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
Credit Acceptance
(NQ:
CACC
)
479.72
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2003
11.88
11.95
11.71
11.71
19,100
-0.14(-1.18%)
Aug 28, 2003
11.94
12.00
11.53
11.85
34,100
-0.09(-0.75%)
Aug 27, 2003
11.55
11.95
11.44
11.94
19,900
+0.29(+2.49%)
Aug 26, 2003
11.41
11.92
10.72
11.65
56,200
+0.05(+0.43%)
Aug 25, 2003
11.61
11.79
11.35
11.60
19,100
-0.10(-0.85%)
Aug 22, 2003
11.65
11.88
11.65
11.70
27,500
-0.18(-1.52%)
Aug 21, 2003
11.75
12.00
11.56
11.88
28,100
-0.04(-0.34%)
Aug 20, 2003
11.50
11.92
11.10
11.92
29,200
+0.42(+3.65%)
Aug 19, 2003
11.44
11.50
10.97
11.50
37,000
+0.15(+1.32%)
Aug 18, 2003
10.12
11.35
10.12
11.35
49,700
+0.56(+5.19%)
Aug 15, 2003
10.79
11.24
10.79
10.79
3,300
-0.43(-3.83%)
Aug 14, 2003
11.24
11.25
10.92
11.22
38,500
-0.01(-0.09%)
Aug 13, 2003
11.24
11.25
10.81
11.23
14,000
+0.14(+1.26%)
Aug 12, 2003
10.99
11.19
10.86
11.09
36,500
+0.01(+0.09%)
Aug 11, 2003
10.59
11.37
10.36
11.08
20,900
+0.62(+5.92%)
Aug 08, 2003
10.40
10.75
10.15
10.46
7,600
-0.03(-0.28%)
Aug 07, 2003
10.19
10.49
9.730
10.49
17,500
+0.04(+0.38%)
Aug 06, 2003
9.970
10.68
9.800
10.45
69,600
+0.40(+3.98%)
Aug 05, 2003
9.100
11.12
8.400
10.05
63,600
+1.70(+20.36%)
Aug 04, 2003
10.62
10.99
8.350
8.350
99,700
-2.26(-21.30%)
Aug 01, 2003
11.70
11.70
10.46
10.61
50,200
-1.05(-9.01%)
Jul 31, 2003
11.90
12.00
11.30
11.66
25,400
-0.08(-0.68%)
Jul 30, 2003
11.62
11.95
11.45
11.74
6,200
+0.00(+0.00%)
Jul 29, 2003
11.92
11.92
11.33
11.74
10,000
-0.01(-0.09%)
Jul 28, 2003
11.89
11.95
11.21
11.75
57,200
+0.58(+5.19%)
Jul 25, 2003
11.94
11.95
10.98
11.17
56,300
-0.55(-4.66%)
Jul 24, 2003
11.35
11.98
11.21
11.72
43,700
+0.33(+2.86%)
Jul 23, 2003
10.85
11.40
10.70
11.39
14,300
+0.39(+3.55%)
Jul 22, 2003
9.360
11.00
9.360
11.00
24,900
+0.75(+7.32%)
Jul 21, 2003
10.55
10.84
9.350
10.25
33,300
-0.52(-4.83%)
Jul 18, 2003
11.20
11.20
10.72
10.77
16,500
-0.23(-2.09%)
Jul 17, 2003
11.88
11.98
10.67
11.00
53,300
-0.96(-8.03%)
Jul 16, 2003
11.88
12.00
11.76
11.96
19,500
+0.07(+0.59%)
Jul 15, 2003
12.15
12.20
11.75
11.89
40,900
-0.29(-2.38%)
Jul 14, 2003
11.85
12.19
11.75
12.18
49,900
+0.37(+3.13%)
Jul 11, 2003
11.88
11.88
11.41
11.81
24,000
+0.06(+0.51%)
Jul 10, 2003
11.93
11.94
11.45
11.75
32,200
-0.19(-1.59%)
Jul 09, 2003
11.95
11.95
11.61
11.94
38,800
-0.01(-0.08%)
Jul 08, 2003
11.56
12.00
11.56
11.95
38,400
+0.23(+1.96%)
Jul 07, 2003
11.28
11.75
11.11
11.72
35,700
