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
Biomarin Pharmaceuticals
(NQ:
BMRN
)
85.40
+1.89 (+2.26%)
Streaming Delayed Price
Updated: 1:27 PM EDT, Jun 17, 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 (%)
Jun 30, 2003
9.300
9.900
9.240
9.760
1,202,100
+0.32(+3.39%)
Jun 27, 2003
9.590
9.870
9.360
9.440
875,200
-0.24(-2.48%)
Jun 26, 2003
9.770
9.890
9.220
9.680
535,700
-0.08(-0.82%)
Jun 25, 2003
9.800
10.00
9.670
9.760
837,800
-0.04(-0.40%)
Jun 24, 2003
9.300
9.900
9.300
9.799
1,038,800
+0.40(+4.24%)
Jun 23, 2003
10.00
10.05
9.160
9.400
1,454,400
-0.44(-4.47%)
Jun 20, 2003
10.00
10.10
9.650
9.840
1,694,100
+0.12(+1.23%)
Jun 19, 2003
10.21
10.39
9.500
9.720
2,771,100
-0.58(-5.63%)
Jun 18, 2003
10.63
10.70
10.22
10.30
2,885,300
-0.51(-4.72%)
Jun 17, 2003
12.28
12.35
10.60
10.81
5,755,900
-1.71(-13.66%)
Jun 16, 2003
11.83
12.71
11.80
12.52
1,522,000
+0.32(+2.62%)
Jun 13, 2003
11.97
12.57
11.80
12.20
645,900
-0.54(-4.24%)
Jun 12, 2003
12.30
13.00
12.24
12.74
1,031,600
+0.24(+1.92%)
Jun 11, 2003
12.00
13.30
11.95
12.50
1,853,200
+0.50(+4.17%)
Jun 10, 2003
11.43
12.50
11.43
12.00
593,000
-0.17(-1.40%)
Jun 09, 2003
12.96
12.96
12.00
12.17
400,300
-0.76(-5.88%)
Jun 06, 2003
13.20
13.67
12.20
12.93
1,811,600
-0.39(-2.93%)
Jun 05, 2003
11.60
13.33
11.50
13.32
1,594,000
+1.79(+15.52%)
Jun 04, 2003
11.18
11.72
11.18
11.53
704,300
+0.40(+3.59%)
Jun 03, 2003
11.35
11.35
11.05
11.13
197,200
-0.02(-0.18%)
Jun 02, 2003
11.75
11.98
11.03
11.15
673,900
-0.28(-2.45%)
May 30, 2003
11.50
11.90
11.37
11.43
415,600
-0.07(-0.61%)
May 29, 2003
11.78
11.89
11.36
11.50
554,700
-0.27(-2.29%)
May 28, 2003
11.50
12.00
11.46
11.77
951,800
+0.27(+2.35%)
May 27, 2003
11.09
11.50
11.04
11.50
651,800
+0.40(+3.60%)
May 23, 2003
11.03
11.27
10.95
11.10
372,300
+0.12(+1.09%)
May 22, 2003
11.30
11.30
10.83
10.98
1,166,500
-0.24(-2.14%)
May 21, 2003
11.01
11.36
11.01
11.22
815,100
+0.33(+3.04%)
May 20, 2003
11.06
11.07
10.73
10.89
275,100
-0.18(-1.64%)
May 19, 2003
11.15
11.50
11.05
11.07
330,300
-0.18(-1.60%)
May 16, 2003
11.37
11.52
11.20
11.25
493,600
-0.25(-2.17%)
May 15, 2003
11.58
11.80
11.31
11.50
840,500
-0.05(-0.43%)
May 14, 2003
11.71
11.82
11.55
11.55
587,500
-0.08(-0.69%)
May 13, 2003
11.48
11.70
11.25
11.63
589,400
-0.03(-0.26%)
May 12, 2003
11.22
11.75
10.98
11.66
395,800
+0.46(+4.11%)
May 09, 2003
11.10
11.27
10.98
11.20
201,800
+0.10(+0.90%)
May 08, 2003
10.81
11.18
10.72
11.10
562,800
+0.15(+1.37%)
May 07, 2003
11.26
11.26
10.95
10.95
657,400
