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
)
10.80
-0.23 (-2.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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
7.675
7.763
7.636
7.701
521,486
+0.07(+0.86%)
Aug 30, 2004
7.785
7.824
7.596
7.636
499,452
-0.21(-2.69%)
Aug 27, 2004
7.767
7.890
7.759
7.846
289,183
+0.07(+0.96%)
Aug 26, 2004
7.772
7.829
7.728
7.772
315,146
+0.00(+0.06%)
Aug 25, 2004
7.671
7.767
7.543
7.767
301,140
+0.12(+1.61%)
Aug 24, 2004
7.851
8.026
7.592
7.644
498,427
-0.04(-0.51%)
Aug 23, 2004
8.097
8.211
7.627
7.684
423,611
+2.45(+46.70%)
Aug 20, 2004
5.193
5.238
5.128
5.238
354,091
+0.08(+1.53%)
Aug 19, 2004
5.197
5.218
5.121
5.159
652,071
-0.05(-0.96%)
Aug 18, 2004
5.123
5.222
5.099
5.208
323,117
+0.07(+1.29%)
Aug 17, 2004
5.207
5.216
5.115
5.142
314,634
-0.04(-0.72%)
Aug 16, 2004
5.089
5.193
5.066
5.179
355,629
+0.11(+2.19%)
Aug 13, 2004
5.228
5.228
5.043
5.068
629,012
-0.11(-2.15%)
Aug 12, 2004
5.240
5.386
5.179
5.179
413,277
-0.10(-1.85%)
Aug 11, 2004
5.279
5.306
5.152
5.277
550,866
+0.01(+0.26%)
Aug 10, 2004
5.087
5.279
5.084
5.263
260,828
+0.17(+3.29%)
Aug 09, 2004
5.058
5.132
4.996
5.095
228,033
+0.08(+1.56%)
Aug 06, 2004
5.201
5.222
5.017
5.017
343,074
-0.22(-4.25%)
Aug 05, 2004
5.318
5.335
5.230
5.240
790,685
-0.11(-2.11%)
Aug 04, 2004
5.259
5.359
5.207
5.353
713,820
+0.06(+1.18%)
Aug 03, 2004
5.367
5.367
5.273
5.290
414,046
-0.07(-1.31%)
Aug 02, 2004
5.232
5.367
5.199
5.361
497,573
+0.09(+1.70%)
Jul 30, 2004
5.347
5.363
5.242
5.271
707,158
-0.07(-1.28%)
Jul 29, 2004
5.326
5.367
5.294
5.339
686,917
+0.07(+1.41%)
Jul 28, 2004
5.208
5.331
5.103
5.265
818,356
+0.05(+0.97%)
Jul 27, 2004
5.195
5.253
5.171
5.214
713,820
+0.06(+1.14%)
Jul 26, 2004
5.111
5.199
5.093
5.156
993,352
+0.11(+2.17%)
Jul 23, 2004
5.195
5.195
5.033
5.047
742,516
-0.10(-2.01%)
Jul 22, 2004
5.191
5.220
4.937
5.150
520,120
+0.00(+0.08%)
Jul 21, 2004
5.226
5.296
5.144
5.146
642,335
-0.08(-1.53%)
Jul 20, 2004
5.152
5.251
5.127
5.226
313,353
+0.11(+2.17%)
Jul 19, 2004
5.095
5.175
5.045
5.115
339,743
+0.06(+1.14%)
Jul 16, 2004
5.173
5.208
5.050
5.057
469,133
-0.08(-1.65%)
Jul 15, 2004
5.134
5.230
5.066
5.142
269,796
+0.08(+1.54%)
Jul 14, 2004
5.113
5.189
5.056
5.064
363,571
-0.07(-1.37%)
Jul 13, 2004
5.093
5.189
5.091
5.134
355,116
+0.08(+1.58%)
Jul 12, 2004
5.087
5.132
5.047
5.054
317,452
-0.06(-1.15%)
Jul 09, 2004
5.093
5.146
5.015
5.113
361,265
-0.00(-0.04%)
Jul 08, 2004
5.214
5.269
5.101
5.115
1,139,396
-0.12(-2.20%)
Jul 07, 2004
5.263
5.316
5.220
5.230
652,071
