+0.02(+0.31%)
Jan 31, 2003
7.026
7.142
6.947
7.099
50,077
+0.14(+1.97%)
Jan 30, 2003
6.961
7.055
6.867
6.961
51,737
-0.15(-2.13%)
Jan 29, 2003
6.918
7.142
6.824
7.113
88,119
+0.09(+1.23%)
Jan 28, 2003
6.867
7.026
6.867
7.026
96,973
+0.16(+2.32%)
Jan 27, 2003
6.903
7.099
6.838
6.867
91,578
-0.22(-3.16%)
Jan 24, 2003
7.214
7.214
7.048
7.091
39,425
-0.26(-3.54%)
Jan 23, 2003
7.301
7.417
7.106
7.352
111,498
+0.17(+2.31%)
Jan 22, 2003
7.207
7.229
7.070
7.185
43,714
-0.12(-1.58%)
Jan 21, 2003
7.366
7.410
7.301
7.301
41,915
-0.16(-2.13%)
Jan 17, 2003
7.525
7.547
7.460
7.460
19,367
-0.25(-3.19%)
Jan 16, 2003
7.699
7.720
7.626
7.706
30,572
-0.01(-0.09%)
Jan 15, 2003
7.807
7.836
7.590
7.713
60,591
-0.09(-1.20%)
Jan 14, 2003
7.778
7.814
7.699
7.807
39,010
+0.09(+1.12%)
Jan 13, 2003
7.756
7.829
7.670
7.720
36,520
+0.06(+0.75%)
Jan 10, 2003
7.547
7.699
7.489
7.663
66,262
+0.02(+0.28%)
Jan 09, 2003
7.511
7.648
7.489
7.641
78,021
+0.16(+2.13%)
Jan 08, 2003
7.561
7.576
7.417
7.482
53,535
-0.24(-3.09%)
Jan 07, 2003
7.663
7.800
7.597
7.720
34,583
-0.19(-2.38%)
Jan 06, 2003
7.648
7.923
7.648
7.908
174,856
+0.23(+3.01%)
Jan 03, 2003
7.684
7.720
7.569
7.677
20,197
+0.16(+2.12%)
Jan 02, 2003
7.337
7.576
7.337
7.518
194,500
+0.40(+5.69%)
Dec 31, 2002
7.229
7.229
7.113
7.113
164,481
-0.08(-1.11%)
Dec 30, 2002
7.185
7.229
7.128
7.193
63,772
+0.11(+1.53%)
Dec 27, 2002
7.236
7.359
7.048
7.084
48,417
-0.25(-3.45%)
Dec 26, 2002
7.301
7.381
7.301
7.337
18,675
+0.00(+0.00%)
Dec 24, 2002
7.352
7.359
7.265
7.337
13,971
+0.09(+1.30%)
Dec 23, 2002
7.258
7.316
7.200
7.243
40,255
-0.27(-3.65%)
Dec 20, 2002
7.301
7.547
7.265
7.518
40,532
+0.15(+2.06%)
Dec 19, 2002
7.431
7.496
7.301
7.366
85,906
-0.15(-2.02%)
Dec 18, 2002
7.619
7.670
7.511
7.518
57,132
-0.22(-2.80%)
Dec 17, 2002
7.778
7.937
7.735
7.735
73,041
-0.07(-0.83%)
Dec 16, 2002
7.655
7.807
7.576
7.800
23,932
+0.25(+3.25%)
Dec 13, 2002
7.561
7.663
7.489
7.554
80,788
-0.14(-1.88%)
Dec 12, 2002
7.663
7.749
7.597
7.699
25,315
-0.06(-0.75%)
Dec 11, 2002
7.590
7.843
7.590
7.756
19,920
-0.01(-0.09%)
Dec 10, 2002
7.554
7.764
7.482
7.764
72,764
+0.30(+4.07%)
Dec 09, 2002
7.663
7.699
7.460
7.460
33,338
-0.22(-2.82%)
Dec 06, 2002
7.554
7.800
7.547
7.677
20,473
-0.04(-0.56%)
Dec 05, 2002
7.981
7.981
7.619
7.720
27,528
-0.21(-2.64%)
Dec 04, 2002
7.850
8.024
7.800
7.930
47,172
+0.01(+0.09%)
