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
Costar Group Inc
(NQ:
CSGP
)
76.41
-0.02 (-0.03%)
Streaming Delayed Price
Updated: 11:55 AM EDT, Jun 11, 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
4.621
4.640
4.578
4.593
1,876,000
-0.03(-0.56%)
Jun 29, 2004
4.425
4.625
4.425
4.619
1,578,000
+0.08(+1.78%)
Jun 28, 2004
4.549
4.582
4.499
4.538
765,000
-0.00(-0.07%)
Jun 25, 2004
4.518
4.543
4.421
4.541
1,111,000
+0.03(+0.64%)
Jun 24, 2004
4.415
4.524
4.400
4.512
1,248,000
+0.06(+1.44%)
Jun 23, 2004
4.435
4.644
4.397
4.448
4,000,000
+0.14(+3.18%)
Jun 22, 2004
4.150
4.378
4.082
4.311
2,116,000
+0.19(+4.56%)
Jun 21, 2004
4.189
4.189
4.064
4.123
945,000
+0.02(+0.54%)
Jun 18, 2004
4.052
4.200
3.982
4.101
1,181,000
+0.06(+1.51%)
Jun 17, 2004
4.149
4.149
4.040
4.040
508,000
-0.10(-2.39%)
Jun 16, 2004
4.110
4.185
4.101
4.139
178,000
+0.01(+0.32%)
Jun 15, 2004
4.100
4.182
4.100
4.126
1,067,000
+0.06(+1.35%)
Jun 14, 2004
4.156
4.182
4.035
4.071
704,000
-0.02(-0.56%)
Jun 10, 2004
4.198
4.198
4.057
4.094
654,000
-0.01(-0.37%)
Jun 09, 2004
4.184
4.224
4.105
4.109
1,025,000
-0.11(-2.56%)
Jun 08, 2004
4.143
4.225
4.135
4.217
747,000
+0.07(+1.61%)
Jun 07, 2004
4.149
4.222
4.097
4.150
1,422,000
+0.02(+0.44%)
Jun 04, 2004
4.086
4.205
4.016
4.132
1,333,000
+0.08(+2.10%)
Jun 03, 2004
4.179
4.182
4.047
4.047
925,000
-0.15(-3.62%)
Jun 02, 2004
4.196
4.225
4.112
4.199
543,000
-0.03(-0.62%)
Jun 01, 2004
4.126
4.225
4.121
4.225
501,000
+0.09(+2.10%)
May 28, 2004
4.164
4.185
4.112
4.138
565,000
-0.05(-1.12%)
May 27, 2004
4.177
4.224
4.167
4.185
468,000
-0.01(-0.19%)
May 26, 2004
4.225
4.232
4.116
4.193
608,000
+0.01(+0.36%)
May 25, 2004
4.125
4.285
4.107
4.178
690,000
+0.05(+1.26%)
May 24, 2004
4.027
4.130
4.026
4.126
504,000
+0.10(+2.46%)
May 21, 2004
3.933
4.068
3.919
4.027
1,441,000
+0.09(+2.18%)
May 20, 2004
3.896
3.954
3.896
3.941
684,000
+0.04(+1.08%)
May 19, 2004
3.839
3.912
3.788
3.899
813,000
+0.11(+2.79%)
May 18, 2004
3.721
3.805
3.721
3.793
527,000
+0.06(+1.63%)
May 17, 2004
3.820
3.836
3.690
3.732
679,000
-0.06(-1.53%)
May 14, 2004
3.803
3.872
3.760
3.790
198,000
-0.03(-0.79%)
May 13, 2004
3.829
3.873
3.703
3.820
397,000
-0.01(-0.16%)
May 12, 2004
3.840
3.852
3.652
3.826
501,000
+0.02(+0.45%)
May 11, 2004
3.720
3.836
3.720
3.809
305,000
+0.10(+2.70%)
May 10, 2004
3.740
3.852
3.686
3.709
771,000
-0.04(-1.04%)
May 07, 2004
3.885
3.907
3.725
3.748
857,000
-0.15(-3.95%)
May 06, 2004
3.893
3.964
3.883
3.902
622,000
-0.05(-1.29%)
May 05, 2004
3.901
3.972
3.884
3.953
277,000
+0.02(+0.46%)
May 04, 2004
