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
Darling International Inc
(NY:
DAR
)
46.35
+0.35 (+0.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
4.280
4.290
4.160
4.200
289,600
-0.06(-1.41%)
Jun 29, 2004
4.270
4.390
4.210
4.260
277,300
-0.01(-0.23%)
Jun 28, 2004
4.400
4.410
4.150
4.270
387,000
-0.23(-5.11%)
Jun 25, 2004
4.270
4.500
4.190
4.500
467,900
+0.23(+5.39%)
Jun 24, 2004
4.210
4.270
4.090
4.270
575,100
+0.08(+1.91%)
Jun 23, 2004
4.020
4.240
4.010
4.190
616,300
+0.17(+4.23%)
Jun 22, 2004
3.980
4.020
3.950
4.020
319,600
+0.03(+0.75%)
Jun 21, 2004
4.000
4.010
3.930
3.990
138,600
+0.01(+0.25%)
Jun 18, 2004
4.010
4.010
3.918
3.980
203,400
-0.02(-0.50%)
Jun 17, 2004
3.920
4.020
3.870
4.000
282,600
+0.08(+2.04%)
Jun 16, 2004
3.900
3.940
3.810
3.920
209,400
+0.02(+0.51%)
Jun 15, 2004
3.700
3.940
3.700
3.900
371,300
+0.20(+5.41%)
Jun 14, 2004
3.650
3.780
3.580
3.700
417,800
+0.13(+3.64%)
Jun 10, 2004
3.270
3.650
3.260
3.570
503,700
+0.31(+9.51%)
Jun 09, 2004
3.300
3.390
3.250
3.260
184,700
-0.04(-1.21%)
Jun 08, 2004
3.350
3.400
3.270
3.300
331,200
-0.05(-1.49%)
Jun 07, 2004
3.350
3.400
3.340
3.350
97,600
+0.00(+0.00%)
Jun 04, 2004
3.420
3.420
3.340
3.350
153,000
-0.02(-0.59%)
Jun 03, 2004
3.400
3.440
3.350
3.370
248,200
-0.03(-0.88%)
Jun 02, 2004
3.400
3.440
3.380
3.400
123,900
+0.00(+0.00%)
Jun 01, 2004
3.600
3.610
3.390
3.400
127,700
-0.05(-1.45%)
May 28, 2004
3.420
3.560
3.390
3.450
285,500
+0.08(+2.37%)
May 27, 2004
3.490
3.490
3.260
3.370
332,400
-0.04(-1.17%)
May 26, 2004
3.400
3.450
3.380
3.410
113,800
+0.03(+0.89%)
May 25, 2004
3.500
3.500
3.360
3.380
198,300
-0.08(-2.31%)
May 24, 2004
3.530
3.550
3.430
3.460
123,800
+0.03(+0.87%)
May 21, 2004
3.260
3.440
3.200
3.430
687,000
+0.17(+5.21%)
May 20, 2004
3.490
3.500
3.170
3.260
1,087,600
-0.21(-6.05%)
May 19, 2004
3.650
3.700
3.420
3.470
351,000
-0.18(-4.93%)
May 18, 2004
3.750
3.800
3.510
3.650
411,100
-0.05(-1.35%)
May 17, 2004
3.750
3.750
3.600
3.700
266,800
-0.04(-1.07%)
May 14, 2004
3.900
3.970
3.740
3.740
138,300
-0.16(-4.10%)
May 13, 2004
3.860
4.050
3.860
3.900
142,600
+0.06(+1.56%)
May 12, 2004
3.840
3.870
3.660
3.840
275,800
+0.04(+1.05%)
May 11, 2004
3.850
3.990
3.760
3.800
276,900
-0.15(-3.80%)
May 10, 2004
3.950
4.130
3.860
3.950
193,800
-0.05(-1.25%)
May 07, 2004
4.130
4.180
3.920
4.000
123,000
-0.20(-4.76%)
May 06, 2004
4.180
4.250
4.060
4.200
372,300
+0.00(+0.00%)
May 05, 2004
4.130
4.220
4.120
4.200
177,400
+0.07(+1.69%)
May 04, 2004
4.150
4.240
4.000
4.130
