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
AAR Corp
(NY:
AIR
)
70.99
+1.16 (+1.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2003
7.185
7.608
7.149
7.293
76,080
+0.12(+1.63%)
Jul 30, 2003
7.473
7.473
7.023
7.176
93,073
-0.30(-3.98%)
Jul 29, 2003
6.753
7.554
6.618
7.473
165,045
+0.77(+11.41%)
Jul 28, 2003
6.501
6.708
6.456
6.708
86,076
+0.21(+3.19%)
Jul 25, 2003
6.438
6.528
6.294
6.501
28,655
+0.06(+0.98%)
Jul 24, 2003
6.510
6.510
6.411
6.438
30,321
+0.02(+0.28%)
Jul 23, 2003
6.294
6.420
6.122
6.420
51,312
+0.14(+2.15%)
Jul 22, 2003
6.267
6.357
6.140
6.285
59,309
+0.02(+0.29%)
Jul 21, 2003
6.474
6.483
6.267
6.267
43,760
-0.12(-1.83%)
Jul 18, 2003
6.348
6.411
6.258
6.384
88,964
+0.04(+0.57%)
Jul 17, 2003
6.312
6.492
6.312
6.348
53,534
-0.05(-0.84%)
Jul 16, 2003
6.375
6.429
6.339
6.402
26,322
+0.05(+0.85%)
Jul 15, 2003
6.303
6.393
6.258
6.348
65,751
+0.12(+1.88%)
Jul 14, 2003
6.239
6.348
6.131
6.230
33,431
+0.03(+0.44%)
Jul 11, 2003
5.645
6.212
5.645
6.203
62,086
+0.29(+4.87%)
Jul 10, 2003
5.798
5.933
5.762
5.915
69,527
-0.12(-1.94%)
Jul 09, 2003
5.798
6.032
5.798
6.032
101,625
+0.14(+2.45%)
Jul 08, 2003
5.825
5.951
5.699
5.888
112,510
+0.22(+3.81%)
Jul 07, 2003
6.321
6.321
5.510
5.672
327,091
-0.64(-10.13%)
Jul 03, 2003
6.429
6.546
6.312
6.312
60,087
-0.30(-4.50%)
Jul 02, 2003
6.456
6.654
6.456
6.609
117,952
+0.20(+3.09%)
Jul 01, 2003
6.348
6.555
6.258
6.411
78,413
+0.05(+0.85%)
Jun 30, 2003
6.510
6.555
6.348
6.357
180,594
-0.20(-3.02%)
Jun 27, 2003
6.483
6.537
6.465
6.555
66,306
+0.01(+0.14%)
Jun 26, 2003
6.528
6.573
6.348
6.546
95,628
+0.01(+0.14%)
Jun 25, 2003
6.528
6.591
6.483
6.537
133,946
-0.03(-0.41%)
Jun 24, 2003
6.573
6.852
6.429
6.564
124,949
-0.28(-4.08%)
Jun 23, 2003
6.915
6.960
6.807
6.843
39,761
-0.03(-0.39%)
Jun 20, 2003
6.663
6.933
6.573
6.870
95,961
+0.30(+4.52%)
Jun 19, 2003
6.933
6.933
6.492
6.573
62,308
-0.18(-2.67%)
Jun 18, 2003
6.654
6.843
6.501
6.753
83,188
+0.09(+1.35%)
Jun 17, 2003
6.348
6.663
6.348
6.663
94,073
+0.41(+6.47%)
Jun 16, 2003
5.852
6.384
5.852
6.258
123,283
+0.09(+1.46%)
Jun 13, 2003
6.348
6.393
6.086
6.167
90,186
-0.18(-2.84%)
Jun 12, 2003
6.528
6.699
6.221
6.348
108,512
-0.23(-3.42%)
Jun 11, 2003
5.762
6.573
5.762
6.573
305,766
+0.77(+13.18%)
Jun 10, 2003
5.735
5.807
5.672
5.807
148,940
+0.12(+2.06%)
Jun 09, 2003
5.735
5.798
5.618
5.690
65,751
-0.07(-1.25%)
Jun 06, 2003
5.582
5.834
5.492
5.762
164,933
+0.18(+3.23%)
Jun 05, 2003
5.762
5.951
