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
Amedisys Inc
(NQ:
AMED
)
91.15
-4.86 (-5.06%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Aug 31, 2004
14.73
14.74
14.37
14.56
226,533
-0.20(-1.33%)
Aug 30, 2004
14.59
15.00
14.56
14.75
188,266
+0.17(+1.20%)
Aug 27, 2004
14.38
14.58
14.30
14.58
121,466
+0.24(+1.65%)
Aug 26, 2004
14.62
14.69
14.31
14.34
121,066
-0.14(-0.97%)
Aug 25, 2004
14.54
14.82
14.34
14.48
207,866
-0.10(-0.69%)
Aug 24, 2004
14.96
14.96
14.56
14.59
146,666
-0.05(-0.35%)
Aug 23, 2004
14.77
15.12
14.62
14.64
276,000
-0.27(-1.81%)
Aug 20, 2004
15.50
15.50
14.77
14.91
620,400
-0.59(-3.81%)
Aug 19, 2004
15.58
15.86
15.19
15.50
864,933
-1.25(-7.49%)
Aug 18, 2004
16.51
16.90
15.92
16.75
381,261
+0.23(+1.40%)
Aug 17, 2004
16.37
16.91
16.26
16.52
374,800
+0.26(+1.63%)
Aug 16, 2004
16.03
16.31
15.76
16.26
229,333
+0.45(+2.85%)
Aug 13, 2004
15.94
16.22
15.75
15.81
118,933
-0.21(-1.30%)
Aug 12, 2004
16.45
16.45
15.98
16.01
149,866
-0.40(-2.43%)
Aug 11, 2004
16.20
16.47
15.97
16.41
412,533
+0.20(+1.21%)
Aug 10, 2004
16.30
16.31
15.78
16.22
583,333
+0.43(+2.71%)
Aug 09, 2004
16.31
16.31
15.63
15.79
266,666
-0.37(-2.30%)
Aug 06, 2004
16.82
16.82
16.03
16.16
507,733
-0.82(-4.80%)
Aug 05, 2004
17.20
17.44
16.68
16.98
454,800
-0.23(-1.31%)
Aug 04, 2004
16.57
17.35
16.03
17.20
582,000
+0.60(+3.63%)
Aug 03, 2004
16.63
17.72
16.59
16.60
1,984,933
+1.21(+7.86%)
Aug 02, 2004
14.50
15.46
14.50
15.39
355,866
+0.63(+4.27%)
Jul 30, 2004
14.62
14.98
14.56
14.76
265,600
+0.30(+2.10%)
Jul 29, 2004
13.44
14.54
13.30
14.46
512,666
+1.18(+8.90%)
Jul 28, 2004
13.54
13.65
12.98
13.28
430,133
-0.34(-2.48%)
Jul 27, 2004
13.81
14.02
13.53
13.61
320,133
-0.21(-1.55%)
Jul 26, 2004
14.46
14.51
13.63
13.83
294,133
-0.43(-3.04%)
Jul 23, 2004
14.66
14.88
14.22
14.26
231,733
-0.43(-2.95%)
Jul 22, 2004
14.83
15.08
14.06
14.69
290,000
-0.37(-2.43%)
Jul 21, 2004
15.75
15.75
14.60
15.06
426,266
-0.64(-4.05%)
Jul 20, 2004
15.38
15.94
15.22
15.69
509,200
+0.24(+1.56%)
Jul 19, 2004
16.53
16.53
14.93
15.45
456,266
-0.93(-5.70%)
Jul 16, 2004
16.28
16.59
16.11
16.39
296,533
+0.12(+0.73%)
Jul 15, 2004
15.69
16.58
15.49
16.27
422,266
+0.58(+3.69%)
Jul 14, 2004
15.97
16.07
15.52
15.69
304,266
-0.29(-1.80%)
Jul 13, 2004
14.70
16.03
14.70
15.97
617,600
+1.18(+7.94%)
Jul 12, 2004
14.91
15.31
14.64
14.80
472,800
-0.40(-2.63%)
Jul 09, 2004
15.19
15.20
14.51
15.20
1,021,466
-0.05(-0.30%)
Jul 08, 2004
16.59
16.62
15.14
15.24
549,200
-0.96(-5.93%)
Jul 07, 2004
15.67
16.45
15.54
16.21
