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
Pfsweb Inc
(NQ:
PFSW
)
7.490
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 23, 2023
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
2.640
2.670
2.563
2.624
48,739
+0.09(+3.64%)
May 27, 2004
2.532
2.655
2.517
2.532
49,521
+0.00(+0.00%)
May 26, 2004
2.225
2.686
2.179
2.532
95,393
+0.21(+9.27%)
May 25, 2004
2.333
2.425
2.195
2.317
45,546
+0.09(+4.14%)
May 24, 2004
2.225
2.333
2.225
2.225
43,721
-0.02(-0.69%)
May 21, 2004
2.225
2.333
2.225
2.241
14,074
-0.03(-1.35%)
May 20, 2004
2.195
2.317
2.195
2.271
12,315
+0.05(+2.07%)
May 19, 2004
2.210
2.363
2.210
2.225
19,417
-0.02(-0.69%)
May 18, 2004
2.149
2.241
2.149
2.241
9,448
+0.02(+0.69%)
May 17, 2004
2.195
2.271
2.149
2.225
31,993
-0.11(-4.61%)
May 14, 2004
2.241
2.333
2.149
2.333
9,252
+0.09(+4.11%)
May 13, 2004
2.195
2.363
2.195
2.241
33,231
+0.02(+0.83%)
May 12, 2004
2.302
2.363
2.210
2.222
28,604
-0.08(-3.47%)
May 11, 2004
2.210
2.348
2.210
2.302
71,870
+0.14(+6.38%)
May 10, 2004
2.210
2.256
1.995
2.164
45,416
-0.05(-2.08%)
May 07, 2004
2.164
2.256
2.103
2.210
32,644
-0.06(-2.64%)
May 06, 2004
2.302
2.302
2.087
2.270
62,878
-0.00(-0.07%)
May 05, 2004
2.279
2.394
2.133
2.271
100,345
-0.03(-1.33%)
May 04, 2004
2.225
2.348
2.149
2.302
40,985
+0.02(+0.67%)
May 03, 2004
2.241
2.333
2.225
2.287
63,204
+0.02(+0.68%)
Apr 30, 2004
2.433
2.433
2.256
2.271
78,582
-0.15(-6.33%)
Apr 29, 2004
2.440
2.502
2.379
2.425
80,146
-0.09(-3.66%)
Apr 28, 2004
2.489
2.517
2.425
2.517
16,420
+0.00(+0.00%)
Apr 27, 2004
2.471
2.517
2.425
2.517
21,632
+0.01(+0.55%)
Apr 26, 2004
2.563
2.594
2.456
2.503
40,594
-0.01(-0.55%)
Apr 23, 2004
2.494
2.548
2.456
2.517
14,856
+0.03(+1.23%)
Apr 22, 2004
2.456
2.578
2.425
2.486
37,075
+0.00(+0.00%)
Apr 21, 2004
2.502
2.594
2.425
2.486
54,864
+0.00(+0.00%)
Apr 20, 2004
2.440
2.624
2.425
2.486
66,136
-0.04(-1.76%)
Apr 19, 2004
2.548
2.592
2.502
2.531
40,724
-0.00(-0.06%)
Apr 16, 2004
2.532
2.578
2.517
2.532
42,223
-0.08(-2.94%)
Apr 15, 2004
2.607
2.609
2.486
2.609
114,028
+0.02(+0.59%)
Apr 14, 2004
2.502
2.686
2.471
2.594
119,111
+0.02(+0.60%)
Apr 13, 2004
2.563
2.594
2.456
2.578
101,257
+0.05(+1.82%)
Apr 12, 2004
2.494
2.563
2.486
2.532
64,377
-0.02(-0.60%)
Apr 08, 2004
2.594
2.594
2.502
2.548
82,035
-0.06(-2.35%)
Apr 07, 2004
2.686
2.686
2.548
2.609
27,041
-0.06(-2.30%)
Apr 06, 2004
2.609
2.732
2.578
2.670
24,043
-0.05(-1.69%)
Apr 05, 2004
2.778
2.808
2.609
2.716
40,529
-0.06(-2.21%)
Apr 02, 2004
2.624
2.824
2.624
2.778