-0.31(-2.75%)
May 06, 2003
11.50
11.59
10.74
11.26
890,500
-0.24(-2.09%)
May 05, 2003
11.61
11.75
11.40
11.50
1,045,200
-0.12(-1.03%)
May 02, 2003
11.29
11.90
11.26
11.62
1,144,600
+0.46(+4.12%)
May 01, 2003
11.10
11.20
10.70
11.16
1,040,500
+0.18(+1.64%)
Apr 30, 2003
11.81
12.67
10.82
10.98
4,448,800
-0.77(-6.55%)
Apr 29, 2003
11.99
12.10
11.73
11.75
690,300
-0.33(-2.73%)
Apr 28, 2003
11.85
12.19
11.82
12.08
859,300
+0.02(+0.17%)
Apr 25, 2003
11.78
12.28
11.72
12.06
695,300
+0.06(+0.50%)
Apr 24, 2003
11.43
12.70
11.35
12.00
1,078,900
+0.47(+4.08%)
Apr 23, 2003
10.75
11.55
10.72
11.53
680,500
+0.72(+6.66%)
Apr 22, 2003
10.96
11.00
10.70
10.81
736,900
-0.17(-1.54%)
Apr 21, 2003
11.35
11.35
10.88
10.98
386,400
-0.27(-2.41%)
Apr 17, 2003
11.47
11.51
11.08
11.25
443,000
-0.08(-0.71%)
Apr 16, 2003
10.97
11.48
10.88
11.33
1,367,900
+0.48(+4.42%)
Apr 15, 2003
11.05
11.18
10.75
10.85
953,100
-0.25(-2.25%)
Apr 14, 2003
12.33
12.34
10.65
11.10
4,489,300
-1.23(-9.98%)
Apr 11, 2003
12.20
12.45
12.13
12.33
335,400
+0.12(+0.97%)
Apr 10, 2003
12.35
12.41
12.01
12.21
325,000
-0.02(-0.16%)
Apr 09, 2003
12.29
12.51
12.16
12.23
271,400
-0.05(-0.41%)
Apr 08, 2003
12.17
12.37
11.98
12.28
343,000
+0.02(+0.16%)
Apr 07, 2003
12.50
12.58
12.10
12.26
374,300
-0.04(-0.33%)
Apr 04, 2003
12.41
12.50
12.20
12.30
266,000
-0.35(-2.77%)
Apr 03, 2003
12.00
12.67
11.98
12.65
818,700
+0.36(+2.93%)
Apr 02, 2003
11.20
12.34
11.07
12.29
891,800
+1.06(+9.44%)
Apr 01, 2003
11.45
11.49
11.21
11.23
312,000
-0.12(-1.06%)
Mar 31, 2003
11.75
11.90
11.34
11.35
513,589
-0.57(-4.78%)
Mar 28, 2003
11.90
12.02
11.85
11.92
291,628
-0.08(-0.67%)
Mar 27, 2003
11.73
12.12
11.70
12.00
426,542
+0.10(+0.84%)
Mar 26, 2003
11.99
12.12
11.88
11.90
432,754
-0.09(-0.75%)
Mar 25, 2003
11.76
12.19
11.75
11.99
340,968
+0.19(+1.61%)
Mar 24, 2003
11.49
12.15
11.49
11.80
766,202
-0.32(-2.64%)
Mar 21, 2003
11.90
12.30
11.79
12.12
1,210,740
+0.27(+2.28%)
Mar 20, 2003
11.47
11.95
11.40
11.85
411,711
+0.33(+2.87%)
Mar 19, 2003
11.90
11.90
11.34
11.52
734,262
-0.37(-3.12%)
Mar 18, 2003
11.48
11.98
11.36
11.89
459,311
+0.44(+3.84%)
Mar 17, 2003
11.40
11.68
11.15
11.45
612,501
-0.03(-0.26%)
Mar 14, 2003
11.93
11.98
10.97
11.48
1,250,164
-0.49(-4.09%)
Mar 13, 2003
11.06
12.00
11.02
11.97
1,592,000
+0.83(+7.45%)
Mar 12, 2003
10.52
11.20
10.43
11.14
976,548
+0.52(+4.90%)
Mar 11, 2003
10.55
10.64
10.33
10.62
527,900
+0.26(+2.51%)
Mar 10, 2003
10.69
10.84
10.36
10.36
442,800
-0.59(-5.39%)
Mar 07, 2003
10.17
11.08
