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
Heartland Express
(NQ:
HTLD
)
11.59
+0.18 (+1.58%)
Streaming Delayed Price
Updated: 2:37 PM EDT, Jun 5, 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
7.763
7.852
7.723
7.790
515,589
+0.07(+0.86%)
Aug 30, 2004
7.874
7.914
7.683
7.723
493,803
-0.21(-2.69%)
Aug 27, 2004
7.856
7.981
7.847
7.936
285,912
+0.08(+0.96%)
Aug 26, 2004
7.861
7.918
7.816
7.861
311,582
+0.00(+0.06%)
Aug 25, 2004
7.758
7.856
7.630
7.856
297,734
+0.12(+1.61%)
Aug 24, 2004
7.941
8.118
7.679
7.732
492,790
-0.04(-0.51%)
Aug 23, 2004
8.189
8.305
7.714
7.772
418,821
+2.47(+46.70%)
Aug 20, 2004
5.252
5.298
5.187
5.298
350,087
+0.08(+1.53%)
Aug 19, 2004
5.256
5.278
5.179
5.218
644,697
-0.05(-0.96%)
Aug 18, 2004
5.181
5.282
5.158
5.268
319,463
+0.07(+1.29%)
Aug 17, 2004
5.266
5.276
5.173
5.201
311,075
-0.04(-0.72%)
Aug 16, 2004
5.148
5.252
5.124
5.238
351,607
+0.11(+2.19%)
Aug 13, 2004
5.288
5.288
5.100
5.126
621,898
-0.11(-2.15%)
Aug 12, 2004
5.300
5.448
5.238
5.238
408,603
-0.10(-1.85%)
Aug 11, 2004
5.339
5.367
5.211
5.337
544,636
+0.01(+0.26%)
Aug 10, 2004
5.146
5.339
5.142
5.323
257,878
+0.17(+3.29%)
Aug 09, 2004
5.116
5.191
5.053
5.154
225,454
+0.08(+1.56%)
Aug 06, 2004
5.260
5.282
5.075
5.075
339,194
-0.23(-4.25%)
Aug 05, 2004
5.379
5.396
5.290
5.300
781,743
-0.11(-2.11%)
Aug 04, 2004
5.319
5.420
5.266
5.414
705,747
+0.06(+1.18%)
Aug 03, 2004
5.428
5.428
5.333
5.351
409,363
-0.07(-1.31%)
Aug 02, 2004
5.292
5.428
5.258
5.422
491,945
+0.09(+1.70%)
Jul 30, 2004
5.408
5.424
5.302
5.331
699,160
-0.07(-1.28%)
Jul 29, 2004
5.386
5.428
5.355
5.400
679,148
+0.07(+1.41%)
Jul 28, 2004
5.268
5.392
5.161
5.325
809,101
+0.05(+0.97%)
Jul 27, 2004
5.254
5.313
5.231
5.274
705,747
+0.06(+1.14%)
Jul 26, 2004
5.169
5.258
5.152
5.215
982,118
+0.11(+2.17%)
Jul 23, 2004
5.254
5.254
5.090
5.104
734,119
-0.10(-2.01%)
Jul 22, 2004
5.250
5.280
4.994
5.209
514,237
+0.00(+0.08%)
Jul 21, 2004
5.286
5.357
5.203
5.205
635,071
-0.08(-1.53%)
Jul 20, 2004
5.211
5.311
5.185
5.286
309,809
+0.11(+2.17%)
Jul 19, 2004
5.154
5.234
5.102
5.173
335,901
+0.06(+1.14%)
Jul 16, 2004
5.233
5.268
5.108
5.115
463,827
-0.09(-1.65%)
Jul 15, 2004
5.193
5.290
5.124
5.201
266,745
+0.08(+1.54%)
Jul 14, 2004
5.171
5.248
5.114
5.122
359,459
-0.07(-1.37%)
Jul 13, 2004
5.152
5.248
5.150
5.193
351,100
+0.08(+1.58%)
Jul 12, 2004
5.146
5.191
5.104
5.112
313,862
-0.06(-1.14%)
Jul 09, 2004
5.152
5.205
5.073
5.171
357,180
-0.00(-0.04%)
Jul 08, 2004
5.274
5.329
5.160
5.173
1,126,510
-0.12(-2.20%)
Jul 07, 2004
5.323