+0.63(+5.67%)
Jul 03, 2003
11.20
11.49
11.06
11.09
13,900
-0.39(-3.39%)
Jul 02, 2003
10.50
11.75
10.26
11.48
23,800
+1.48(+14.80%)
Jul 01, 2003
10.30
10.47
9.900
10.00
11,900
+0.00(+0.00%)
Jun 30, 2003
10.70
10.92
9.800
10.00
77,000
-0.70(-6.54%)
Jun 27, 2003
10.55
11.19
10.55
10.70
24,900
-0.02(-0.19%)
Jun 26, 2003
10.69
11.05
10.58
10.72
33,300
-0.28(-2.55%)
Jun 25, 2003
9.800
11.08
9.800
11.00
82,700
+1.00(+10.00%)
Jun 24, 2003
10.70
10.70
8.600
10.00
91,300
+0.65(+6.95%)
Jun 23, 2003
11.74
11.74
9.350
9.350
45,500
-2.34(-20.02%)
Jun 20, 2003
10.75
11.75
8.230
11.69
74,300
+1.54(+15.17%)
Jun 19, 2003
10.25
11.14
10.15
10.15
29,500
-0.10(-0.98%)
Jun 18, 2003
9.550
10.35
9.550
10.25
11,800
+0.47(+4.81%)
Jun 17, 2003
10.34
10.62
9.540
9.780
58,900
-1.21(-11.01%)
Jun 16, 2003
10.80
11.60
10.34
10.99
56,800
-0.57(-4.93%)
Jun 13, 2003
11.60
12.00
11.56
11.56
27,800
-0.24(-2.03%)
Jun 12, 2003
11.01
12.00
11.00
11.80
90,500
-0.14(-1.17%)
Jun 11, 2003
11.54
11.99
11.50
11.94
26,500
+0.05(+0.42%)
Jun 10, 2003
12.00
12.00
11.42
11.89
56,400
+0.30(+2.59%)
Jun 09, 2003
11.84
12.00
11.41
11.59
62,462
-0.25(-2.11%)
Jun 06, 2003
11.20
12.10
11.14
11.84
107,100
+0.70(+6.28%)
Jun 05, 2003
10.58
11.20
10.52
11.14
62,700
+0.42(+3.92%)
Jun 04, 2003
10.20
10.74
9.700
10.72
32,400
+0.62(+6.14%)
Jun 03, 2003
10.00
10.12
9.910
10.10
8,200
+0.16(+1.61%)
Jun 02, 2003
9.950
10.00
9.580
9.940
31,700
+0.23(+2.37%)
May 30, 2003
9.490
9.750
9.260
9.710
20,100
+0.26(+2.75%)
May 29, 2003
9.490
9.750
9.260
9.450
14,100
-0.14(-1.46%)
May 28, 2003
8.980
9.730
8.980
9.590
8,900
-0.01(-0.10%)
May 27, 2003
9.000
9.800
8.990
9.600
58,300
+0.47(+5.15%)
May 23, 2003
8.540
9.230
8.420
9.130
8,800
+0.01(+0.11%)
May 22, 2003
8.940
9.160
8.800
9.120
16,200
-0.03(-0.33%)
May 21, 2003
8.750
9.150
8.640
9.150
2,800
+0.27(+3.04%)
May 20, 2003
8.750
9.010
8.550
8.880
8,700
-0.07(-0.78%)
May 19, 2003
9.300
9.450
8.800
8.950
21,800
-0.55(-5.79%)
May 16, 2003
9.010
9.990
9.010
9.500
15,700
-0.28(-2.87%)
May 15, 2003
9.420
10.06
9.420
9.781
25,400
+0.15(+1.57%)
May 14, 2003
9.280
10.14
8.260
9.630
71,500
+0.84(+9.56%)
May 13, 2003
7.660
8.870
7.400
8.790
64,700
+1.19(+15.66%)
May 12, 2003
7.390
7.700
7.240
7.600
11,100
+0.39(+5.41%)
May 09, 2003
7.170
7.390
6.830
7.210
15,100
+0.07(+0.98%)
May 08, 2003
7.170
7.170
6.990
7.140
10,300
+0.02(+0.28%)
May 07, 2003
7.120
7.750
6.400
7.120
35,200
-0.01(-0.14%)
May 06, 2003
6.780
7.180
6.690
7.130
47,400
