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
Forward Inds Inc
(NQ:
FORD
)
0.5324
-0.0076 (-1.41%)
Streaming Delayed Price
Updated: 3:37 PM EDT, May 24, 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, 2004
2.750
2.770
2.630
2.630
22,300
-0.12(-4.36%)
Jun 29, 2004
2.620
2.770
2.600
2.750
4,400
-0.02(-0.72%)
Jun 28, 2004
2.650
2.780
2.600
2.770
23,800
+0.09(+3.36%)
Jun 25, 2004
2.681
2.681
2.680
2.680
5,200
-0.06(-2.19%)
Jun 24, 2004
2.870
2.870
2.680
2.740
28,500
-0.11(-3.86%)
Jun 23, 2004
2.740
2.870
2.740
2.850
18,800
+0.09(+3.26%)
Jun 22, 2004
2.770
2.800
2.680
2.760
8,500
-0.03(-1.08%)
Jun 21, 2004
2.868
2.920
2.790
2.790
34,600
-0.01(-0.36%)
Jun 18, 2004
2.750
2.920
2.740
2.800
42,900
-0.04(-1.41%)
Jun 17, 2004
2.840
2.870
2.750
2.840
21,400
-0.02(-0.70%)
Jun 16, 2004
2.880
2.910
2.740
2.860
54,000
+0.14(+5.15%)
Jun 15, 2004
2.800
2.840
2.720
2.720
33,900
-0.02(-0.73%)
Jun 14, 2004
2.670
2.830
2.610
2.740
29,500
+0.06(+2.24%)
Jun 10, 2004
2.570
2.780
2.570
2.680
6,800
-0.10(-3.60%)
Jun 09, 2004
2.560
2.980
2.560
2.780
47,200
+0.12(+4.47%)
Jun 08, 2004
2.670
2.680
2.590
2.661
11,000
+0.01(+0.42%)
Jun 07, 2004
2.680
2.680
2.520
2.650
23,200
+0.05(+1.92%)
Jun 04, 2004
2.550
2.600
2.520
2.600
7,700
+0.05(+1.96%)
Jun 03, 2004
2.540
2.600
2.530
2.550
4,600
+0.02(+0.79%)
Jun 02, 2004
2.520
2.570
2.500
2.530
23,400
-0.02(-0.78%)
Jun 01, 2004
2.550
2.590
2.550
2.550
11,300
-0.04(-1.54%)
May 28, 2004
2.550
2.600
2.510
2.590
24,600
+0.00(+0.00%)
May 27, 2004
2.790
2.790
2.500
2.590
27,200
-0.09(-3.36%)
May 26, 2004
2.550
2.739
2.550
2.680
29,300
+0.10(+3.88%)
May 25, 2004
2.620
2.760
2.520
2.580
18,600
-0.08(-3.01%)
May 24, 2004
2.790
2.830
2.510
2.660
68,400
+0.09(+3.50%)
May 21, 2004
2.500
2.650
2.500
2.570
74,400
+0.08(+3.21%)
May 20, 2004
2.490
2.650
2.490
2.490
41,900
-0.04(-1.58%)
May 19, 2004
2.690
2.690
2.510
2.530
23,800
-0.05(-1.94%)
May 18, 2004
2.450
2.600
2.450
2.580
17,000
+0.06(+2.38%)
May 17, 2004
2.630
2.630
2.510
2.520
27,800
-0.12(-4.55%)
May 14, 2004
2.690
2.730
2.631
2.640
22,500
-0.06(-2.19%)
May 13, 2004
2.570
2.699
2.570
2.699
11,400
-0.00(-0.04%)
May 12, 2004
2.750
2.760
2.460
2.700
49,900
-0.05(-1.82%)
May 11, 2004
2.700
2.750
2.620
2.750
18,500
+0.05(+1.85%)
May 10, 2004
2.730
2.770
2.660
2.700
36,800
-0.09(-3.23%)
May 07, 2004
2.770
2.940
2.741
2.790
34,100
+0.04(+1.45%)
May 06, 2004
2.750
2.800
2.740
2.750
30,600
-0.09(-3.17%)
May 05, 2004
2.770
2.850
2.660
2.840
58,300
+0.10(+3.65%)