407,733
+0.33(+2.09%)
Jul 06, 2004
15.79
16.35
15.47
15.87
895,466
-0.57(-3.49%)
Jul 02, 2004
16.60
16.82
14.77
16.45
1,735,333
-0.29(-1.71%)
Jul 01, 2004
18.53
18.60
16.40
16.73
1,688,933
-1.85(-9.96%)
Jun 30, 2004
18.29
18.86
18.25
18.59
563,200
+0.30(+1.63%)
Jun 29, 2004
18.28
18.42
18.06
18.29
541,733
+0.44(+2.46%)
Jun 28, 2004
17.78
18.88
17.68
17.85
1,272,533
+0.30(+1.70%)
Jun 25, 2004
17.68
18.07
17.21
17.55
1,920,000
+0.27(+1.56%)
Jun 24, 2004
17.34
17.66
17.11
17.28
629,466
+0.16(+0.92%)
Jun 23, 2004
17.71
17.83
17.10
17.12
675,866
-0.08(-0.49%)
Jun 22, 2004
17.71
17.73
16.89
17.21
1,062,666
-0.08(-0.49%)
Jun 21, 2004
16.47
17.82
16.31
17.29
3,600,800
+1.32(+8.28%)
Jun 18, 2004
16.02
16.10
15.68
15.97
210,666
+0.10(+0.64%)
Jun 17, 2004
15.78
16.16
15.72
15.87
323,066
+0.13(+0.82%)
Jun 16, 2004
15.69
15.78
15.62
15.74
249,333
+0.13(+0.83%)
Jun 15, 2004
15.19
15.69
15.13
15.61
323,333
+0.68(+4.56%)
Jun 14, 2004
15.41
15.43
14.71
14.93
268,266
-0.46(-3.00%)
Jun 10, 2004
15.76
15.76
14.91
15.39
187,066
-0.04(-0.26%)
Jun 09, 2004
15.66
15.75
15.36
15.43
231,600
-0.13(-0.83%)
Jun 08, 2004
16.19
16.43
15.38
15.56
669,333
-0.11(-0.72%)
Jun 07, 2004
15.79
15.81
15.63
15.67
362,000
-0.02(-0.14%)
Jun 04, 2004
16.13
16.14
15.64
15.69
440,000
+0.00(+0.00%)
Jun 03, 2004
15.77
15.97
15.60
15.69
622,666
+0.03(+0.18%)
Jun 02, 2004
15.75
15.87
15.33
15.67
544,000
+0.06(+0.36%)
Jun 01, 2004
14.06
15.86
14.06
15.61
845,066
+1.59(+11.36%)
May 28, 2004
13.64
14.06
13.46
14.02
250,133
+0.07(+0.48%)
May 27, 2004
13.73
14.21
13.55
13.95
407,600
-0.12(-0.84%)
May 26, 2004
14.48
14.60
13.79
14.07
421,200
-0.46(-3.14%)
May 25, 2004
14.75
14.90
14.23
14.52
290,000
-0.46(-3.04%)
May 24, 2004
14.80
15.31
14.46
14.98
310,800
+0.46(+3.14%)
May 21, 2004
13.84
14.70
13.62
14.52
549,733
+0.91(+6.69%)
May 20, 2004
14.41
14.56
12.94
13.61
1,355,066
-0.93(-6.38%)
May 19, 2004
15.79
15.95
13.83
14.54
1,011,733
-0.88(-5.73%)
May 18, 2004
15.91
15.93
15.33
15.42
184,933
-0.18(-1.15%)
May 17, 2004
15.46
15.86
14.98
15.60
233,466
+0.43(+2.86%)
May 14, 2004
15.08
15.57
14.95
15.17
352,800
-0.53(-3.37%)
May 13, 2004
15.05
16.26
14.77
15.70
830,133
+0.39(+2.57%)
May 12, 2004
15.26
15.63
14.91
15.31
546,133
-0.08(-0.51%)
May 11, 2004
15.41
16.10
15.27
15.38
518,266
+0.20(+1.33%)
May 10, 2004
16.14
16.19
14.78
15.18
420,800
-0.96(-5.93%)
May 07, 2004
15.65
16.53
15.64
16.14
615,733
+0.37(+2.35%)
May 06, 2004
15.62
15.83
15.33
15.77
1,024,400
+0.76(+5.06%)
May 05, 2004
14.62
15.24
14.50