5.377
5.280
5.290
644,697
+0.00(+0.00%)
Jul 06, 2004
5.408
5.408
5.276
5.290
744,251
-0.10(-1.83%)
Jul 02, 2004
5.349
5.388
5.327
5.388
443,815
+0.04(+0.74%)
Jul 01, 2004
5.428
5.428
5.349
5.349
528,930
-0.05(-0.95%)
Jun 30, 2004
5.325
5.428
5.260
5.400
969,452
+0.08(+1.48%)
Jun 29, 2004
5.233
5.329
5.227
5.321
522,850
+0.04(+0.67%)
Jun 28, 2004
5.144
5.286
5.144
5.286
569,461
+0.14(+2.72%)
Jun 25, 2004
5.134
5.239
5.084
5.146
1,051,274
+0.03(+0.58%)
Jun 24, 2004
5.167
5.169
5.088
5.116
261,678
-0.02(-0.42%)
Jun 23, 2004
5.015
5.167
5.006
5.138
482,066
+0.08(+1.56%)
Jun 22, 2004
5.023
5.094
5.004
5.059
483,079
-0.03(-0.54%)
Jun 21, 2004
5.138
5.138
5.019
5.086
380,485
+0.03(+0.51%)
Jun 18, 2004
5.019
5.116
4.994
5.061
818,221
-0.13(-2.44%)
Jun 17, 2004
5.280
5.280
5.124
5.187
359,459
-0.04(-0.79%)
Jun 16, 2004
5.177
5.229
5.063
5.229
409,363
+0.14(+2.75%)
Jun 15, 2004
5.059
5.169
5.059
5.088
481,306
+0.03(+0.51%)
Jun 14, 2004
5.152
5.165
5.031
5.063
379,978
-0.07(-1.35%)
Jun 10, 2004
5.035
5.154
5.033
5.132
1,123,723
+0.07(+1.44%)
Jun 09, 2004
5.081
5.130
5.035
5.059
435,709
-0.07(-1.35%)
Jun 08, 2004
4.964
5.132
4.964
5.128
766,290
+0.11(+2.16%)
Jun 07, 2004
4.944
5.019
4.907
5.019
374,405
+0.10(+2.05%)
Jun 04, 2004
4.846
4.933
4.765
4.919
425,069
+0.15(+3.15%)
Jun 03, 2004
4.883
4.895
4.767
4.769
544,636
-0.10(-2.07%)
Jun 02, 2004
4.802
4.869
4.759
4.869
399,484
+0.09(+1.90%)
Jun 01, 2004
4.790
4.806
4.737
4.779
764,264
+0.00(+0.00%)
May 28, 2004
4.761
4.786
4.737
4.779
218,107
+0.01(+0.21%)
May 27, 2004
4.717
4.818
4.717
4.769
316,902
-0.01(-0.12%)
May 26, 2004
4.741
4.779
4.704
4.775
348,313
-0.00(-0.04%)
May 25, 2004
4.538
4.777
4.534
4.777
1,003,650
+0.24(+5.40%)
May 24, 2004
4.538
4.569
4.451
4.532
425,069
+0.02(+0.39%)
May 21, 2004
4.488
4.514
4.413
4.514
268,771
+0.07(+1.60%)
May 20, 2004
4.504
4.536
4.425
4.443
473,706
-0.09(-1.92%)
May 19, 2004
4.573
4.607
4.502
4.530
472,693
-0.02(-0.39%)
May 18, 2004
4.441
4.550
4.423
4.548
539,316
+0.09(+2.04%)
May 17, 2004
4.589
4.603
4.413
4.457
414,936
-0.11(-2.50%)
May 14, 2004
4.589
4.633
4.490
4.571
356,166
+0.03(+0.61%)
May 13, 2004
4.490
4.579
4.461
4.544
383,778
+0.07(+1.45%)
May 12, 2004
4.530
4.530
4.378
4.479
1,093,072
-0.04(-0.92%)
May 11, 2004
4.524
4.548
4.461
4.520
816,447
+0.04(+0.88%)
May 10, 2004
4.591
4.591
4.406
4.481
525,130
-0.13(-2.78%)
May 07, 2004
4.737
4.796
4.601
4.609
855,458
-0.14(-2.91%)
May 06, 2004
4.820
4.820
4.721
4.747
531,463
-0.09(-1.84%)
May 05, 2004
4.859
4.859
4.788
4.836
944,373