3.795
3.958
3.795
3.935
1,443,000
+0.09(+2.42%)
May 03, 2004
3.885
3.958
3.750
3.842
1,505,000
-0.09(-2.41%)
Apr 30, 2004
3.905
3.951
3.863
3.937
644,000
+0.01(+0.31%)
Apr 29, 2004
3.912
3.958
3.895
3.925
583,000
+0.03(+0.77%)
Apr 28, 2004
3.904
3.950
3.892
3.895
863,000
-0.03(-0.76%)
Apr 27, 2004
3.896
3.945
3.852
3.925
1,127,000
-0.02(-0.48%)
Apr 26, 2004
3.901
3.982
3.876
3.944
668,000
-0.01(-0.33%)
Apr 23, 2004
3.897
3.958
3.866
3.957
886,000
+0.06(+1.46%)
Apr 22, 2004
3.841
3.900
3.801
3.900
648,000
+0.07(+1.88%)
Apr 21, 2004
3.860
3.860
3.770
3.828
483,000
-0.04(-1.11%)
Apr 20, 2004
3.898
3.907
3.825
3.871
741,000
+0.01(+0.28%)
Apr 19, 2004
3.842
3.904
3.842
3.860
764,000
-0.04(-1.08%)
Apr 16, 2004
3.903
3.974
3.871
3.902
770,000
-0.01(-0.36%)
Apr 15, 2004
3.922
3.922
3.820
3.916
539,000
+0.04(+1.01%)
Apr 14, 2004
3.761
3.934
3.761
3.877
658,000
+0.05(+1.36%)
Apr 13, 2004
3.834
4.000
3.774
3.825
690,000
-0.10(-2.57%)
Apr 12, 2004
3.985
3.987
3.896
3.926
809,000
+0.05(+1.21%)
Apr 08, 2004
3.934
3.976
3.860
3.879
1,238,000
-0.04(-0.97%)
Apr 07, 2004
3.894
3.917
3.810
3.917
1,181,000
+0.03(+0.77%)
Apr 06, 2004
3.880
3.951
3.844
3.887
1,167,000
-0.01(-0.33%)
Apr 05, 2004
3.856
3.923
3.838
3.900
1,093,000
+0.00(+0.08%)
Apr 02, 2004
3.820
3.907
3.811
3.897
2,232,000
+0.13(+3.45%)
Apr 01, 2004
3.735
3.827
3.725
3.767
831,000
+0.08(+2.17%)
Mar 31, 2004
3.720
3.780
3.643
3.687
2,091,000
-0.03(-0.86%)
Mar 30, 2004
3.675
3.719
3.645
3.719
877,000
+0.03(+0.81%)
Mar 29, 2004
3.562
3.700
3.562
3.689
1,654,000
+0.09(+2.50%)
Mar 26, 2004
3.654
3.654
3.565
3.599
986,000
-0.01(-0.17%)
Mar 25, 2004
3.692
3.692
3.564
3.605
879,000
-0.08(-2.04%)
Mar 24, 2004
3.583
3.697
3.538
3.680
945,000
+0.10(+2.71%)
Mar 23, 2004
3.588
3.636
3.563
3.583
620,000
-0.05(-1.27%)
Mar 22, 2004
3.789
3.789
3.590
3.629
463,000
-0.03(-0.87%)
Mar 19, 2004
3.912
3.914
3.649
3.661
746,000
-0.16(-4.19%)
Mar 18, 2004
3.736
3.852
3.722
3.821
510,000
+0.08(+2.28%)
Mar 17, 2004
3.673
3.800
3.673
3.736
1,256,000
+0.07(+1.80%)
Mar 16, 2004
3.914
3.914
3.649
3.670
1,396,000
-0.23(-5.90%)
Mar 15, 2004
3.974
3.974
3.856
3.900
567,000
-0.05(-1.27%)
Mar 12, 2004
3.994
4.026
3.868
3.950
1,662,000
-0.02(-0.45%)
Mar 11, 2004
3.665
3.993
3.665
3.968
5,665,000
+0.27(+7.24%)
Mar 10, 2004
3.850
3.850
3.668
3.700
949,000
-0.03(-0.83%)
Mar 09, 2004
3.809
3.815
3.724
3.731
1,096,000
-0.08(-2.07%)
Mar 08, 2004
3.750
3.942
3.744
3.810
841,000
-0.00(-0.06%)
Mar 05, 2004
3.750
3.899
3.750
3.812
546,000
-0.04(-1.04%)
Mar 04, 2004
3.877
3.900
3.750
3.852
