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
Old Dominion Freight Line Inc
(NQ:
ODFL
)
171.06
+2.53 (+1.50%)
Streaming Delayed Price
Updated: 12:26 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 (%)
Aug 31, 2004
3.471
3.627
3.471
3.594
423,448
+0.08(+2.18%)
Aug 30, 2004
3.555
3.597
3.472
3.517
529,310
-0.09(-2.45%)
Aug 27, 2004
3.493
3.642
3.453
3.605
721,739
+0.13(+3.60%)
Aug 26, 2004
3.448
3.504
3.426
3.480
658,118
+0.05(+1.38%)
Aug 25, 2004
3.388
3.450
3.351
3.432
491,763
+0.05(+1.51%)
Aug 24, 2004
3.435
3.445
3.310
3.381
1,579,587
+0.01(+0.19%)
Aug 23, 2004
3.548
3.554
3.339
3.375
1,305,571
-0.20(-5.71%)
Aug 20, 2004
3.503
3.606
3.447
3.580
384,858
+0.09(+2.56%)
Aug 19, 2004
3.562
3.568
3.482
3.490
383,293
-0.07(-1.98%)
Aug 18, 2004
3.486
3.563
3.426
3.560
430,321
+0.08(+2.24%)
Aug 17, 2004
3.484
3.514
3.439
3.482
685,235
+0.01(+0.41%)
Aug 16, 2004
3.516
3.516
3.431
3.468
486,548
-0.04(-1.17%)
Aug 13, 2004
3.588
3.624
3.464
3.509
2,142,794
-0.09(-2.45%)
Aug 12, 2004
3.663
3.663
3.574
3.597
1,583,759
-0.11(-2.86%)
Aug 11, 2004
3.516
3.707
3.452
3.704
936,592
+0.15(+4.10%)
Aug 10, 2004
3.416
3.580
3.397
3.558
378,600
+0.17(+4.94%)
Aug 09, 2004
3.324
3.453
3.324
3.390
882,357
-0.00(-0.11%)
Aug 06, 2004
3.452
3.457
3.108
3.394
2,781,096
-0.22(-6.12%)
Aug 05, 2004
3.666
3.753
3.615
3.615
493,849
-0.07(-1.98%)
Aug 04, 2004
3.735
3.771
3.643
3.688
420,319
-0.06(-1.67%)
Aug 03, 2004
3.720
3.775
3.664
3.751
725,389
+0.02(+0.62%)
Aug 02, 2004
3.733
3.756
3.646
3.728
340,010
+0.02(+0.48%)
Jul 30, 2004
3.739
3.770
3.707
3.710
293,597
-0.04(-0.96%)
Jul 29, 2004
3.657
3.798
3.619
3.746
1,125,892
+0.13(+3.68%)
Jul 28, 2004
3.707
3.707
3.580
3.613
675,848
-0.06(-1.57%)
Jul 27, 2004
3.587
3.706
3.587
3.670
726,432
+0.06(+1.74%)
Jul 26, 2004
3.654
3.655
3.585
3.608
671,676
-0.01(-0.28%)
Jul 23, 2004
3.682
3.686
3.611
3.618
928,770
-0.04(-1.22%)
Jul 22, 2004
3.659
3.675
3.605
3.663
1,579,066
-0.00(-0.03%)
Jul 21, 2004
3.750
3.758
3.631
3.664
9,619,369
-0.10(-2.55%)
Jul 20, 2004
3.663
3.765
3.629
3.760
909,475
+0.16(+4.59%)
Jul 19, 2004
3.613
3.666
3.585
3.595
590,324
-0.03(-0.78%)
Jul 16, 2004
3.661
3.680
3.611
3.623
682,627
-0.01(-0.21%)
Jul 15, 2004
3.851
3.851
3.620
3.631
1,599,404
-0.12(-3.30%)
Jul 14, 2004
3.784
3.808
3.689
3.755
831,252
-0.03(-0.91%)
Jul 13, 2004
3.691
3.847
3.647
3.789
1,121,199
+0.14(+3.89%)
Jul 12, 2004
3.581
3.689
3.581
3.647
331,144
+0.04(+1.24%)
Jul 09, 2004
3.666
3.709
3.516
3.603
997,606
-0.06(-1.61%)
Jul 08, 2004
3.640
3.688
3.622
3.661
653,424