+0.00(+0.00%)
Jul 06, 2004
5.347
5.347
5.216
5.230
752,765
-0.10(-1.83%)
Jul 02, 2004
5.288
5.328
5.267
5.328
448,891
+0.04(+0.74%)
Jul 01, 2004
5.367
5.367
5.288
5.288
534,980
-0.05(-0.95%)
Jun 30, 2004
5.265
5.367
5.201
5.339
980,542
+0.08(+1.48%)
Jun 29, 2004
5.173
5.269
5.168
5.261
528,831
+0.04(+0.67%)
Jun 28, 2004
5.086
5.226
5.086
5.226
575,975
+0.14(+2.72%)
Jun 25, 2004
5.076
5.180
5.027
5.087
1,063,300
+0.03(+0.58%)
Jun 24, 2004
5.109
5.111
5.031
5.058
264,672
-0.02(-0.42%)
Jun 23, 2004
4.959
5.109
4.949
5.080
487,580
+0.08(+1.56%)
Jun 22, 2004
4.966
5.037
4.947
5.002
488,605
-0.03(-0.54%)
Jun 21, 2004
5.080
5.080
4.963
5.029
384,837
+0.03(+0.51%)
Jun 18, 2004
4.963
5.058
4.937
5.004
827,580
-0.12(-2.44%)
Jun 17, 2004
5.220
5.220
5.066
5.128
363,571
-0.04(-0.79%)
Jun 16, 2004
5.119
5.169
5.006
5.169
414,046
+0.14(+2.75%)
Jun 15, 2004
5.002
5.111
5.002
5.031
486,812
+0.03(+0.51%)
Jun 14, 2004
5.093
5.107
4.974
5.006
384,325
-0.07(-1.35%)
Jun 10, 2004
4.978
5.095
4.976
5.074
1,136,578
+0.07(+1.44%)
Jun 09, 2004
5.023
5.072
4.978
5.002
440,693
-0.07(-1.35%)
Jun 08, 2004
4.908
5.074
4.908
5.070
775,056
+0.11(+2.16%)
Jun 07, 2004
4.888
4.963
4.851
4.963
378,688
+0.10(+2.05%)
Jun 04, 2004
4.791
4.877
4.711
4.863
429,931
+0.15(+3.15%)
Jun 03, 2004
4.828
4.840
4.713
4.715
550,866
-0.10(-2.07%)
Jun 02, 2004
4.748
4.814
4.705
4.814
404,054
+0.09(+1.90%)
Jun 01, 2004
4.736
4.752
4.684
4.725
773,006
+0.00(+0.00%)
May 28, 2004
4.707
4.732
4.684
4.725
220,602
+0.01(+0.21%)
May 27, 2004
4.664
4.764
4.664
4.715
320,527
-0.01(-0.12%)
May 26, 2004
4.687
4.725
4.650
4.721
352,298
-0.00(-0.04%)
May 25, 2004
4.486
4.723
4.483
4.723
1,015,131
+0.24(+5.40%)
May 24, 2004
4.486
4.518
4.401
4.481
429,931
+0.02(+0.39%)
May 21, 2004
4.438
4.463
4.363
4.463
271,846
+0.07(+1.60%)
May 20, 2004
4.453
4.484
4.375
4.393
479,125
-0.09(-1.92%)
May 19, 2004
4.522
4.555
4.451
4.479
478,100
-0.02(-0.39%)
May 18, 2004
4.391
4.498
4.373
4.496
545,485
+0.09(+2.04%)
May 17, 2004
4.537
4.551
4.363
4.406
419,683
-0.11(-2.50%)
May 14, 2004
4.537
4.580
4.440
4.520
360,240
+0.03(+0.61%)
May 13, 2004
4.440
4.527
4.410
4.492
388,168
+0.06(+1.45%)
May 12, 2004
4.479
4.479
4.328
4.428
1,105,575
-0.04(-0.92%)
May 11, 2004
4.473
4.496
4.410
4.469
825,787
+0.04(+0.88%)
May 10, 2004
4.539
4.539
4.356
4.430
531,137
-0.13(-2.78%)
May 07, 2004
4.684
4.742
4.549
4.557
865,244
-0.14(-2.91%)
May 06, 2004
4.765
4.765
4.668
4.693
537,543
-0.09(-1.84%)
May 05, 2004
4.805
4.805
4.734
4.781
955,176
-0.00(-0.08%)
May 04, 2004