1,004,000
-0.02(-0.45%)
Mar 03, 2004
3.871
3.892
3.750
3.870
436,000
+0.01(+0.16%)
Mar 02, 2004
3.873
3.929
3.841
3.864
616,000
-0.04(-0.92%)
Mar 01, 2004
3.926
3.926
3.860
3.900
379,000
+0.00(+0.00%)
Feb 27, 2004
3.890
3.925
3.880
3.900
801,000
-0.00(-0.10%)
Feb 26, 2004
3.889
3.989
3.862
3.904
571,000
+0.07(+1.77%)
Feb 25, 2004
3.736
3.855
3.653
3.836
682,000
+0.04(+0.98%)
Feb 24, 2004
3.804
3.957
3.700
3.799
1,385,000
-0.02(-0.55%)
Feb 23, 2004
3.825
3.932
3.804
3.820
897,000
-0.03(-0.65%)
Feb 20, 2004
3.948
3.961
3.838
3.845
397,000
-0.13(-3.32%)
Feb 19, 2004
4.049
4.159
3.905
3.977
698,000
+0.01(+0.38%)
Feb 18, 2004
4.078
4.124
3.961
3.962
345,000
-0.16(-3.95%)
Feb 17, 2004
4.042
4.177
3.942
4.125
1,076,000
+0.25(+6.56%)
Feb 13, 2004
4.011
4.065
3.871
3.871
334,000
-0.14(-3.51%)
Feb 12, 2004
4.091
4.127
4.000
4.012
959,000
-0.11(-2.74%)
Feb 11, 2004
3.932
4.158
3.925
4.125
545,000
+0.08(+2.10%)
Feb 10, 2004
3.878
4.040
3.850
4.040
686,000
+0.16(+4.12%)
Feb 09, 2004
3.995
3.995
3.880
3.880
268,000
-0.10(-2.53%)
Feb 06, 2004
3.798
3.998
3.764
3.981
618,000
+0.20(+5.20%)
Feb 05, 2004
3.800
3.868
3.665
3.784
2,806,000
-0.00(-0.03%)
Feb 04, 2004
3.994
3.994
3.785
3.785
1,093,000
-0.22(-5.47%)
Feb 03, 2004
4.198
4.200
3.912
4.004
1,759,000
-0.14(-3.45%)
Feb 02, 2004
4.109
4.230
4.100
4.147
396,000
+0.02(+0.44%)
Jan 30, 2004
4.160
4.160
4.108
4.129
516,000
-0.03(-0.60%)
Jan 29, 2004
4.128
4.156
4.098
4.154
1,163,000
+0.01(+0.24%)
Jan 28, 2004
4.137
4.180
4.099
4.144
468,000
+0.01(+0.14%)
Jan 27, 2004
4.082
4.176
4.082
4.138
787,000
+0.03(+0.71%)
Jan 26, 2004
4.067
4.148
4.032
4.109
1,888,000
+0.01(+0.22%)
Jan 23, 2004
4.139
4.166
4.007
4.100
1,029,000
+0.06(+1.51%)
Jan 22, 2004
4.100
4.140
4.036
4.039
901,000
-0.06(-1.49%)
Jan 21, 2004
4.134
4.134
4.081
4.100
193,000
-0.01(-0.24%)
Jan 20, 2004
4.155
4.175
4.086
4.110
626,000
-0.01(-0.36%)
Jan 16, 2004
4.101
4.175
4.069
4.125
366,000
+0.00(+0.10%)
Jan 15, 2004
4.150
4.154
4.076
4.121
602,300
-0.01(-0.29%)
Jan 14, 2004
4.154
4.168
4.110
4.133
350,110
+0.00(+0.07%)
Jan 13, 2004
4.154
4.164
4.121
4.130
865,630
-0.01(-0.34%)
Jan 12, 2004
4.107
4.162
4.088
4.144
779,630
+0.04(+1.00%)
Jan 09, 2004
4.190
4.219
4.095
4.103
738,650
-0.09(-2.08%)
Jan 08, 2004
4.175
4.229
4.147
4.190
866,670
+0.04(+1.01%)
Jan 07, 2004
4.207
4.228
4.111
4.148
920,390
-0.03(-0.79%)
Jan 06, 2004
4.270
4.270
4.163
4.181
710,000
-0.04(-0.97%)
Jan 05, 2004
4.235
4.265
4.194
4.222
697,000
+0.01(+0.17%)
Jan 02, 2004
4.118
4.252
4.117
4.215
452,000
+0.04(+1.08%)
Dec 31, 2003
4.200