15.01
631,200
-0.01(-0.07%)
May 04, 2004
16.59
16.79
14.43
15.02
946,266
-1.07(-6.64%)
May 03, 2004
16.31
16.59
15.08
16.09
685,066
-0.84(-4.98%)
Apr 30, 2004
14.74
16.98
14.68
16.93
731,466
+2.19(+14.89%)
Apr 29, 2004
15.14
15.41
13.88
14.74
669,066
-0.40(-2.64%)
Apr 28, 2004
14.76
15.74
14.73
15.14
591,600
-0.02(-0.11%)
Apr 27, 2004
17.15
17.20
14.06
15.15
1,839,333
-1.76(-10.41%)
Apr 26, 2004
16.45
17.26
16.45
16.91
700,933
+0.52(+3.16%)
Apr 23, 2004
16.03
16.59
16.01
16.40
430,533
+0.62(+3.92%)
Apr 22, 2004
15.66
15.97
15.27
15.78
368,000
+0.28(+1.81%)
Apr 21, 2004
15.26
15.69
15.05
15.50
368,000
+0.14(+0.92%)
Apr 20, 2004
15.45
15.72
15.07
15.36
498,133
+0.17(+1.11%)
Apr 19, 2004
16.00
16.00
15.07
15.19
324,000
-0.51(-3.23%)
Apr 16, 2004
15.82
16.08
15.47
15.69
226,800
+0.04(+0.29%)
Apr 15, 2004
15.46
15.67
15.08
15.65
224,666
+0.52(+3.46%)
Apr 14, 2004
15.92
16.03
14.61
15.13
489,866
-0.80(-5.05%)
Apr 13, 2004
16.64
16.88
15.75
15.93
920,000
-0.04(-0.28%)
Apr 12, 2004
15.10
16.17
15.02
15.97
578,666
+0.79(+5.19%)
Apr 08, 2004
15.60
15.60
15.05
15.19
275,200
-0.21(-1.39%)
Apr 07, 2004
15.33
15.47
14.94
15.40
542,266
+0.36(+2.39%)
Apr 06, 2004
14.96
15.41
14.79
15.04
606,000
-0.10(-0.67%)
Apr 05, 2004
16.45
16.49
14.93
15.14
1,671,333
-0.56(-3.55%)
Apr 02, 2004
14.95
15.75
14.77
15.70
1,047,600
+1.02(+6.93%)
Apr 01, 2004
13.84
14.76
13.84
14.68
948,266
+0.86(+6.23%)
Mar 31, 2004
13.64
13.95
13.63
13.82
536,533
+0.07(+0.49%)
Mar 30, 2004
13.78
13.81
13.66
13.75
159,333
+0.10(+0.70%)
Mar 29, 2004
13.88
13.90
13.56
13.66
381,600
+0.16(+1.17%)
Mar 26, 2004
13.52
14.03
12.78
13.50
437,600
+0.16(+1.18%)
Mar 25, 2004
13.24
13.54
12.75
13.34
305,333
+0.17(+1.28%)
Mar 24, 2004
13.03
13.22
12.72
13.17
218,133
+0.25(+1.91%)
Mar 23, 2004
13.33
13.33
12.46
12.93
109,200
-0.02(-0.13%)
Mar 22, 2004
12.39
13.35
12.38
12.94
339,466
+0.13(+1.01%)
Mar 19, 2004
12.38
13.63
12.32
12.81
390,800
+0.21(+1.65%)
Mar 18, 2004
13.39
13.39
12.38
12.61
414,533
-0.69(-5.20%)
Mar 17, 2004
13.25
13.49
13.06
13.30
109,200
+0.22(+1.72%)
Mar 16, 2004
13.37
13.64
13.05
13.07
312,933
-0.22(-1.65%)
Mar 15, 2004
12.35
13.50
12.35
13.29
1,381,200
+0.77(+6.15%)
Mar 12, 2004
12.21
12.60
11.87
12.52
424,400
+0.37(+3.01%)
Mar 11, 2004
12.58
12.58
11.64
12.16
310,133
-0.12(-0.96%)
Mar 10, 2004
12.82
12.82
12.10
12.27
180,933
-0.38(-3.02%)
Mar 09, 2004
11.95
13.04
11.87
12.66
812,266
+1.41(+12.50%)
Mar 08, 2004
11.14
11.33
11.10
11.25
244,000
+0.12(+1.06%)
Mar 05, 2004
11.14
11.14
10.94