Dec 03, 2002
8.024
8.053
7.793
7.923
103,613
-0.17(-2.06%)
Dec 02, 2002
8.226
8.226
7.981
8.089
45,235
+0.08(+0.99%)
Nov 29, 2002
8.009
8.075
7.952
8.009
23,932
+0.09(+1.19%)
Nov 27, 2002
7.720
8.024
7.720
7.916
83,831
+0.29(+3.79%)
Nov 26, 2002
7.807
7.872
7.597
7.626
56,026
-0.21(-2.68%)
Nov 25, 2002
7.807
7.937
7.800
7.836
68,891
+0.00(+0.00%)
Nov 22, 2002
8.002
8.002
7.822
7.836
91,578
-0.09(-1.18%)
Nov 21, 2002
7.778
7.930
7.778
7.930
152,446
+0.20(+2.62%)
Nov 20, 2002
7.554
7.771
7.518
7.728
88,811
+0.04(+0.56%)
Nov 19, 2002
7.641
7.814
7.612
7.684
36,105
+0.02(+0.28%)
Nov 18, 2002
7.814
7.923
7.663
7.663
72,211
-0.04(-0.56%)
Nov 15, 2002
7.605
7.720
7.605
7.706
118,692
+0.01(+0.09%)
Nov 14, 2002
7.605
7.735
7.605
7.699
87,704
+0.25(+3.40%)
Nov 13, 2002
7.337
7.634
7.250
7.446
111,083
-0.06(-0.77%)
Nov 12, 2002
7.424
7.699
7.424
7.503
299,773
+0.17(+2.37%)
Nov 11, 2002
7.410
7.518
7.330
7.330
38,595
-0.15(-2.03%)
Nov 08, 2002
7.583
7.785
7.482
7.482
55,057
-0.19(-2.45%)
Nov 07, 2002
7.800
7.800
7.612
7.670
125,885
-0.35(-4.41%)
Nov 06, 2002
8.002
8.053
7.829
8.024
135,015
-0.10(-1.25%)
Nov 05, 2002
7.973
8.132
7.923
8.125
132,249
+0.27(+3.40%)
Nov 04, 2002
7.836
7.952
7.771
7.858
114,127
+0.20(+2.64%)
Nov 01, 2002
7.381
7.655
7.344
7.655
61,144
+0.12(+1.63%)
Oct 31, 2002
7.518
7.648
7.453
7.532
306,690
+0.20(+2.66%)
Oct 30, 2002
7.200
7.395
7.200
7.337
44,682
+0.11(+1.50%)
Oct 29, 2002
7.410
7.410
7.178
7.229
235,586
-0.21(-2.82%)
Oct 28, 2002
7.518
7.590
7.381
7.438
246,514
+0.10(+1.38%)
Oct 25, 2002
7.229
7.337
7.156
7.337
93,791
+0.26(+3.68%)
Oct 24, 2002
7.164
7.250
7.077
7.077
68,891
-0.21(-2.88%)
Oct 23, 2002
7.265
7.287
6.997
7.287
62,112
-0.16(-2.14%)
Oct 22, 2002
7.482
7.540
7.323
7.446
43,022
-0.19(-2.46%)
Oct 21, 2002
7.446
7.663
7.388
7.634
192,010
+0.12(+1.54%)
Oct 18, 2002
7.272
7.518
7.229
7.518
230,882
+0.17(+2.36%)
Oct 17, 2002
7.540
7.540
7.214
7.344
170,844
+0.26(+3.67%)
Oct 16, 2002
7.120
7.229
7.034
7.084
580,042
-0.07(-0.91%)
Oct 15, 2002
7.193
7.193
7.012
7.149
361,195
+0.35(+5.21%)
Oct 14, 2002
6.831
6.875
6.650
6.795
53,397
-0.21(-2.99%)
Oct 11, 2002
6.723
7.055
6.694
7.005
116,063
+0.40(+6.02%)
Oct 10, 2002
6.181
6.622
6.101
6.607
138,335
+0.43(+6.90%)
Oct 09, 2002
6.108
6.318
6.029
6.181
159,916
-0.18(-2.84%)
Oct 08, 2002
6.332
6.397
6.036
6.361
2,310,209