May 04, 2004
2.710
2.840
2.690
2.740
57,400
-0.01(-0.36%)
May 03, 2004
2.780
2.850
2.680
2.750
57,100
+0.07(+2.61%)
Apr 30, 2004
2.650
2.960
2.618
2.680
62,600
-0.07(-2.55%)
Apr 29, 2004
2.720
2.850
2.600
2.750
71,500
+0.01(+0.36%)
Apr 28, 2004
2.890
2.890
2.740
2.740
68,700
-0.15(-5.19%)
Apr 27, 2004
2.760
2.940
2.710
2.890
118,800
+0.14(+5.09%)
Apr 26, 2004
2.900
3.000
2.710
2.750
227,300
-0.04(-1.43%)
Apr 23, 2004
2.980
3.070
2.740
2.790
306,300
-0.06(-2.11%)
Apr 22, 2004
3.080
3.380
2.800
2.850
613,900
-0.18(-5.94%)
Apr 21, 2004
2.230
3.750
2.230
3.030
3,706,400
+0.83(+37.73%)
Apr 19, 2004
2.250
2.250
2.200
2.200
2,200
+0.00(+0.00%)
Apr 16, 2004
2.180
2.240
2.160
2.200
7,200
-0.09(-3.93%)
Apr 15, 2004
2.150
2.330
2.150
2.290
21,700
+0.03(+1.33%)
Apr 14, 2004
2.200
2.290
2.130
2.260
11,900
+0.07(+3.24%)
Apr 13, 2004
2.160
2.210
2.160
2.189
2,100
+0.04(+1.81%)
Apr 12, 2004
2.150
2.180
2.140
2.150
5,600
+0.00(+0.00%)
Apr 08, 2004
2.205
2.220
2.120
2.150
19,500
-0.04(-1.87%)
Apr 07, 2004
2.200
2.230
2.190
2.191
6,100
-0.01(-0.41%)
Apr 06, 2004
2.170
2.240
2.170
2.200
6,300
-0.02(-0.90%)
Apr 05, 2004
2.290
2.290
2.170
2.220
13,900
+0.05(+2.30%)
Apr 02, 2004
2.080
2.180
2.080
2.170
23,700
+0.02(+0.93%)
Apr 01, 2004
2.150
2.150
2.125
2.150
30,000
-0.06(-2.71%)
Mar 31, 2004
2.140
2.240
2.140
2.210
4,100
-0.02(-0.90%)
Mar 30, 2004
2.159
2.240
2.159
2.230
13,000
+0.08(+3.72%)
Mar 29, 2004
1.940
2.160
1.940
2.150
27,900
+0.15(+7.50%)
Mar 26, 2004
2.140
2.140
1.950
2.000
72,500
-0.08(-3.85%)
Mar 25, 2004
1.940
2.100
1.940
2.080
26,300
+0.10(+5.05%)
Mar 24, 2004
2.110
2.110
1.960
1.980
27,200
-0.10(-4.81%)
Mar 23, 2004
2.080
2.140
2.030
2.080
8,900
-0.00(-0.05%)
Mar 22, 2004
2.130
2.160
2.050
2.081
27,700
-0.09(-4.10%)
Mar 19, 2004
2.240
2.240
2.110
2.170
11,100
-0.02(-0.91%)
Mar 18, 2004
2.150
2.200
2.140
2.190
15,000
+0.05(+2.34%)
Mar 17, 2004
2.100
2.200
2.000
2.140
79,100
-0.01(-0.47%)
Mar 16, 2004
2.250
2.250
2.110
2.150
32,600
-0.10(-4.44%)
Mar 15, 2004
2.240
2.300
2.240
2.250
13,100
-0.05(-2.17%)
Mar 12, 2004
2.250
2.330
2.250
2.300
10,700
+0.05(+2.22%)
Mar 11, 2004
2.300
2.320
2.250
2.250
17,700
-0.01(-0.44%)
Mar 10, 2004
2.305
2.310
2.260
2.260
24,900
+0.00(+0.00%)
Mar 09, 2004
2.290
2.290
2.260
2.260
21,300
-0.06(-2.59%)
Mar 08, 2004
2.260
2.320
2.260
2.320
13,700
+0.05(+2.20%)
Mar 05, 2004
2.310
2.320
2.270
2.270
11,700
-0.02(-0.92%)
Mar 04, 2004
2.300
2.300
2.280
2.291
5,200
+0.02(+0.84%)
Mar 03, 2004
2.270
2.329