78,647
+0.17(+6.47%)
Apr 01, 2004
2.686
2.716
2.563
2.609
44,112
-0.06(-2.30%)
Mar 31, 2004
2.624
2.686
2.594
2.670
51,736
+0.08(+2.96%)
Mar 30, 2004
2.594
2.640
2.486
2.594
25,086
+0.12(+4.97%)
Mar 29, 2004
2.594
2.640
2.456
2.471
106,274
-0.11(-4.17%)
Mar 26, 2004
2.486
2.686
2.486
2.578
53,821
+0.03(+1.20%)
Mar 25, 2004
2.640
2.640
2.517
2.548
29,256
-0.06(-2.35%)
Mar 24, 2004
2.686
2.686
2.532
2.609
35,642
-0.05(-1.73%)
Mar 23, 2004
2.594
2.655
2.548
2.655
23,392
+0.02(+0.58%)
Mar 22, 2004
2.594
2.640
2.532
2.640
47,631
+0.03(+1.18%)
Mar 19, 2004
2.686
2.686
2.578
2.609
36,749
-0.08(-2.91%)
Mar 18, 2004
2.686
2.762
2.686
2.687
33,296
-0.01(-0.51%)
Mar 17, 2004
2.532
2.793
2.517
2.701
65,485
+0.14(+5.39%)
Mar 16, 2004
2.517
2.640
2.517
2.563
22,219
+0.00(+0.00%)
Mar 15, 2004
2.670
2.670
2.517
2.563
18,570
-0.06(-2.34%)
Mar 12, 2004
2.578
2.640
2.517
2.624
19,287
+0.09(+3.64%)
Mar 11, 2004
2.532
2.609
2.502
2.532
61,966
-0.08(-3.23%)
Mar 10, 2004
2.762
2.762
2.609
2.617
83,990
-0.13(-4.75%)
Mar 09, 2004
2.762
2.778
2.686
2.747
35,707
-0.06(-2.19%)
Mar 08, 2004
2.885
2.962
2.762
2.808
37,466
-0.05(-1.61%)
Mar 05, 2004
2.839
2.931
2.762
2.855
75,389
+0.03(+1.09%)
Mar 04, 2004
2.732
2.901
2.609
2.824
100,540
+0.09(+3.37%)
Mar 03, 2004
2.701
2.732
2.624
2.732
35,316
+0.06(+2.30%)
Mar 02, 2004
2.686
2.747
2.640
2.670
48,739
+0.00(+0.00%)
Mar 01, 2004
2.609
2.778
2.609
2.670
25,737
-0.05(-1.69%)
Feb 27, 2004
2.824
2.824
2.640
2.716
23,913
-0.04(-1.56%)
Feb 26, 2004
2.762
2.778
2.609
2.759
23,587
+0.04(+1.58%)
Feb 25, 2004
2.770
2.855
2.548
2.716
88,225
+0.00(+0.00%)
Feb 24, 2004
2.855
2.870
2.440
2.716
243,435
-0.12(-4.32%)
Feb 23, 2004
2.609
2.916
2.609
2.839
132,794
+0.11(+3.93%)
Feb 20, 2004
2.686
2.796
2.594
2.732
60,011
+0.02(+0.56%)
Feb 19, 2004
3.008
3.008
2.701
2.716
101,387
-0.25(-8.29%)
Feb 18, 2004
2.993
3.023
2.901
2.962
55,124
-0.03(-1.03%)
Feb 17, 2004
3.054
3.054
2.993
2.993
62,552
-0.03(-1.02%)
Feb 13, 2004
3.069
3.069
2.916
3.023
48,804
-0.05(-1.50%)
Feb 12, 2004
2.993
3.100
2.916
3.069
65,289
+0.08(+2.56%)
Feb 11, 2004
2.931
2.993
2.686
2.993
75,910
+0.05(+1.56%)
Feb 10, 2004
2.977
3.100
2.947
2.947
60,858
-0.03(-1.03%)
Feb 09, 2004
2.916
3.131
2.885
2.977
147,651
+0.08(+2.65%)
Feb 06, 2004
2.824
2.947
2.762
2.901
36,228
+0.06(+2.16%)
Feb 05, 2004
2.686
2.947
2.640
2.839
95,002
+0.11(+3.93%)
Feb 04, 2004
2.701
2.762
2.609
2.732
85,489
-0.06(-2.09%)
Feb 03, 2004
2.793
2.824
2.701
2.790
78,777
-0.09(-3.19%)
Feb 02, 2004
2.870
2.901