+0.51(+7.70%)
May 05, 2003
6.770
6.770
6.250
6.620
28,400
-0.20(-2.93%)
May 02, 2003
7.240
7.920
6.730
6.820
40,800
-0.13(-1.87%)
May 01, 2003
7.430
7.640
6.910
6.950
56,000
-0.61(-8.07%)
Apr 30, 2003
7.330
7.750
7.330
7.560
10,500
+0.02(+0.27%)
Apr 29, 2003
7.060
7.640
7.060
7.540
9,300
+0.33(+4.65%)
Apr 28, 2003
6.880
7.730
6.860
7.205
45,600
+0.32(+4.57%)
Apr 25, 2003
6.800
7.190
6.800
6.890
30,100
+0.24(+3.61%)
Apr 24, 2003
6.550
6.650
6.550
6.650
1,200
+0.12(+1.84%)
Apr 23, 2003
6.160
6.530
5.830
6.530
7,600
+0.40(+6.53%)
Apr 22, 2003
5.670
6.410
5.670
6.130
17,500
-0.05(-0.81%)
Apr 21, 2003
6.030
6.250
6.030
6.180
2,700
+0.06(+0.98%)
Apr 17, 2003
5.490
6.220
5.040
6.120
32,700
+0.89(+17.02%)
Apr 16, 2003
5.140
5.230
5.100
5.230
25,500
+0.10(+1.95%)
Apr 15, 2003
5.260
5.360
5.050
5.130
30,800
-0.21(-3.93%)
Apr 14, 2003
5.350
5.350
5.290
5.340
1,900
-0.15(-2.73%)
Apr 11, 2003
5.200
5.570
5.200
5.490
8,700
+0.27(+5.15%)
Apr 10, 2003
5.400
5.400
5.140
5.221
12,800
-0.07(-1.30%)
Apr 09, 2003
5.460
5.460
5.250
5.290
8,600
-0.03(-0.56%)
Apr 08, 2003
5.440
5.500
5.190
5.320
14,000
-0.24(-4.32%)
Apr 07, 2003
5.590
6.000
5.260
5.560
20,000
+0.28(+5.30%)
Apr 04, 2003
5.220
5.560
5.030
5.280
10,900
+0.14(+2.72%)
Apr 03, 2003
5.540
5.540
4.880
5.140
48,800
-0.27(-4.99%)
Apr 02, 2003
5.460
5.740
4.970
5.410
8,600
+0.07(+1.31%)
Apr 01, 2003
4.900
5.510
4.750
5.340
44,800
+0.44(+8.98%)
Mar 31, 2003
5.260
5.300
4.860
4.900
1,630,000
-0.38(-7.20%)
Mar 28, 2003
5.260
5.450
5.260
5.280
6,801
+0.07(+1.34%)
Mar 27, 2003
4.910
5.300
4.850
5.210
15,638
+0.41(+8.54%)
Mar 26, 2003
4.950
4.951
4.750
4.800
18,300
-0.20(-4.00%)
Mar 25, 2003
5.120
5.120
4.910
5.000
9,700
-0.12(-2.34%)
Mar 24, 2003
5.090
5.350
5.070
5.120
2,810
+0.03(+0.59%)
Mar 21, 2003
5.860
5.990
4.750
5.090
32,800
-0.30(-5.57%)
Mar 20, 2003
5.460
5.640
5.251
5.390
23,100
-0.19(-3.41%)
Mar 19, 2003
5.500
5.580
5.470
5.580
1,260,000
+0.08(+1.45%)
Mar 18, 2003
5.400
5.500
5.380
5.500
26,400
+0.24(+4.56%)
Mar 17, 2003
5.060
5.387
5.030
5.260
120,300
-0.01(-0.19%)
Mar 14, 2003
5.720
5.720
5.270
5.270
13,000
-0.22(-4.01%)
Mar 13, 2003
5.690
5.690
5.170
5.490
13,800
+0.13(+2.43%)
Mar 12, 2003
5.410
5.490
5.130
5.360
14,200
-0.20(-3.60%)
Mar 11, 2003
5.710
5.710
5.500
5.560
13,900
-0.17(-2.97%)
Mar 10, 2003
5.700
5.790
5.700
5.730
14,800
+0.03(+0.53%)
Mar 07, 2003
5.880
5.880
5.700
5.700
8,700
-0.10(-1.72%)
Mar 06, 2003
5.820
5.900
5.800
5.800
27,700
-0.05(-0.85%)
