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
Innovative Solutions and Support
(NQ:
ISSC
)
6.220
-0.080 (-1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Jul 30, 2004
6.535
6.575
6.308
6.456
378,511
-0.18(-2.67%)
Jul 29, 2004
6.769
6.769
6.221
6.633
545,231
-0.07(-1.08%)
Jul 28, 2004
6.346
6.717
6.184
6.706
533,963
+0.55(+8.85%)
Jul 27, 2004
6.152
6.274
5.882
6.161
260,082
+0.08(+1.34%)
Jul 26, 2004
6.204
6.276
5.807
6.079
364,713
-0.13(-2.15%)
Jul 23, 2004
6.152
6.404
6.105
6.213
231,338
+0.11(+1.76%)
Jul 22, 2004
5.804
6.120
5.708
6.105
345,397
+0.26(+4.41%)
Jul 21, 2004
6.337
6.337
5.644
5.847
530,283
-0.41(-6.62%)
Jul 20, 2004
6.308
6.381
6.088
6.262
231,568
-0.03(-0.42%)
Jul 19, 2004
6.462
6.462
6.013
6.288
444,279
-0.15(-2.30%)
Jul 16, 2004
6.465
6.813
6.407
6.436
269,741
-0.06(-0.89%)
Jul 15, 2004
6.595
6.810
6.450
6.494
225,129
-0.07(-1.02%)
Jul 14, 2004
6.381
6.732
6.378
6.561
416,454
+0.01(+0.09%)
Jul 13, 2004
6.937
6.984
6.508
6.555
624,566
-0.26(-3.79%)
Jul 12, 2004
6.630
7.027
6.584
6.813
955,476
+0.25(+3.75%)
Jul 09, 2004
6.468
6.691
6.421
6.566
617,898
+0.15(+2.30%)
Jul 08, 2004
6.778
6.859
6.236
6.419
1,314,901
-0.45(-6.50%)
Jul 07, 2004
6.001
7.022
5.865
6.865
4,007,483
+1.32(+23.85%)
Jul 06, 2004
5.821
5.821
5.526
5.543
217,310
-0.21(-3.59%)
Jul 02, 2004
5.984
5.984
5.659
5.749
182,356
-0.18(-2.98%)
Jul 01, 2004
5.769
5.972
5.726
5.926
329,070
+0.27(+4.71%)
Jun 30, 2004
5.526
5.749
5.526
5.659
272,730
-0.01(-0.26%)
Jun 29, 2004
5.227
5.708
5.227
5.674
768,290
+0.31(+5.84%)
Jun 28, 2004
5.276
5.473
5.053
5.360
1,025,614
-0.08(-1.49%)
Jun 25, 2004
5.640
5.682
5.198
5.442
2,748,921
-0.24(-4.24%)
Jun 24, 2004
5.691
5.697
5.439
5.682
327,000
+0.00(+0.05%)
Jun 23, 2004
5.531
5.711
5.526
5.679
405,416
+0.01(+0.20%)
Jun 22, 2004
5.621
5.894
5.578
5.668
512,117
-0.04(-0.76%)
Jun 21, 2004
5.665
5.795
5.592
5.711
354,135
-0.05(-0.86%)
Jun 18, 2004
5.526
5.804
5.511
5.760
241,686
+0.14(+2.42%)
Jun 17, 2004
5.691
5.758
5.508
5.624
147,173
-0.12(-2.17%)
Jun 16, 2004
5.720
5.830
5.508
5.749
238,006
+0.01(+0.10%)
Jun 15, 2004
5.462
5.847
5.462
5.743
496,020
+0.24(+4.37%)
Jun 14, 2004
6.004
6.039
5.343
5.502
1,051,139
-0.50(-8.26%)
Jun 10, 2004
6.094
6.262
5.929
5.998
1,122,426
-0.03(-0.48%)
Jun 09, 2004
5.845
6.181
5.769
6.027
1,497,028
+0.23(+3.95%)
Jun 08, 2004
5.888
5.888
5.621
5.798
279,399
-0.03(-0.55%)
Jun 07, 2004
5.584
5.888
5.401
5.830
1,127,255
+0.28(+4.96%)
Jun 04, 2004
5.479
5.676
5.468
5.555
265,601
-0.03(-0.47%)
