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
Global Energy Ishares ETF
(NY:
IXC
)
40.91
-0.25 (-0.62%)
Streaming Delayed Price
Updated: 11:20 AM EDT, Jun 11, 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 (%)
Sep 30, 2003
9.766
9.774
9.766
9.774
18,962
+0.02(+0.18%)
Sep 29, 2003
9.717
9.754
9.707
9.756
168,612
-0.02(-0.20%)
Sep 26, 2003
9.776
9.776
9.776
9.776
12,812
-0.16(-1.65%)
Sep 25, 2003
9.949
9.949
9.940
9.940
46,125
+0.01(+0.10%)
Sep 24, 2003
9.893
9.893
9.893
9.930
21,525
+0.08(+0.79%)
Sep 23, 2003
9.842
9.852
9.842
9.852
12,812
+0.02(+0.18%)
Sep 22, 2003
9.795
9.861
9.748
9.834
403,337
-0.02(-0.18%)
Sep 19, 2003
9.824
9.852
9.820
9.852
9,737
+0.09(+0.96%)
Sep 18, 2003
9.805
9.805
9.805
9.758
7,687
-0.09(-0.87%)
Sep 17, 2003
9.881
9.883
9.844
9.844
7,687
-0.10(-0.96%)
Sep 16, 2003
9.940
9.940
9.940
9.940
0
+0.00(+0.00%)
Sep 15, 2003
9.941
9.947
9.902
9.940
15,375
-0.01(-0.12%)
Sep 12, 2003
9.998
9.998
9.932
9.951
3,075
-0.06(-0.58%)
Sep 11, 2003
10.03
10.04
9.951
10.01
59,450
+0.06(+0.59%)
Sep 10, 2003
10.04
10.04
9.951
9.951
13,325
-0.10(-0.95%)
Sep 09, 2003
10.11
10.11
10.02
10.05
22,550
-0.10(-0.96%)
Sep 08, 2003
10.05
10.14
10.05
10.14
10,762
+0.14(+1.36%)
Sep 05, 2003
10.02
10.03
9.953
10.01
15,375
-0.04(-0.39%)
Sep 04, 2003
10.01
10.05
10.01
10.05
13,325
+0.05(+0.49%)
Sep 03, 2003
9.893
10.000
9.893
9.998
63,037
+0.06(+0.59%)
Sep 02, 2003
9.883
9.940
9.836
9.940
19,987
+0.07(+0.69%)
Aug 29, 2003
9.854
9.871
9.803
9.871
10,762
+0.12(+1.18%)
Aug 28, 2003
9.781
9.795
9.698
9.756
467,400
+0.00(+0.02%)
Aug 27, 2003
9.766
9.785
9.737
9.754
107,112
+0.01(+0.08%)
Aug 26, 2003
9.723
9.746
9.621
9.746
35,362
-0.05(-0.50%)
Aug 25, 2003
9.776
9.795
9.746
9.795
15,375
+0.05(+0.50%)
Aug 22, 2003
9.863
9.863
9.746
9.746
15,375
-0.14(-1.46%)
Aug 21, 2003
9.881
9.900
9.856
9.891
13,325
+0.03(+0.28%)
Aug 20, 2003
9.768
9.871
9.768
9.863
132,737
+0.01(+0.10%)
Aug 19, 2003
9.899
9.899
9.834
9.854
32,800
-0.09(-0.88%)
Aug 18, 2003
9.863
9.941
9.805
9.941
352,600
+0.13(+1.29%)
Aug 15, 2003
9.815
9.815
9.815
9.815
6,662
-0.08(-0.77%)
Aug 14, 2003
9.873
9.910
9.871
9.891
30,237
+0.12(+1.26%)
Aug 13, 2003
9.824
9.854
9.768
9.768
27,675
-0.05(-0.48%)
Aug 12, 2003
9.854
9.854
9.815
9.815
2,562
-0.04(-0.38%)
Aug 11, 2003
9.844
9.852
9.805
9.852
10,762
+0.15(+1.51%)
Aug 08, 2003
9.727
9.727
9.678
9.705
24,087