-0.00(-0.08%)
May 04, 2004
4.897
4.946
4.816
4.840
1,100,418
-0.05(-0.93%)
May 03, 2004
4.826
4.938
4.826
4.885
784,529
+0.04(+0.81%)
Apr 30, 2004
4.850
4.877
4.779
4.846
882,817
-0.00(-0.08%)
Apr 29, 2004
4.887
4.933
4.844
4.850
683,455
-0.04(-0.77%)
Apr 28, 2004
4.964
4.964
4.865
4.887
706,000
-0.10(-2.10%)
Apr 27, 2004
4.974
4.992
4.915
4.992
342,234
+0.03(+0.64%)
Apr 26, 2004
4.950
5.021
4.933
4.960
325,008
-0.01(-0.24%)
Apr 23, 2004
4.990
4.996
4.832
4.972
654,323
+0.00(+0.00%)
Apr 22, 2004
4.854
4.984
4.854
4.972
492,705
+0.10(+2.15%)
Apr 21, 2004
4.820
4.875
4.765
4.867
494,479
+0.07(+1.40%)
Apr 20, 2004
4.769
4.877
4.739
4.800
541,596
+0.06(+1.33%)
Apr 19, 2004
4.773
4.854
4.700
4.737
527,663
-0.04(-0.83%)
Apr 16, 2004
4.753
4.788
4.692
4.777
570,981
+0.03(+0.62%)
Apr 15, 2004
4.682
4.796
4.631
4.747
1,013,023
+0.10(+2.17%)
Apr 14, 2004
4.524
4.684
4.524
4.646
1,139,683
+0.07(+1.47%)
Apr 13, 2004
4.638
4.638
4.524
4.579
302,716
-0.05(-1.07%)
Apr 12, 2004
4.629
4.652
4.575
4.629
269,278
+0.07(+1.60%)
Apr 08, 2004
4.709
4.709
4.556
4.556
264,211
-0.09(-1.95%)
Apr 07, 2004
4.615
4.686
4.581
4.646
317,408
+0.03(+0.56%)
Apr 06, 2004
4.658
4.707
4.613
4.621
366,046
-0.02(-0.47%)
Apr 05, 2004
4.713
4.713
4.581
4.642
476,240
-0.06(-1.34%)
Apr 02, 2004
4.688
4.717
4.634
4.706
519,810
+0.10(+2.19%)
Apr 01, 2004
4.723
4.786
4.561
4.605
1,391,229
+0.11(+2.37%)
Mar 31, 2004
4.528
4.559
4.455
4.498
798,462
-0.02(-0.48%)
Mar 30, 2004
4.587
4.605
4.490
4.520
479,026
-0.04(-0.78%)
Mar 29, 2004
4.603
4.609
4.514
4.556
608,726
+0.01(+0.22%)
Mar 26, 2004
4.479
4.609
4.479
4.546
629,751
+0.04(+0.96%)
Mar 25, 2004
4.402
4.502
4.380
4.502
678,895
+0.12(+2.75%)
Mar 24, 2004
4.512
4.567
4.364
4.382
1,345,378
+0.10(+2.45%)
Mar 23, 2004
4.285
4.338
4.259
4.277
661,416
+0.05(+1.17%)
Mar 22, 2004
4.299
4.449
4.224
4.228
1,720,797
+0.00(+0.09%)
Mar 19, 2004
4.382
4.382
4.224
4.224
2,353,842
-0.12(-2.77%)
Mar 18, 2004
4.520
4.520
4.309
4.344
1,081,419
-0.09(-2.05%)
Mar 17, 2004
4.323
4.449
4.317
4.435
763,250
+0.13(+3.07%)
Mar 16, 2004
4.409
4.411
4.283
4.303
1,360,324
-0.09(-2.02%)
Mar 15, 2004
4.467
4.469
4.372
4.392
434,442
-0.07(-1.55%)
Mar 12, 2004
4.490
4.496
4.402
4.461
599,606
+0.04(+0.85%)
Mar 11, 2004
4.372
4.518
4.372
4.423
835,700
-0.01(-0.18%)
Mar 10, 2004
4.441
4.500
4.396
4.431
425,322
+0.01(+0.31%)
Mar 09, 2004
4.445
4.528
4.417
4.417
495,998
-0.06(-1.24%)
Mar 08, 2004
4.540
4.579
4.425
4.473
685,735
-0.08(-1.69%)
Mar 05, 2004
4.510
4.577
4.504
4.550
972,745
-0.01(-0.13%)
Mar 04, 2004