+0.01(+0.35%)
Jul 07, 2004
3.624
3.741
3.624
3.649
359,826
+0.02(+0.49%)
Jul 06, 2004
3.825
3.835
3.631
3.631
582,502
-0.13(-3.43%)
Jul 02, 2004
3.684
3.797
3.663
3.760
287,861
+0.06(+1.66%)
Jul 01, 2004
3.788
3.820
3.669
3.698
399,459
-0.07(-1.87%)
Jun 30, 2004
3.714
3.812
3.714
3.769
300,377
+0.05(+1.31%)
Jun 29, 2004
3.797
3.845
3.720
3.720
638,822
-0.09(-2.32%)
Jun 28, 2004
3.746
3.856
3.704
3.808
842,724
+0.11(+2.90%)
Jun 25, 2004
3.669
3.746
3.654
3.701
1,047,148
+0.05(+1.40%)
Jun 24, 2004
3.720
3.733
3.622
3.650
1,168,133
-0.05(-1.35%)
Jun 23, 2004
3.606
3.741
3.582
3.700
1,783,489
+0.13(+3.76%)
Jun 22, 2004
3.619
3.631
3.503
3.565
810,392
+0.04(+1.16%)
Jun 21, 2004
3.558
3.614
3.498
3.525
432,835
+0.01(+0.33%)
Jun 18, 2004
3.426
3.617
3.403
3.513
887,051
+0.07(+1.89%)
Jun 17, 2004
3.470
3.470
3.413
3.448
918,340
+0.01(+0.33%)
Jun 16, 2004
3.490
3.490
3.349
3.436
875,057
+0.02(+0.49%)
Jun 15, 2004
3.337
3.530
3.337
3.420
1,273,473
+0.10(+3.08%)
Jun 14, 2004
3.424
3.452
3.298
3.317
1,057,577
-0.16(-4.53%)
Jun 10, 2004
3.528
3.560
3.454
3.475
499,064
-0.07(-1.98%)
Jun 09, 2004
3.641
3.641
3.531
3.545
693,057
-0.08(-2.19%)
Jun 08, 2004
3.573
3.678
3.548
3.624
1,053,927
+0.05(+1.43%)
Jun 07, 2004
3.551
3.620
3.479
3.573
652,903
+0.11(+3.10%)
Jun 04, 2004
3.522
3.525
3.432
3.466
678,977
+0.02(+0.56%)
Jun 03, 2004
3.512
3.527
3.443
3.447
508,972
-0.03(-0.74%)
Jun 02, 2004
3.450
3.522
3.450
3.472
756,679
-0.02(-0.48%)
Jun 01, 2004
3.473
3.535
3.440
3.489
926,684
-0.06(-1.73%)
May 28, 2004
3.704
3.707
3.485
3.550
1,790,790
-0.16(-4.24%)
May 27, 2004
3.642
3.790
3.642
3.707
1,804,348
+0.01(+0.28%)
May 26, 2004
3.609
3.702
3.588
3.697
914,690
+0.01(+0.31%)
May 25, 2004
3.325
3.701
3.305
3.686
2,267,430
+0.39(+11.87%)
May 24, 2004
3.173
3.312
3.158
3.294
1,092,517
+0.17(+5.31%)
May 21, 2004
3.132
3.164
3.060
3.128
439,614
+1.02(+48.40%)
May 20, 2004
2.098
2.108
2.093
2.108
417,711
+0.01(+0.49%)
May 19, 2004
2.111
2.114
2.095
2.098
429,445
-0.01(-0.62%)
May 18, 2004
2.124
2.124
2.097
2.111
358,262
-0.01(-0.27%)
May 17, 2004
2.137
2.137
2.089
2.116
460,734
-0.01(-0.48%)
May 14, 2004
2.113
2.148
2.101
2.127
1,400,977
+0.00(+0.13%)
May 13, 2004
2.080
2.134
2.072
2.124
483,419
+0.06(+2.89%)
May 12, 2004
2.053
2.080
2.051
2.064
563,207
-0.01(-0.36%)
May 11, 2004
2.002
2.095
2.002
2.072
873,753
+0.07(+3.32%)
May 10, 2004
2.021
2.022
1.989
2.005
851,850
-0.02(-0.87%)
May 07, 2004
2.072
2.093
2.023
2.023
304,288
-0.06(-2.89%)
May 06, 2004
2.130
2.130
2.026
2.083
854,197
-0.02(-0.95%)
May 05, 2004