146,200
+0.03(+0.73%)
May 03, 2004
3.800
4.150
3.780
4.100
298,700
+0.30(+7.89%)
Apr 30, 2004
3.900
3.900
3.500
3.800
487,700
-0.05(-1.30%)
Apr 29, 2004
3.950
4.050
3.850
3.850
260,900
-0.20(-4.94%)
Apr 28, 2004
4.100
4.110
3.990
4.050
191,600
-0.11(-2.64%)
Apr 27, 2004
4.300
4.300
4.050
4.160
255,900
-0.06(-1.42%)
Apr 26, 2004
4.200
4.350
4.090
4.220
445,300
+0.03(+0.72%)
Apr 23, 2004
4.130
4.200
4.090
4.190
311,100
+0.09(+2.20%)
Apr 22, 2004
4.150
4.150
3.980
4.100
299,700
+0.00(+0.00%)
Apr 21, 2004
4.100
4.200
4.010
4.100
639,100
+0.10(+2.50%)
Apr 20, 2004
3.900
4.240
3.850
4.000
1,528,100
+0.20(+5.26%)
Apr 19, 2004
3.800
4.000
3.680
3.800
1,736,000
+0.39(+11.44%)
Apr 16, 2004
3.240
3.410
3.170
3.410
189,800
+0.16(+4.92%)
Apr 15, 2004
3.380
3.380
3.200
3.250
882,000
-0.13(-3.85%)
Apr 14, 2004
3.370
3.480
3.140
3.380
665,300
-0.09(-2.59%)
Apr 13, 2004
3.750
3.750
3.450
3.470
218,700
-0.34(-8.92%)
Apr 12, 2004
3.700
3.820
3.650
3.810
408,700
+0.17(+4.67%)
Apr 08, 2004
3.250
3.730
3.200
3.640
518,000
+0.39(+12.00%)
Apr 07, 2004
3.270
3.390
3.210
3.250
447,100
-0.02(-0.61%)
Apr 06, 2004
3.390
3.400
3.260
3.270
166,500
-0.12(-3.54%)
Apr 05, 2004
3.490
3.500
3.350
3.390
207,900
-0.10(-2.87%)
Apr 02, 2004
3.450
3.550
3.450
3.490
264,300
+0.14(+4.18%)
Apr 01, 2004
3.450
3.550
3.250
3.350
539,800
-0.05(-1.47%)
Mar 31, 2004
3.580
3.670
3.280
3.400
815,000
-0.13(-3.68%)
Mar 30, 2004
3.500
3.790
3.500
3.530
1,170,200
+0.08(+2.32%)
Mar 29, 2004
2.950
3.450
2.930
3.450
971,800
+0.59(+20.63%)
Mar 26, 2004
2.930
2.930
2.860
2.860
41,100
-0.04(-1.38%)
Mar 25, 2004
2.830
2.900
2.830
2.900
380,900
+0.08(+2.84%)
Mar 24, 2004
2.920
2.920
2.800
2.820
53,800
-0.08(-2.76%)
Mar 23, 2004
2.840
2.900
2.760
2.900
2,174,600
+0.06(+2.11%)
Mar 22, 2004
2.800
2.880
2.750
2.840
143,500
+0.04(+1.43%)
Mar 19, 2004
2.790
2.850
2.730
2.800
645,300
+0.04(+1.45%)
Mar 18, 2004
2.790
2.800
2.730
2.760
32,800
-0.03(-1.08%)
Mar 17, 2004
2.770
2.800
2.760
2.790
42,300
+0.03(+1.09%)
Mar 16, 2004
2.740
2.780
2.720
2.760
86,300
+0.03(+1.10%)
Mar 15, 2004
2.800
2.800
2.730
2.730
78,300
-0.04(-1.44%)
Mar 12, 2004
2.730
2.800
2.720
2.770
109,600
+0.05(+1.84%)
Mar 11, 2004
2.720
2.800
2.720
2.720
78,900
+0.00(+0.00%)
Mar 10, 2004
2.750
2.790
2.710
2.720
98,100
-0.01(-0.37%)
Mar 09, 2004
2.710
2.750
2.710
2.730
100,300
+0.01(+0.37%)
Mar 08, 2004
2.700
2.750
2.700
2.720
113,800
+0.03(+1.12%)
Mar 05, 2004
2.650
2.740
2.650
2.690
88,600
+0.00(+0.00%)
Mar 04, 2004
2.640
2.700
2.640
2.690
44,700