5.312
5.582
159,713
-0.09(-1.59%)
Jun 04, 2003
5.276
5.672
5.276
5.672
242,791
+0.40(+7.51%)
Jun 03, 2003
4.214
5.276
4.214
5.276
134,723
+1.03(+24.15%)
Jun 02, 2003
4.142
4.322
4.133
4.250
108,623
+0.20(+4.89%)
May 30, 2003
4.043
4.214
4.016
4.052
275,223
+0.01(+0.22%)
May 29, 2003
4.052
4.052
3.980
4.043
113,176
-0.01(-0.22%)
May 28, 2003
3.944
4.052
3.917
4.052
212,248
+0.24(+6.38%)
May 27, 2003
3.646
3.827
3.610
3.809
102,625
+0.16(+4.44%)
May 23, 2003
3.682
3.700
3.601
3.646
66,973
+0.05(+1.25%)
May 22, 2003
3.565
3.655
3.565
3.601
43,760
+0.05(+1.52%)
May 21, 2003
3.619
3.646
3.511
3.547
70,749
-0.12(-3.19%)
May 20, 2003
3.691
3.818
3.628
3.664
38,651
+0.05(+1.24%)
May 19, 2003
3.691
3.854
3.457
3.619
105,846
+0.02(+0.50%)
May 16, 2003
3.845
4.034
3.601
3.601
95,295
-0.28(-7.19%)
May 15, 2003
3.962
4.007
3.827
3.881
132,613
-0.02(-0.46%)
May 14, 2003
4.052
4.052
3.809
3.899
135,612
-0.15(-3.78%)
May 13, 2003
4.052
4.052
3.962
4.052
42,982
+0.00(+0.00%)
May 12, 2003
4.007
4.052
3.962
4.052
37,429
+0.05(+1.12%)
May 09, 2003
3.700
4.043
3.700
4.007
62,974
+0.32(+8.54%)
May 08, 2003
3.736
3.827
3.682
3.691
52,423
-0.05(-1.20%)
May 07, 2003
3.782
3.917
3.736
3.736
259,895
-0.14(-3.49%)
May 06, 2003
3.917
4.097
3.827
3.872
179,039
-0.05(-1.15%)
May 05, 2003
3.736
3.962
3.736
3.917
118,508
+0.23(+6.10%)
May 02, 2003
3.520
3.745
3.502
3.691
178,928
+0.20(+5.67%)
Apr 30, 2003
3.430
3.511
3.430
3.493
48,091
+0.07(+2.11%)
Apr 29, 2003
3.565
3.565
3.376
3.421
85,188
-0.14(-4.04%)
Apr 28, 2003
3.331
3.583
3.331
3.565
53,756
+0.10(+2.86%)
Apr 25, 2003
3.511
3.574
3.439
3.466
47,425
+0.00(+0.00%)
Apr 24, 2003
3.466
3.601
3.448
3.466
65,640
-0.05(-1.28%)
Apr 23, 2003
3.565
3.583
3.466
3.511
33,431
-0.05(-1.27%)
Apr 22, 2003
3.556
3.601
3.511
3.556
41,094
+0.03(+0.77%)
Apr 21, 2003
3.511
3.529
3.421
3.529
22,879
-0.05(-1.26%)
Apr 17, 2003
3.394
3.574
3.358
3.574
21,435
+0.18(+5.30%)
Apr 16, 2003
3.583
3.583
3.376
3.394
203,696
-0.15(-4.31%)
Apr 15, 2003
3.664
3.664
3.511
3.547
24,545
-0.05(-1.50%)
Apr 14, 2003
3.421
3.619
3.421
3.601
33,764
+0.23(+6.95%)
Apr 11, 2003
3.421
3.421
3.196
3.367
39,428
-0.01(-0.27%)
Apr 10, 2003
3.466
3.466
3.376
3.376
14,882
-0.06(-1.83%)
Apr 09, 2003
3.601
3.601
3.331
3.439
34,652
-0.16(-4.50%)
Apr 08, 2003
3.511
3.601
3.511
3.601
13,661
+0.09(+2.56%)
Apr 07, 2003
3.646
3.691
3.430
3.511
32,986
-0.06(-1.76%)
Apr 04, 2003
3.583
3.646
3.574
3.574
29,654
-0.03(-0.75%)
Apr 03, 2003