4.325
4.142
4.170
987,000
-0.03(-0.71%)
Dec 30, 2003
4.224
4.264
4.185
4.200
1,074,390
-0.02(-0.59%)
Dec 29, 2003
4.067
4.250
4.050
4.225
1,522,020
+0.20(+4.92%)
Dec 26, 2003
4.050
4.053
4.010
4.027
108,190
-0.02(-0.57%)
Dec 24, 2003
4.026
4.050
4.010
4.050
181,790
+0.04(+1.02%)
Dec 23, 2003
3.925
4.045
3.859
4.009
1,836,530
+0.09(+2.24%)
Dec 22, 2003
3.824
3.924
3.824
3.921
668,200
+0.06(+1.63%)
Dec 19, 2003
3.915
3.921
3.826
3.858
829,860
-0.06(-1.61%)
Dec 18, 2003
3.887
3.946
3.851
3.921
870,480
+0.05(+1.32%)
Dec 17, 2003
3.901
3.937
3.850
3.870
894,360
-0.02(-0.46%)
Dec 16, 2003
3.875
3.937
3.862
3.888
1,074,860
-0.01(-0.33%)
Dec 15, 2003
4.088
4.088
3.900
3.901
1,406,470
-0.09(-2.33%)
Dec 12, 2003
3.973
4.066
3.868
3.994
891,400
+0.05(+1.14%)
Dec 11, 2003
3.891
3.939
3.865
3.949
613,030
+0.06(+1.49%)
Dec 10, 2003
3.950
3.968
3.805
3.891
872,040
-0.02(-0.49%)
Dec 09, 2003
3.911
3.950
3.901
3.910
846,530
-0.01(-0.31%)
Dec 08, 2003
3.974
4.011
3.781
3.922
1,288,670
-0.08(-1.93%)
Dec 05, 2003
4.020
3.972
3.869
3.999
467,750
-0.02(-0.52%)
Dec 04, 2003
4.150
4.150
3.880
4.020
1,970,270
-0.09(-2.21%)
Dec 03, 2003
4.215
4.241
4.111
4.111
645,060
-0.09(-2.17%)
Dec 02, 2003
4.178
4.210
4.168
4.202
1,088,860
-0.01(-0.14%)
Dec 01, 2003
4.168
4.225
4.159
4.208
863,400
+0.01(+0.21%)
Nov 28, 2003
4.225
4.225
4.190
4.199
399,260
-0.02(-0.38%)
Nov 26, 2003
4.224
4.240
4.195
4.215
538,760
-0.00(-0.12%)
Nov 25, 2003
4.163
4.224
4.163
4.220
652,910
+0.02(+0.48%)
Nov 24, 2003
4.249
4.250
4.096
4.200
2,192,700
+0.00(+0.00%)
Nov 21, 2003
4.146
4.243
4.137
4.200
1,594,870
+0.03(+0.77%)
Nov 20, 2003
4.145
4.210
4.145
4.168
980,830
+0.00(+0.12%)
Nov 19, 2003
4.200
4.231
4.150
4.163
1,373,280
+0.01(+0.17%)
Nov 18, 2003
4.181
4.300
4.150
4.156
784,910
-0.03(-0.81%)
Nov 17, 2003
4.293
4.300
4.160
4.190
1,023,180
-0.09(-2.22%)
Nov 14, 2003
4.219
4.285
4.206
4.285
912,500
+0.04(+1.02%)
Nov 13, 2003
4.111
4.260
4.110
4.242
1,094,870
+0.08(+1.97%)
Nov 12, 2003
4.110
4.160
4.085
4.160
735,770
+0.01(+0.24%)
Nov 11, 2003
4.175
4.175
4.015
4.150
1,505,880
+0.00(+0.02%)
Nov 10, 2003
4.206
4.213
4.107
4.149
1,385,160
-0.06(-1.45%)
Nov 07, 2003
4.008
4.221
3.900
4.210
1,896,280
+0.18(+4.48%)
Nov 06, 2003
3.804
4.078
3.804
4.029
2,005,190
+0.17(+4.31%)
Nov 05, 2003
3.840
3.867
3.800
3.863
1,437,640
+0.01(+0.23%)
Nov 04, 2003
3.880
3.975
3.849
3.854
1,890,110
-0.02(-0.39%)
Nov 03, 2003
3.779
3.848
3.729
3.869
1,703,210
+0.11(+2.82%)
Oct 31, 2003
3.785
3.890
3.681
3.763
3,234,580
-0.12(-3.17%)
Oct 30, 2003
3.888
3.932
3.852