+0.12(+1.20%)
Aug 07, 2003
9.502
9.623
9.454
9.590
9,737
+0.18(+1.87%)
Aug 06, 2003
9.366
9.415
9.366
9.415
2,050
-0.02(-0.21%)
Aug 05, 2003
9.426
9.473
9.426
9.434
7,175
+0.04(+0.42%)
Aug 04, 2003
9.440
9.440
9.309
9.395
5,125
+0.03(+0.31%)
Aug 01, 2003
9.366
9.366
9.317
9.366
2,562
-0.08(-0.83%)
Jul 31, 2003
9.463
9.522
9.444
9.444
8,712
+0.01(+0.10%)
Jul 30, 2003
9.444
9.444
9.434
9.434
1,537
-0.05(-0.49%)
Jul 29, 2003
9.506
9.510
9.446
9.481
17,937
-0.10(-1.04%)
Jul 28, 2003
9.571
9.610
9.534
9.580
15,887
+0.02(+0.20%)
Jul 25, 2003
9.473
9.561
9.463
9.561
13,837
-0.04(-0.41%)
Jul 24, 2003
9.561
9.600
9.551
9.600
4,612
+0.14(+1.53%)
Jul 23, 2003
9.532
9.540
9.454
9.456
143,500
-0.05(-0.49%)
Jul 22, 2003
9.538
9.541
9.495
9.502
7,175
-0.01(-0.08%)
Jul 21, 2003
9.559
9.559
9.500
9.510
15,375
-0.04(-0.43%)
Jul 18, 2003
9.454
9.551
9.454
9.551
13,325
+0.16(+1.66%)
Jul 17, 2003
9.354
9.395
9.307
9.395
13,325
+0.04(+0.42%)
Jul 16, 2003
9.385
9.385
9.327
9.356
11,787
-0.03(-0.27%)
Jul 15, 2003
9.405
9.405
9.327
9.381
25,625
-0.14(-1.46%)
Jul 14, 2003
9.551
9.569
9.520
9.520
6,150
+0.01(+0.08%)
Jul 11, 2003
9.530
9.530
9.483
9.512
7,175
+0.02(+0.23%)
Jul 10, 2003
9.473
9.491
9.471
9.491
9,737
-0.14(-1.42%)
Jul 09, 2003
9.563
9.629
9.561
9.627
20,500
+0.07(+0.78%)
Jul 08, 2003
9.639
9.639
9.553
9.553
3,075
-0.12(-1.21%)
Jul 07, 2003
9.746
9.746
9.670
9.670
14,862
-0.05(-0.48%)
Jul 03, 2003
9.717
9.717
9.717
9.717
512
-0.05(-0.48%)
Jul 02, 2003
9.764
9.764
9.764
9.764
0
+0.00(+0.00%)
Jul 01, 2003
9.696
9.764
9.645
9.764
26,137
-0.01(-0.12%)
Jun 30, 2003
9.766
9.813
9.744
9.776
8,712
-0.01(-0.08%)
Jun 27, 2003
9.756
9.842
9.756
9.783
25,112
-0.09(-0.89%)
Jun 26, 2003
9.826
9.891
9.826
9.871
106,600
-0.03(-0.32%)
Jun 25, 2003
10.02
10.02
9.902
9.902
5,637
+0.01(+0.10%)
Jun 24, 2003
9.902
9.951
9.875
9.893
158,875
+0.05(+0.48%)
Jun 23, 2003
9.756
9.893
9.756
9.846
15,375
-0.09(-0.88%)
Jun 20, 2003
9.982
10.03
9.934
9.934
6,150
-0.06(-0.64%)
Jun 19, 2003
9.980
9.998
9.951
9.998
15,887
-0.00(-0.04%)
Jun 18, 2003
10.04
10.05
10.00
10.00
27,675
-0.04(-0.37%)
Jun 17, 2003
10.07
10.11
10.04
10.04
17,425
-0.08(-0.77%)
Jun 16, 2003
10.11
10.17
10.11
10.12
19,987
+0.11(+1.07%)
Jun 13, 2003
10.17
10.17
10.01
10.01
90,200
-0.16(-1.54%)
Jun 12, 2003
10.31
10.31
10.17
10.17
26,137
-0.05(-0.46%)
Jun 11, 2003
10.11
10.21
10.11
10.21