Mar 05, 2003
5.770
5.850
5.770
5.850
8,400
+0.01(+0.17%)
Mar 04, 2003
5.860
5.990
5.830
5.840
12,900
-0.09(-1.52%)
Mar 03, 2003
5.990
5.990
5.810
5.930
2,000
+0.11(+1.89%)
Feb 28, 2003
5.980
5.990
5.810
5.820
8,600
-0.03(-0.51%)
Feb 27, 2003
5.860
5.930
5.800
5.850
12,600
-0.01(-0.17%)
Feb 26, 2003
5.860
5.860
5.820
5.860
4,000
-0.08(-1.35%)
Feb 25, 2003
5.930
5.990
5.790
5.940
8,300
-0.05(-0.83%)
Feb 24, 2003
6.200
6.200
5.780
5.990
7,300
-0.13(-2.12%)
Feb 21, 2003
6.000
6.150
5.890
6.120
2,900
+0.13(+2.17%)
Feb 20, 2003
5.990
6.150
5.790
5.990
18,300
+0.14(+2.39%)
Feb 19, 2003
5.960
5.960
5.820
5.850
7,600
-0.12(-2.01%)
Feb 18, 2003
5.930
5.980
5.800
5.970
11,600
+0.04(+0.67%)
Feb 14, 2003
5.560
6.000
5.560
5.930
12,400
+0.21(+3.67%)
Feb 13, 2003
5.660
6.000
5.650
5.720
7,200
+0.07(+1.24%)
Feb 12, 2003
5.765
6.040
5.520
5.650
11,400
-0.32(-5.36%)
Feb 11, 2003
5.750
6.300
5.500
5.970
17,400
+0.22(+3.79%)
Feb 10, 2003
5.710
5.940
5.400
5.752
11,000
+0.23(+4.20%)
Feb 07, 2003
5.530
5.900
5.520
5.520
10,500
+0.00(+0.00%)
Feb 06, 2003
5.520
5.670
5.520
5.520
6,700
+0.10(+1.85%)
Feb 05, 2003
5.370
5.510
5.370
5.420
6,300
-0.02(-0.37%)
Feb 04, 2003
5.560
5.600
5.250
5.440
20,300
-0.16(-2.86%)
Feb 03, 2003
5.500
5.750
5.500
5.600
4,300
-0.11(-1.93%)
Jan 31, 2003
5.760
5.790
5.570
5.710
2,600
+0.15(+2.70%)
Jan 30, 2003
6.000
5.800
5.560
5.560
7,600
-0.44(-7.33%)
Jan 29, 2003
6.350
6.350
5.820
6.000
9,400
+0.12(+2.04%)
Jan 28, 2003
5.800
5.920
5.380
5.880
9,300
+0.12(+2.08%)
Jan 27, 2003
5.740
6.390
5.740
5.760
19,200
-0.02(-0.35%)
Jan 24, 2003
6.170
6.320
5.560
5.780
23,500
-0.22(-3.67%)
Jan 23, 2003
5.740
6.190
5.580
6.000
12,400
+0.30(+5.26%)
Jan 22, 2003
5.700
5.720
5.560
5.700
2,700
+0.00(+0.00%)
Jan 21, 2003
5.700
6.070
5.700
5.700
5,900
-0.02(-0.35%)
Jan 17, 2003
6.010
6.070
5.570
5.720
11,900
-0.34(-5.61%)
Jan 16, 2003
6.390
6.530
5.560
6.060
47,700
-0.34(-5.31%)
Jan 15, 2003
6.510
6.570
6.180
6.400
5,700
-0.11(-1.69%)
Jan 14, 2003
6.470
6.510
6.380
6.510
600
+0.27(+4.33%)
Jan 13, 2003
6.320
6.410
6.000
6.240
14,000
-0.06(-0.95%)
Jan 10, 2003
6.230
6.750
6.200
6.300
10,600
-0.43(-6.39%)
Jan 09, 2003
6.430
6.730
6.430
6.730
1,200
+0.32(+4.99%)
Jan 08, 2003
6.430
6.790
6.270
6.410
11,600
-0.13(-1.99%)
Jan 07, 2003
6.540
6.680
6.090
6.540
10,900
-0.01(-0.15%)
Jan 06, 2003
6.460
6.550
6.370
6.550
2,900
+0.13(+2.02%)
Jan 03, 2003
6.470
6.610
6.320
6.420
21,300
-0.17(-2.58%)
Jan 02, 2003
6.270
6.590
6.270