4.842
4.890
4.762
4.785
1,113,006
-0.04(-0.93%)
May 03, 2004
4.771
4.883
4.771
4.830
793,503
+0.04(+0.81%)
Apr 30, 2004
4.795
4.822
4.725
4.791
892,915
-0.00(-0.08%)
Apr 29, 2004
4.832
4.877
4.789
4.795
691,273
-0.04(-0.77%)
Apr 28, 2004
4.908
4.908
4.810
4.832
714,076
-0.10(-2.10%)
Apr 27, 2004
4.918
4.935
4.859
4.935
346,149
+0.03(+0.64%)
Apr 26, 2004
4.894
4.965
4.877
4.904
328,726
-0.01(-0.24%)
Apr 23, 2004
4.933
4.939
4.777
4.916
661,808
+0.00(+0.00%)
Apr 22, 2004
4.799
4.927
4.799
4.916
498,341
+0.10(+2.15%)
Apr 21, 2004
4.765
4.820
4.711
4.812
500,135
+0.07(+1.40%)
Apr 20, 2004
4.715
4.822
4.685
4.746
547,791
+0.06(+1.33%)
Apr 19, 2004
4.719
4.799
4.646
4.684
533,699
-0.04(-0.83%)
Apr 16, 2004
4.699
4.734
4.639
4.723
577,512
+0.03(+0.62%)
Apr 15, 2004
4.629
4.742
4.578
4.693
1,024,611
+0.10(+2.17%)
Apr 14, 2004
4.473
4.631
4.473
4.594
1,152,719
+0.07(+1.47%)
Apr 13, 2004
4.586
4.586
4.473
4.527
306,179
-0.05(-1.07%)
Apr 12, 2004
4.576
4.600
4.524
4.576
272,358
+0.07(+1.60%)
Apr 08, 2004
4.656
4.656
4.504
4.504
267,234
-0.09(-1.95%)
Apr 07, 2004
4.563
4.633
4.529
4.594
321,039
+0.03(+0.56%)
Apr 06, 2004
4.605
4.654
4.561
4.568
370,233
-0.02(-0.47%)
Apr 05, 2004
4.660
4.660
4.529
4.590
481,687
-0.06(-1.34%)
Apr 02, 2004
4.635
4.664
4.582
4.652
525,757
+0.10(+2.19%)
Apr 01, 2004
4.670
4.732
4.510
4.553
1,407,143
+0.11(+2.37%)
Mar 31, 2004
4.477
4.508
4.404
4.447
807,595
-0.02(-0.48%)
Mar 30, 2004
4.535
4.553
4.440
4.469
484,506
-0.04(-0.78%)
Mar 29, 2004
4.551
4.557
4.463
4.504
615,689
+0.01(+0.22%)
Mar 26, 2004
4.428
4.557
4.428
4.494
636,955
+0.04(+0.96%)
Mar 25, 2004
4.352
4.451
4.330
4.451
686,661
+0.12(+2.75%)
Mar 24, 2004
4.461
4.516
4.315
4.332
1,360,767
+0.10(+2.45%)
Mar 23, 2004
4.237
4.289
4.211
4.229
668,982
+0.05(+1.17%)
Mar 22, 2004
4.250
4.399
4.176
4.180
1,740,481
+0.00(+0.09%)
Mar 19, 2004
4.332
4.332
4.176
4.176
2,380,767
-0.12(-2.77%)
Mar 18, 2004
4.469
4.469
4.260
4.295
1,093,789
-0.09(-2.05%)
Mar 17, 2004
4.274
4.399
4.268
4.385
771,981
+0.13(+3.07%)
Mar 16, 2004
4.360
4.362
4.235
4.254
1,375,884
-0.09(-2.02%)
Mar 15, 2004
4.416
4.418
4.323
4.342
439,411
-0.07(-1.55%)
Mar 12, 2004
4.440
4.445
4.352
4.410
606,465
+0.04(+0.85%)
Mar 11, 2004
4.323
4.467
4.323
4.373
845,259
-0.01(-0.18%)
Mar 10, 2004
4.391
4.449
4.346
4.381
430,188
+0.01(+0.31%)
Mar 09, 2004
4.395
4.477
4.367
4.367
501,672
-0.05(-1.24%)
Mar 08, 2004
4.488
4.527
4.375
4.422
693,579
-0.08(-1.69%)
Mar 05, 2004
4.459
4.525
4.453
4.498
983,872
-0.01(-0.13%)
Mar 04, 2004
4.432
4.512