+0.05(+1.89%)
Mar 03, 2004
2.650
2.700
2.600
2.640
108,700
-0.01(-0.38%)
Mar 02, 2004
2.660
2.670
2.630
2.650
55,100
-0.01(-0.38%)
Mar 01, 2004
2.680
2.690
2.650
2.660
526,500
-0.02(-0.75%)
Feb 27, 2004
2.660
2.700
2.660
2.680
42,700
+0.00(+0.00%)
Feb 26, 2004
2.660
2.700
2.650
2.680
63,500
+0.00(+0.00%)
Feb 25, 2004
2.700
2.700
2.640
2.680
37,700
-0.02(-0.74%)
Feb 24, 2004
2.660
2.710
2.640
2.700
45,400
+0.04(+1.50%)
Feb 23, 2004
2.630
2.670
2.600
2.660
72,200
+0.06(+2.31%)
Feb 20, 2004
2.620
2.630
2.560
2.600
61,800
-0.02(-0.76%)
Feb 19, 2004
2.630
2.650
2.600
2.620
81,900
+0.00(+0.00%)
Feb 18, 2004
2.730
2.730
2.600
2.620
32,700
-0.09(-3.32%)
Feb 17, 2004
2.700
2.730
2.650
2.710
110,800
+0.06(+2.26%)
Feb 13, 2004
2.650
2.740
2.600
2.650
117,500
+0.00(+0.00%)
Feb 12, 2004
2.700
2.720
2.650
2.650
89,700
-0.05(-1.85%)
Feb 11, 2004
2.700
2.740
2.680
2.700
158,100
-0.02(-0.74%)
Feb 10, 2004
2.690
2.760
2.650
2.720
234,100
+0.00(+0.00%)
Feb 09, 2004
2.710
2.730
2.660
2.720
26,100
+0.02(+0.74%)
Feb 06, 2004
2.610
2.700
2.600
2.700
91,700
+0.10(+3.85%)
Feb 05, 2004
2.600
2.640
2.540
2.600
53,100
+0.04(+1.56%)
Feb 04, 2004
2.630
2.700
2.560
2.560
59,100
-0.09(-3.40%)
Feb 03, 2004
2.620
2.700
2.610
2.650
35,500
+0.04(+1.53%)
Feb 02, 2004
2.680
2.680
2.610
2.610
33,400
-0.04(-1.51%)
Jan 30, 2004
2.700
2.740
2.650
2.650
59,400
-0.05(-1.85%)
Jan 29, 2004
2.700
2.740
2.670
2.700
54,100
+0.04(+1.50%)
Jan 28, 2004
2.740
2.790
2.650
2.660
310,300
-0.07(-2.56%)
Jan 27, 2004
2.750
2.800
2.720
2.730
84,300
-0.02(-0.73%)
Jan 26, 2004
2.850
2.870
2.710
2.750
68,500
-0.12(-4.18%)
Jan 23, 2004
2.870
2.900
2.840
2.870
318,300
+0.02(+0.70%)
Jan 22, 2004
2.900
2.940
2.840
2.850
72,600
-0.03(-1.04%)
Jan 21, 2004
2.950
2.950
2.850
2.880
32,900
-0.06(-2.04%)
Jan 20, 2004
2.900
2.940
2.870
2.940
134,500
+0.04(+1.38%)
Jan 16, 2004
2.930
2.930
2.850
2.900
71,900
-0.01(-0.34%)
Jan 15, 2004
2.950
2.970
2.820
2.910
78,600
-0.06(-2.02%)
Jan 14, 2004
2.930
2.980
2.900
2.970
139,200
-0.01(-0.34%)
Jan 13, 2004
2.910
2.980
2.820
2.980
69,100
+0.04(+1.36%)
Jan 12, 2004
2.960
3.000
2.920
2.940
102,500
-0.02(-0.68%)
Jan 09, 2004
2.960
3.000
2.960
2.960
254,200
-0.02(-0.67%)
Jan 08, 2004
2.930
2.990
2.920
2.980
78,800
+0.04(+1.36%)
Jan 07, 2004
3.010
3.010
2.920
2.940
92,100
-0.07(-2.33%)
Jan 06, 2004
2.990
3.030
2.950
3.010
117,800
+0.08(+2.73%)
Jan 05, 2004
2.850
2.940
2.800
2.930
616,700
+0.11(+3.90%)
Jan 02, 2004
2.760
2.860
2.720
2.820
105,700
+0.06(+2.17%)
Dec 31, 2003
2.700
2.800
2.670