4.482
4.563
4.481
4.556
1,571,592
+0.07(+1.58%)
Mar 03, 2004
4.459
4.504
4.431
4.484
924,868
+0.03(+0.62%)
Mar 02, 2004
4.411
4.461
4.398
4.457
714,866
+0.05(+1.03%)
Mar 01, 2004
4.451
4.451
4.360
4.411
370,859
+0.04(+0.86%)
Feb 27, 2004
4.374
4.431
4.334
4.374
390,618
-0.05(-1.07%)
Feb 26, 2004
4.303
4.421
4.303
4.421
371,872
+0.06(+1.36%)
Feb 25, 2004
4.321
4.362
4.275
4.362
358,446
+0.04(+0.87%)
Feb 24, 2004
4.289
4.380
4.265
4.325
353,380
+0.03(+0.74%)
Feb 23, 2004
4.361
4.380
4.289
4.293
580,100
-0.05(-1.14%)
Feb 20, 2004
4.423
4.423
4.342
4.342
544,129
-0.02(-0.45%)
Feb 19, 2004
4.459
4.481
4.362
4.362
608,472
-0.04(-0.90%)
Feb 18, 2004
4.431
4.479
4.390
4.402
558,822
-0.06(-1.33%)
Feb 17, 2004
4.283
4.461
4.263
4.461
1,070,020
+0.01(+0.18%)
Feb 13, 2004
4.512
4.512
4.442
4.453
844,566
-0.07(-1.53%)
Feb 12, 2004
4.500
4.522
4.439
4.522
780,983
+0.03(+0.66%)
Feb 11, 2004
4.340
4.492
4.340
4.492
639,884
+0.15(+3.45%)
Feb 10, 2004
4.323
4.372
4.299
4.342
697,641
-0.00(-0.09%)
Feb 09, 2004
4.380
4.382
4.315
4.346
455,974
-0.03(-0.68%)
Feb 06, 2004
4.356
4.376
4.307
4.376
1,002,130
+0.10(+2.35%)
Feb 05, 2004
4.291
4.303
4.192
4.275
813,407
+0.11(+2.56%)
Feb 04, 2004
4.342
4.342
4.169
4.169
628,738
-0.17(-4.00%)
Feb 03, 2004
4.362
4.382
4.307
4.342
1,043,421
-0.02(-0.50%)
Feb 02, 2004
4.332
4.396
4.325
4.364
1,517,888
+0.03(+0.68%)
Jan 30, 2004
4.481
4.492
4.303
4.334
1,182,747
-0.10(-2.31%)
Jan 29, 2004
4.569
4.579
4.421
4.437
905,869
-0.10(-2.26%)
Jan 28, 2004
4.559
4.609
4.490
4.540
1,615,923
+0.03(+0.70%)
Jan 27, 2004
4.747
4.753
4.508
4.508
2,165,119
-0.28(-5.93%)
Jan 26, 2004
4.856
4.930
4.733
4.792
1,269,889
-0.16(-3.27%)
Jan 23, 2004
4.806
4.962
4.709
4.954
1,060,647
+0.25(+5.33%)
Jan 22, 2004
4.854
4.946
4.704
4.704
726,266
-0.15(-3.13%)
Jan 21, 2004
4.688
4.856
4.640
4.856
918,788
+0.20(+4.37%)
Jan 20, 2004
4.638
4.707
4.623
4.652
890,670
-0.01(-0.25%)
Jan 16, 2004
4.842
4.844
4.664
4.664
1,852,776
-0.15(-3.16%)
Jan 15, 2004
4.846
4.859
4.784
4.816
781,535
-0.04(-0.77%)
Jan 14, 2004
4.826
4.867
4.814
4.854
668,843
+0.04(+0.74%)
Jan 13, 2004
4.859
4.859
4.735
4.818
255,495
-0.00(-0.08%)
Jan 12, 2004
4.721
4.858
4.721
4.822
425,659
+0.08(+1.71%)
Jan 09, 2004
4.865
4.954
4.729
4.741
381,397
-0.19(-3.92%)
Jan 08, 2004
4.901
4.934
4.824
4.934
139,938
+0.04(+0.73%)
Jan 07, 2004
4.796
4.899
4.767
4.899
240,197
+0.09(+1.97%)
Jan 06, 2004
4.794
4.911
4.784
4.804
371,872
-0.02(-0.49%)
Jan 05, 2004
4.929
4.929
4.828
4.828
279,411
-0.09(-1.89%)
Jan 02, 2004
4.757
4.921
4.757