6.590
8,700
+0.21(+3.28%)
Dec 31, 2002
6.590
7.330
6.260
6.381
24,100
-0.13(-1.98%)
Dec 30, 2002
6.690
7.290
6.510
6.510
20,900
-0.39(-5.64%)
Dec 27, 2002
7.000
7.050
6.650
6.899
25,800
+0.10(+1.46%)
Dec 26, 2002
6.850
7.040
6.710
6.800
4,900
-0.20(-2.86%)
Dec 24, 2002
6.980
7.000
6.710
7.000
8,800
+0.01(+0.14%)
Dec 23, 2002
6.840
7.350
6.650
6.990
9,700
+0.11(+1.60%)
Dec 20, 2002
6.840
7.090
6.650
6.880
44,100
+0.04(+0.58%)
Dec 19, 2002
6.790
6.840
6.640
6.840
70,100
+0.04(+0.59%)
Dec 18, 2002
6.830
6.830
6.750
6.800
22,500
+0.03(+0.41%)
Dec 17, 2002
6.850
6.899
6.772
6.772
13,000
-0.07(-0.99%)
Dec 16, 2002
6.730
6.890
6.730
6.840
7,000
+0.33(+5.07%)
Dec 13, 2002
6.800
6.850
6.500
6.510
26,300
-0.48(-6.87%)
Dec 12, 2002
7.200
7.200
6.800
6.990
12,600
-0.05(-0.71%)
Dec 11, 2002
6.920
7.230
6.920
7.040
46,800
+0.09(+1.29%)
Dec 10, 2002
6.660
7.100
6.660
6.950
39,800
+0.41(+6.27%)
Dec 09, 2002
6.570
7.150
6.500
6.540
22,000
-0.06(-0.91%)
Dec 06, 2002
6.820
7.040
6.600
6.600
10,900
-0.22(-3.23%)
Dec 05, 2002
7.250
7.260
6.480
6.820
11,300
-0.39(-5.44%)
Dec 04, 2002
7.870
7.870
7.200
7.212
24,800
-0.29(-3.84%)
Dec 03, 2002
7.950
7.950
7.500
7.500
9,400
-0.45(-5.66%)
Dec 02, 2002
8.300
8.300
7.800
7.950
62,600
+0.00(+0.00%)
Nov 29, 2002
8.240
8.250
7.950
7.950
11,100
-0.30(-3.64%)
Nov 27, 2002
8.279
8.430
8.050
8.250
28,800
+0.17(+2.10%)
Nov 26, 2002
8.200
8.340
8.020
8.080
5,400
-0.02(-0.23%)
Nov 25, 2002
8.150
8.450
8.031
8.099
21,500
-0.16(-1.95%)
Nov 22, 2002
8.060
8.600
8.000
8.260
15,000
+0.23(+2.88%)
Nov 21, 2002
8.010
8.180
7.910
8.029
34,300
-0.04(-0.51%)
Nov 20, 2002
8.000
8.230
8.000
8.070
14,800
+0.07(+0.88%)
Nov 19, 2002
8.020
8.240
7.900
8.000
50,600
+0.00(+0.00%)
Nov 18, 2002
8.030
8.050
7.940
8.000
10,300
-0.01(-0.12%)
Nov 15, 2002
8.130
8.250
8.000
8.010
9,900
-0.33(-3.96%)
Nov 14, 2002
8.545
8.545
7.880
8.340
21,800
+0.12(+1.46%)
Nov 13, 2002
8.199
8.760
8.071
8.220
7,900
+0.13(+1.61%)
Nov 12, 2002
8.290
8.381
8.010
8.090
12,100
+0.08(+0.99%)
Nov 11, 2002
8.080
8.120
8.040
8.011
18,500
-0.43(-5.08%)
Nov 08, 2002
8.790
8.790
8.000
8.440
13,000
-0.28(-3.21%)
Nov 07, 2002
9.710
9.710
8.720
8.720
4,100
-0.80(-8.40%)
Nov 06, 2002
9.640
9.640
8.820
9.520
23,400
-0.12(-1.24%)
Nov 05, 2002
9.510
9.700
9.262
9.640
4,200
+0.13(+1.38%)
Nov 04, 2002
9.290
9.720
8.600
9.509
47,300
+0.23(+2.47%)
Nov 01, 2002
8.349
9.490
8.140
9.280
24,300
+0.79(+9.31%)
Oct 31, 2002
8.370
8.850
8.260
8.490
5,400