103,012
+0.27(+2.75%)
Jun 10, 2003
9.932
9.940
9.895
9.940
5,125
+0.05(+0.49%)
Jun 09, 2003
9.871
9.893
9.844
9.891
21,525
-0.02(-0.20%)
Jun 06, 2003
9.951
10.03
9.902
9.910
10,250
+0.01(+0.08%)
Jun 05, 2003
9.910
9.932
9.900
9.902
8,712
+0.00(+0.02%)
Jun 04, 2003
9.863
9.930
9.863
9.900
7,687
+0.11(+1.08%)
Jun 03, 2003
9.766
9.813
9.766
9.795
16,912
+0.03(+0.30%)
Jun 02, 2003
9.717
9.793
9.700
9.766
24,087
+0.10(+1.01%)
May 30, 2003
9.573
9.686
9.573
9.668
4,612
+0.07(+0.73%)
May 29, 2003
9.668
9.688
9.590
9.598
7,175
-0.05(-0.55%)
May 28, 2003
9.688
9.688
9.641
9.651
5,637
-0.07(-0.68%)
May 27, 2003
9.580
9.717
9.580
9.717
9,225
+0.22(+2.36%)
May 23, 2003
9.493
9.502
9.493
9.493
36,900
-0.01(-0.08%)
May 22, 2003
9.473
9.500
9.434
9.500
66,112
+0.05(+0.52%)
May 21, 2003
9.278
9.452
9.278
9.452
3,075
+0.13(+1.44%)
May 20, 2003
9.317
9.319
9.317
9.317
2,562
-0.03(-0.31%)
May 19, 2003
9.309
9.364
9.309
9.346
13,837
-0.07(-0.73%)
May 16, 2003
9.366
9.415
9.339
9.415
12,300
+0.12(+1.34%)
May 15, 2003
9.288
9.290
9.288
9.290
1,537
-0.02(-0.19%)
May 14, 2003
9.362
9.364
9.259
9.307
4,100
-0.04(-0.40%)
May 13, 2003
9.276
9.362
9.239
9.344
13,325
+0.12(+1.25%)
May 12, 2003
9.200
9.337
9.200
9.229
11,787
-0.01(-0.08%)
May 09, 2003
9.171
9.237
9.171
9.237
21,012
+0.14(+1.59%)
May 08, 2003
9.141
9.141
9.093
9.093
1,537
-0.08(-0.85%)
May 07, 2003
9.083
9.171
9.083
9.171
7,687
+0.01(+0.11%)
May 06, 2003
9.112
9.161
9.112
9.161
5,125
+0.10(+1.08%)
May 05, 2003
9.071
9.073
9.017
9.063
9,737
+0.04(+0.43%)
May 02, 2003
8.956
9.024
8.956
9.024
1,537
+0.17(+1.89%)
May 01, 2003
8.820
8.857
8.761
8.857
24,087
+0.04(+0.40%)
Apr 30, 2003
8.837
8.866
8.821
8.821
2,562
+0.04(+0.47%)
Apr 29, 2003
8.853
8.868
8.780
8.780
7,175
-0.13(-1.42%)
Apr 28, 2003
8.755
8.907
8.755
8.907
9,225
+0.16(+1.78%)
Apr 25, 2003
8.751
8.751
8.751
8.751
1,025
-0.14(-1.56%)
Apr 24, 2003
8.946
8.946
8.890
8.890
2,050
-0.12(-1.36%)
Apr 23, 2003
9.034
9.034
8.987
9.013
10,762
-0.01(-0.11%)
Apr 22, 2003
8.821
9.022
8.820
9.022
22,037
+0.16(+1.85%)
Apr 21, 2003
8.829
8.859
8.829
8.859
5,125
+0.09(+1.00%)
Apr 17, 2003
8.771
8.771
8.771
8.771
0
+0.00(+0.00%)
Apr 16, 2003
8.868
8.868
8.771
8.771
8,712
-0.09(-0.99%)
Apr 15, 2003
8.820
8.868
8.800
8.859
10,762
+0.08(+0.87%)
Apr 14, 2003
8.780
8.829
8.780
8.782
3,587
-0.02(-0.18%)
Apr 11, 2003
8.743
8.798
8.743
8.798
4,612