2.270
2.272
19,900
-0.08(-3.32%)
Mar 02, 2004
2.310
2.360
2.300
2.350
20,200
+0.00(+0.00%)
Mar 01, 2004
2.400
2.400
2.350
2.350
3,600
-0.05(-2.08%)
Feb 27, 2004
2.380
2.400
2.360
2.400
18,400
+0.03(+1.27%)
Feb 26, 2004
2.370
2.390
2.360
2.370
8,200
+0.04(+1.63%)
Feb 25, 2004
2.390
2.390
2.330
2.332
2,600
-0.04(-1.60%)
Feb 24, 2004
2.370
2.380
2.322
2.370
5,200
+0.01(+0.42%)
Feb 23, 2004
2.360
2.390
2.320
2.360
34,200
+0.02(+0.85%)
Feb 20, 2004
2.400
2.400
2.300
2.340
8,400
-0.01(-0.43%)
Feb 19, 2004
2.340
2.400
2.300
2.350
23,600
+0.05(+2.17%)
Feb 18, 2004
2.300
2.300
2.270
2.300
20,400
+0.01(+0.44%)
Feb 17, 2004
2.350
2.380
2.250
2.290
49,300
-0.05(-2.14%)
Feb 13, 2004
2.360
2.390
2.320
2.340
8,200
-0.04(-1.64%)
Feb 12, 2004
2.370
2.400
2.360
2.379
16,500
-0.03(-1.29%)
Feb 11, 2004
2.360
2.410
2.350
2.410
17,500
+0.03(+1.26%)
Feb 10, 2004
2.345
2.410
2.345
2.380
15,300
+0.01(+0.42%)
Feb 09, 2004
2.450
2.450
2.350
2.370
19,000
+0.00(+0.00%)
Feb 06, 2004
2.450
2.450
2.350
2.370
18,700
-0.06(-2.47%)
Feb 05, 2004
2.400
2.430
2.320
2.430
42,100
+0.02(+0.83%)
Feb 04, 2004
2.390
2.440
2.350
2.410
54,100
+0.02(+0.84%)
Feb 03, 2004
2.260
2.400
2.260
2.390
29,900
+0.04(+1.70%)
Feb 02, 2004
2.420
2.420
2.330
2.350
43,600
-0.06(-2.49%)
Jan 30, 2004
2.410
2.420
2.340
2.410
63,300
+0.01(+0.42%)
Jan 29, 2004
2.440
2.440
2.320
2.400
70,100
+0.00(+0.00%)
Jan 28, 2004
2.460
2.460
2.340
2.400
54,500
+0.02(+0.84%)
Jan 27, 2004
2.400
2.500
2.330
2.380
90,000
-0.05(-2.06%)
Jan 26, 2004
2.500
2.580
2.400
2.430
162,500
-0.10(-3.95%)
Jan 23, 2004
2.580
2.580
2.500
2.530
119,100
-0.02(-0.75%)
Jan 22, 2004
2.610
2.650
2.430
2.549
459,700
-0.33(-11.49%)
Jan 21, 2004
2.990
3.100
2.730
2.880
134,300
-0.10(-3.36%)
Jan 20, 2004
3.090
3.150
2.940
2.980
82,900
-0.11(-3.56%)
Jan 16, 2004
3.080
3.140
3.050
3.090
56,200
+0.00(+0.00%)
Jan 15, 2004
3.100
3.120
3.010
3.090
78,342
+0.05(+1.61%)
Jan 14, 2004
2.900
3.110
2.860
3.041
284,983
+0.19(+6.74%)
Jan 13, 2004
2.790
2.860
2.790
2.849
56,322
+0.08(+2.85%)
Jan 12, 2004
2.780
2.790
2.730
2.770
54,740
+0.04(+1.47%)
Jan 09, 2004
2.740
2.770
2.710
2.730
41,890
+0.01(+0.37%)
Jan 08, 2004
2.740
2.750
2.650
2.720
51,954
+0.05(+1.87%)
Jan 07, 2004
2.810
2.820
2.650
2.670
84,210
-0.12(-4.30%)
Jan 06, 2004
2.900
2.900
2.780
2.790
51,700
-0.08(-2.79%)
Jan 05, 2004
2.800
2.890
2.770
2.870
142,900
+0.10(+3.61%)
Jan 02, 2004
2.760
2.980
2.700
2.770
354,300
+0.37(+15.42%)
Dec 31, 2003
2.350
2.400
2.200
2.400
68,400