10.00
10.95
1,086,200
+0.69(+6.73%)
Mar 06, 2003
10.07
10.30
10.06
10.26
258,700
+0.19(+1.89%)
Mar 05, 2003
10.08
10.10
10.00
10.07
241,600
+0.02(+0.20%)
Mar 04, 2003
10.00
10.27
10.00
10.05
726,700
+0.02(+0.20%)
Mar 03, 2003
10.01
10.12
10.00
10.03
298,200
+0.02(+0.20%)
Feb 28, 2003
10.00
10.10
10.00
10.01
559,700
-0.02(-0.20%)
Feb 27, 2003
10.00
10.13
9.940
10.03
737,800
+0.03(+0.30%)
Feb 26, 2003
10.24
10.25
9.850
10.00
1,019,000
-0.17(-1.67%)
Feb 25, 2003
10.03
10.32
9.990
10.17
1,807,000
-0.12(-1.17%)
Feb 24, 2003
10.35
10.40
10.08
10.29
676,500
+0.01(+0.10%)
Feb 21, 2003
10.43
10.78
10.23
10.28
4,202,300
+0.03(+0.29%)
Feb 20, 2003
10.29
10.40
10.19
10.25
427,900
-0.19(-1.82%)
Feb 19, 2003
9.890
10.50
9.890
10.44
516,900
+0.44(+4.40%)
Feb 18, 2003
9.940
10.15
9.360
10.00
758,700
-0.10(-0.99%)
Feb 14, 2003
10.00
10.14
9.810
10.10
175,100
+0.06(+0.60%)
Feb 13, 2003
10.00
10.13
9.840
10.04
276,600
+0.05(+0.50%)
Feb 12, 2003
9.620
10.02
9.600
9.990
258,500
+0.27(+2.78%)
Feb 11, 2003
10.10
10.25
9.700
9.720
174,700
-0.51(-4.99%)
Feb 10, 2003
10.07
10.27
9.750
10.23
341,800
+0.12(+1.19%)
Feb 07, 2003
9.850
10.23
9.760
10.11
427,400
+0.12(+1.20%)
Feb 06, 2003
9.990
9.990
9.720
9.990
791,100
-0.56(-5.31%)
Feb 05, 2003
10.44
10.58
10.32
10.55
544,500
+0.06(+0.57%)
Feb 04, 2003
10.20
10.62
10.08
10.49
597,900
+0.15(+1.45%)
Feb 03, 2003
10.92
10.96
10.10
10.34
588,400
-0.36(-3.36%)
Jan 31, 2003
10.28
10.70
10.20
10.70
1,061,100
+0.28(+2.69%)
Jan 30, 2003
10.50
10.52
9.880
10.42
1,272,361
-0.08(-0.76%)
Jan 29, 2003
9.100
10.50
9.100
10.50
2,317,800
+1.45(+16.02%)
Jan 28, 2003
8.750
9.100
8.670
9.050
389,500
+0.32(+3.67%)
Jan 27, 2003
9.300
9.300
8.600
8.730
450,000
-0.57(-6.13%)
Jan 24, 2003
9.220
9.450
9.170
9.300
416,100
+0.04(+0.43%)
Jan 23, 2003
8.810
9.330
8.800
9.260
568,000
+0.20(+2.21%)
Jan 22, 2003
8.670
9.060
8.500
9.060
450,000
+0.21(+2.37%)
Jan 21, 2003
9.480
9.500
8.680
8.850
822,800
-0.66(-6.94%)
Jan 17, 2003
9.430
9.750
9.130
9.510
1,184,200
+0.05(+0.53%)
Jan 16, 2003
9.860
10.30
9.350
9.460
4,938,500
+0.31(+3.39%)
Jan 15, 2003
7.020
9.330
7.020
9.150
2,537,900
+2.13(+30.34%)
Jan 14, 2003
7.500
8.200
6.630
7.020
4,661,500
-0.34(-4.62%)
Jan 13, 2003
6.550
7.360
6.400
7.360
1,249,300
+0.91(+14.11%)
Jan 10, 2003
6.700
6.790
5.990
6.450
920,900
-0.13(-1.99%)
Jan 09, 2003
6.990
7.070
6.540
6.581
532,700
-0.27(-3.93%)
Jan 08, 2003
6.800
7.070
6.720
6.850
629,900
+0.27(+4.10%)
Jan 07, 2003
6.520
6.810
6.100
6.580
523,600
+0.15(+2.33%)