Jun 03, 2004
5.659
5.792
5.413
5.581
340,798
-0.19(-3.22%)
Jun 02, 2004
5.792
5.821
5.700
5.766
304,694
-0.03(-0.50%)
Jun 01, 2004
5.795
5.801
5.697
5.795
323,781
+0.00(+0.05%)
May 28, 2004
5.537
5.798
5.494
5.793
296,646
+0.29(+5.22%)
May 27, 2004
5.624
5.639
5.485
5.505
414,844
-0.12(-2.11%)
May 26, 2004
5.624
5.668
5.473
5.624
432,091
+0.15(+2.70%)
May 25, 2004
5.378
5.549
5.357
5.476
212,021
+0.12(+2.33%)
May 24, 2004
5.331
5.375
5.146
5.352
418,754
+0.06(+1.16%)
May 21, 2004
5.450
5.514
5.218
5.291
488,431
-0.14(-2.57%)
May 20, 2004
5.178
5.462
5.088
5.430
854,295
+0.32(+6.30%)
May 19, 2004
5.856
6.050
5.039
5.108
2,791,924
-0.63(-11.05%)
May 18, 2004
5.398
5.958
5.326
5.743
1,669,497
+0.41(+7.61%)
May 17, 2004
5.459
5.479
5.178
5.337
178,677
-0.13(-2.44%)
May 14, 2004
5.184
5.505
5.094
5.471
186,036
+0.17(+3.28%)
May 13, 2004
5.337
5.395
5.073
5.297
203,283
+0.00(+0.00%)
May 12, 2004
5.189
5.297
5.102
5.297
280,779
+0.14(+2.81%)
May 11, 2004
4.955
5.189
4.905
5.152
204,892
+0.23(+4.71%)
May 10, 2004
4.960
5.010
4.656
4.920
568,916
-0.10(-1.91%)
May 07, 2004
5.230
5.314
4.928
5.015
487,971
-0.30(-5.62%)
May 06, 2004
5.473
5.473
5.282
5.314
226,049
-0.16(-2.91%)
May 05, 2004
5.479
5.523
5.349
5.473
429,562
-0.00(-0.05%)
May 04, 2004
5.653
5.697
5.317
5.476
1,494,499
+0.12(+2.33%)
May 03, 2004
5.233
5.755
5.126
5.352
1,391,477
+0.35(+6.89%)
Apr 30, 2004
4.859
5.033
4.812
5.007
162,580
+0.08(+1.59%)
Apr 29, 2004
4.815
4.928
4.514
4.928
334,129
+0.04(+0.83%)
Apr 28, 2004
4.940
4.940
4.807
4.888
415,074
+0.00(+0.00%)
Apr 27, 2004
4.757
4.920
4.749
4.888
214,321
+0.09(+1.87%)
Apr 26, 2004
4.836
4.836
4.783
4.798
43,232
-0.00(-0.06%)
Apr 23, 2004
4.726
4.839
4.685
4.801
98,422
+0.02(+0.42%)
Apr 22, 2004
4.688
4.792
4.688
4.781
48,291
+0.02(+0.37%)
Apr 21, 2004
4.552
4.789
4.552
4.763
92,213
+0.22(+4.78%)
Apr 20, 2004
4.697
4.752
4.537
4.546
65,998
-0.12(-2.54%)
Apr 19, 2004
4.624
4.783
4.581
4.664
56,109
-0.01(-0.19%)
Apr 16, 2004
4.592
4.682
4.554
4.673
102,791
+0.05(+1.00%)
Apr 15, 2004
4.523
4.783
4.517
4.627
213,631
+0.14(+3.23%)
Apr 14, 2004
4.470
4.517
4.354
4.482
45,071
+0.05(+1.18%)
Apr 13, 2004
4.543
4.639
4.430
4.430
29,204
-0.06(-1.36%)
Apr 12, 2004
4.385
4.514
4.296
4.491
86,234
+0.08(+1.77%)
Apr 08, 2004
4.491
4.705
4.409
4.412
54,040
-0.12(-2.75%)
Apr 07, 2004
4.439
4.595
4.439
4.537
112,449
+0.08(+1.69%)
Apr 06, 2004
4.618
4.618
4.409
4.462
172,698
-0.15(-3.33%)
Apr 05, 2004
4.401
4.615
4.334
4.615
138,894
+0.25(+5.78%)