+0.10(+4.30%)
Dec 30, 2003
2.300
2.350
2.250
2.301
58,675
+0.00(+0.04%)
Dec 29, 2003
2.290
2.320
2.250
2.300
43,883
+0.03(+1.32%)
Dec 26, 2003
2.201
2.290
2.200
2.270
11,720
+0.04(+1.79%)
Dec 24, 2003
2.330
2.370
2.130
2.230
19,942
+0.01(+0.45%)
Dec 23, 2003
2.240
2.240
2.170
2.220
23,094
+0.01(+0.45%)
Dec 22, 2003
2.179
2.230
2.110
2.210
35,511
+0.09(+4.25%)
Dec 19, 2003
2.250
2.250
2.110
2.120
21,450
-0.04(-1.85%)
Dec 18, 2003
2.160
2.180
2.120
2.160
22,900
+0.01(+0.47%)
Dec 17, 2003
2.250
2.250
2.110
2.150
47,554
-0.04(-1.83%)
Dec 16, 2003
2.150
2.250
2.110
2.190
113,250
+0.02(+0.92%)
Dec 15, 2003
2.320
2.320
2.170
2.170
91,900
-0.12(-5.24%)
Dec 12, 2003
2.170
2.290
2.160
2.290
31,200
+0.09(+4.09%)
Dec 11, 2003
2.080
2.270
2.080
2.200
76,100
+0.02(+0.92%)
Dec 10, 2003
2.200
2.200
2.090
2.180
13,626
-0.04(-1.80%)
Dec 09, 2003
2.090
2.250
2.090
2.220
43,689
+0.02(+0.91%)
Dec 08, 2003
2.160
2.230
2.160
2.200
39,400
-0.04(-1.79%)
Dec 05, 2003
2.250
2.310
2.200
2.240
64,928
-0.01(-0.44%)
Dec 04, 2003
2.290
2.350
2.160
2.250
146,304
-0.09(-3.85%)
Dec 03, 2003
2.380
2.390
2.310
2.340
30,860
+0.01(+0.43%)
Dec 02, 2003
2.400
2.400
2.330
2.330
103,650
-0.06(-2.47%)
Dec 01, 2003
2.250
2.400
2.250
2.389
54,314
+0.09(+3.87%)
Nov 28, 2003
2.350
2.350
2.200
2.300
39,510
+0.00(+0.00%)
Nov 26, 2003
2.300
2.330
2.250
2.300
80,699
-0.03(-1.29%)
Nov 25, 2003
2.400
2.400
2.300
2.330
31,459
-0.02(-0.85%)
Nov 24, 2003
2.400
2.400
2.250
2.350
64,560
+0.00(+0.00%)
Nov 21, 2003
2.470
2.470
2.350
2.350
31,689
+0.00(+0.00%)
Nov 20, 2003
2.500
2.500
2.290
2.350
23,810
-0.15(-6.00%)
Nov 19, 2003
2.570
2.570
2.450
2.500
8,600
-0.01(-0.40%)
Nov 18, 2003
2.500
2.510
2.420
2.510
28,760
+0.03(+1.21%)
Nov 17, 2003
2.462
2.500
2.310
2.480
88,821
-0.15(-5.70%)
Nov 14, 2003
2.710
2.850
2.480
2.630
195,818
-0.03(-1.05%)
Nov 13, 2003
2.700
2.700
2.512
2.658
27,070
-0.04(-1.52%)
Nov 12, 2003
2.650
2.700
2.490
2.699
51,074
-0.03(-1.10%)
Nov 11, 2003
2.650
2.730
2.600
2.729
11,800
+0.08(+2.98%)
Nov 10, 2003
2.550
2.750
2.550
2.650
68,357
-0.04(-1.49%)
Nov 07, 2003
2.520
2.710
2.520
2.690
96,098
+0.17(+6.75%)
Nov 06, 2003
2.450
2.560
2.340
2.520
58,200
+0.07(+2.86%)
Nov 05, 2003
2.360
2.470
2.360
2.450
19,200
+0.03(+1.24%)
Nov 04, 2003
2.400
2.440
2.380
2.420
30,330
+0.11(+4.76%)
Nov 03, 2003
2.449
2.490
2.320
2.310
83,150
-0.17(-6.82%)
Oct 31, 2003
2.440
2.490
2.399
2.479
29,794
+0.04(+1.60%)
Oct 30, 2003
2.450
2.440
2.440
2.440
3,200
-0.01(-0.41%)
Oct 29, 2003