3.886
2,495,480
-0.00(-0.05%)
Oct 29, 2003
3.536
3.970
3.529
3.888
16,090,380
+0.42(+12.05%)
Oct 28, 2003
3.325
3.470
3.261
3.470
1,745,070
+0.17(+5.06%)
Oct 27, 2003
3.289
3.350
3.244
3.303
1,480,000
+0.09(+2.90%)
Oct 24, 2003
3.100
3.276
3.070
3.210
1,944,000
+0.09(+2.82%)
Oct 23, 2003
3.095
3.149
3.068
3.122
1,414,000
+0.03(+0.87%)
Oct 22, 2003
3.079
3.110
3.078
3.095
2,216,000
-0.04(-1.27%)
Oct 21, 2003
3.160
3.160
3.098
3.135
1,020,300
-0.01(-0.35%)
Oct 20, 2003
3.155
3.175
3.100
3.146
838,360
-0.03(-0.92%)
Oct 17, 2003
3.108
3.200
3.077
3.175
1,224,560
+0.08(+2.66%)
Oct 16, 2003
3.100
3.125
3.053
3.093
655,470
+0.05(+1.81%)
Oct 15, 2003
2.980
3.082
2.933
3.038
1,486,700
+0.06(+2.15%)
Oct 14, 2003
2.993
3.005
2.968
2.974
309,000
-0.01(-0.47%)
Oct 13, 2003
2.936
3.030
2.913
2.988
508,400
+0.07(+2.40%)
Oct 10, 2003
2.925
2.935
2.845
2.918
1,390,710
+0.12(+4.36%)
Oct 09, 2003
2.869
2.920
2.789
2.796
302,050
-0.08(-2.61%)
Oct 08, 2003
2.715
2.914
2.715
2.871
680,640
+0.11(+3.83%)
Oct 07, 2003
2.701
2.766
2.671
2.765
785,410
+0.05(+1.85%)
Oct 06, 2003
2.779
2.779
2.665
2.715
334,770
-0.04(-1.31%)
Oct 03, 2003
2.701
2.788
2.701
2.751
770,510
+0.06(+2.31%)
Oct 02, 2003
2.717
2.726
2.620
2.689
784,480
-0.04(-1.32%)
Oct 01, 2003
2.609
2.731
2.599
2.725
1,558,710
+0.11(+4.17%)
Sep 30, 2003
2.640
2.660
2.590
2.616
1,096,710
-0.03(-1.25%)
Sep 29, 2003
2.585
2.693
2.573
2.649
758,830
+0.04(+1.61%)
Sep 26, 2003
2.612
2.664
2.575
2.607
1,327,640
-0.02(-0.80%)
Sep 25, 2003
2.701
2.855
2.628
2.628
1,167,870
-0.07(-2.70%)
Sep 24, 2003
2.792
2.813
2.580
2.701
483,850
-0.11(-4.05%)
Sep 23, 2003
2.806
2.815
2.771
2.815
346,640
-0.01(-0.28%)
Sep 22, 2003
2.900
2.914
2.787
2.823
240,030
-0.10(-3.52%)
Sep 19, 2003
2.859
2.973
2.806
2.926
363,800
+0.10(+3.58%)
Sep 18, 2003
2.833
2.946
2.775
2.825
613,430
-0.06(-2.25%)
Sep 17, 2003
2.947
2.947
2.806
2.890
346,840
-0.07(-2.33%)
Sep 16, 2003
2.852
2.962
2.852
2.959
334,580
+0.11(+3.82%)
Sep 15, 2003
2.785
2.850
2.785
2.850
275,000
+0.07(+2.37%)
Sep 12, 2003
2.904
2.904
2.783
2.784
502,000
-0.13(-4.53%)
Sep 11, 2003
2.904
2.932
2.896
2.916
309,000
+0.01(+0.41%)
Sep 10, 2003
2.965
3.019
2.901
2.904
441,000
-0.06(-2.09%)
Sep 09, 2003
3.020
3.045
2.960
2.966
353,000
-0.08(-2.75%)
Sep 08, 2003
2.960
3.071
2.960
3.050
403,000
+0.09(+3.04%)
Sep 05, 2003
3.006
3.042
2.961
2.960
260,700
-0.05(-1.53%)
Sep 04, 2003
3.089
3.089
2.980
3.006
256,000
-0.10(-3.22%)
Sep 03, 2003
3.119
3.147
3.061
3.106
194,000
-0.00(-0.06%)
Sep 02, 2003
2.958
3.116
2.952
3.108
385,000
+0.13(+4.40%)