Apr 02, 2004
4.302
4.385
4.289
4.363
236,397
+0.08(+1.96%)
Apr 01, 2004
4.030
4.291
4.015
4.279
320,791
+0.27(+6.80%)
Mar 31, 2004
3.911
4.038
3.911
4.007
58,869
+0.11(+2.90%)
Mar 30, 2004
3.721
3.914
3.720
3.893
46,221
+0.13(+3.39%)
Mar 29, 2004
3.685
3.844
3.685
3.766
269,281
+0.04(+1.01%)
Mar 26, 2004
3.624
3.766
3.586
3.728
410,015
-0.01(-0.39%)
Mar 25, 2004
3.870
3.873
3.653
3.743
430,711
-0.12(-3.08%)
Mar 24, 2004
3.885
3.975
3.833
3.862
160,970
-0.03(-0.82%)
Mar 23, 2004
3.885
3.934
3.864
3.893
133,145
+0.01(+0.22%)
Mar 22, 2004
3.891
3.919
3.862
3.885
163,960
+0.01(+0.37%)
Mar 19, 2004
3.876
3.896
3.856
3.870
80,715
-0.04(-1.11%)
Mar 18, 2004
3.856
3.943
3.856
3.914
73,816
+0.01(+0.37%)
Mar 17, 2004
3.908
3.960
3.870
3.899
135,675
+0.03(+0.75%)
Mar 16, 2004
4.059
4.059
3.856
3.870
267,441
-0.12(-3.05%)
Mar 15, 2004
4.050
4.056
3.928
3.992
132,226
+0.01(+0.15%)
Mar 12, 2004
3.966
4.009
3.960
3.986
336,658
-0.02(-0.51%)
Mar 11, 2004
3.917
4.021
3.891
4.007
150,852
-0.01(-0.22%)
Mar 10, 2004
3.966
4.024
3.917
4.015
88,993
+0.03(+0.87%)
Mar 09, 2004
3.943
4.038
3.876
3.980
280,319
+0.09(+2.39%)
Mar 08, 2004
3.953
3.953
3.862
3.888
66,227
+0.00(+0.07%)
Mar 05, 2004
3.940
4.041
3.885
3.885
93,822
-0.05(-1.33%)
Mar 04, 2004
4.038
4.038
3.856
3.937
86,004
+0.05(+1.34%)
Mar 03, 2004
3.963
3.992
3.870
3.885
45,761
-0.07(-1.76%)
Mar 02, 2004
3.995
4.001
3.925
3.954
265,831
-0.01(-0.14%)
Mar 01, 2004
3.934
4.015
3.850
3.960
153,842
-0.00(-0.01%)
Feb 27, 2004
3.928
3.992
3.870
3.960
123,257
+0.10(+2.48%)
Feb 26, 2004
3.946
3.969
3.859
3.864
120,498
-0.10(-2.48%)
Feb 25, 2004
3.876
4.013
3.868
3.963
76,116
+0.07(+1.92%)
Feb 24, 2004
3.844
3.899
3.798
3.888
50,820
+0.04(+1.06%)
Feb 23, 2004
3.885
3.954
3.827
3.847
66,227
-0.11(-2.85%)
Feb 20, 2004
3.978
4.009
3.859
3.960
59,789
-0.06(-1.37%)
Feb 19, 2004
3.987
4.044
3.873
4.015
114,519
+0.03(+0.73%)
Feb 18, 2004
4.001
4.082
3.888
3.986
237,546
-0.10(-2.41%)
Feb 17, 2004
4.018
4.087
3.940
4.085
229,038
+0.10(+2.47%)
Feb 13, 2004
3.850
4.059
3.801
3.986
238,466
+0.20(+5.36%)
Feb 12, 2004
3.580
3.844
3.522
3.783
372,762
+0.23(+6.44%)
Feb 11, 2004
3.637
3.638
3.464
3.554
334,589
-0.05(-1.45%)
Feb 10, 2004
3.467
3.662
3.467
3.606
200,063
+0.07(+1.97%)
Feb 09, 2004
3.566
3.696
3.450
3.537
236,857
-0.02(-0.49%)
Feb 06, 2004
3.731
3.763
3.525
3.554
259,852
-0.07(-1.84%)
Feb 05, 2004
3.798
3.841
3.551
3.621
455,777
-0.23(-6.09%)
Feb 04, 2004
4.024
4.073
3.812
3.856
274,570
-0.22(-5.34%)
Feb 03, 2004
4.073