2.701
2.882
108,816
-0.00(-0.11%)
Jan 30, 2004
2.901
3.115
2.778
2.885
163,354
-0.17(-5.53%)
Jan 29, 2004
3.085
3.269
2.947
3.054
189,027
-0.02(-0.50%)
Jan 28, 2004
3.100
3.300
3.039
3.069
291,848
+0.00(+0.00%)
Jan 27, 2004
2.931
3.238
2.931
3.069
398,319
+0.14(+4.71%)
Jan 26, 2004
3.039
3.054
2.931
2.931
66,006
-0.03(-1.04%)
Jan 23, 2004
3.008
3.023
2.916
2.962
215,938
+0.05(+1.58%)
Jan 22, 2004
2.885
3.008
2.885
2.916
78,191
-0.03(-1.04%)
Jan 21, 2004
2.916
3.023
2.916
2.947
52,779
-0.00(-0.05%)
Jan 20, 2004
3.069
3.069
2.893
2.948
133,902
+0.00(+0.10%)
Jan 16, 2004
2.916
3.161
2.885
2.945
276,731
+0.03(+1.00%)
Jan 15, 2004
2.778
2.947
2.670
2.916
62,816
+0.03(+1.06%)
Jan 14, 2004
2.916
2.916
2.762
2.885
96,117
+0.08(+2.73%)
Jan 13, 2004
2.578
2.901
2.502
2.808
144,198
+0.18(+7.02%)
Jan 12, 2004
2.732
2.808
2.471
2.624
124,296
-0.15(-5.52%)
Jan 09, 2004
2.716
2.839
2.701
2.778
128,344
-0.03(-1.09%)
Jan 08, 2004
3.008
3.008
2.701
2.808
125,804
-0.05(-1.61%)
Jan 07, 2004
3.023
3.023
2.824
2.855
150,086
-0.17(-5.58%)
Jan 06, 2004
2.686
3.023
2.686
3.023
189,613
+0.33(+12.44%)
Jan 05, 2004
2.855
2.916
2.655
2.689
278,556
+0.00(+0.11%)
Jan 02, 2004
2.578
2.808
2.471
2.686
357,659
+0.23(+9.37%)
Dec 31, 2003
2.225
2.624
2.225
2.456
396,038
+0.23(+10.35%)
Dec 30, 2003
2.164
2.271
2.118
2.225
139,644
+0.05(+2.11%)
Dec 29, 2003
2.210
2.241
2.118
2.179
174,198
-0.02(-0.70%)
Dec 26, 2003
2.302
2.302
2.149
2.195
79,114
+0.02(+0.70%)
Dec 24, 2003
2.149
2.225
2.133
2.179
84,720
-0.02(-0.70%)
Dec 23, 2003
2.118
2.225
2.103
2.195
82,555
+0.06(+2.88%)
Dec 22, 2003
2.179
2.241
2.118
2.133
128,951
-0.08(-3.47%)
Dec 19, 2003
2.179
2.287
2.149
2.210
99,483
-0.02(-0.69%)
Dec 18, 2003
2.225
2.317
2.149
2.225
163,624
+0.06(+2.84%)
Dec 17, 2003
2.118
2.210
2.118
2.164
50,465
-0.02(-0.70%)
Dec 16, 2003
2.225
2.241
2.103
2.179
133,770
+0.00(+0.00%)
Dec 15, 2003
2.287
2.379
2.179
2.179
144,866
-0.09(-4.05%)
Dec 12, 2003
2.103
2.287
2.103
2.271
151,414
+0.15(+7.25%)
Dec 11, 2003
2.179
2.271
2.118
2.118
123,802
-0.06(-2.82%)
Dec 10, 2003
2.317
2.317
2.164
2.179
111,724
-0.14(-5.96%)
Dec 09, 2003
2.379
2.425
2.256
2.317
144,030
+0.00(+0.00%)
Dec 08, 2003
2.363
2.440
2.256
2.317
165,817
-0.03(-1.31%)
Dec 05, 2003
2.457
2.457
2.394
2.348
49,498
-0.09(-3.77%)
Dec 04, 2003
2.566
2.609
2.394
2.440
46,215
-0.11(-4.22%)
Dec 03, 2003
2.502
2.609
2.471
2.548
81,388
+0.05(+1.84%)
Dec 02, 2003
2.486
2.640
2.471
2.502
114,744
-0.18(-6.86%)
Dec 01, 2003
2.456
2.686
2.440
2.686
154,990