+0.07(+1.15%)
Oct 07, 2002
6.405
6.455
6.275
6.289
74,563
-0.20(-3.12%)
Oct 04, 2002
6.658
6.658
6.383
6.491
103,890
-0.23(-3.44%)
Oct 03, 2002
6.766
6.925
6.723
6.723
10,513
-0.04(-0.64%)
Oct 02, 2002
6.650
7.041
6.650
6.766
69,997
-0.17(-2.50%)
Oct 01, 2002
6.650
6.940
6.542
6.940
109,838
+0.32(+4.80%)
Sep 30, 2002
6.564
6.716
6.528
6.622
145,944
-0.15(-2.24%)
Sep 27, 2002
7.070
7.120
6.773
6.773
46,757
-0.36(-5.07%)
Sep 26, 2002
7.156
7.171
7.012
7.135
39,840
+0.12(+1.75%)
Sep 25, 2002
6.903
7.084
6.759
7.012
56,441
+0.25(+3.74%)
Sep 24, 2002
6.687
6.925
6.636
6.759
110,392
-0.33(-4.59%)
Sep 23, 2002
7.012
7.084
6.802
7.084
102,921
-0.12(-1.70%)
Sep 20, 2002
7.193
7.265
7.084
7.207
47,725
+0.16(+2.26%)
Sep 19, 2002
7.229
7.229
7.048
7.048
56,302
-0.25(-3.47%)
Sep 18, 2002
7.388
7.518
7.258
7.301
80,234
-0.22(-2.98%)
Sep 17, 2002
7.706
7.756
7.518
7.525
1,148,188
-0.27(-3.43%)
Sep 16, 2002
7.764
7.843
7.626
7.793
27,667
-0.04(-0.46%)
Sep 13, 2002
7.916
7.916
7.785
7.829
24,623
-0.26(-3.22%)
Sep 12, 2002
8.161
8.161
8.038
8.089
7,608
-0.15(-1.84%)
Sep 11, 2002
8.335
8.407
8.241
8.241
16,185
+0.09(+1.06%)
Sep 10, 2002
8.111
8.169
8.096
8.154
31,402
+0.01(+0.18%)
Sep 09, 2002
8.002
8.140
7.995
8.140
21,580
+0.04(+0.54%)
Sep 06, 2002
8.132
8.183
8.060
8.096
35,413
+0.17(+2.19%)
Sep 05, 2002
8.060
8.060
7.872
7.923
28,220
-0.30(-3.69%)
Sep 04, 2002
8.169
8.234
8.031
8.226
52,567
+0.18(+2.25%)
Sep 03, 2002
8.385
8.385
8.046
8.046
43,990
-0.67(-7.63%)
Aug 30, 2002
8.458
8.783
8.458
8.711
90,886
+0.14(+1.69%)
Aug 29, 2002
8.544
8.797
8.487
8.566
92,270
-0.15(-1.74%)
Aug 28, 2002
8.761
8.819
8.689
8.718
19,090
-0.32(-3.52%)
Aug 27, 2002
9.087
9.087
8.956
9.036
34,860
+0.18(+2.04%)
Aug 26, 2002
8.891
8.891
8.703
8.855
12,035
+0.01(+0.16%)
Aug 23, 2002
8.993
8.993
8.826
8.841
13,556
-0.20(-2.16%)
Aug 22, 2002
9.058
9.087
9.029
9.036
8,853
+0.00(+0.00%)
Aug 21, 2002
9.188
9.188
8.928
9.036
118,000
+0.14(+1.63%)
Aug 20, 2002
8.783
8.964
8.783
8.891
132,664
+0.24(+2.76%)
Aug 16, 2002
8.494
8.740
8.494
8.653
21,580
+0.08(+0.93%)
Aug 15, 2002
8.675
8.718
8.573
8.573
28,635
-0.06(-0.67%)
Aug 14, 2002
8.378
8.675
8.349
8.631
264,359
+0.10(+1.19%)
Aug 13, 2002
8.407
8.602
8.407
8.530
885,349
-0.11(-1.26%)
Aug 12, 2002
8.588
8.638
8.501
8.638
44,405
+0.54(+6.70%)
Aug 07, 2002
8.306
8.349
8.082
8.096
109,147