11.13
77,200
+0.03(+0.25%)
Mar 04, 2004
11.25
11.25
11.03
11.10
70,666
-0.14(-1.25%)
Mar 03, 2004
11.36
11.36
11.05
11.24
125,200
-0.03(-0.30%)
Mar 02, 2004
10.69
11.42
10.69
11.28
558,000
+0.59(+5.47%)
Mar 01, 2004
10.01
10.79
10.01
10.69
237,600
+0.46(+4.51%)
Feb 27, 2004
9.984
10.27
9.889
10.23
63,333
+0.05(+0.50%)
Feb 26, 2004
9.900
10.22
9.619
10.18
116,800
+0.30(+3.07%)
Feb 25, 2004
9.540
9.900
9.492
9.878
92,133
+0.32(+3.36%)
Feb 24, 2004
10.01
10.12
9.557
9.557
75,866
-0.66(-6.49%)
Feb 23, 2004
10.01
10.41
10.01
10.22
91,200
+0.16(+1.63%)
Feb 20, 2004
10.04
10.12
9.928
10.06
33,600
-0.01(-0.07%)
Feb 19, 2004
9.900
10.16
9.900
10.06
58,266
-0.04(-0.45%)
Feb 18, 2004
10.03
10.11
9.844
10.11
27,066
+0.13(+1.35%)
Feb 17, 2004
9.945
10.17
9.866
9.973
70,666
-0.10(-0.95%)
Feb 13, 2004
10.21
10.21
9.917
10.07
157,866
-0.07(-0.72%)
Feb 12, 2004
9.900
10.19
9.878
10.14
154,933
+0.28(+2.85%)
Feb 11, 2004
10.16
10.16
9.838
9.861
157,333
-0.26(-2.61%)
Feb 10, 2004
10.19
10.96
9.304
10.12
378,000
-0.02(-0.22%)
Feb 09, 2004
9.034
10.16
9.033
10.15
327,200
+1.15(+12.75%)
Feb 06, 2004
9.023
9.236
8.944
9.000
54,133
+0.12(+1.33%)
Feb 05, 2004
8.865
9.073
8.308
8.882
102,266
+0.02(+0.19%)
Feb 04, 2004
8.944
9.034
8.854
8.865
20,266
-0.11(-1.25%)
Feb 03, 2004
8.972
9.089
8.916
8.977
38,133
+0.03(+0.31%)
Feb 02, 2004
9.028
9.169
8.949
8.949
28,933
-0.17(-1.85%)
Jan 30, 2004
8.747
9.158
8.702
9.118
43,333
+0.42(+4.85%)
Jan 29, 2004
8.752
8.882
8.438
8.696
16,000
-0.13(-1.47%)
Jan 28, 2004
8.932
8.932
8.814
8.826
10,000
-0.12(-1.32%)
Jan 27, 2004
8.916
8.966
8.775
8.944
50,800
+0.09(+1.02%)
Jan 26, 2004
8.831
8.955
8.691
8.854
38,266
+0.07(+0.83%)
Jan 23, 2004
8.719
8.899
8.674
8.781
75,066
+0.04(+0.52%)
Jan 22, 2004
9.028
9.051
8.719
8.736
25,466
-0.03(-0.38%)
Jan 21, 2004
8.662
8.831
8.662
8.769
28,800
+0.02(+0.19%)
Jan 20, 2004
8.522
8.775
8.522
8.752
21,866
+0.22(+2.64%)
Jan 16, 2004
8.662
8.662
7.577
8.527
143,733
-0.36(-4.05%)
Jan 15, 2004
8.859
8.977
8.662
8.887
28,360
-0.02(-0.25%)
Jan 14, 2004
9.096
9.096
8.713
8.910
19,613
-0.19(-2.04%)
Jan 13, 2004
8.966
9.197
8.831
9.096
53,097
+0.13(+1.44%)
Jan 12, 2004
9.096
9.197
8.961
8.966
14,298
+0.01(+0.06%)
Jan 09, 2004
8.578
9.152
8.539
8.961
66,042
+0.30(+3.51%)
Jan 08, 2004
8.550
8.657
8.387
8.657
38,658
+0.16(+1.85%)
Jan 07, 2004
8.662
8.662
8.477
8.499
29,813
-0.16(-1.82%)
Jan 06, 2004
8.449
8.685
8.196
8.657
40,666
+0.16(+1.86%)
Jan 05, 2004
8.409
8.758
8.409
8.499
39,066
+0.06(+0.73%)
Jan 02, 2004
8.505