Jan 06, 2003
6.330
6.700
6.250
6.430
562,600
+0.02(+0.31%)
Jan 03, 2003
6.900
7.000
5.790
6.410
1,504,600
-0.62(-8.82%)
Jan 02, 2003
6.900
7.190
6.800
7.030
548,500
-0.02(-0.28%)
Dec 31, 2002
6.800
7.290
6.800
7.050
472,400
+0.21(+3.07%)
Dec 30, 2002
6.400
6.850
6.300
6.840
286,200
+0.33(+5.07%)
Dec 27, 2002
6.820
6.860
6.440
6.510
230,700
-0.41(-5.92%)
Dec 26, 2002
7.010
7.100
6.880
6.920
114,700
-0.02(-0.29%)
Dec 24, 2002
6.990
7.150
6.900
6.940
94,200
-0.01(-0.14%)
Dec 23, 2002
7.080
7.300
6.900
6.950
352,900
-0.35(-4.79%)
Dec 20, 2002
7.080
7.300
7.050
7.300
343,200
+0.09(+1.25%)
Dec 19, 2002
7.120
7.400
7.120
7.210
274,700
-0.05(-0.69%)
Dec 18, 2002
7.510
7.600
7.120
7.260
194,700
-0.26(-3.46%)
Dec 17, 2002
7.690
7.750
7.510
7.520
381,900
+0.02(+0.27%)
Dec 16, 2002
7.760
7.830
7.380
7.500
224,600
-0.24(-3.10%)
Dec 13, 2002
7.790
7.940
7.550
7.740
118,700
-0.14(-1.78%)
Dec 12, 2002
7.830
8.060
7.800
7.880
248,600
+0.00(+0.00%)
Dec 11, 2002
7.830
7.960
7.570
7.880
181,100
+0.00(+0.00%)
Dec 10, 2002
7.980
8.050
7.720
7.880
145,500
-0.18(-2.23%)
Dec 09, 2002
7.780
8.210
7.550
8.060
281,600
-0.04(-0.49%)
Dec 06, 2002
8.270
8.300
7.670
8.100
330,200
-0.15(-1.82%)
Dec 05, 2002
8.050
8.320
7.960
8.250
270,900
+0.12(+1.48%)
Dec 04, 2002
8.000
8.170
7.350
8.130
458,300
+0.28(+3.57%)
Dec 03, 2002
8.550
8.600
7.830
7.850
485,800
-0.83(-9.56%)
Dec 02, 2002
8.580
8.710
8.150
8.680
334,500
+0.25(+2.97%)
Nov 29, 2002
8.400
8.590
8.250
8.430
170,500
+0.06(+0.72%)
Nov 27, 2002
8.060
8.400
7.990
8.370
480,200
+0.18(+2.20%)
Nov 26, 2002
8.060
8.380
8.000
8.190
711,200
+0.08(+0.99%)
Nov 25, 2002
7.570
8.110
7.550
8.110
1,303,900
+0.59(+7.85%)
Nov 22, 2002
7.350
7.520
7.250
7.520
592,100
+0.11(+1.48%)
Nov 21, 2002
6.820
7.560
6.800
7.410
1,065,700
+0.56(+8.18%)
Nov 20, 2002
6.400
6.950
6.220
6.850
418,200
+0.47(+7.37%)
Nov 19, 2002
7.000
7.000
6.330
6.380
520,500
-0.43(-6.33%)
Nov 18, 2002
6.920
7.100
6.410
6.811
247,100
-0.32(-4.47%)
Nov 15, 2002
7.000
7.260
6.900
7.130
77,700
-0.17(-2.33%)
Nov 14, 2002
7.200
7.300
6.820
7.300
169,300
+0.10(+1.39%)
Nov 13, 2002
7.370
7.400
7.070
7.200
208,400
-0.29(-3.87%)
Nov 12, 2002
7.210
7.500
7.040
7.490
173,100
+0.19(+2.60%)
Nov 11, 2002
7.250
7.530
7.180
7.300
226,400
-0.01(-0.14%)
Nov 08, 2002
7.500
7.500
7.220
7.310
374,700
-0.19(-2.53%)
Nov 07, 2002
6.950
7.540
6.870
7.500
402,000
+0.50(+7.14%)
Nov 06, 2002
6.810
7.030
6.770
7.000
149,600
+0.12(+1.74%)
Nov 05, 2002
6.970
7.110
6.700
6.880
332,000
-0.20(-2.82%)