4.250
3.949
4.073
645,952
+0.14(+3.46%)
Feb 02, 2004
4.586
4.653
3.859
3.937
542,471
-0.73(-15.60%)
Jan 30, 2004
4.601
4.726
4.572
4.665
133,375
+0.02(+0.44%)
Jan 29, 2004
4.581
4.766
4.494
4.644
97,962
-0.17(-3.55%)
Jan 28, 2004
4.804
4.928
4.697
4.815
283,308
-0.14(-2.75%)
Jan 27, 2004
4.615
4.957
4.557
4.952
329,530
+0.28(+5.89%)
Jan 26, 2004
4.691
4.691
4.554
4.676
66,687
+0.02(+0.44%)
Jan 23, 2004
4.581
4.668
4.528
4.656
81,865
+0.06(+1.32%)
Jan 22, 2004
4.656
4.697
4.581
4.595
82,325
-0.03(-0.63%)
Jan 21, 2004
4.627
4.676
4.583
4.624
204,662
-0.02(-0.44%)
Jan 20, 2004
4.569
4.726
4.378
4.644
205,812
+0.15(+3.36%)
Jan 16, 2004
4.444
4.604
4.444
4.494
122,337
+0.00(+0.00%)
Jan 15, 2004
4.247
4.543
4.247
4.494
285,194
+0.24(+5.66%)
Jan 14, 2004
4.059
4.256
3.827
4.253
591,510
+0.15(+3.60%)
Jan 13, 2004
4.369
4.528
4.070
4.105
427,186
-0.41(-9.11%)
Jan 12, 2004
4.528
4.537
4.366
4.517
89,479
+0.10(+2.37%)
Jan 09, 2004
4.346
4.728
4.096
4.412
722,414
+0.01(+0.26%)
Jan 08, 2004
4.801
4.801
4.389
4.401
188,919
-0.39(-8.22%)
Jan 07, 2004
4.792
4.879
4.682
4.795
107,213
+0.08(+1.78%)
Jan 06, 2004
4.670
4.798
4.670
4.711
78,185
-0.10(-2.04%)
Jan 05, 2004
4.775
4.949
4.636
4.809
197,994
+0.11(+2.27%)
Jan 02, 2004
4.783
4.827
4.639
4.702
65,308
-0.01(-0.12%)
Dec 31, 2003
4.894
4.894
4.708
4.708
78,415
-0.20(-4.08%)
Dec 30, 2003
4.928
4.978
4.711
4.908
186,848
-0.18(-3.48%)
Dec 29, 2003
5.291
5.291
5.047
5.085
141,341
-0.19(-3.63%)
Dec 26, 2003
5.288
5.291
5.204
5.276
100,137
+0.06(+1.05%)
Dec 24, 2003
5.088
5.247
5.085
5.221
149,371
+0.07(+1.30%)
Dec 23, 2003
4.691
5.218
4.621
5.154
823,538
+0.52(+11.12%)
Dec 22, 2003
4.694
4.705
4.470
4.639
255,575
-0.01(-0.31%)
Dec 19, 2003
4.772
4.801
4.560
4.653
107,135
-0.09(-1.90%)
Dec 18, 2003
4.392
4.986
4.392
4.743
298,748
+0.31(+6.93%)
Dec 17, 2003
4.479
4.636
4.389
4.436
121,394
-0.06(-1.29%)
Dec 16, 2003
4.804
4.804
4.459
4.494
119,415
-0.31(-6.46%)
Dec 15, 2003
4.897
5.013
4.760
4.804
192,528
-0.01(-0.11%)
Dec 12, 2003
4.760
4.862
4.688
4.809
137,390
+0.11(+2.40%)
Dec 11, 2003
4.595
4.810
4.424
4.697
139,182
+0.10(+2.21%)
Dec 10, 2003
4.821
4.821
4.502
4.595
163,626
-0.19(-3.95%)
Dec 09, 2003
4.772
4.810
4.523
4.784
243,551
+0.23(+4.97%)
Dec 08, 2003
4.662
4.668
4.296
4.557
117,140
-0.01(-0.32%)
Dec 05, 2003
4.679
4.702
4.473
4.572
91,477
-0.11(-2.29%)
Dec 04, 2003
4.966
4.966
4.581
4.679
425,905
-0.19(-3.93%)
Dec 03, 2003
4.928
4.984
4.870
4.870
421,596
-0.14(-2.83%)
Dec 02, 2003
4.943
5.073