-0.10(-1.16%)
Oct 30, 2002
8.400
8.639
8.290
8.590
4,100
+0.10(+1.18%)
Oct 29, 2002
8.560
8.680
8.400
8.490
90,200
-0.33(-3.74%)
Oct 28, 2002
8.440
8.900
8.280
8.820
44,425
+0.38(+4.50%)
Oct 25, 2002
8.099
8.990
8.099
8.440
44,600
+0.24(+2.93%)
Oct 24, 2002
8.380
8.380
7.960
8.200
1,530,000
-0.28(-3.28%)
Oct 23, 2002
7.950
8.500
7.950
8.478
23,600
+0.49(+6.11%)
Oct 22, 2002
8.020
8.200
7.980
7.990
10,000
-0.07(-0.88%)
Oct 21, 2002
8.010
8.280
7.950
8.061
26,900
+0.06(+0.76%)
Oct 18, 2002
8.450
8.490
8.000
8.000
31,100
-0.13(-1.60%)
Oct 17, 2002
8.230
8.490
8.010
8.130
11,200
+0.12(+1.50%)
Oct 16, 2002
8.120
8.600
8.000
8.010
34,668
-0.41(-4.87%)
Oct 15, 2002
8.170
8.500
8.000
8.420
8,600
+0.41(+5.12%)
Oct 14, 2002
8.050
8.530
8.000
8.010
15,500
-0.04(-0.50%)
Oct 11, 2002
7.950
8.280
7.950
8.050
21,700
+0.05(+0.63%)
Oct 10, 2002
8.095
8.095
7.950
8.000
31,800
+0.00(+0.00%)
Oct 09, 2002
8.150
8.380
7.960
8.000
26,200
-0.05(-0.62%)
Oct 08, 2002
7.980
8.200
7.950
8.050
19,500
+0.05(+0.63%)
Oct 07, 2002
7.950
8.101
7.950
8.000
15,800
+0.00(+0.00%)
Oct 04, 2002
8.010
8.300
7.989
8.000
46,400
-0.13(-1.60%)
Oct 03, 2002
8.230
8.300
8.010
8.130
189,331
-0.07(-0.85%)
Oct 02, 2002
8.999
9.060
8.160
8.200
23,800
-0.81(-8.99%)
Oct 01, 2002
8.150
9.010
8.110
9.010
41,600
+0.81(+9.88%)
Sep 30, 2002
8.160
8.310
7.950
8.200
40,230
+0.03(+0.38%)
Sep 27, 2002
8.111
8.430
7.950
8.169
8,000
-0.25(-2.98%)
Sep 26, 2002
7.950
8.460
7.950
8.420
8,030
+0.32(+3.96%)
Sep 25, 2002
8.450
8.450
7.950
8.099
9,469
-0.07(-0.87%)
Sep 24, 2002
8.010
8.650
8.010
8.170
6,200
+0.17(+2.12%)
Sep 23, 2002
8.210
8.440
7.950
8.000
12,200
-0.64(-7.41%)
Sep 20, 2002
8.000
8.650
8.000
8.640
65,900
+0.50(+6.13%)
Sep 19, 2002
8.641
8.641
7.950
8.141
16,400
+0.19(+2.40%)
Sep 18, 2002
8.670
8.910
7.950
7.950
35,800
-0.96(-10.77%)
Sep 17, 2002
8.960
9.250
8.500
8.910
52,360
-0.21(-2.30%)
Sep 16, 2002
9.660
9.670
9.000
9.120
9,600
-0.53(-5.49%)
Sep 13, 2002
9.580
9.860
9.390
9.650
1,160,000
+0.00(+0.00%)
Sep 12, 2002
10.37
10.37
9.370
9.650
17,790
+0.05(+0.52%)
Sep 11, 2002
9.570
10.53
9.360
9.600
26,200
+0.24(+2.56%)
Sep 10, 2002
10.18
10.42
9.010
9.360
12,700
-0.93(-9.04%)
Sep 09, 2002
9.850
10.70
9.260
10.29
20,119
+0.69(+7.19%)
Sep 06, 2002
9.060
9.670
8.260
9.600
41,059
+0.86(+9.84%)
Sep 05, 2002
8.190
9.150
8.180
8.740
33,800
-0.03(-0.34%)
Sep 04, 2002
8.230
8.770
8.110
8.770
17,142
+0.47(+5.66%)
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.