2.161
2.173
2.099
2.103
887,051
-0.06(-2.71%)
May 04, 2004
2.135
2.191
2.135
2.161
506,886
+0.02(+0.77%)
May 03, 2004
2.112
2.156
2.112
2.145
1,631,736
+0.03(+1.34%)
Apr 30, 2004
2.097
2.147
2.089
2.116
588,238
+0.04(+1.75%)
Apr 29, 2004
2.148
2.151
2.067
2.080
989,523
-0.04(-1.80%)
Apr 28, 2004
2.166
2.193
2.118
2.118
1,442,436
-0.06(-2.79%)
Apr 27, 2004
2.159
2.187
2.154
2.179
834,641
+0.03(+1.46%)
Apr 26, 2004
2.169
2.181
2.140
2.148
378,600
-0.01(-0.34%)
Apr 23, 2004
2.149
2.224
2.140
2.155
1,664,590
+0.01(+0.37%)
Apr 22, 2004
2.096
2.201
2.083
2.147
2,115,938
+0.05(+2.55%)
Apr 21, 2004
2.032
2.094
2.022
2.094
446,654
+0.04(+2.08%)
Apr 20, 2004
2.000
2.051
1.999
2.051
489,677
+0.06(+3.17%)
Apr 19, 2004
2.009
2.009
1.918
1.988
466,992
-0.03(-1.63%)
Apr 16, 2004
1.974
2.023
1.963
2.021
546,780
+0.06(+3.10%)
Apr 15, 2004
1.985
2.037
1.918
1.960
483,419
-0.03(-1.29%)
Apr 14, 2004
1.951
2.011
1.951
1.986
274,563
+0.03(+1.51%)
Apr 13, 2004
1.956
2.003
1.949
1.956
392,680
-0.00(-0.09%)
Apr 12, 2004
2.018
2.020
1.935
1.958
277,692
-0.01(-0.72%)
Apr 08, 2004
2.016
2.016
1.957
1.972
377,818
+0.00(+0.09%)
Apr 07, 2004
2.010
2.012
1.967
1.970
323,844
-0.02(-0.80%)
Apr 06, 2004
2.023
2.039
1.986
1.986
355,133
-0.06(-2.89%)
Apr 05, 2004
2.065
2.084
2.033
2.045
264,394
-0.03(-1.56%)
Apr 02, 2004
2.044
2.095
2.005
2.078
502,193
+0.07(+3.39%)
Apr 01, 2004
2.003
2.043
1.984
2.010
1,350,132
+0.09(+4.64%)
Mar 31, 2004
1.937
1.937
1.912
1.920
351,222
-0.01(-0.65%)
Mar 30, 2004
1.965
1.974
1.909
1.933
509,233
-0.04(-1.90%)
Mar 29, 2004
1.857
1.972
1.843
1.970
573,376
+0.11(+5.70%)
Mar 26, 2004
1.899
1.899
1.864
1.864
229,976
-0.03(-1.83%)
Mar 25, 2004
1.802
1.901
1.802
1.899
362,173
+0.08(+4.50%)
Mar 24, 2004
1.786
1.818
1.779
1.817
471,686
+0.03(+1.52%)
Mar 23, 2004
1.790
1.803
1.786
1.790
262,047
-0.00(-0.16%)
Mar 22, 2004
1.853
1.853
1.788
1.793
346,528
-0.06(-3.22%)
Mar 19, 2004
1.885
1.892
1.843
1.852
331,666
-0.02(-0.91%)
Mar 18, 2004
1.871
1.892
1.863
1.869
340,271
-0.02(-0.90%)
Mar 17, 2004
1.781
1.916
1.779
1.886
843,246
+0.11(+6.00%)
Mar 16, 2004
1.838
1.851
1.779
1.780
1,320,407
-0.07(-3.87%)
Mar 15, 2004
1.881
1.893
1.830
1.851
302,723
-0.04(-1.87%)
Mar 12, 2004
1.873
1.893
1.862
1.886
732,951
+0.02(+1.07%)
Mar 11, 2004
1.853
1.897
1.819
1.866
947,283
+0.01(+0.58%)
Mar 10, 2004
1.818
1.893
1.818
1.856
392,680
+0.03(+1.43%)
Mar 09, 2004
1.837
1.869
1.830
1.830
190,082
-0.03(-1.53%)
Mar 08, 2004
1.834
1.878
1.834
1.858
233,887
-0.01(-0.43%)
Mar 05, 2004
1.856
1.915
1.832
1.866
353,568
+0.03(+1.58%)