2.760
291,000
+0.07(+2.60%)
Dec 30, 2003
2.730
2.730
2.630
2.690
250,000
-0.01(-0.37%)
Dec 29, 2003
2.600
2.700
2.500
2.700
421,300
+0.02(+0.75%)
Dec 26, 2003
2.790
2.800
2.630
2.680
496,700
-0.13(-4.63%)
Dec 24, 2003
2.400
2.830
2.400
2.810
513,700
-0.16(-5.39%)
Dec 23, 2003
3.000
3.020
2.920
2.970
66,900
-0.01(-0.34%)
Dec 22, 2003
2.920
2.990
2.920
2.980
22,400
+0.03(+1.02%)
Dec 19, 2003
2.940
2.960
2.910
2.950
55,200
-0.01(-0.34%)
Dec 18, 2003
2.900
2.970
2.900
2.960
129,300
+0.07(+2.42%)
Dec 17, 2003
2.950
2.950
2.890
2.890
60,900
-0.07(-2.36%)
Dec 16, 2003
2.950
2.960
2.900
2.960
60,300
+0.04(+1.37%)
Dec 15, 2003
3.060
3.100
2.900
2.920
103,800
-0.13(-4.26%)
Dec 12, 2003
3.050
3.050
3.010
3.050
135,700
+0.02(+0.66%)
Dec 11, 2003
2.990
3.050
2.980
3.030
226,800
+0.06(+2.02%)
Dec 10, 2003
2.940
3.020
2.940
2.970
841,300
+0.02(+0.68%)
Dec 09, 2003
2.950
2.970
2.900
2.950
85,700
+0.00(+0.00%)
Dec 08, 2003
2.930
2.960
2.890
2.950
115,100
+0.04(+1.37%)
Dec 05, 2003
2.940
2.940
2.880
2.910
57,500
-0.01(-0.34%)
Dec 04, 2003
2.940
2.960
2.870
2.920
731,400
-0.02(-0.68%)
Dec 03, 2003
2.900
2.950
2.820
2.940
3,831,600
+0.09(+3.16%)
Dec 02, 2003
2.810
2.850
2.810
2.850
137,100
+0.03(+1.06%)
Dec 01, 2003
2.800
2.830
2.770
2.820
185,500
+0.04(+1.44%)
Nov 28, 2003
2.700
2.790
2.700
2.780
199,100
-0.01(-0.36%)
Nov 26, 2003
2.770
2.790
2.700
2.790
272,600
+0.03(+1.09%)
Nov 25, 2003
2.740
2.780
2.730
2.760
660,500
+0.01(+0.36%)
Nov 24, 2003
2.740
2.750
2.690
2.750
84,000
+0.01(+0.36%)
Nov 21, 2003
2.670
2.740
2.650
2.740
94,700
+0.07(+2.62%)
Nov 20, 2003
2.700
2.730
2.550
2.670
180,000
+0.00(+0.00%)
Nov 19, 2003
2.530
2.670
2.530
2.670
93,200
+0.16(+6.37%)
Nov 18, 2003
2.520
2.600
2.480
2.510
74,600
-0.01(-0.40%)
Nov 17, 2003
2.610
2.700
2.250
2.520
217,500
-0.13(-4.91%)
Nov 14, 2003
2.670
2.750
2.630
2.650
129,700
-0.12(-4.33%)
Nov 13, 2003
2.860
2.860
2.720
2.770
374,200
-0.13(-4.48%)
Nov 12, 2003
2.890
2.910
2.870
2.900
179,700
+0.02(+0.69%)
Nov 11, 2003
2.860
2.920
2.850
2.880
54,200
+0.02(+0.70%)
Nov 10, 2003
2.900
2.950
2.850
2.860
169,200
-0.03(-1.04%)
Nov 07, 2003
2.940
2.940
2.870
2.890
218,200
-0.03(-1.03%)
Nov 06, 2003
2.940
2.950
2.900
2.920
89,500
-0.02(-0.68%)
Nov 05, 2003
2.900
2.950
2.880
2.940
276,900
+0.05(+1.73%)
Nov 04, 2003
2.900
2.900
2.890
2.890
123,606
+0.00(+0.00%)
Nov 03, 2003
2.920
2.940
2.860
2.890
104,130
+0.07(+2.48%)
Oct 31, 2003
2.910
2.910
2.830
2.820
112,000
-0.09(-3.09%)
Oct 30, 2003
2.860
2.910
2.850
2.910
146,000
+0.02(+0.69%)