3.691
3.691
3.574
3.601
19,547
-0.05(-1.23%)
Apr 02, 2003
3.682
3.691
3.556
3.646
42,649
+0.00(+0.00%)
Apr 01, 2003
3.493
3.646
3.421
3.646
29,876
+0.24(+7.14%)
Mar 31, 2003
3.511
3.511
3.376
3.403
26,767
-0.14(-4.06%)
Mar 28, 2003
3.655
3.673
3.547
3.547
19,880
-0.08(-2.23%)
Mar 27, 2003
3.439
3.664
3.439
3.628
27,433
+0.19(+5.50%)
Mar 26, 2003
3.619
3.655
3.349
3.439
42,538
-0.21(-5.68%)
Mar 25, 2003
3.601
3.863
3.547
3.646
69,083
+0.14(+4.11%)
Mar 24, 2003
3.655
3.691
3.484
3.502
23,212
-0.24(-6.49%)
Mar 21, 2003
3.773
3.773
3.646
3.745
49,091
-0.02(-0.48%)
Mar 20, 2003
3.736
3.827
3.727
3.764
41,872
-0.06(-1.65%)
Mar 19, 2003
3.827
3.827
3.673
3.827
24,878
-0.05(-1.16%)
Mar 18, 2003
3.899
3.908
3.727
3.872
50,313
-0.05(-1.15%)
Mar 17, 2003
3.466
3.917
3.466
3.917
34,874
+0.40(+11.25%)
Mar 14, 2003
3.646
3.682
3.448
3.520
14,549
-0.06(-1.76%)
Mar 13, 2003
3.421
3.691
3.376
3.583
52,645
+0.25(+7.57%)
Mar 12, 2003
3.493
3.547
3.241
3.331
54,311
-0.16(-4.64%)
Mar 11, 2003
3.691
3.691
3.466
3.493
34,097
-0.16(-4.43%)
Mar 10, 2003
3.736
3.755
3.637
3.655
45,759
-0.17(-4.47%)
Mar 07, 2003
3.872
3.917
3.782
3.827
117,508
-0.10(-2.52%)
Mar 06, 2003
3.926
3.962
3.854
3.926
111,177
+0.00(+0.00%)
Mar 05, 2003
3.944
4.034
3.872
3.926
72,637
-0.04(-0.91%)
Mar 04, 2003
3.962
3.971
3.863
3.962
90,075
+0.00(+0.00%)
Mar 03, 2003
4.052
4.052
3.872
3.962
103,514
-0.05(-1.12%)
Feb 28, 2003
4.043
4.043
3.926
4.007
40,095
-0.02(-0.45%)
Feb 27, 2003
4.052
4.052
3.818
4.025
50,535
-0.03(-0.67%)
Feb 26, 2003
4.205
4.205
3.962
4.052
110,400
-0.15(-3.64%)
Feb 25, 2003
4.070
4.205
3.827
4.205
47,536
+0.14(+3.32%)
Feb 24, 2003
4.394
4.394
4.052
4.070
63,307
-0.33(-7.57%)
Feb 21, 2003
4.430
4.592
4.232
4.403
74,969
-0.03(-0.61%)
Feb 20, 2003
4.502
4.772
4.358
4.430
75,303
-0.12(-2.57%)
Feb 19, 2003
4.646
4.772
4.412
4.547
164,933
-0.10(-2.13%)
Feb 18, 2003
4.349
4.646
4.349
4.646
37,207
+0.33(+7.72%)
Feb 14, 2003
4.286
4.529
4.277
4.313
48,758
+0.06(+1.48%)
Feb 13, 2003
4.412
4.457
4.205
4.250
47,314
-0.22(-4.84%)
Feb 12, 2003
4.547
4.547
4.412
4.466
61,197
-0.06(-1.39%)
Feb 11, 2003
4.313
4.529
4.277
4.529
78,635
+0.22(+5.01%)
Feb 10, 2003
4.592
4.664
4.187
4.313
42,538
-0.14(-3.23%)
Feb 07, 2003
4.592
4.664
4.367
4.457
69,194
-0.05(-1.00%)
Feb 06, 2003
4.403
4.574
4.322
4.502
48,647
+0.08(+1.83%)
Feb 05, 2003
4.430
4.457
4.241
4.421
84,743
+0.05(+1.24%)
Feb 04, 2003
4.223
4.385
4.097
4.367
48,091
+0.22(+5.21%)
Feb 03, 2003