Nov 04, 2002
6.790
7.110
6.480
7.080
602,500
+0.37(+5.51%)
Nov 01, 2002
6.350
6.760
6.280
6.710
410,000
+0.26(+4.03%)
Oct 31, 2002
6.670
6.880
6.360
6.450
395,400
-0.24(-3.59%)
Oct 30, 2002
6.760
6.770
6.500
6.690
624,300
-0.12(-1.76%)
Oct 29, 2002
6.750
6.880
6.700
6.810
405,000
+0.10(+1.49%)
Oct 28, 2002
6.300
7.150
6.180
6.710
912,200
+0.31(+4.84%)
Oct 25, 2002
6.110
6.400
5.950
6.400
13,190,000
+0.15(+2.40%)
Oct 24, 2002
6.310
6.310
6.160
6.250
222,000
-0.18(-2.80%)
Oct 23, 2002
6.100
6.470
6.000
6.430
292,509
+0.20(+3.21%)
Oct 22, 2002
6.230
6.230
5.800
6.230
316,000
-0.05(-0.76%)
Oct 21, 2002
6.150
6.300
6.000
6.278
282,000
+0.08(+1.27%)
Oct 18, 2002
6.100
6.300
6.000
6.199
504,000
+0.14(+2.29%)
Oct 17, 2002
5.920
6.080
5.838
6.060
528,007
+0.26(+4.48%)
Oct 16, 2002
5.780
5.900
5.600
5.800
322,200
-0.07(-1.19%)
Oct 15, 2002
5.840
6.000
5.750
5.870
369,968
+0.10(+1.73%)
Oct 14, 2002
5.800
5.898
5.700
5.770
173,500
-0.01(-0.17%)
Oct 11, 2002
5.200
5.880
5.200
5.780
367,896
+0.41(+7.64%)
Oct 10, 2002
4.900
5.400
4.730
5.370
173,100
+0.36(+7.19%)
Oct 09, 2002
4.890
5.150
4.790
5.010
153,800
-0.13(-2.53%)
Oct 08, 2002
5.070
5.200
4.970
5.140
168,400
-0.07(-1.34%)
Oct 07, 2002
4.950
5.549
4.870
5.210
64,500
+0.14(+2.76%)
Oct 04, 2002
5.500
5.550
4.950
5.070
142,458
-0.35(-6.46%)
Oct 03, 2002
5.900
5.940
4.970
5.420
483,238
-0.66(-10.86%)
Oct 02, 2002
6.150
6.300
6.000
6.080
133,500
-0.30(-4.70%)
Oct 01, 2002
5.660
6.420
5.350
6.380
185,900
+0.59(+10.19%)
Sep 30, 2002
5.500
5.850
5.310
5.790
241,476
+0.23(+4.14%)
Sep 27, 2002
5.860
6.030
5.600
5.560
141,600
-0.30(-5.12%)
Sep 26, 2002
6.380
6.380
5.840
5.860
273,300
-0.47(-7.42%)
Sep 25, 2002
6.000
6.530
5.998
6.330
509,683
+0.31(+5.15%)
Sep 24, 2002
5.900
6.120
5.700
6.020
19,160,000
+0.09(+1.52%)
Sep 23, 2002
5.450
6.350
5.400
5.930
1,397,600
+0.27(+4.77%)
Sep 20, 2002
5.200
5.730
5.000
5.660
489,079
+0.22(+4.04%)
Sep 19, 2002
4.850
5.449
4.700
5.440
347,800
+0.44(+8.80%)
Sep 18, 2002
4.780
5.000
4.740
5.000
485,900
+0.10(+2.04%)
Sep 17, 2002
4.820
4.930
4.740
4.900
355,180
-0.02(-0.39%)
Sep 16, 2002
4.580
5.100
4.500
4.919
402,971
+0.61(+14.16%)
Sep 13, 2002
4.100
4.350
4.100
4.309
105,400
+0.04(+0.91%)
Sep 12, 2002
4.151
4.390
4.100
4.270
48,813
+0.04(+0.95%)
Sep 11, 2002
4.310
4.500
4.160
4.230
103,000
-0.12(-2.76%)
Sep 10, 2002
4.321
4.450
4.190
4.350
206,100
-0.08(-1.81%)
Sep 09, 2002
4.190
4.540
4.050
4.430
263,900
+0.23(+5.48%)
Sep 06, 2002
4.000
4.380
4.000
4.200
278,800
+0.20(+5.00%)