2.520
2.520
2.360
2.450
19,500
-0.08(-3.16%)
Oct 28, 2003
2.460
2.550
2.420
2.530
67,094
+0.08(+3.27%)
Oct 27, 2003
2.400
2.460
2.300
2.450
102,100
+0.19(+8.41%)
Oct 24, 2003
2.260
2.300
2.210
2.260
20,000
+0.00(+0.00%)
Oct 23, 2003
2.321
2.321
2.210
2.260
27,100
-0.18(-7.38%)
Oct 22, 2003
2.311
2.440
2.300
2.440
12,900
+0.00(+0.00%)
Oct 21, 2003
2.270
2.450
2.270
2.440
27,700
+0.18(+7.96%)
Oct 20, 2003
2.350
2.350
2.200
2.260
30,450
-0.09(-3.83%)
Oct 17, 2003
2.350
2.450
2.330
2.350
22,965
-0.04(-1.67%)
Oct 16, 2003
2.440
2.401
2.390
2.390
6,500
-0.05(-2.05%)
Oct 15, 2003
2.540
2.560
2.380
2.440
35,393
-0.09(-3.56%)
Oct 14, 2003
2.420
2.560
2.420
2.530
50,090
+0.11(+4.55%)
Oct 13, 2003
2.252
2.500
2.240
2.420
83,450
+0.14(+6.19%)
Oct 10, 2003
2.340
2.350
2.279
2.279
19,900
+0.01(+0.40%)
Oct 09, 2003
2.380
2.389
2.220
2.270
20,555
-0.12(-5.02%)
Oct 08, 2003
2.220
2.390
2.180
2.390
30,000
+0.09(+3.87%)
Oct 07, 2003
2.290
2.301
2.150
2.301
26,450
+0.02(+0.92%)
Oct 06, 2003
2.190
2.390
2.150
2.280
45,911
+0.03(+1.33%)
Oct 03, 2003
2.240
2.480
2.220
2.250
33,750
-0.10(-4.30%)
Oct 02, 2003
2.400
2.400
2.220
2.351
39,990
+0.00(+0.00%)
Oct 01, 2003
2.540
2.550
2.350
2.351
28,500
-0.03(-1.22%)
Sep 30, 2003
2.330
2.510
2.330
2.380
18,800
-0.15(-5.93%)
Sep 29, 2003
2.500
2.550
2.350
2.530
45,975
+0.03(+1.20%)
Sep 26, 2003
2.400
2.548
2.400
2.500
25,325
+0.02(+0.85%)
Sep 25, 2003
2.650
2.650
2.470
2.479
34,600
-0.14(-5.38%)
Sep 24, 2003
2.670
2.790
2.500
2.620
50,400
-0.10(-3.68%)
Sep 23, 2003
2.890
2.900
2.700
2.720
91,650
-0.13(-4.59%)
Sep 22, 2003
2.700
2.880
2.552
2.851
153,690
+0.20(+7.58%)
Sep 19, 2003
2.650
2.650
2.530
2.650
37,000
+0.08(+3.15%)
Sep 18, 2003
2.404
2.620
2.360
2.569
79,900
+0.17(+7.04%)
Sep 17, 2003
2.380
2.410
2.300
2.400
52,735
-0.01(-0.41%)
Sep 16, 2003
2.460
2.461
2.370
2.410
42,615
-0.04(-1.63%)
Sep 15, 2003
2.540
2.540
2.420
2.450
31,500
+0.00(+0.00%)
Sep 12, 2003
2.500
2.540
2.440
2.450
15,000
-0.06(-2.39%)
Sep 11, 2003
2.420
2.550
2.420
2.510
30,100
-0.08(-3.09%)
Sep 10, 2003
2.590
2.730
2.500
2.590
70,300
-0.01(-0.38%)
Sep 09, 2003
2.650
2.690
2.430
2.600
89,900
+0.10(+3.96%)
Sep 08, 2003
2.600
2.670
2.501
2.501
84,200
-0.07(-2.68%)
Sep 05, 2003
2.590
2.700
2.500
2.570
91,800
-0.08(-2.98%)
Sep 04, 2003
2.830
2.830
2.500
2.649
197,700
-0.12(-4.40%)
Sep 03, 2003
2.950
2.950
2.750
2.771
150,500
-0.13(-4.42%)
Sep 02, 2003
2.750
3.000
2.700
2.899
670,200
+0.23(+8.58%)
Aug 29, 2003
2.620
2.720
2.600
2.670