Oct 29, 2003
2.790
2.890
2.770
2.890
125,500
+0.10(+3.58%)
Oct 28, 2003
2.770
2.790
2.710
2.790
97,200
+0.02(+0.72%)
Oct 27, 2003
2.730
2.770
2.730
2.770
61,700
+0.06(+2.21%)
Oct 24, 2003
2.680
2.750
2.680
2.710
923,700
+0.01(+0.37%)
Oct 23, 2003
2.700
2.740
2.650
2.700
101,200
+0.05(+1.89%)
Oct 22, 2003
2.720
2.720
2.650
2.650
71,400
-0.07(-2.57%)
Oct 21, 2003
2.720
2.760
2.650
2.720
7,603,500
+0.00(+0.00%)
Oct 20, 2003
2.650
2.720
2.650
2.720
29,200
+0.02(+0.74%)
Oct 17, 2003
2.730
2.750
2.700
2.700
52,700
-0.03(-1.10%)
Oct 16, 2003
2.700
2.750
2.700
2.730
22,800
+0.02(+0.74%)
Oct 15, 2003
2.770
2.800
2.770
2.710
61,100
-0.05(-1.81%)
Oct 14, 2003
2.730
2.740
2.710
2.760
101,900
+0.02(+0.73%)
Oct 13, 2003
2.670
2.740
2.670
2.740
52,900
+0.07(+2.62%)
Oct 10, 2003
2.750
2.750
2.650
2.670
29,300
-0.09(-3.26%)
Oct 09, 2003
2.700
2.760
2.690
2.760
184,400
+0.07(+2.60%)
Oct 08, 2003
2.720
2.720
2.600
2.690
34,700
-0.04(-1.47%)
Oct 07, 2003
2.700
2.730
2.670
2.730
62,800
+0.00(+0.00%)
Oct 06, 2003
2.660
2.730
2.660
2.730
37,500
-0.03(-1.09%)
Oct 03, 2003
2.700
2.770
2.691
2.760
147,500
+0.06(+2.22%)
Oct 02, 2003
2.660
2.720
2.660
2.700
94,100
-0.01(-0.37%)
Oct 01, 2003
2.650
2.700
2.640
2.710
148,100
+0.06(+2.26%)
Sep 30, 2003
2.600
2.650
2.550
2.650
467,300
+0.08(+3.11%)
Sep 29, 2003
2.400
2.570
2.390
2.570
187,700
+0.15(+6.20%)
Sep 26, 2003
2.500
2.530
2.500
2.420
248,100
-0.12(-4.72%)
Sep 25, 2003
2.650
2.650
2.540
2.540
165,100
-0.06(-2.31%)
Sep 24, 2003
2.730
2.730
2.630
2.600
2,357,400
-0.03(-1.14%)
Sep 23, 2003
2.900
2.900
2.760
2.630
2,468,700
-0.25(-8.68%)
Sep 22, 2003
2.910
2.910
2.820
2.880
75,500
-0.03(-1.03%)
Sep 19, 2003
2.980
2.980
2.860
2.910
374,600
-0.07(-2.35%)
Sep 18, 2003
3.030
3.030
2.950
2.980
567,600
+0.28(+10.37%)
Sep 17, 2003
2.590
2.720
2.590
2.700
254,700
+0.11(+4.25%)
Sep 16, 2003
2.570
2.590
2.570
2.590
122,100
+0.06(+2.37%)
Sep 15, 2003
2.590
2.600
2.510
2.530
98,300
-0.05(-1.94%)
Sep 12, 2003
2.540
2.600
2.480
2.580
158,400
+0.04(+1.57%)
Sep 11, 2003
2.470
2.540
2.430
2.540
4,136,100
+0.12(+4.96%)
Sep 10, 2003
2.410
2.510
2.410
2.420
1,053,900
-0.01(-0.41%)
Sep 09, 2003
2.550
2.550
2.370
2.430
5,476,400
-0.10(-3.95%)
Sep 08, 2003
2.460
2.560
2.460
2.530
116,800
+0.12(+4.98%)
Sep 05, 2003
2.470
2.480
2.400
2.410
75,500
-0.07(-2.82%)
Sep 04, 2003
2.470
2.480
2.460
2.480
168,100
-0.01(-0.40%)
Sep 03, 2003
2.430
2.490
2.430
2.490
88,600
+0.04(+1.63%)
Sep 02, 2003
2.220
2.500
2.210
2.450
102,500
+0.18(+7.93%)
Aug 29, 2003