+0.26(+10.76%)
Nov 28, 2003
2.409
2.502
2.302
2.425
118,579
+0.03(+1.28%)
Nov 26, 2003
2.670
2.716
2.379
2.394
252,131
-0.25(-9.30%)
Nov 25, 2003
2.409
2.670
2.287
2.640
253,224
+0.32(+13.91%)
Nov 24, 2003
2.425
2.456
2.241
2.317
140,732
-0.02(-0.66%)
Nov 21, 2003
2.456
2.456
2.333
2.333
58,395
-0.12(-5.00%)
Nov 20, 2003
2.302
2.486
2.103
2.456
117,853
+0.02(+0.63%)
Nov 19, 2003
2.505
2.548
2.302
2.440
172,696
-0.06(-2.45%)
Nov 18, 2003
2.563
2.640
2.409
2.502
128,060
+0.00(+0.00%)
Nov 17, 2003
2.532
2.594
2.333
2.502
238,727
-0.06(-2.40%)
Nov 14, 2003
2.578
2.762
2.471
2.563
304,480
-0.06(-2.34%)
Nov 13, 2003
2.686
2.716
2.578
2.624
260,004
-0.09(-3.39%)
Nov 12, 2003
2.655
2.901
2.471
2.716
992,470
-0.06(-2.21%)
Nov 11, 2003
3.300
3.300
2.732
2.778
1,210,580
-1.06(-27.60%)
Nov 07, 2003
3.791
3.837
3.683
3.837
153,122
+0.12(+3.31%)
Nov 06, 2003
3.838
3.838
3.683
3.714
113,789
-0.20(-5.10%)
Nov 05, 2003
3.852
3.913
3.745
3.913
221,535
+0.11(+2.82%)
Nov 04, 2003
4.082
4.082
3.683
3.806
234,427
-0.11(-2.75%)
Nov 03, 2003
4.159
4.405
3.867
3.913
309,739
-0.23(-5.56%)
Oct 31, 2003
3.545
4.159
3.545
4.144
346,871
+0.60(+16.88%)
Oct 30, 2003
3.683
3.806
3.622
3.545
198,231
-0.14(-3.75%)
Oct 29, 2003
3.867
3.867
3.576
3.683
261,738
-0.17(-4.38%)
Oct 28, 2003
3.944
4.095
3.837
3.852
92,603
-0.08(-1.95%)
Oct 27, 2003
3.576
4.067
3.576
3.929
293,151
+0.35(+9.87%)
Oct 24, 2003
3.653
3.821
3.453
3.576
283,312
-0.11(-2.92%)
Oct 23, 2003
3.775
4.021
3.622
3.683
448,231
-0.54(-12.73%)
Oct 22, 2003
4.466
4.466
4.144
4.220
107,447
-0.20(-4.51%)
Oct 21, 2003
4.297
4.527
4.297
4.420
146,250
+0.14(+3.23%)
Oct 20, 2003
4.144
4.328
4.128
4.282
116,566
+0.06(+1.45%)
Oct 17, 2003
4.466
4.589
4.144
4.220
135,221
-0.25(-5.50%)
Oct 16, 2003
4.159
4.512
4.174
4.466
135,999
+0.31(+7.38%)
Oct 15, 2003
4.451
4.589
4.082
4.159
239,864
-0.29(-6.55%)
Oct 14, 2003
4.758
4.758
4.359
4.451
287,217
-0.29(-6.12%)
Oct 13, 2003
4.819
4.988
4.619
4.741
329,906
+0.14(+2.97%)
Oct 10, 2003
4.297
4.819
4.297
4.604
807,499
+0.34(+7.91%)
Oct 09, 2003
3.576
4.297
3.576
4.266
1,029,512
+0.74(+20.87%)
Oct 08, 2003
3.484
3.653
3.453
3.530
125,871
+0.06(+1.77%)
Oct 07, 2003
3.407
3.637
3.315
3.468
191,014
+0.08(+2.26%)
Oct 06, 2003
3.269
3.422
3.269
3.392
99,410
+0.12(+3.76%)
Oct 03, 2003
3.453
3.622
3.238
3.269
212,081
-0.14(-4.05%)
Oct 02, 2003
3.637
3.668
3.361
3.407
151,692
-0.15(-4.31%)
Oct 01, 2003
3.238
3.637
3.238
3.561
204,724
+0.28(+8.41%)
Sep 30, 2003
3.499
3.499
3.100
3.284
150,648