4.430
4.504
1,589,569
+0.07(+1.58%)
Mar 03, 2004
4.408
4.453
4.381
4.434
935,447
+0.03(+0.62%)
Mar 02, 2004
4.362
4.410
4.348
4.406
723,044
+0.04(+1.03%)
Mar 01, 2004
4.401
4.401
4.311
4.362
375,101
+0.04(+0.86%)
Feb 27, 2004
4.324
4.381
4.285
4.324
395,086
-0.05(-1.07%)
Feb 26, 2004
4.254
4.371
4.254
4.371
376,126
+0.06(+1.36%)
Feb 25, 2004
4.272
4.313
4.227
4.313
362,546
+0.04(+0.87%)
Feb 24, 2004
4.241
4.330
4.217
4.276
357,422
+0.03(+0.74%)
Feb 23, 2004
4.312
4.330
4.241
4.244
586,736
-0.05(-1.14%)
Feb 20, 2004
4.373
4.373
4.293
4.293
550,353
-0.02(-0.45%)
Feb 19, 2004
4.408
4.430
4.313
4.313
615,432
-0.04(-0.90%)
Feb 18, 2004
4.380
4.428
4.340
4.352
565,214
-0.06(-1.33%)
Feb 17, 2004
4.235
4.410
4.215
4.410
1,082,260
+0.01(+0.18%)
Feb 13, 2004
4.461
4.461
4.392
4.403
854,227
-0.07(-1.53%)
Feb 12, 2004
4.449
4.471
4.389
4.471
789,916
+0.03(+0.66%)
Feb 11, 2004
4.291
4.442
4.291
4.442
647,203
+0.15(+3.45%)
Feb 10, 2004
4.274
4.323
4.250
4.293
705,621
-0.00(-0.09%)
Feb 09, 2004
4.330
4.332
4.266
4.297
461,190
-0.03(-0.68%)
Feb 06, 2004
4.307
4.326
4.258
4.326
1,013,594
+0.10(+2.35%)
Feb 05, 2004
4.242
4.254
4.145
4.227
822,712
+0.11(+2.56%)
Feb 04, 2004
4.293
4.293
4.122
4.122
635,930
-0.17(-4.00%)
Feb 03, 2004
4.313
4.332
4.258
4.293
1,055,357
-0.02(-0.50%)
Feb 02, 2004
4.283
4.346
4.276
4.315
1,535,251
+0.03(+0.68%)
Jan 30, 2004
4.430
4.442
4.254
4.285
1,196,276
-0.10(-2.31%)
Jan 29, 2004
4.518
4.527
4.371
4.387
916,231
-0.10(-2.26%)
Jan 28, 2004
4.508
4.557
4.440
4.488
1,634,407
+0.03(+0.70%)
Jan 27, 2004
4.693
4.699
4.457
4.457
2,189,885
-0.28(-5.93%)
Jan 26, 2004
4.801
4.875
4.680
4.738
1,284,415
-0.16(-3.27%)
Jan 23, 2004
4.752
4.906
4.656
4.898
1,072,780
+0.25(+5.33%)
Jan 22, 2004
4.799
4.890
4.650
4.650
734,573
-0.15(-3.13%)
Jan 21, 2004
4.635
4.801
4.588
4.801
929,298
+0.20(+4.37%)
Jan 20, 2004
4.586
4.654
4.570
4.600
900,858
-0.01(-0.25%)
Jan 16, 2004
4.787
4.789
4.611
4.611
1,873,970
-0.15(-3.16%)
Jan 15, 2004
4.791
4.805
4.730
4.762
790,475
-0.04(-0.77%)
Jan 14, 2004
4.771
4.812
4.760
4.799
676,494
+0.04(+0.74%)
Jan 13, 2004
4.805
4.805
4.682
4.764
258,417
-0.00(-0.08%)
Jan 12, 2004
4.668
4.803
4.668
4.767
430,528
+0.08(+1.71%)
Jan 09, 2004
4.810
4.898
4.676
4.687
385,760
-0.19(-3.92%)
Jan 08, 2004
4.846
4.879
4.769
4.879
141,539
+0.04(+0.73%)
Jan 07, 2004
4.742
4.844
4.713
4.844
242,944
+0.09(+1.97%)
Jan 06, 2004
4.740
4.855
4.730
4.750
376,126
-0.02(-0.49%)
Jan 05, 2004
4.873
4.873
4.773
4.773
282,607
-0.09(-1.89%)
Jan 02, 2004
4.703
4.865
4.703
4.865