8.522
8.415
8.438
4,133
-0.09(-1.06%)
Dec 31, 2003
8.550
8.561
8.432
8.527
15,733
-0.02(-0.26%)
Dec 30, 2003
8.550
8.550
8.494
8.550
34,588
+0.03(+0.40%)
Dec 29, 2003
8.522
8.578
8.381
8.516
51,258
+0.13(+1.54%)
Dec 26, 2003
8.387
8.426
8.331
8.387
17,501
+0.03(+0.41%)
Dec 24, 2003
8.387
8.477
8.314
8.353
26,800
-0.08(-1.00%)
Dec 23, 2003
8.578
8.578
8.269
8.438
58,588
-0.17(-2.02%)
Dec 22, 2003
8.657
8.837
8.527
8.612
70,773
-0.03(-0.39%)
Dec 19, 2003
8.859
8.944
7.937
8.646
103,237
+0.12(+1.45%)
Dec 18, 2003
9.068
9.422
8.213
8.522
174,817
-0.73(-7.90%)
Dec 17, 2003
8.511
9.293
8.511
9.253
35,354
+0.63(+7.31%)
Dec 16, 2003
8.977
9.129
8.207
8.623
61,221
-0.40(-4.43%)
Dec 15, 2003
9.394
9.433
9.006
9.023
48,038
-0.40(-4.23%)
Dec 12, 2003
9.174
9.421
8.955
9.421
68,644
+0.35(+3.91%)
Dec 11, 2003
9.203
9.225
9.006
9.067
34,744
-0.14(-1.47%)
Dec 10, 2003
9.149
9.562
9.056
9.203
103,973
-0.01(-0.06%)
Dec 09, 2003
8.865
9.281
8.865
9.208
34,042
+0.21(+2.31%)
Dec 08, 2003
9.056
9.191
8.859
9.000
97,594
-0.06(-0.68%)
Dec 05, 2003
8.932
9.073
8.629
9.062
37,965
+0.13(+1.45%)
Dec 04, 2003
8.494
9.203
8.381
8.932
140,156
+0.44(+5.24%)
Dec 03, 2003
8.381
8.719
8.381
8.488
115,572
+0.04(+0.47%)
Dec 02, 2003
8.303
8.482
8.168
8.449
264,970
+0.03(+0.40%)
Dec 01, 2003
7.712
8.438
7.712
8.415
387,634
+0.62(+7.94%)
Nov 28, 2003
7.819
7.819
7.734
7.796
33,866
-0.02(-0.29%)
Nov 26, 2003
7.599
7.987
7.599
7.819
47,805
+0.17(+2.21%)
Nov 25, 2003
7.712
7.819
7.521
7.650
74,878
-0.07(-0.87%)
Nov 24, 2003
7.537
7.729
7.312
7.718
210,388
+0.15(+1.93%)
Nov 21, 2003
7.796
7.768
7.515
7.571
63,137
-0.22(-2.89%)
Nov 20, 2003
7.937
8.072
7.425
7.796
84,846
-0.02(-0.29%)
Nov 19, 2003
7.622
8.207
7.594
7.819
83,410
+0.17(+2.21%)
Nov 18, 2003
7.622
7.869
7.594
7.650
34,042
-0.06(-0.73%)
Nov 17, 2003
7.869
8.016
7.363
7.706
148,334
-0.23(-2.91%)
Nov 14, 2003
8.151
8.151
7.819
7.937
75,474
-0.14(-1.74%)
Nov 13, 2003
7.571
8.145
7.284
8.078
188,225
+0.57(+7.65%)
Nov 12, 2003
7.464
7.582
7.245
7.504
80,074
+0.16(+2.22%)
Nov 11, 2003
7.082
7.442
6.750
7.341
200,761
+0.20(+2.76%)
Nov 10, 2003
7.341
7.360
7.088
7.144
192,346
-0.14(-1.93%)
Nov 07, 2003
7.312
7.369
7.026
7.284
102,664
+0.05(+0.70%)
Nov 06, 2003
7.054
7.414
7.031
7.234
224,080
+0.20(+2.88%)
Nov 05, 2003
6.728
7.048
6.694
7.031
241,678
+0.70(+11.11%)
Nov 04, 2003
6.317
6.328
6.216
6.328
55,674
+0.03(+0.45%)
Nov 03, 2003
6.328
6.328
6.216
6.300
35,848
+0.03(+0.54%)
Oct 31, 2003
6.216
6.328
6.216
6.266
46,133
+0.08(+1.27%)