-0.21(-6.14%)
Sep 29, 2003
3.346
3.561
3.330
3.499
171,449
+0.18(+5.56%)
Sep 26, 2003
3.499
3.668
3.300
3.315
155,782
-0.20(-5.68%)
Sep 25, 2003
3.760
3.760
3.300
3.514
218,674
-0.25(-6.53%)
Sep 24, 2003
3.791
3.929
3.561
3.760
156,659
-0.03(-0.81%)
Sep 23, 2003
3.545
3.867
3.530
3.791
269,723
+0.29(+8.33%)
Sep 22, 2003
3.714
3.760
3.468
3.499
287,313
-0.29(-7.69%)
Sep 19, 2003
3.913
4.098
3.683
3.791
195,412
-0.12(-3.14%)
Sep 18, 2003
4.082
4.190
3.714
3.913
440,545
-0.17(-4.14%)
Sep 17, 2003
4.098
4.374
4.021
4.082
650,941
+0.00(+0.00%)
Sep 16, 2003
3.668
4.389
3.453
4.082
917,756
+0.60(+17.18%)
Sep 15, 2003
3.622
3.791
3.269
3.484
300,319
-0.11(-2.99%)
Sep 12, 2003
3.453
3.745
3.300
3.591
287,157
+0.25(+7.34%)
Sep 11, 2003
3.177
3.514
2.977
3.346
264,807
+0.25(+7.92%)
Sep 10, 2003
3.300
3.300
2.916
3.100
435,655
-0.18(-5.61%)
Sep 09, 2003
3.514
3.883
3.085
3.284
1,667,884
+0.06(+1.90%)
Sep 08, 2003
2.409
3.284
2.394
3.223
1,706,328
+0.86(+36.36%)
Sep 05, 2003
2.302
2.517
2.302
2.363
239,134
+0.09(+4.05%)
Sep 04, 2003
2.072
2.287
2.072
2.271
157,099
+0.20(+9.63%)
Sep 03, 2003
2.241
2.241
2.072
2.072
217,176
-0.15(-6.90%)
Sep 02, 2003
2.225
2.333
2.087
2.225
108,946
+0.05(+2.11%)
Aug 29, 2003
2.087
2.210
2.072
2.179
170,652
+0.09(+4.49%)
Aug 28, 2003
2.241
2.256
2.041
2.086
206,099
-0.19(-8.18%)
Aug 27, 2003
2.379
2.394
2.225
2.271
115,853
-0.11(-4.52%)
Aug 26, 2003
2.363
2.394
2.287
2.379
48,739
-0.08(-3.13%)
Aug 25, 2003
2.517
2.532
2.363
2.456
117,351
+0.00(+0.00%)
Aug 22, 2003
2.517
2.640
2.317
2.456
170,847
+0.00(+0.00%)
Aug 21, 2003
2.118
2.502
2.087
2.456
258,617
+0.27(+12.52%)
Aug 20, 2003
2.287
2.302
2.133
2.182
179,904
-0.12(-5.20%)
Aug 19, 2003
2.425
2.502
2.179
2.302
246,237
-0.20(-7.98%)
Aug 18, 2003
2.517
2.686
2.333
2.502
409,461
+0.02(+0.62%)
Aug 15, 2003
2.379
2.701
2.241
2.486
587,737
+0.20(+8.72%)
Aug 14, 2003
1.934
2.456
1.888
2.287
1,424,253
+0.49(+27.35%)
Aug 13, 2003
1.796
1.811
1.765
1.796
56,884
+0.02(+0.86%)
Aug 12, 2003
1.797
1.811
1.734
1.780
40,724
-0.03(-1.69%)
Aug 11, 2003
1.842
1.857
1.765
1.811
29,126
-0.01(-0.42%)
Aug 08, 2003
1.796
1.826
1.704
1.819
76,888
+0.07(+3.95%)
Aug 07, 2003
1.688
1.750
1.688
1.750
33,231
+0.11(+6.54%)
Aug 06, 2003
1.611
1.704
1.611
1.642
44,634
-0.02(-0.93%)
Aug 05, 2003
1.704
1.719
1.627
1.657
52,974
-0.06(-3.57%)
Aug 04, 2003
1.780
1.811
1.627
1.719
43,917
-0.02(-0.89%)
Aug 01, 2003
1.780
1.780
1.657
1.734
78,321
-0.11(-5.83%)
Jul 31, 2003
1.857
1.857
1.565
1.842
173,519
-0.02(-0.83%)