4.358
4.358
4.097
4.151
40,095
-0.14(-3.15%)
Jan 31, 2003
4.115
4.358
4.016
4.286
33,764
+0.21(+5.08%)
Jan 30, 2003
4.583
4.583
4.079
4.079
74,525
-0.47(-10.30%)
Jan 29, 2003
4.457
4.574
4.277
4.547
63,530
+0.14(+3.06%)
Jan 28, 2003
4.322
4.511
4.187
4.412
56,421
+0.09(+2.08%)
Jan 27, 2003
4.538
4.592
4.295
4.322
37,762
-0.18(-4.00%)
Jan 24, 2003
4.745
4.772
4.367
4.502
42,760
-0.23(-4.94%)
Jan 23, 2003
4.862
4.862
4.727
4.736
23,323
-0.05(-0.94%)
Jan 22, 2003
4.916
4.961
4.781
4.781
47,092
-0.09(-1.85%)
Jan 21, 2003
4.808
4.907
4.727
4.871
46,981
+0.07(+1.50%)
Jan 17, 2003
4.763
4.952
4.727
4.799
40,650
-0.12(-2.38%)
Jan 16, 2003
4.745
4.997
4.727
4.916
30,321
+0.19(+4.00%)
Jan 15, 2003
4.718
4.736
4.457
4.727
89,075
+0.05(+0.96%)
Jan 14, 2003
4.439
4.691
4.367
4.682
55,533
+0.25(+5.69%)
Jan 13, 2003
4.610
4.610
4.430
4.430
74,525
+0.00(+0.00%)
Jan 10, 2003
4.700
4.709
4.403
4.430
322,426
-0.23(-5.02%)
Jan 09, 2003
4.916
5.033
4.664
4.664
46,425
-0.20(-4.07%)
Jan 08, 2003
4.907
5.024
4.844
4.862
26,322
-0.09(-1.82%)
Jan 07, 2003
5.249
5.258
4.952
4.952
23,657
-0.30(-5.66%)
Jan 06, 2003
5.141
5.402
5.042
5.249
36,429
-0.07(-1.35%)
Jan 03, 2003
5.483
5.483
5.042
5.321
78,524
-0.16(-2.96%)
Jan 02, 2003
4.682
5.492
4.628
5.483
85,188
+0.85(+18.25%)
Dec 31, 2002
4.601
4.826
4.592
4.637
59,642
-0.05(-1.15%)
Dec 30, 2002
4.682
4.700
4.547
4.691
63,752
+0.10(+2.16%)
Dec 27, 2002
4.592
4.844
4.592
4.592
35,985
-0.01(-0.20%)
Dec 26, 2002
4.538
4.664
4.538
4.601
46,092
-0.03(-0.58%)
Dec 24, 2002
4.637
4.637
4.556
4.628
33,431
-0.05(-0.96%)
Dec 23, 2002
4.502
4.700
4.493
4.673
67,417
+0.17(+3.80%)
Dec 20, 2002
4.547
4.601
4.502
4.502
126,727
-0.04(-0.79%)
Dec 19, 2002
4.367
4.637
4.367
4.538
57,088
+0.12(+2.65%)
Dec 18, 2002
4.637
4.637
4.394
4.421
128,393
-0.31(-6.48%)
Dec 17, 2002
4.772
4.817
4.592
4.727
52,312
+0.00(+0.00%)
Dec 16, 2002
4.646
4.727
4.385
4.727
102,514
+0.09(+1.94%)
Dec 13, 2002
4.718
4.718
4.637
4.637
47,314
+0.00(+0.00%)
Dec 12, 2002
4.637
4.772
4.556
4.637
122,728
-0.07(-1.53%)
Dec 11, 2002
4.907
4.907
4.610
4.709
101,625
-0.15(-3.15%)
Dec 10, 2002
4.664
5.042
4.646
4.862
49,868
+0.22(+4.65%)
Dec 09, 2002
4.835
4.925
4.637
4.646
80,745
-0.28(-5.67%)
Dec 06, 2002
4.727
4.934
4.655
4.925
71,304
+0.11(+2.24%)
Dec 05, 2002
4.826
4.826
4.637
4.817
49,868
-0.05(-0.93%)
Dec 04, 2002
4.862
5.024
4.772
4.862
21,213
+0.00(+0.00%)
Dec 03, 2002
4.844
4.961
4.727
4.862
37,540
-0.07(-1.46%)