Mar 04, 2004
1.847
1.861
1.814
1.837
308,199
-0.02(-1.22%)
Mar 03, 2004
1.886
1.891
1.847
1.860
182,260
-0.05(-2.53%)
Mar 02, 2004
1.913
1.913
1.891
1.908
560,078
+0.01(+0.30%)
Mar 01, 2004
1.906
1.921
1.890
1.902
247,185
+0.00(+0.21%)
Feb 27, 2004
1.857
1.903
1.845
1.898
310,546
+0.04(+2.23%)
Feb 26, 2004
1.877
1.877
1.834
1.857
306,635
-0.01(-0.69%)
Feb 25, 2004
1.906
1.906
1.851
1.870
499,064
-0.03(-1.56%)
Feb 24, 2004
1.909
1.909
1.875
1.899
794,747
+0.01(+0.69%)
Feb 23, 2004
1.909
1.909
1.873
1.886
682,106
-0.02(-1.04%)
Feb 20, 2004
1.891
1.906
1.874
1.906
508,450
+0.01(+0.78%)
Feb 19, 2004
1.897
1.903
1.877
1.891
495,935
+0.00(+0.09%)
Feb 18, 2004
1.873
1.899
1.873
1.890
378,600
-0.00(-0.09%)
Feb 17, 2004
1.886
1.918
1.859
1.891
414,583
+0.02(+1.30%)
Feb 13, 2004
1.835
1.884
1.835
1.867
503,757
+0.02(+1.11%)
Feb 12, 2004
1.882
1.885
1.847
1.847
613,270
-0.03(-1.81%)
Feb 11, 2004
1.826
1.881
1.826
1.881
351,222
+0.03(+1.38%)
Feb 10, 2004
1.829
1.855
1.818
1.855
462,299
+0.03(+1.40%)
Feb 09, 2004
1.785
1.841
1.785
1.830
829,948
+0.05(+2.88%)
Feb 06, 2004
1.793
1.803
1.767
1.778
1,188,992
+0.00(+0.00%)
Feb 05, 2004
1.795
1.830
1.761
1.778
3,719,514
+0.04(+2.59%)
Feb 04, 2004
1.769
1.769
1.707
1.734
843,246
-0.03(-1.58%)
Feb 03, 2004
1.743
1.768
1.741
1.761
1,645,816
+0.01(+0.52%)
Feb 02, 2004
1.770
1.770
1.730
1.752
1,375,164
-0.01(-0.48%)
Jan 30, 2004
1.770
1.795
1.753
1.761
2,302,891
-0.01(-0.51%)
Jan 29, 2004
1.822
1.835
1.762
1.770
1,273,474
-0.02(-1.11%)
Jan 28, 2004
1.849
1.875
1.766
1.790
2,095,600
-0.06(-3.46%)
Jan 27, 2004
1.951
1.960
1.853
1.854
991,870
-0.09(-4.87%)
Jan 26, 2004
1.916
1.960
1.892
1.949
758,765
-0.01(-0.46%)
Jan 23, 2004
1.919
1.962
1.901
1.958
767,369
+0.04(+1.89%)
Jan 22, 2004
1.924
1.977
1.906
1.922
722,000
-0.05(-2.56%)
Jan 21, 2004
1.989
2.018
1.926
1.972
581,980
-0.05(-2.25%)
Jan 20, 2004
1.960
2.035
1.944
2.018
662,550
+0.09(+4.90%)
Jan 16, 2004
1.978
2.016
1.923
1.923
652,381
-0.08(-4.21%)
Jan 15, 2004
1.977
2.038
1.977
2.008
208,824
+0.02(+1.00%)
Jan 14, 2004
2.036
2.036
1.958
1.988
469,714
-0.04(-1.93%)
Jan 13, 2004
2.022
2.028
1.994
2.027
195,221
+0.01(+0.25%)
Jan 12, 2004
1.989
2.031
1.989
2.022
308,113
+0.02(+0.99%)
Jan 09, 2004
1.981
2.005
1.981
2.002
365,216
-0.01(-0.73%)
Jan 08, 2004
2.018
2.027
1.972
2.017
154,256
+0.01(+0.65%)
Jan 07, 2004
1.961
2.011
1.957
2.004
201,362
+0.04(+2.20%)
Jan 06, 2004
1.989
1.989
1.956
1.961
140,019
-0.01(-0.43%)
Jan 05, 2004
1.951
1.979
1.930
1.969
268,305
+0.02(+1.08%)
Jan 02, 2004
1.932
1.969
1.932