-0.00(-0.02%)
Apr 10, 2003
8.800
8.800
8.800
8.800
1,025
-0.03(-0.33%)
Apr 09, 2003
8.878
8.878
8.820
8.829
3,587
+0.01(+0.11%)
Apr 08, 2003
8.820
8.820
8.820
8.820
512
+0.01(+0.09%)
Apr 07, 2003
8.927
8.976
8.812
8.812
8,712
-0.09(-1.05%)
Apr 04, 2003
8.907
8.907
8.905
8.905
4,612
+0.11(+1.20%)
Apr 03, 2003
8.876
8.878
8.800
8.800
1,537
-0.03(-0.33%)
Apr 02, 2003
8.942
8.942
8.829
8.829
19,987
-0.05(-0.55%)
Apr 01, 2003
8.878
8.878
8.878
8.878
512
+0.12(+1.34%)
Mar 31, 2003
8.790
8.790
8.761
8.761
4,100
-0.09(-0.99%)
Mar 28, 2003
8.829
8.907
8.829
8.849
8,200
+0.02(+0.22%)
Mar 27, 2003
8.732
8.829
8.732
8.829
9,225
-0.06(-0.66%)
Mar 26, 2003
8.849
8.849
8.849
8.888
5,125
+0.04(+0.44%)
Mar 25, 2003
8.829
8.849
8.820
8.849
13,325
+0.13(+1.48%)
Mar 24, 2003
8.839
8.839
8.673
8.720
11,787
-0.12(-1.35%)
Mar 21, 2003
8.859
8.888
8.839
8.839
4,100
+0.04(+0.44%)
Mar 20, 2003
8.751
8.829
8.683
8.800
12,812
+0.07(+0.78%)
Mar 19, 2003
8.732
8.732
8.732
8.732
4,612
+0.04(+0.45%)
Mar 18, 2003
8.585
8.693
8.585
8.693
3,075
-0.05(-0.56%)
Mar 17, 2003
8.720
8.741
8.720
8.741
4,100
+0.24(+2.87%)
Mar 14, 2003
8.576
8.615
8.498
8.498
80,462
+0.02(+0.23%)
Mar 13, 2003
8.478
8.478
8.478
8.478
1,025
+0.12(+1.40%)
Mar 12, 2003
8.527
8.527
8.302
8.361
12,812
-0.35(-4.03%)
Mar 11, 2003
8.691
8.712
8.691
8.712
2,050
+0.11(+1.25%)
Mar 10, 2003
8.683
8.693
8.605
8.605
5,637
-0.11(-1.23%)
Mar 07, 2003
8.732
8.780
8.712
8.712
10,250
-0.10(-1.11%)
Mar 06, 2003
8.782
8.810
8.761
8.810
4,100
+0.03(+0.31%)
Mar 05, 2003
8.782
8.782
8.782
8.782
4,100
-0.03(-0.31%)
Mar 04, 2003
8.782
8.820
8.780
8.810
185,525
+0.03(+0.36%)
Mar 03, 2003
8.761
8.800
8.732
8.779
13,325
+0.06(+0.65%)
Feb 28, 2003
8.693
8.749
8.683
8.722
7,687
+0.11(+1.25%)
Feb 27, 2003
8.695
8.702
8.597
8.615
3,075
-0.09(-0.99%)
Feb 26, 2003
8.626
8.700
8.626
8.700
1,537
+0.04(+0.52%)
Feb 25, 2003
8.771
8.771
8.636
8.656
189,112
-0.10(-1.18%)
Feb 24, 2003
8.722
8.759
8.722
8.759
6,662
+0.03(+0.29%)
Feb 21, 2003
8.650
8.734
8.650
8.734
9,737
+0.18(+2.05%)
Feb 20, 2003
8.591
8.595
8.558
8.558
4,100
+0.05(+0.60%)
Feb 19, 2003
8.589
8.589
8.507
8.507
19,987
-0.12(-1.45%)
Feb 18, 2003
8.480
8.683
8.480
8.632
38,437
+0.18(+2.08%)
Feb 14, 2003
8.498
8.498
8.457
8.457
11,787
-0.01(-0.14%)
Feb 13, 2003
8.349
8.468
8.349
8.468
3,075
+0.09(+1.05%)
Feb 12, 2003
8.513
8.513
8.380
8.380
5,125