Jul 30, 2003
1.581
1.857
1.475
1.857
252,101
+0.29(+18.63%)
Jul 29, 2003
1.458
1.565
1.381
1.565
115,788
+0.12(+8.51%)
Jul 28, 2003
1.427
1.458
1.381
1.443
74,802
+0.00(+0.00%)
Jul 25, 2003
1.197
1.443
1.197
1.443
53,691
+0.15(+11.90%)
Jul 24, 2003
1.304
1.381
1.197
1.289
60,793
+0.03(+2.44%)
Jul 23, 2003
1.136
1.304
1.120
1.258
53,039
+0.11(+9.33%)
Jul 22, 2003
1.151
1.182
1.120
1.151
16,876
+0.00(+0.00%)
Jul 21, 2003
1.136
1.228
1.120
1.151
20,981
+0.02(+1.35%)
Jul 18, 2003
1.212
1.212
1.136
1.136
67,439
-0.02(-1.33%)
Jul 17, 2003
1.243
1.243
1.151
1.151
12,640
-0.08(-6.25%)
Jul 16, 2003
1.228
1.258
1.151
1.228
54,017
+0.05(+3.90%)
Jul 15, 2003
1.243
1.289
1.182
1.182
53,430
-0.05(-3.75%)
Jul 14, 2003
1.197
1.258
1.166
1.228
81,514
+0.02(+1.27%)
Jul 11, 2003
1.228
1.243
1.182
1.212
53,039
-0.02(-1.25%)
Jul 10, 2003
1.274
1.274
1.228
1.228
2,997
-0.03(-2.44%)
Jul 09, 2003
1.320
1.335
1.212
1.258
58,056
-0.06(-4.65%)
Jul 08, 2003
1.258
1.412
1.212
1.320
142,503
+0.06(+4.88%)
Jul 07, 2003
1.074
1.304
0.9362
1.258
173,258
+0.18(+17.14%)
Jul 03, 2003
0.9515
1.074
0.9055
1.074
264,286
+0.09(+9.38%)
Jul 02, 2003
0.9669
0.9822
0.9669
0.9822
3,648
+0.00(+0.00%)
Jul 01, 2003
0.9669
0.9822
0.9055
0.9822
22,870
+0.00(+0.00%)
Jun 30, 2003
0.9362
1.013
0.9362
0.9822
10,555
+0.03(+3.23%)
Jun 27, 2003
0.9362
0.9362
0.9208
0.9515
2,541
+0.02(+1.64%)
Jun 26, 2003
0.9669
0.9669
0.9254
0.9362
5,734
-0.03(-3.17%)
Jun 25, 2003
0.9208
0.9822
0.9208
0.9669
7,884
-0.02(-1.56%)
Jun 24, 2003
0.9976
0.9976
0.9515
0.9822
42,418
-0.03(-3.03%)
Jun 23, 2003
1.028
1.059
0.9822
1.013
9,904
+0.02(+1.54%)
Jun 20, 2003
1.044
1.044
0.9669
0.9976
15,964
-0.06(-5.80%)
Jun 19, 2003
1.136
1.136
1.028
1.059
33,882
-0.02(-1.43%)
Jun 18, 2003
1.120
1.120
0.9976
1.074
11,859
-0.05(-4.11%)
Jun 17, 2003
1.013
1.136
1.013
1.120
53,626
+0.10(+9.94%)
Jun 16, 2003
1.044
1.074
0.9377
1.019
13,357
-0.02(-2.35%)
Jun 13, 2003
0.9362
1.044
0.9208
1.044
17,006
+0.08(+7.94%)
Jun 12, 2003
0.9362
0.9976
0.9362
0.9669
43,656
+0.02(+1.61%)
Jun 11, 2003
1.044
1.044
0.9208
0.9515
74,021
+0.00(+0.00%)
Jun 10, 2003
0.9669
1.044
0.9208
0.9515
81,188
-0.09(-8.82%)
Jun 09, 2003
1.044
1.059
0.9362
1.044
54,342
-0.02(-1.45%)
Jun 06, 2003
1.136
1.212
1.059
1.059
68,352
-0.08(-6.76%)
Jun 05, 2003
1.013
1.136
1.013
1.136
76,171
+0.14(+13.85%)
Jun 04, 2003
0.9208
1.044
0.8748
0.9976
56,949
+0.08(+8.33%)
Jun 03, 2003
0.9515
0.9822
0.9055
0.9208
21,372
+0.03(+3.45%)
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.