1.948
96,214
+0.01(+0.62%)
Dec 31, 2003
2.014
2.015
1.936
1.936
307,417
-0.08(-3.97%)
Dec 30, 2003
2.000
2.039
2.000
2.016
208,934
-0.02(-0.78%)
Dec 29, 2003
1.981
2.039
1.970
2.032
495,262
+0.08(+3.89%)
Dec 26, 2003
1.956
1.975
1.950
1.956
39,174
-0.00(-0.06%)
Dec 24, 2003
1.982
1.982
1.943
1.957
141,286
-0.03(-1.35%)
Dec 23, 2003
1.950
1.984
1.930
1.984
291,678
+0.04(+1.84%)
Dec 22, 2003
1.884
1.949
1.872
1.948
529,109
+0.06(+3.28%)
Dec 19, 2003
1.911
1.911
1.865
1.886
293,681
-0.02(-0.90%)
Dec 18, 2003
1.863
1.910
1.858
1.903
595,278
+0.04(+2.17%)
Dec 17, 2003
1.812
1.866
1.812
1.863
341,999
+0.03(+1.71%)
Dec 16, 2003
1.816
1.852
1.806
1.832
906,638
+0.01(+0.75%)
Dec 15, 2003
1.832
1.874
1.817
1.818
1,047,964
-0.01(-0.71%)
Dec 12, 2003
1.876
1.878
1.805
1.831
1,228,534
-0.04(-2.27%)
Dec 11, 2003
1.912
1.912
1.864
1.874
634,390
-0.04(-1.99%)
Dec 10, 2003
1.932
1.940
1.898
1.912
412,087
-0.03(-1.75%)
Dec 09, 2003
1.976
1.994
1.934
1.946
243,305
-0.02(-0.95%)
Dec 08, 2003
1.908
1.976
1.908
1.965
232,628
+0.04(+2.28%)
Dec 05, 2003
1.878
1.920
1.907
1.921
81,352
+0.04(+2.30%)
Dec 04, 2003
1.876
1.916
1.849
1.878
327,168
-0.02(-0.90%)
Dec 03, 2003
1.872
1.913
1.864
1.895
360,100
+0.02(+1.12%)
Dec 02, 2003
1.866
1.889
1.858
1.874
380,336
+0.02(+0.95%)
Dec 01, 2003
1.818
1.866
1.818
1.856
200,869
+0.04(+2.48%)
Nov 28, 2003
1.853
1.853
1.801
1.811
92,686
-0.05(-2.45%)
Nov 26, 2003
1.807
1.860
1.781
1.857
150,133
+0.06(+3.16%)
Nov 25, 2003
1.809
1.826
1.773
1.800
385,491
-0.02(-1.00%)
Nov 24, 2003
1.739
1.853
1.739
1.818
358,723
+0.06(+3.39%)
Nov 21, 2003
1.760
1.760
1.705
1.758
145,956
-0.00(-0.19%)
Nov 20, 2003
1.759
1.772
1.751
1.762
266,514
-0.00(-0.19%)
Nov 19, 2003
1.761
1.794
1.761
1.765
206,204
+0.00(+0.23%)
Nov 18, 2003
1.791
1.791
1.761
1.761
169,611
-0.03(-1.59%)
Nov 17, 2003
1.767
1.803
1.767
1.790
301,793
+0.01(+0.48%)
Nov 14, 2003
1.793
1.804
1.767
1.781
317,977
+0.00(+0.13%)
Nov 13, 2003
1.795
1.801
1.770
1.779
298,413
-0.01(-0.67%)
Nov 12, 2003
1.767
1.798
1.760
1.791
358,755
+0.01(+0.67%)
Nov 11, 2003
1.777
1.780
1.767
1.779
184,121
-0.01(-0.57%)
Nov 10, 2003
1.797
1.797
1.763
1.789
219,572
-0.02(-1.13%)
Nov 07, 2003
1.819
1.839
1.797
1.810
168,907
-0.01(-0.56%)
Nov 06, 2003
1.820
1.828
1.789
1.820
145,565
+0.01(+0.57%)
Nov 05, 2003
1.828
1.844
1.808
1.810
391,593
-0.03(-1.85%)
Nov 04, 2003
1.860
1.875
1.818
1.844
345,214
-0.03(-1.52%)
Nov 03, 2003
1.814
1.885
1.814
1.872
259,489
+0.05(+2.74%)
Oct 31, 2003
1.853
1.860
1.799
1.822
772,462
-0.03(-1.38%)
Oct 30, 2003
1.907