272,102
+0.14(+3.06%)
Dec 31, 2003
4.883
4.898
4.721
4.721
672,056
-0.17(-3.47%)
Dec 30, 2003
4.849
4.920
4.830
4.890
535,910
+0.01(+0.24%)
Dec 29, 2003
4.844
4.947
4.825
4.879
236,951
+0.02(+0.44%)
Dec 26, 2003
4.803
4.879
4.803
4.857
64,971
+0.02(+0.44%)
Dec 24, 2003
4.912
4.912
4.830
4.836
149,871
-0.11(-2.25%)
Dec 23, 2003
4.877
4.947
4.840
4.947
399,834
+0.06(+1.20%)
Dec 22, 2003
4.859
4.888
4.795
4.888
202,626
+0.01(+0.20%)
Dec 19, 2003
4.890
4.908
4.789
4.879
277,078
-0.01(-0.16%)
Dec 18, 2003
4.797
4.920
4.771
4.886
339,310
+0.08(+1.62%)
Dec 17, 2003
4.869
4.869
4.793
4.808
445,082
+0.02(+0.41%)
Dec 16, 2003
4.888
4.953
4.779
4.789
426,844
-0.13(-2.58%)
Dec 15, 2003
4.966
5.027
4.882
4.916
774,771
+0.01(+0.12%)
Dec 12, 2003
4.902
4.910
4.844
4.910
426,403
+0.02(+0.40%)
Dec 11, 2003
4.791
4.900
4.775
4.890
680,512
+0.14(+2.87%)
Dec 10, 2003
4.791
4.791
4.650
4.754
344,775
+0.03(+0.70%)
Dec 09, 2003
4.812
4.918
4.684
4.721
807,511
-0.13(-2.66%)
Dec 08, 2003
4.744
4.861
4.732
4.849
392,045
+0.08(+1.59%)
Dec 05, 2003
4.814
4.822
4.769
4.773
226,523
-0.04(-0.85%)
Dec 04, 2003
4.810
4.865
4.746
4.814
351,621
-0.02(-0.32%)
Dec 03, 2003
4.812
4.863
4.771
4.830
412,942
+0.02(+0.36%)
Dec 02, 2003
4.808
4.824
4.762
4.812
725,311
+0.04(+0.82%)
Dec 01, 2003
4.773
4.859
4.740
4.773
507,393
+0.04(+0.78%)
Nov 28, 2003
4.760
4.760
4.717
4.736
217,259
-0.02(-0.37%)
Nov 26, 2003
4.721
4.762
4.715
4.754
436,995
+0.06(+1.25%)
Nov 25, 2003
4.648
4.713
4.631
4.695
710,725
+0.06(+1.31%)
Nov 24, 2003
4.701
4.713
4.588
4.635
495,818
-0.02(-0.50%)
Nov 21, 2003
4.553
4.684
4.553
4.658
636,030
-0.02(-0.38%)
Nov 20, 2003
4.746
4.752
4.553
4.676
779,260
-0.01(-0.29%)
Nov 19, 2003
4.672
4.762
4.666
4.689
305,917
+0.01(+0.25%)
Nov 18, 2003
4.816
4.846
4.678
4.678
388,419
-0.09(-1.80%)
Nov 17, 2003
4.908
4.908
4.670
4.764
392,101
-0.12(-2.40%)
Nov 14, 2003
4.914
5.004
4.871
4.881
305,115
-0.05(-0.95%)
Nov 13, 2003
4.976
4.984
4.894
4.927
211,504
-0.03(-0.55%)
Nov 12, 2003
4.935
4.955
4.879
4.955
390,764
+0.08(+1.56%)
Nov 11, 2003
4.937
5.000
4.863
4.879
198,388
-0.07(-1.50%)
Nov 10, 2003
5.142
5.148
4.947
4.953
370,225
-0.17(-3.31%)
Nov 07, 2003
5.142
5.191
5.097
5.123
382,383
+0.00(+0.00%)
Nov 06, 2003
5.025
5.158
4.953
5.123
587,802
+0.12(+2.42%)
Nov 05, 2003
5.027
5.048
4.929
5.002
375,096
-0.01(-0.16%)
Nov 04, 2003
4.869
5.060
4.836
5.009
593,874
+0.09(+1.74%)
Nov 03, 2003
4.847
5.037
4.847
4.924
538,972
+0.08(+1.57%)
Oct 31, 2003
4.933
4.933
4.818
4.847
576,382
-0.04(-0.72%)
Oct 30, 2003