-0.23(-2.72%)
Feb 11, 2003
8.550
8.615
8.550
8.615
5,125
+0.09(+1.01%)
Feb 10, 2003
8.544
8.544
8.529
8.529
1,025
+0.10(+1.16%)
Feb 07, 2003
8.613
8.613
8.429
8.431
4,612
-0.31(-3.57%)
Feb 06, 2003
8.743
8.743
8.743
8.743
0
+0.00(+0.00%)
Feb 05, 2003
8.800
8.800
8.743
8.743
1,537
-0.04(-0.51%)
Feb 03, 2003
8.712
8.788
8.712
8.788
3,075
+0.13(+1.56%)
Jan 31, 2003
8.523
8.654
8.523
8.654
6,662
+0.07(+0.80%)
Jan 30, 2003
8.658
8.671
8.585
8.585
14,350
-0.05(-0.56%)
Jan 29, 2003
8.390
8.634
8.390
8.634
5,125
+0.23(+2.69%)
Jan 28, 2003
8.261
8.408
8.261
8.408
13,325
+0.20(+2.47%)
Jan 27, 2003
8.295
8.295
8.158
8.205
324,925
-0.19(-2.30%)
Jan 24, 2003
8.544
8.544
8.392
8.398
10,762
-0.15(-1.74%)
Jan 23, 2003
8.529
8.560
8.527
8.546
6,150
-0.07(-0.77%)
Jan 22, 2003
8.544
8.613
8.480
8.613
9,225
-0.05(-0.59%)
Jan 21, 2003
8.718
8.718
8.663
8.663
13,325
-0.20(-2.20%)
Jan 17, 2003
8.888
8.888
8.859
8.859
6,662
-0.10(-1.09%)
Jan 16, 2003
8.935
8.976
8.935
8.956
6,662
+0.11(+1.19%)
Jan 15, 2003
8.859
8.859
8.851
8.851
2,050
-0.02(-0.22%)
Jan 14, 2003
8.841
8.917
8.841
8.870
28,187
-0.02(-0.20%)
Jan 13, 2003
8.954
8.954
8.868
8.888
6,150
-0.07(-0.78%)
Jan 10, 2003
8.958
8.958
8.958
8.958
512
-0.08(-0.84%)
Jan 09, 2003
8.839
9.034
8.839
9.034
5,125
+0.19(+2.09%)
Jan 08, 2003
8.907
8.907
8.849
8.849
75,850
-0.20(-2.16%)
Jan 07, 2003
9.159
9.159
8.978
9.044
26,137
-0.26(-2.81%)
Jan 06, 2003
9.247
9.305
9.210
9.305
6,662
+0.20(+2.14%)
Jan 03, 2003
9.122
9.130
9.065
9.110
37,412
-0.04(-0.43%)
Jan 02, 2003
9.032
9.149
9.015
9.149
28,187
+0.23(+2.60%)
Dec 31, 2002
8.950
8.950
8.859
8.917
6,662
-0.05(-0.54%)
Dec 30, 2002
8.974
8.974
8.966
8.966
5,637
+0.08(+0.88%)
Dec 27, 2002
8.976
8.976
8.888
8.888
5,125
-0.17(-1.85%)
Dec 26, 2002
9.132
9.151
9.056
9.056
11,787
+0.02(+0.24%)
Dec 24, 2002
9.034
9.034
9.034
9.034
0
+0.00(+0.00%)
Dec 23, 2002
9.063
9.081
9.034
9.034
6,150
-0.09(-0.94%)
Dec 20, 2002
9.102
9.140
9.102
9.120
11,275
+0.12(+1.32%)
Dec 19, 2002
9.001
9.001
9.001
9.001
0
+0.00(+0.00%)
Dec 18, 2002
9.048
9.048
8.995
9.001
3,587
-0.10(-1.14%)
Dec 17, 2002
9.216
9.216
9.104
9.104
4,100
-0.10(-1.04%)
Dec 16, 2002
9.071
9.200
9.071
9.200
150,162
+0.20(+2.19%)
Dec 13, 2002
8.939
9.003
8.917
9.003
4,100
+0.08(+0.94%)
Dec 12, 2002
8.974
8.983
8.919
8.919
1,537
-0.02(-0.17%)
Dec 11, 2002
8.915
8.974
8.915
8.935
31,262
+0.13(+1.51%)
Dec 10, 2002