2.360
2.380
2.270
2.270
36,100
-0.10(-4.22%)
Aug 28, 2003
2.380
2.390
2.320
2.370
58,500
-0.03(-1.25%)
Aug 27, 2003
2.370
2.400
2.250
2.400
6,466,700
+0.03(+1.27%)
Aug 26, 2003
2.380
2.380
2.230
2.370
29,900
+0.02(+0.85%)
Aug 25, 2003
2.230
2.400
2.200
2.350
14,800
+0.08(+3.52%)
Aug 22, 2003
2.400
2.400
2.270
2.270
49,400
-0.12(-5.02%)
Aug 21, 2003
2.390
2.400
2.350
2.390
28,200
+0.02(+0.84%)
Aug 20, 2003
2.390
2.390
2.320
2.370
28,700
-0.02(-0.84%)
Aug 19, 2003
2.420
2.420
2.350
2.390
79,000
+0.01(+0.42%)
Aug 18, 2003
2.370
2.420
2.310
2.380
55,600
+0.01(+0.42%)
Aug 15, 2003
2.370
2.370
2.370
2.370
13,600
+0.00(+0.00%)
Aug 14, 2003
2.350
2.370
2.300
2.370
25,200
+0.04(+1.72%)
Aug 13, 2003
2.450
2.450
2.310
2.330
72,000
-0.08(-3.32%)
Aug 12, 2003
2.470
2.490
2.250
2.410
5,107,600
-0.04(-1.63%)
Aug 11, 2003
2.350
2.470
2.350
2.450
18,100
+0.10(+4.26%)
Aug 08, 2003
2.480
2.480
2.350
2.350
51,500
-0.11(-4.47%)
Aug 07, 2003
2.430
2.470
2.400
2.460
51,000
+0.03(+1.23%)
Aug 06, 2003
2.450
2.480
2.360
2.430
44,000
+0.01(+0.41%)
Aug 05, 2003
2.500
2.530
2.410
2.420
32,000
-0.02(-0.82%)
Aug 04, 2003
2.570
2.580
2.440
2.440
40,500
-0.08(-3.17%)
Aug 01, 2003
2.350
2.460
2.180
2.520
111,700
+0.12(+5.00%)
Jul 31, 2003
2.500
2.500
2.390
2.400
68,100
-0.04(-1.64%)
Jul 30, 2003
2.670
2.670
2.400
2.440
112,100
-0.13(-5.06%)
Jul 29, 2003
2.350
2.570
2.350
2.570
118,800
+0.23(+9.83%)
Jul 28, 2003
2.220
2.350
2.220
2.340
136,000
+0.09(+4.00%)
Jul 25, 2003
2.270
2.290
2.220
2.250
54,800
+0.00(+0.00%)
Jul 24, 2003
2.290
2.300
2.240
2.250
35,700
-0.04(-1.75%)
Jul 23, 2003
2.230
2.300
2.230
2.290
37,400
+0.02(+0.88%)
Jul 22, 2003
2.250
2.290
2.210
2.270
44,900
+0.06(+2.71%)
Jul 21, 2003
2.290
2.290
2.200
2.210
36,200
-0.05(-2.21%)
Jul 18, 2003
2.250
2.290
2.200
2.260
27,600
+0.06(+2.73%)
Jul 17, 2003
2.200
2.290
2.170
2.200
48,900
-0.09(-3.93%)
Jul 16, 2003
2.290
2.290
2.200
2.290
17,900
+0.00(+0.00%)
Jul 15, 2003
2.290
2.300
2.240
2.290
11,600
+0.00(+0.00%)
Jul 14, 2003
2.240
2.300
2.170
2.290
48,200
+0.05(+2.23%)
Jul 11, 2003
2.180
2.280
2.150
2.240
45,700
+0.04(+1.82%)
Jul 10, 2003
2.250
2.290
2.200
2.200
62,300
-0.06(-2.65%)
Jul 09, 2003
2.300
2.340
2.230
2.260
221,000
-0.04(-1.74%)
Jul 08, 2003
2.350
2.350
2.240
2.300
76,200
-0.02(-0.86%)
Jul 07, 2003
2.330
2.330
2.280
2.320
133,700
+0.05(+2.20%)
Jul 03, 2003
2.300
2.300
2.230
2.270
51,500
-0.02(-0.87%)
Jul 02, 2003
2.300
2.300
2.200
2.290
168,700
-0.01(-0.43%)
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.