4.856
5.013
433,954
+0.07(+1.47%)
Dec 01, 2003
4.514
5.027
4.378
4.940
637,614
+0.57(+13.07%)
Nov 28, 2003
4.404
4.404
4.308
4.369
105,999
+0.02(+0.53%)
Nov 26, 2003
4.349
4.505
4.299
4.346
157,880
-0.03(-0.73%)
Nov 25, 2003
4.291
4.404
4.262
4.378
855,580
+0.03(+0.67%)
Nov 24, 2003
4.407
4.436
4.282
4.349
524,100
-0.01(-0.15%)
Nov 21, 2003
4.404
4.639
4.230
4.355
345,521
-0.05(-1.10%)
Nov 20, 2003
4.059
4.575
4.041
4.404
1,308,759
+0.35(+8.58%)
Nov 19, 2003
4.162
4.204
3.975
4.056
422,088
-0.03(-0.78%)
Nov 18, 2003
3.641
4.682
3.641
4.088
1,965,681
+0.90(+28.18%)
Nov 17, 2003
3.088
3.189
3.088
3.189
30,354
+0.10(+3.29%)
Nov 14, 2003
3.119
3.174
3.032
3.088
24,950
-0.06(-1.84%)
Nov 13, 2003
3.117
3.189
3.117
3.146
41,162
+0.01(+0.37%)
Nov 12, 2003
3.131
3.180
3.117
3.134
13,535
+0.01(+0.19%)
Nov 11, 2003
3.044
3.154
3.044
3.128
6,208
+0.04(+1.31%)
Nov 10, 2003
2.951
3.151
2.937
3.088
70,493
+0.14(+4.62%)
Nov 07, 2003
2.908
2.998
2.908
2.951
7,234
-0.01(-0.38%)
Nov 06, 2003
3.050
3.050
2.931
2.963
10,679
-0.09(-3.05%)
Nov 05, 2003
3.015
3.073
2.992
3.056
56,109
+0.04(+1.35%)
Nov 04, 2003
2.957
3.044
2.899
3.015
68,815
+0.12(+4.10%)
Nov 03, 2003
3.061
3.061
2.856
2.896
44,956
-0.18(-5.75%)
Oct 31, 2003
3.128
3.186
3.073
3.073
34,953
-0.08(-2.39%)
Oct 30, 2003
3.146
3.146
3.146
3.148
19,546
-0.03(-1.09%)
Oct 29, 2003
3.102
3.183
3.102
3.183
24,605
+0.01(+0.37%)
Oct 28, 2003
3.247
3.290
3.131
3.172
17,246
-0.12(-3.65%)
Oct 27, 2003
3.189
3.292
3.189
3.292
52,200
+0.03(+0.92%)
Oct 24, 2003
3.273
3.273
3.189
3.261
77,265
+0.00(+0.09%)
Oct 23, 2003
3.288
3.305
3.198
3.259
36,563
-0.07(-2.01%)
Oct 22, 2003
3.308
3.325
3.276
3.325
39,782
+0.03(+0.88%)
Oct 21, 2003
2.858
3.386
2.858
3.296
108,770
+0.33(+11.14%)
Oct 20, 2003
2.870
3.009
2.870
2.966
24,835
+0.05(+1.59%)
Oct 17, 2003
2.983
2.983
2.870
2.919
14,257
-0.04(-1.27%)
Oct 16, 2003
2.995
3.018
2.937
2.957
58,296
-0.04(-1.26%)
Oct 15, 2003
2.696
3.073
2.696
2.995
154,072
+0.31(+11.56%)
Oct 14, 2003
2.595
2.847
2.595
2.685
18,166
+0.09(+3.58%)
Oct 13, 2003
2.261
2.624
2.261
2.592
37,023
+0.20(+8.36%)
Oct 10, 2003
2.351
2.392
2.351
2.392
30,124
+0.01(+0.61%)
Oct 09, 2003
2.363
2.432
2.337
2.377
16,786
+0.01(+0.61%)
Oct 08, 2003
2.360
2.389
2.360
2.363
4,162
+0.01(+0.49%)
Oct 07, 2003
2.334
2.392
2.328
2.351
5,817
+0.06(+2.65%)
Oct 06, 2003
2.319
2.319
2.285
2.291
3,449
-0.03(-1.11%)
Oct 03, 2003
2.197
2.316
2.197
2.316
15,177
+0.07(+3.10%)
Oct 02, 2003
2.366
2.366
2.241
2.247
14,947
-0.11(-4.56%)