84,100
+0.07(+2.69%)
Aug 28, 2003
2.550
2.700
2.450
2.600
81,700
+0.10(+4.00%)
Aug 27, 2003
2.630
2.690
2.300
2.500
102,800
-0.10(-3.85%)
Aug 26, 2003
2.800
2.850
2.480
2.600
204,400
-0.11(-4.06%)
Aug 25, 2003
2.200
2.800
2.120
2.710
463,800
+0.36(+15.32%)
Aug 22, 2003
2.500
2.500
2.150
2.350
63,900
+0.00(+0.00%)
Aug 21, 2003
2.280
2.360
2.110
2.350
118,200
+0.11(+4.91%)
Aug 20, 2003
1.860
2.380
1.750
2.240
291,700
+0.26(+13.13%)
Aug 19, 2003
1.750
1.980
1.740
1.980
477,100
+0.14(+7.61%)
Aug 18, 2003
1.850
1.850
1.710
1.840
16,200
+0.09(+5.14%)
Aug 15, 2003
1.820
1.950
1.750
1.750
14,700
-0.05(-2.78%)
Aug 14, 2003
1.900
1.920
1.790
1.800
28,400
-0.09(-4.76%)
Aug 13, 2003
1.810
1.890
1.800
1.890
24,800
+0.09(+5.00%)
Aug 12, 2003
1.710
1.810
1.710
1.800
10,700
+0.00(+0.00%)
Aug 11, 2003
1.800
1.800
1.750
1.800
70,200
+0.02(+1.12%)
Aug 08, 2003
1.730
1.780
1.700
1.780
41,200
+0.05(+2.89%)
Aug 07, 2003
1.690
1.760
1.690
1.730
35,500
+0.08(+4.85%)
Aug 06, 2003
1.750
1.750
1.630
1.650
19,900
-0.10(-5.71%)
Aug 05, 2003
1.750
1.750
1.650
1.750
10,600
+0.08(+4.79%)
Aug 04, 2003
1.670
1.730
1.640
1.670
12,800
-0.01(-0.65%)
Aug 01, 2003
1.780
1.780
1.650
1.681
20,098
-0.10(-5.56%)
Jul 31, 2003
1.680
1.800
1.680
1.780
12,600
+0.00(+0.00%)
Jul 30, 2003
1.800
1.800
1.690
1.780
32,900
+0.03(+1.71%)
Jul 29, 2003
1.800
1.880
1.710
1.750
8,600
-0.05(-2.78%)
Jul 28, 2003
1.900
1.900
1.680
1.800
69,900
-0.09(-4.76%)
Jul 25, 2003
1.690
1.890
1.690
1.890
102,000
+0.24(+14.55%)
Jul 24, 2003
1.730
1.730
1.650
1.650
17,200
+0.01(+0.61%)
Jul 23, 2003
1.640
1.730
1.610
1.640
34,400
+0.01(+0.61%)
Jul 22, 2003
1.750
1.750
1.610
1.630
63,100
-0.11(-6.27%)
Jul 21, 2003
1.620
1.760
1.610
1.739
24,300
+0.10(+6.04%)
Jul 18, 2003
1.700
1.750
1.640
1.640
12,600
-0.06(-3.53%)
Jul 17, 2003
1.750
1.750
1.620
1.700
23,500
+0.05(+3.03%)
Jul 16, 2003
1.740
1.740
1.650
1.650
20,300
-0.06(-3.51%)
Jul 15, 2003
1.729
1.730
1.650
1.710
21,700
+0.00(+0.06%)
Jul 14, 2003
1.790
1.840
1.600
1.709
25,100
-0.02(-1.21%)
Jul 11, 2003
1.750
1.750
1.600
1.730
10,600
+0.00(+0.00%)
Jul 10, 2003
1.800
1.800
1.580
1.730
4,700
+0.00(+0.06%)
Jul 09, 2003
1.720
1.770
1.560
1.729
21,500
+0.01(+0.52%)
Jul 08, 2003
1.730
1.750
1.680
1.720
18,700
+0.05(+2.99%)
Jul 07, 2003
1.650
1.740
1.610
1.670
24,300
+0.01(+0.60%)
Jul 03, 2003
1.660
1.660
1.600
1.660
9,900
+0.00(+0.00%)
Jul 02, 2003
1.640
1.720
1.610
1.660
10,700
-0.01(-0.60%)
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.