1.908
1.848
1.848
305,070
-0.06(-3.10%)
Oct 29, 2003
1.864
1.907
1.844
1.907
767,416
+0.05(+2.94%)
Oct 28, 2003
1.774
1.863
1.774
1.852
555,549
+0.06(+3.62%)
Oct 27, 2003
1.728
1.793
1.728
1.787
427,881
+0.04(+2.58%)
Oct 24, 2003
1.716
1.744
1.695
1.743
431,009
-0.01(-0.78%)
Oct 23, 2003
1.740
1.823
1.698
1.756
423,969
+0.04(+2.35%)
Oct 22, 2003
1.784
1.818
1.711
1.716
563,989
-0.07(-4.01%)
Oct 21, 2003
1.830
1.849
1.782
1.787
258,918
-0.05(-2.90%)
Oct 20, 2003
1.851
1.883
1.814
1.841
467,508
-0.03(-1.58%)
Oct 17, 2003
1.903
1.903
1.830
1.870
662,018
-0.02(-1.05%)
Oct 16, 2003
1.927
1.927
1.887
1.890
442,516
-0.04(-1.89%)
Oct 15, 2003
1.943
1.973
1.927
1.927
435,969
-0.03(-1.40%)
Oct 14, 2003
1.938
1.980
1.910
1.954
292,390
+0.02(+0.85%)
Oct 13, 2003
1.869
1.937
1.841
1.937
462,987
+0.09(+5.12%)
Oct 10, 2003
1.878
1.880
1.842
1.843
573,454
-0.03(-1.73%)
Oct 09, 2003
1.810
1.878
1.785
1.876
1,443,163
+0.04(+2.39%)
Oct 08, 2003
1.659
1.852
1.659
1.832
1,711,344
+0.15(+8.96%)
Oct 07, 2003
1.656
1.684
1.637
1.681
1,765,685
+0.02(+1.37%)
Oct 06, 2003
1.706
1.706
1.655
1.659
786,956
-0.03(-1.78%)
Oct 03, 2003
1.682
1.709
1.657
1.689
1,287,882
+0.01(+0.85%)
Oct 02, 2003
1.706
1.710
1.674
1.674
729,431
-0.02(-1.47%)
Oct 01, 2003
1.686
1.710
1.673
1.699
694,739
+0.03(+1.84%)
Sep 30, 2003
1.670
1.696
1.651
1.669
1,045,570
-0.01(-0.34%)
Sep 29, 2003
1.679
1.705
1.658
1.674
752,468
-0.03(-1.63%)
Sep 26, 2003
1.719
1.747
1.697
1.702
960,675
-0.02(-1.19%)
Sep 25, 2003
1.761
1.778
1.715
1.723
1,136,685
-0.05(-2.79%)
Sep 24, 2003
1.780
1.780
1.769
1.772
671,671
-0.02(-1.24%)
Sep 23, 2003
1.785
1.802
1.773
1.794
638,692
-0.00(-0.19%)
Sep 22, 2003
1.866
1.866
1.776
1.798
873,268
-0.02(-1.13%)
Sep 19, 2003
1.843
1.891
1.761
1.818
1,520,487
-0.09(-4.96%)
Sep 18, 2003
1.873
1.915
1.871
1.913
970,937
+0.02(+1.08%)
Sep 17, 2003
1.937
1.943
1.853
1.893
582,113
+0.00(+0.03%)
Sep 16, 2003
1.871
1.920
1.869
1.892
571,076
-0.02(-0.95%)
Sep 15, 2003
1.932
1.932
1.890
1.910
348,875
-0.02(-1.03%)
Sep 12, 2003
1.935
1.935
1.892
1.930
372,342
-0.01(-0.47%)
Sep 11, 2003
1.951
1.982
1.937
1.939
324,626
-0.02(-1.02%)
Sep 10, 2003
1.980
1.981
1.956
1.959
434,138
-0.03(-1.43%)
Sep 09, 2003
1.980
2.011
1.968
1.987
743,902
-0.00(-0.14%)
Sep 08, 2003
1.949
2.006
1.949
1.990
755,636
+0.04(+1.95%)
Sep 05, 2003
1.962
1.994
1.935
1.952
714,756
-0.01(-0.75%)
Sep 04, 2003
1.989
2.006
1.967
1.967
686,017
-0.03(-1.37%)
Sep 03, 2003
1.976
2.026
1.976
1.994
302,723
-0.01(-0.54%)
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.