Oct 01, 2003
2.337
2.354
2.308
2.354
2,759
-0.01(-0.49%)
Sep 30, 2003
2.308
2.406
2.293
2.366
11,964
+0.04(+1.63%)
Sep 29, 2003
2.328
2.348
2.319
2.328
5,277
-0.01(-0.38%)
Sep 26, 2003
2.360
2.380
2.331
2.337
2,299
-0.06(-2.42%)
Sep 25, 2003
2.432
2.432
2.319
2.395
3,449
+0.02(+0.85%)
Sep 24, 2003
2.363
2.345
2.345
2.374
9,888
+0.01(+0.49%)
Sep 23, 2003
2.453
2.453
2.351
2.363
4,139
-0.00(-0.13%)
Sep 22, 2003
2.369
2.421
2.363
2.366
33,045
+0.00(+0.14%)
Sep 19, 2003
2.418
2.418
2.363
2.363
2,851
-0.06(-2.40%)
Sep 18, 2003
2.458
2.461
2.406
2.421
30,124
-0.04(-1.65%)
Sep 17, 2003
2.403
2.461
2.380
2.461
54,960
+0.08(+3.54%)
Sep 16, 2003
2.377
2.392
2.360
2.377
13,912
-0.01(-0.23%)
Sep 15, 2003
2.377
2.432
2.340
2.383
20,696
+0.01(+0.35%)
Sep 12, 2003
2.174
2.421
2.171
2.374
45,301
+0.22(+10.38%)
Sep 11, 2003
2.177
2.180
2.151
2.151
19,316
-0.04(-1.85%)
Sep 10, 2003
2.244
2.244
2.192
2.192
3,909
-0.04(-1.82%)
Sep 09, 2003
2.244
2.244
2.174
2.232
16,327
+0.06(+2.67%)
Sep 08, 2003
2.157
2.247
2.145
2.174
16,097
+0.00(+0.00%)
Sep 05, 2003
2.087
2.241
2.073
2.174
84,164
+0.10(+4.75%)
Sep 04, 2003
2.038
2.102
2.038
2.076
14,717
+0.02(+0.85%)
Sep 03, 2003
2.154
2.154
2.044
2.058
17,246
-0.00(-0.14%)
Sep 02, 2003
2.047
2.084
2.027
2.061
17,936
+0.03(+1.57%)
Aug 29, 2003
2.093
2.134
2.000
2.029
160,740
-0.06(-2.64%)
Aug 28, 2003
2.177
2.177
2.084
2.084
48,061
-0.02(-0.83%)
Aug 27, 2003
2.102
2.180
2.076
2.102
37,023
-0.01(-0.54%)
Aug 26, 2003
2.102
2.151
2.073
2.113
59,099
-0.01(-0.56%)
Aug 25, 2003
2.102
2.160
2.050
2.125
65,538
+0.08(+3.97%)
Aug 22, 2003
2.174
2.174
2.044
2.044
47,601
-0.00(-0.14%)
Aug 21, 2003
2.203
2.203
2.029
2.047
162,810
-0.04(-1.94%)
Aug 20, 2003
2.087
2.116
2.044
2.087
3,037,749
+0.00(+0.00%)
Aug 19, 2003
2.096
2.140
2.061
2.087
14,717
-0.06(-2.70%)
Aug 18, 2003
2.163
2.163
2.093
2.145
13,567
-0.02(-0.80%)
Aug 15, 2003
2.061
2.163
2.058
2.163
2,759
-0.01(-0.53%)
Aug 14, 2003
2.151
2.192
2.064
2.174
7,128
+0.08(+3.73%)
Aug 13, 2003
2.169
2.183
2.093
2.096
21,846
-0.07(-3.34%)
Aug 12, 2003
2.058
2.203
2.015
2.169
74,506
+0.25(+12.99%)
Aug 11, 2003
1.974
2.058
1.919
1.919
48,751
-0.10(-5.02%)
Aug 08, 2003
2.035
2.044
2.003
2.021
2,529
-0.04(-1.82%)
Aug 07, 2003
2.058
2.061
2.044
2.058
16,786
+0.00(+0.13%)
Aug 06, 2003
2.064
2.064
2.021
2.055
11,267
-0.01(-0.56%)
Aug 05, 2003
2.067
2.067
2.067
2.067
229
-0.05(-2.20%)
Aug 04, 2003
2.099
2.113
2.099
2.113
1,609
+0.03(+1.67%)
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.