4.921
269,024
+0.15(+3.06%)
Dec 31, 2003
4.938
4.954
4.775
4.775
664,456
-0.17(-3.47%)
Dec 30, 2003
4.905
4.976
4.885
4.946
529,850
+0.01(+0.24%)
Dec 29, 2003
4.899
5.004
4.880
4.934
234,272
+0.02(+0.44%)
Dec 26, 2003
4.858
4.934
4.858
4.913
64,236
+0.02(+0.44%)
Dec 24, 2003
4.968
4.968
4.885
4.891
148,176
-0.11(-2.25%)
Dec 23, 2003
4.933
5.004
4.895
5.004
395,312
+0.06(+1.20%)
Dec 22, 2003
4.915
4.944
4.850
4.944
200,334
+0.01(+0.20%)
Dec 19, 2003
4.946
4.964
4.844
4.934
273,944
-0.01(-0.16%)
Dec 18, 2003
4.852
4.976
4.826
4.942
335,473
+0.08(+1.62%)
Dec 17, 2003
4.925
4.925
4.848
4.863
440,048
+0.02(+0.41%)
Dec 16, 2003
4.944
5.009
4.834
4.844
422,017
-0.13(-2.58%)
Dec 15, 2003
5.023
5.084
4.937
4.972
766,009
+0.01(+0.12%)
Dec 12, 2003
4.958
4.966
4.899
4.966
421,581
+0.02(+0.40%)
Dec 11, 2003
4.846
4.956
4.830
4.946
672,815
+0.14(+2.87%)
Dec 10, 2003
4.846
4.846
4.704
4.808
340,876
+0.03(+0.70%)
Dec 09, 2003
4.867
4.974
4.737
4.775
798,378
-0.13(-2.66%)
Dec 08, 2003
4.798
4.917
4.786
4.905
387,611
+0.08(+1.59%)
Dec 05, 2003
4.869
4.877
4.824
4.828
223,962
-0.04(-0.85%)
Dec 04, 2003
4.865
4.921
4.800
4.869
347,645
-0.02(-0.32%)
Dec 03, 2003
4.867
4.919
4.826
4.885
408,272
+0.02(+0.36%)
Dec 02, 2003
4.863
4.879
4.816
4.867
717,108
+0.04(+0.82%)
Dec 01, 2003
4.828
4.915
4.794
4.828
501,655
+0.04(+0.78%)
Nov 28, 2003
4.814
4.814
4.771
4.790
214,802
-0.02(-0.37%)
Nov 26, 2003
4.775
4.816
4.769
4.808
432,053
+0.06(+1.25%)
Nov 25, 2003
4.702
4.767
4.684
4.749
702,687
+0.06(+1.31%)
Nov 24, 2003
4.755
4.767
4.640
4.688
490,210
-0.02(-0.50%)
Nov 21, 2003
4.605
4.737
4.605
4.711
628,837
-0.02(-0.38%)
Nov 20, 2003
4.800
4.806
4.605
4.729
770,447
-0.01(-0.29%)
Nov 19, 2003
4.725
4.816
4.719
4.743
302,458
+0.01(+0.25%)
Nov 18, 2003
4.871
4.901
4.731
4.731
384,026
-0.09(-1.80%)
Nov 17, 2003
4.964
4.964
4.723
4.818
387,667
-0.12(-2.40%)
Nov 14, 2003
4.970
5.061
4.927
4.936
301,665
-0.05(-0.95%)
Nov 13, 2003
5.033
5.041
4.950
4.984
209,112
-0.03(-0.55%)
Nov 12, 2003
4.992
5.011
4.934
5.011
386,344
+0.08(+1.56%)
Nov 11, 2003
4.994
5.057
4.919
4.934
196,145
-0.08(-1.50%)
Nov 10, 2003
5.201
5.207
5.004
5.009
366,038
-0.17(-3.31%)
Nov 07, 2003
5.201
5.250
5.156
5.181
378,058
+0.00(+0.00%)
Nov 06, 2003
5.083
5.217
5.010
5.181
581,154
+0.12(+2.42%)
Nov 05, 2003
5.084
5.106
4.986
5.059
370,854
-0.01(-0.16%)
Nov 04, 2003
4.925
5.118
4.891
5.067
587,158
+0.09(+1.74%)
Nov 03, 2003
4.903
5.094
4.903
4.980
532,877
+0.08(+1.57%)
Oct 31, 2003
4.990
4.990
4.873
4.903
569,864
-0.04(-0.72%)
Oct 30, 2003
4.948