Oct 30, 2003
6.328
6.300
6.188
6.188
34,533
-0.14(-2.22%)
Oct 29, 2003
6.356
6.435
6.204
6.328
44,241
-0.07(-1.14%)
Oct 28, 2003
6.272
6.435
6.272
6.401
122,666
+0.03(+0.45%)
Oct 27, 2003
6.216
6.446
6.216
6.373
106,000
+0.16(+2.62%)
Oct 24, 2003
5.771
6.216
5.771
6.210
18,800
+0.33(+5.65%)
Oct 23, 2003
6.176
6.176
5.597
5.878
53,333
-0.39(-6.28%)
Oct 22, 2003
6.424
6.424
6.188
6.272
47,066
-0.14(-2.19%)
Oct 21, 2003
6.244
6.441
6.244
6.412
153,466
+0.18(+2.89%)
Oct 20, 2003
6.069
6.491
6.047
6.232
144,666
+0.19(+3.17%)
Oct 17, 2003
5.906
6.047
5.906
6.041
41,466
+0.06(+1.03%)
Oct 16, 2003
5.957
5.979
5.906
5.979
48,133
+0.02(+0.38%)
Oct 15, 2003
5.822
6.018
5.822
5.957
46,933
+0.06(+0.95%)
Oct 14, 2003
5.872
5.974
5.732
5.901
93,040
+0.03(+0.58%)
Oct 13, 2003
5.822
5.894
5.749
5.866
44,533
+0.13(+2.35%)
Oct 10, 2003
5.766
5.794
5.659
5.732
17,733
-0.15(-2.49%)
Oct 09, 2003
5.597
5.878
5.597
5.878
44,400
+0.37(+6.63%)
Oct 08, 2003
5.484
5.591
5.484
5.513
1,200
-0.03(-0.51%)
Oct 07, 2003
5.541
5.563
5.513
5.541
31,066
-0.03(-0.51%)
Oct 06, 2003
5.794
5.794
5.541
5.569
40,133
+0.01(+0.20%)
Oct 03, 2003
6.041
6.154
5.513
5.558
92,088
-0.04(-0.70%)
Oct 02, 2003
5.400
5.816
5.237
5.597
47,558
+0.17(+3.22%)
Oct 01, 2003
5.147
5.423
5.147
5.423
94,266
+0.23(+4.34%)
Sep 30, 2003
5.152
5.203
5.119
5.197
47,466
+0.04(+0.86%)
Sep 29, 2003
5.175
5.209
5.147
5.152
17,466
+0.02(+0.44%)
Sep 26, 2003
5.175
5.175
5.130
5.130
44,666
-0.03(-0.56%)
Sep 25, 2003
5.006
5.271
5.006
5.159
19,866
+0.10(+1.90%)
Sep 24, 2003
5.242
5.225
5.119
5.062
16,933
-0.18(-3.43%)
Sep 23, 2003
5.169
5.271
5.096
5.242
29,866
+0.03(+0.55%)
Sep 22, 2003
5.062
5.214
4.838
5.214
21,506
+0.14(+2.76%)
Sep 19, 2003
4.989
5.074
4.989
5.074
14,800
+0.08(+1.69%)
Sep 18, 2003
4.967
4.989
4.854
4.989
49,800
+0.02(+0.46%)
Sep 17, 2003
4.978
5.006
4.556
4.966
51,066
+0.01(+0.22%)
Sep 16, 2003
5.029
5.029
4.956
4.956
21,733
-0.07(-1.33%)
Sep 15, 2003
4.866
5.023
4.866
5.023
22,933
+0.16(+3.23%)
Sep 12, 2003
4.860
4.911
4.719
4.866
35,733
+0.14(+2.96%)
Sep 11, 2003
4.680
4.899
4.641
4.726
52,533
+0.05(+1.09%)
Sep 10, 2003
4.472
4.674
4.466
4.674
86,533
+0.20(+4.53%)
Sep 09, 2003
4.472
4.551
4.472
4.472
30,133
-0.04(-1.00%)
Sep 08, 2003
4.534
4.534
4.500
4.517
12,666
-0.12(-2.54%)
Sep 05, 2003
4.472
4.634
4.472
4.634
17,733
+0.16(+3.64%)
Sep 04, 2003
4.556
4.584
4.472
4.472
15,466
-0.08(-1.73%)
Sep 03, 2003
4.529
4.562
4.416
4.551
26,400
+0.03(+0.75%)
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.