4.892
4.924
4.873
4.883
951,428
-0.01(-0.20%)
Oct 29, 2003
4.927
4.927
4.842
4.892
546,490
-0.04(-0.87%)
Oct 28, 2003
4.910
4.935
4.812
4.935
373,489
+0.03(+0.64%)
Oct 27, 2003
4.859
4.935
4.781
4.904
415,840
+0.04(+0.88%)
Oct 24, 2003
4.810
4.890
4.785
4.861
401,748
+0.04(+0.77%)
Oct 23, 2003
4.830
4.859
4.752
4.824
769,419
+0.03(+0.61%)
Oct 22, 2003
4.867
4.965
4.775
4.795
1,090,971
-0.03(-0.61%)
Oct 21, 2003
4.830
4.900
4.744
4.824
434,005
+0.02(+0.49%)
Oct 20, 2003
4.847
4.849
4.769
4.801
348,201
+0.02(+0.33%)
Oct 17, 2003
4.916
4.926
4.775
4.785
408,453
-0.15(-3.04%)
Oct 16, 2003
5.054
5.072
4.852
4.935
788,545
-0.12(-2.36%)
Oct 15, 2003
5.179
5.179
4.982
5.054
459,722
-0.09(-1.67%)
Oct 14, 2003
5.002
5.177
4.986
5.140
261,984
+0.10(+2.05%)
Oct 13, 2003
4.947
5.048
4.933
5.037
417,356
+0.09(+1.81%)
Oct 10, 2003
5.013
5.013
4.898
4.947
394,886
-0.03(-0.59%)
Oct 09, 2003
4.920
5.054
4.879
4.976
515,162
+0.06(+1.31%)
Oct 08, 2003
4.908
4.937
4.863
4.912
1,044,580
-0.02(-0.47%)
Oct 07, 2003
4.918
4.945
4.879
4.935
706,292
+0.02(+0.39%)
Oct 06, 2003
4.886
4.957
4.883
4.916
465,248
-0.04(-0.90%)
Oct 03, 2003
4.848
4.972
4.846
4.961
327,401
+0.12(+2.46%)
Oct 02, 2003
4.888
4.927
4.812
4.842
271,087
-0.05(-1.00%)
Oct 01, 2003
4.684
4.892
4.684
4.890
536,907
+0.20(+4.33%)
Sep 30, 2003
4.805
4.833
4.687
4.687
499,056
-0.10(-2.04%)
Sep 29, 2003
4.715
4.869
4.715
4.785
348,326
+0.06(+1.36%)
Sep 26, 2003
4.898
4.966
4.719
4.721
246,670
-0.13(-2.73%)
Sep 25, 2003
5.002
5.047
4.844
4.853
234,492
-0.18(-3.57%)
Sep 24, 2003
5.164
5.171
5.015
5.033
205,265
-0.13(-2.53%)
Sep 23, 2003
5.087
5.218
5.087
5.164
382,421
+0.01(+0.27%)
Sep 22, 2003
5.017
5.152
5.007
5.150
273,096
+0.05(+1.03%)
Sep 19, 2003
5.025
5.208
5.025
5.097
558,009
-0.03(-0.57%)
Sep 18, 2003
5.054
5.220
5.047
5.127
352,236
+0.07(+1.39%)
Sep 17, 2003
5.130
5.173
5.054
5.056
208,396
-0.09(-1.82%)
Sep 16, 2003
5.191
5.220
5.127
5.150
156,681
+0.04(+0.69%)
Sep 15, 2003
5.123
5.228
5.095
5.115
159,366
-0.05(-0.91%)
Sep 12, 2003
5.152
5.162
5.052
5.162
124,008
+0.01(+0.27%)
Sep 11, 2003
5.025
5.152
5.007
5.148
157,829
+0.07(+1.38%)
Sep 10, 2003
5.175
5.175
5.068
5.078
189,856
-0.04(-0.80%)
Sep 09, 2003
5.162
5.253
5.115
5.119
381,763
-0.06(-1.13%)
Sep 08, 2003
5.162
5.236
5.074
5.177
279,020
+0.06(+1.14%)
Sep 05, 2003
5.173
5.248
5.099
5.119
243,406
-0.12(-2.31%)
Sep 04, 2003
5.029
5.240
5.011
5.240
458,628
+0.22(+4.35%)
Sep 03, 2003
5.093
5.164
4.976
5.021
366,133
-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.