Dec 02, 2002
5.042
5.132
4.808
4.934
51,312
-0.02(-0.36%)
Nov 29, 2002
5.141
5.231
4.916
4.952
47,980
-0.37(-6.94%)
Nov 27, 2002
4.727
5.321
4.727
5.321
60,642
+0.68(+14.76%)
Nov 26, 2002
4.628
4.790
4.502
4.637
22,102
+0.01(+0.19%)
Nov 25, 2002
4.664
4.736
4.367
4.628
42,649
-0.13(-2.65%)
Nov 22, 2002
4.637
4.799
4.556
4.754
33,431
+0.16(+3.53%)
Nov 21, 2002
4.412
4.610
4.232
4.592
82,966
+0.21(+4.72%)
Nov 20, 2002
4.196
4.385
4.196
4.385
58,976
+0.10(+2.31%)
Nov 19, 2002
4.340
4.340
4.088
4.286
58,865
+0.04(+0.85%)
Nov 18, 2002
4.322
4.412
3.989
4.250
66,306
+0.02(+0.43%)
Nov 15, 2002
4.250
4.592
4.142
4.232
69,638
-0.05(-1.05%)
Nov 14, 2002
4.367
4.394
4.196
4.277
57,088
-0.09(-2.06%)
Nov 13, 2002
4.574
4.682
4.349
4.367
30,321
-0.23(-4.90%)
Nov 12, 2002
4.322
4.592
4.286
4.592
59,753
+0.36(+8.51%)
Nov 11, 2002
4.988
5.060
4.196
4.232
92,629
-0.76(-15.16%)
Nov 08, 2002
4.628
5.222
4.628
4.988
71,749
+0.45(+9.92%)
Nov 07, 2002
4.592
4.934
4.385
4.538
107,845
-0.28(-5.79%)
Nov 06, 2002
4.142
4.817
4.142
4.817
126,727
+0.77(+18.89%)
Nov 05, 2002
3.890
4.097
3.827
4.052
124,727
+0.14(+3.69%)
Nov 04, 2002
3.755
3.989
3.755
3.908
58,532
+0.15(+4.08%)
Nov 01, 2002
3.511
3.782
3.511
3.755
129,503
+0.23(+6.65%)
Oct 31, 2002
3.682
3.709
3.466
3.520
54,311
-0.16(-4.40%)
Oct 30, 2002
3.764
3.854
3.619
3.682
51,868
-0.10(-2.62%)
Oct 29, 2002
3.511
3.782
3.502
3.782
116,619
+0.27(+7.69%)
Oct 28, 2002
3.601
3.718
3.502
3.511
207,250
-0.07(-2.01%)
Oct 25, 2002
3.917
3.980
3.511
3.583
218,357
-0.32(-8.08%)
Oct 24, 2002
3.800
4.007
3.764
3.899
129,947
+0.19(+5.10%)
Oct 23, 2002
3.592
3.755
3.556
3.709
158,825
+0.09(+2.49%)
Oct 22, 2002
3.827
3.827
3.556
3.619
604,313
-0.21(-5.41%)
Oct 21, 2002
3.601
3.917
3.556
3.827
93,851
+0.20(+5.46%)
Oct 18, 2002
3.646
3.736
3.556
3.628
66,528
-0.04(-0.98%)
Oct 17, 2002
3.736
3.736
3.520
3.664
63,974
+0.15(+4.36%)
Oct 16, 2002
4.025
4.025
3.394
3.511
166,599
-0.54(-13.33%)
Oct 15, 2002
3.899
4.070
3.836
4.052
76,969
+0.06(+1.58%)
Oct 14, 2002
3.691
3.989
3.538
3.989
93,295
+0.25(+6.75%)
Oct 11, 2002
3.241
3.827
3.241
3.736
588,320
+0.54(+16.90%)
Oct 10, 2002
3.061
3.313
2.755
3.196
170,265
+0.32(+10.94%)
Oct 09, 2002
3.124
3.124
2.629
2.881
266,337
-0.33(-10.36%)
Oct 08, 2002
3.556
3.709
3.142
3.214
170,265
-0.41(-11.19%)
Oct 07, 2002
4.052
4.097
3.601
3.619
103,180
-0.43(-10.67%)
Oct 04, 2002
4.241
4.493
4.052
4.052
5,797,678
-0.19(-4.46%)
Oct 03, 2002
4.421
4.430
4.178
4.241