Sep 05, 2002
4.001
4.140
3.750
4.000
68,877
-0.14(-3.38%)
Sep 04, 2002
3.890
4.150
3.570
4.140
371,292
+0.24(+6.15%)
Sep 03, 2002
4.120
4.121
3.820
3.900
171,588
-0.24(-5.80%)
Aug 30, 2002
3.900
4.400
3.840
4.140
676,000
+0.29(+7.53%)
Aug 29, 2002
3.880
4.000
3.770
3.850
378,200
-0.09(-2.28%)
Aug 28, 2002
3.950
4.150
3.890
3.940
363,900
+0.23(+6.20%)
Aug 27, 2002
4.060
4.190
3.710
3.710
224,900
-0.44(-10.60%)
Aug 26, 2002
4.051
4.210
3.950
4.150
294,731
+0.04(+0.97%)
Aug 23, 2002
4.100
4.210
4.050
4.110
149,831
-0.04(-0.96%)
Aug 22, 2002
4.250
4.250
4.000
4.150
111,897
-0.10(-2.35%)
Aug 21, 2002
4.280
4.300
4.010
4.250
119,300
+0.12(+2.91%)
Aug 20, 2002
4.190
4.190
4.050
4.130
73,622
-0.01(-0.24%)
Aug 16, 2002
4.160
4.230
4.001
4.140
140,235
-0.15(-3.50%)
Aug 15, 2002
4.290
4.400
4.140
4.290
26,750,000
-0.16(-3.60%)
Aug 14, 2002
4.250
4.610
4.040
4.450
174,700
+0.20(+4.71%)
Aug 13, 2002
4.220
4.450
4.169
4.250
173,570
-0.15(-3.41%)
Aug 12, 2002
4.369
4.480
4.200
4.400
129,626
+0.40(+10.00%)
Aug 07, 2002
4.220
4.400
4.000
4.000
643,800
-0.30(-6.98%)
Aug 06, 2002
4.150
4.390
4.060
4.300
285,400
+0.12(+2.87%)
Aug 05, 2002
4.090
4.450
3.900
4.180
50,883
-0.07(-1.65%)
Aug 02, 2002
4.339
4.340
3.840
4.250
193,600
-0.01(-0.23%)
Aug 01, 2002
4.700
4.700
4.250
4.260
312,500
-0.19(-4.27%)
Jul 31, 2002
4.709
4.800
4.420
4.450
144,000
-0.22(-4.71%)
Jul 30, 2002
4.810
4.900
4.310
4.670
249,200
-0.15(-3.11%)
Jul 29, 2002
5.000
5.150
4.700
4.820
192,774
-0.17(-3.41%)
Jul 26, 2002
4.830
5.000
4.760
4.990
68,400
+0.01(+0.20%)
Jul 25, 2002
4.950
5.030
4.750
4.980
255,730
-0.12(-2.35%)
Jul 24, 2002
4.640
5.140
4.140
5.100
452,900
+0.06(+1.19%)
Jul 23, 2002
4.900
5.040
4.400
5.040
117,514
+0.06(+1.20%)
Jul 22, 2002
4.450
5.000
4.210
4.980
146,800
+0.43(+9.45%)
Jul 19, 2002
4.830
4.840
4.460
4.550
131,200
-0.66(-12.67%)
Jul 17, 2002
4.960
5.260
4.800
5.210
450,900
+0.49(+10.38%)
Jul 12, 2002
4.930
5.030
4.700
4.720
140,200
-0.21(-4.26%)
Jul 11, 2002
4.851
4.960
4.500
4.930
238,400
-0.01(-0.20%)
Jul 10, 2002
4.970
5.000
4.680
4.940
271,900
+0.04(+0.82%)
Jul 09, 2002
4.850
4.950
4.630
4.900
243,900
+0.05(+1.03%)
Jul 08, 2002
4.910
4.910
4.850
4.850
100,600
-0.06(-1.22%)
Jul 05, 2002
5.050
5.050
4.750
4.910
178,100
-0.27(-5.21%)
Jul 04, 2002
4.690
5.460
4.690
5.180
119,900
+0.00(+0.00%)
Jul 03, 2002
4.690
5.460
4.690
5.180
119,900
+0.38(+8.03%)
Jul 02, 2002
4.950
5.040
4.510
4.795
252,100
-0.20(-3.91%)
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.