Aug 29, 2003
3.006
3.011
2.977
2.977
494,000
-0.04(-1.36%)
Aug 28, 2003
2.990
3.018
2.990
3.018
679,000
+0.04(+1.31%)
Aug 27, 2003
2.952
2.990
2.952
2.979
241,000
+0.02(+0.61%)
Aug 26, 2003
2.967
2.981
2.945
2.961
329,000
-0.03(-0.90%)
Aug 25, 2003
2.975
2.998
2.973
2.988
342,000
-0.01(-0.23%)
Aug 22, 2003
3.012
3.038
2.980
2.995
525,000
-0.01(-0.20%)
Aug 21, 2003
3.030
3.042
2.990
3.001
489,000
-0.02(-0.73%)
Aug 20, 2003
3.119
3.119
3.004
3.023
266,000
-0.07(-2.33%)
Aug 19, 2003
3.178
3.183
3.086
3.095
283,000
-0.06(-2.06%)
Aug 18, 2003
3.145
3.175
3.105
3.160
487,000
+0.07(+2.33%)
Aug 15, 2003
3.126
3.150
3.088
3.088
102,000
-0.05(-1.66%)
Aug 14, 2003
3.123
3.140
3.088
3.140
634,000
+0.04(+1.29%)
Aug 13, 2003
3.141
3.141
3.060
3.100
565,000
-0.05(-1.52%)
Aug 12, 2003
3.016
3.149
3.016
3.148
545,000
+0.12(+3.96%)
Aug 11, 2003
3.023
3.046
2.995
3.028
436,000
+0.03(+0.93%)
Aug 08, 2003
2.993
3.053
2.984
3.000
672,000
-0.00(-0.10%)
Aug 07, 2003
2.898
3.006
2.898
3.003
991,000
+0.05(+1.80%)
Aug 06, 2003
2.820
2.952
2.820
2.950
598,000
+0.11(+3.73%)
Aug 05, 2003
2.898
2.898
2.825
2.844
551,000
-0.06(-2.07%)
Aug 04, 2003
2.934
2.990
2.888
2.904
370,000
-0.05(-1.83%)
Aug 01, 2003
3.020
3.061
2.895
2.958
1,189,000
-0.07(-2.47%)
Jul 31, 2003
2.900
3.100
2.900
3.033
628,000
+0.09(+3.16%)
Jul 30, 2003
3.107
3.165
2.910
2.940
940,000
-0.24(-7.43%)
Jul 29, 2003
3.131
3.200
3.100
3.176
794,000
+0.05(+1.63%)
Jul 28, 2003
2.980
3.125
2.980
3.125
692,000
+0.12(+3.96%)
Jul 25, 2003
3.057
3.068
2.982
3.006
732,000
+0.00(+0.04%)
Jul 24, 2003
3.058
3.058
3.005
3.005
181,000
-0.00(-0.07%)
Jul 23, 2003
2.879
3.064
2.868
3.007
671,000
+0.11(+3.90%)
Jul 22, 2003
2.842
2.894
2.800
2.894
284,000
+0.06(+2.23%)
Jul 21, 2003
2.990
2.990
2.780
2.831
857,000
-0.15(-5.06%)
Jul 18, 2003
2.935
3.000
2.935
2.982
174,000
+0.05(+1.60%)
Jul 17, 2003
2.991
3.076
2.909
2.935
592,000
-0.09(-3.07%)
Jul 16, 2003
3.105
3.114
2.990
3.028
513,000
-0.06(-1.97%)
Jul 15, 2003
3.100
3.100
3.060
3.089
454,000
-0.01(-0.33%)
Jul 14, 2003
3.025
3.100
3.025
3.099
331,000
+0.02(+0.78%)
Jul 11, 2003
3.067
3.080
3.023
3.075
555,000
+0.01(+0.26%)
Jul 10, 2003
3.188
3.188
3.044
3.067
267,000
-0.12(-3.85%)
Jul 09, 2003
3.155
3.198
3.075
3.190
639,000
+0.05(+1.65%)
Jul 08, 2003
3.125
3.165
3.124
3.138
376,000
+0.00(+0.03%)
Jul 07, 2003
2.970
3.188
2.970
3.137
960,000
+0.11(+3.77%)
Jul 03, 2003
2.955
3.045
2.845
3.023
493,000
+0.05(+1.65%)
Jul 02, 2003
2.983
3.000
2.881
2.974
1,308,510
-0.04(-1.33%)
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.