66,639
-0.18(-4.07%)
Oct 02, 2002
4.502
4.511
4.412
4.421
123,617
-0.08(-1.80%)
Oct 01, 2002
4.286
4.592
4.223
4.502
155,049
+0.23(+5.26%)
Sep 30, 2002
4.250
4.277
3.962
4.277
330,534
+0.03(+0.64%)
Sep 27, 2002
4.457
4.466
4.205
4.250
180,039
-0.16(-3.67%)
Sep 26, 2002
4.007
4.529
4.007
4.412
330,201
+0.41(+10.11%)
Sep 25, 2002
3.854
4.007
3.782
4.007
3,154,292
+0.24(+6.46%)
Sep 24, 2002
4.052
4.052
3.736
3.764
16,848,810
-0.24(-6.07%)
Sep 23, 2002
4.547
4.691
3.782
4.007
204,140
-0.57(-12.40%)
Sep 20, 2002
4.511
4.655
4.511
4.574
94,295
+0.07(+1.60%)
Sep 19, 2002
4.592
4.592
4.439
4.502
147,607
-0.05(-0.99%)
Sep 18, 2002
4.682
5.132
4.484
4.547
127,615
-0.16(-3.44%)
Sep 17, 2002
4.997
5.024
4.709
4.709
142,720
-0.34(-6.77%)
Sep 16, 2002
5.402
5.402
4.997
5.051
75,192
-0.32(-5.87%)
Sep 13, 2002
5.402
5.510
5.267
5.366
59,642
+0.02(+0.34%)
Sep 12, 2002
5.402
5.429
5.222
5.348
71,082
-0.03(-0.50%)
Sep 11, 2002
5.357
5.456
5.321
5.375
204,362
-0.02(-0.33%)
Sep 10, 2002
5.420
5.447
5.321
5.393
199,919
-0.03(-0.50%)
Sep 09, 2002
5.384
5.456
5.267
5.420
77,524
+0.02(+0.33%)
Sep 06, 2002
5.357
5.690
5.357
5.402
50,202
+0.07(+1.35%)
Sep 05, 2002
5.474
5.492
5.303
5.330
399,839
-0.17(-3.11%)
Sep 04, 2002
5.402
5.672
4.997
5.501
212,803
+0.14(+2.69%)
Sep 03, 2002
5.555
5.564
5.195
5.357
92,851
-0.23(-4.03%)
Aug 30, 2002
5.528
5.672
5.519
5.582
152,827
+0.01(+0.16%)
Aug 29, 2002
5.537
5.672
5.537
5.573
271,113
+0.01(+0.16%)
Aug 28, 2002
5.690
5.690
5.528
5.564
104,624
-0.22(-3.74%)
Aug 27, 2002
5.690
5.942
5.510
5.780
142,942
+0.09(+1.58%)
Aug 26, 2002
5.843
5.861
5.582
5.690
115,842
-0.14(-2.32%)
Aug 23, 2002
5.807
5.942
5.780
5.825
5,064,639
-0.07(-1.22%)
Aug 22, 2002
6.122
6.122
5.816
5.897
127,282
-0.27(-4.38%)
Aug 21, 2002
5.492
6.203
5.474
6.167
810,786
+0.70(+12.85%)
Aug 20, 2002
5.402
5.492
5.222
5.465
329,534
-0.27(-4.71%)
Aug 16, 2002
5.222
5.762
5.177
5.735
139,499
+0.33(+6.17%)
Aug 15, 2002
5.447
5.465
5.303
5.402
224,687
-0.05(-0.83%)
Aug 14, 2002
5.798
5.798
5.087
5.447
330,978
-0.35(-6.06%)
Aug 13, 2002
6.609
6.609
5.690
5.798
236,905
-0.81(-12.26%)
Aug 12, 2002
7.563
7.563
6.483
6.609
249,455
-0.87(-11.67%)
Aug 07, 2002
7.374
7.599
7.050
7.482
44,870
+0.19(+2.59%)
Aug 06, 2002
6.555
7.293
6.555
7.293
157,714
+0.83(+12.81%)
Aug 05, 2002
6.843
6.843
6.321
6.465
140,832
-0.47(-6.75%)
Aug 02, 2002
7.536
7.536
6.933
6.933
115,065
-0.51(-6.89%)
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.