-0.04(-0.44%)
Aug 06, 2002
7.952
8.335
7.952
8.132
230,467
+0.31(+3.97%)
Aug 05, 2002
8.183
8.212
7.735
7.822
56,164
-0.51(-6.16%)
Aug 02, 2002
8.501
8.501
8.313
8.335
43,437
-0.12(-1.45%)
Aug 01, 2002
8.696
8.696
8.407
8.458
42,607
-0.34(-3.86%)
Jul 31, 2002
8.913
8.913
8.675
8.797
205,152
-0.24(-2.64%)
Jul 30, 2002
8.920
9.152
8.834
9.036
25,730
+0.03(+0.32%)
Jul 29, 2002
8.675
9.108
8.667
9.007
52,982
+0.40(+4.71%)
Jul 26, 2002
8.523
8.631
8.328
8.602
27,528
-0.03(-0.33%)
Jul 25, 2002
8.320
8.725
8.320
8.631
158,809
-0.14(-1.65%)
Jul 24, 2002
7.836
8.812
7.735
8.776
151,616
+0.50(+6.03%)
Jul 23, 2002
8.718
8.718
8.241
8.277
82,309
-0.58(-6.53%)
Jul 22, 2002
9.123
9.123
8.790
8.855
41,915
-0.54(-5.77%)
Jul 19, 2002
9.542
9.571
9.325
9.397
47,310
-0.18(-1.89%)
Jul 17, 2002
9.766
9.911
9.470
9.578
526,368
-0.25(-2.57%)
Jul 12, 2002
9.867
9.954
9.658
9.831
8,300
+0.04(+0.44%)
Jul 11, 2002
9.759
9.788
9.622
9.788
39,425
-0.04(-0.44%)
Jul 10, 2002
10.24
10.24
9.802
9.831
16,738
-0.51(-4.90%)
Jul 09, 2002
10.41
10.43
10.23
10.34
10,651
-0.10(-0.97%)
Jul 08, 2002
10.51
10.51
10.39
10.44
84,799
+0.01(+0.14%)
Jul 05, 2002
10.23
10.42
10.16
10.42
8,300
+0.62(+6.34%)
Jul 04, 2002
9.817
9.875
9.650
9.802
53,812
+0.00(+0.00%)
Jul 03, 2002
9.817
9.875
9.650
9.802
53,812
+0.01(+0.07%)
Jul 02, 2002
10.12
10.16
9.795
9.795
48,832
-0.54(-5.25%)
Jul 01, 2002
10.49
10.49
10.34
10.34
48,832
-0.17(-1.65%)
Jun 28, 2002
10.32
10.53
10.24
10.51
81,479
+0.35(+3.49%)
Jun 27, 2002
9.961
10.16
9.831
10.16
51,599
+0.38(+3.92%)
Jun 26, 2002
9.542
9.781
9.542
9.773
21,165
-0.05(-0.52%)
Jun 25, 2002
9.846
9.961
9.687
9.824
86,321
-0.05(-0.51%)
Jun 21, 2002
9.896
9.940
9.795
9.875
35,967
+0.11(+1.11%)
Jun 20, 2002
9.809
9.875
9.687
9.766
20,058
-0.10(-1.03%)
Jun 19, 2002
9.954
10.02
9.867
9.867
37,489
-0.19(-1.87%)
Jun 18, 2002
10.03
10.12
9.940
10.06
27,252
+0.01(+0.07%)
Jun 17, 2002
9.903
10.14
9.903
10.05
96,835
+0.29(+2.96%)
Jun 14, 2002
9.802
9.860
9.614
9.759
174,303
-0.38(-3.78%)
Jun 12, 2002
10.23
10.30
10.06
10.14
31,955
-0.21(-2.02%)
Jun 11, 2002
10.45
10.55
10.32
10.35
35,413
-0.08(-0.76%)
Jun 10, 2002
10.39
10.43
10.29
10.43
22,548
+0.10(+0.98%)
Jun 07, 2002
10.26
10.42
10.17
10.33
207,503
-0.12(-1.18%)
Jun 06, 2002
10.55
10.55
10.45
10.45
43,990
+0.01(+0.07%)
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.