4.980
4.929
4.938
940,667
-0.01(-0.20%)
Oct 29, 2003
4.984
4.984
4.897
4.948
540,309
-0.04(-0.87%)
Oct 28, 2003
4.966
4.992
4.867
4.992
369,265
+0.03(+0.64%)
Oct 27, 2003
4.915
4.992
4.836
4.960
411,137
+0.04(+0.88%)
Oct 24, 2003
4.865
4.946
4.840
4.917
397,204
+0.04(+0.77%)
Oct 23, 2003
4.885
4.915
4.806
4.879
760,717
+0.03(+0.61%)
Oct 22, 2003
4.923
5.021
4.830
4.850
1,078,633
-0.03(-0.61%)
Oct 21, 2003
4.885
4.956
4.798
4.879
429,097
+0.02(+0.49%)
Oct 20, 2003
4.903
4.905
4.824
4.856
344,263
+0.02(+0.33%)
Oct 17, 2003
4.972
4.982
4.830
4.840
403,833
-0.15(-3.04%)
Oct 16, 2003
5.112
5.130
4.907
4.992
779,627
-0.12(-2.36%)
Oct 15, 2003
5.238
5.238
5.039
5.112
454,523
-0.09(-1.67%)
Oct 14, 2003
5.059
5.236
5.043
5.199
259,021
+0.10(+2.05%)
Oct 13, 2003
5.004
5.106
4.990
5.094
412,636
+0.09(+1.81%)
Oct 10, 2003
5.071
5.071
4.954
5.004
390,420
-0.03(-0.59%)
Oct 09, 2003
4.976
5.112
4.934
5.033
509,336
+0.07(+1.31%)
Oct 08, 2003
4.964
4.994
4.919
4.968
1,032,767
-0.02(-0.47%)
Oct 07, 2003
4.974
5.002
4.934
4.992
698,304
+0.02(+0.39%)
Oct 06, 2003
4.942
5.013
4.938
4.972
459,987
-0.05(-0.90%)
Oct 03, 2003
4.904
5.029
4.901
5.017
323,698
+0.12(+2.46%)
Oct 02, 2003
4.944
4.984
4.867
4.897
268,021
-0.05(-1.00%)
Oct 01, 2003
4.737
4.948
4.737
4.946
530,835
+0.21(+4.33%)
Sep 30, 2003
4.859
4.888
4.741
4.741
493,412
-0.10(-2.04%)
Sep 29, 2003
4.769
4.925
4.769
4.840
344,387
+0.07(+1.36%)
Sep 26, 2003
4.954
5.023
4.773
4.775
243,880
-0.13(-2.73%)
Sep 25, 2003
5.059
5.104
4.899
4.909
231,840
-0.18(-3.57%)
Sep 24, 2003
5.223
5.231
5.073
5.090
202,944
-0.13(-2.53%)
Sep 23, 2003
5.146
5.278
5.146
5.223
378,096
+0.01(+0.27%)
Sep 22, 2003
5.075
5.211
5.065
5.209
270,007
+0.05(+1.03%)
Sep 19, 2003
5.083
5.268
5.083
5.156
551,698
-0.03(-0.57%)
Sep 18, 2003
5.112
5.280
5.104
5.185
348,253
+0.07(+1.39%)
Sep 17, 2003
5.189
5.233
5.112
5.114
206,039
-0.09(-1.82%)
Sep 16, 2003
5.250
5.280
5.185
5.209
154,909
+0.04(+0.69%)
Sep 15, 2003
5.181
5.288
5.154
5.173
157,564
-0.05(-0.91%)
Sep 12, 2003
5.211
5.221
5.110
5.221
122,606
+0.01(+0.27%)
Sep 11, 2003
5.083
5.211
5.065
5.207
156,044
+0.07(+1.38%)
Sep 10, 2003
5.234
5.234
5.126
5.136
187,709
-0.04(-0.80%)
Sep 09, 2003
5.221
5.313
5.173
5.177
377,445
-0.06(-1.13%)
Sep 08, 2003
5.221
5.296
5.132
5.236
275,864
+0.06(+1.14%)
Sep 05, 2003
5.233
5.308
5.158
5.177
240,653
-0.12(-2.31%)
Sep 04, 2003
5.086
5.300
5.069
5.300
453,441
+0.22(+4.35%)
Sep 03, 2003
5.152
5.223
5.033
5.079
361,993
-0.07(-1.30%)
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.