8.802
8.802
8.802
8.802
512
-0.04(-0.51%)
Dec 09, 2002
8.974
9.003
8.847
8.847
5,637
-0.15(-1.63%)
Dec 06, 2002
8.886
8.993
8.886
8.993
8,200
+0.13(+1.43%)
Dec 05, 2002
8.935
8.935
8.831
8.866
9,225
-0.06(-0.70%)
Dec 04, 2002
8.929
8.929
8.929
8.929
0
+0.00(+0.00%)
Dec 03, 2002
8.831
8.964
8.831
8.929
6,150
+0.09(+1.04%)
Dec 02, 2002
8.792
8.837
8.771
8.837
22,037
+0.01(+0.07%)
Nov 29, 2002
8.894
8.894
8.831
8.831
9,737
-0.03(-0.31%)
Nov 27, 2002
8.849
8.886
8.800
8.859
21,525
+0.30(+3.53%)
Nov 26, 2002
8.704
8.710
8.556
8.556
9,737
-0.29(-3.29%)
Nov 25, 2002
8.675
8.849
8.675
8.847
46,125
+0.05(+0.53%)
Nov 22, 2002
8.913
8.913
8.753
8.800
44,075
-0.14(-1.61%)
Nov 21, 2002
8.974
8.974
8.944
8.944
13,837
+0.02(+0.22%)
Nov 20, 2002
8.800
8.925
8.800
8.925
5,125
+0.08(+0.88%)
Nov 19, 2002
8.915
8.954
8.847
8.847
8,712
+0.03(+0.31%)
Nov 18, 2002
8.841
8.876
8.820
8.820
4,612
+0.06(+0.69%)
Nov 15, 2002
8.708
8.759
8.708
8.759
24,087
+0.00(+0.02%)
Nov 14, 2002
8.570
8.757
8.570
8.757
8,200
+0.31(+3.63%)
Nov 13, 2002
8.646
8.646
8.451
8.451
7,687
-0.26(-2.98%)
Nov 12, 2002
8.747
8.757
8.700
8.710
11,787
-0.05(-0.58%)
Nov 11, 2002
8.788
8.788
8.734
8.761
27,162
+0.06(+0.65%)
Nov 08, 2002
8.704
8.749
8.704
8.704
6,662
+0.14(+1.59%)
Nov 07, 2002
8.695
8.740
8.568
8.568
9,225
-0.20(-2.29%)
Nov 06, 2002
8.724
8.769
8.720
8.769
6,662
-0.06(-0.66%)
Nov 05, 2002
8.691
8.827
8.691
8.827
5,637
+0.20(+2.33%)
Nov 04, 2002
8.743
8.788
8.626
8.626
4,100
-0.15(-1.71%)
Nov 01, 2002
8.702
8.777
8.702
8.777
6,662
+0.19(+2.20%)
Oct 31, 2002
8.734
8.779
8.587
8.587
36,387
-0.12(-1.41%)
Oct 30, 2002
8.568
8.710
8.539
8.710
111,212
+0.36(+4.27%)
Oct 29, 2002
8.421
8.439
8.273
8.353
34,850
-0.23(-2.73%)
Oct 28, 2002
8.675
8.749
8.585
8.587
144,012
-0.20(-2.29%)
Oct 25, 2002
8.660
8.788
8.626
8.788
64,062
+0.12(+1.42%)
Oct 24, 2002
8.841
8.841
8.654
8.665
142,987
-0.18(-2.05%)
Oct 23, 2002
8.636
8.849
8.607
8.847
126,587
+0.14(+1.64%)
Oct 22, 2002
8.812
8.866
8.685
8.704
89,687
-0.35(-3.88%)
Oct 21, 2002
8.997
9.159
8.985
9.056
14,862
+0.01(+0.15%)
Oct 18, 2002
9.085
9.110
9.042
9.042
4,612
-0.15(-1.61%)
Oct 17, 2002
9.130
9.190
9.120
9.190
29,212
+0.34(+3.84%)
Oct 16, 2002
8.997
8.997
8.829
8.851
70,725
-0.19(-2.14%)
Oct 15, 2002
8.968
9.102
8.968
9.044
29,725
+0.28(+3.14%)
Oct 14, 2002
8.769
8.769
8.704
8.769
4,612
+0.03(+0.31%)
Oct 11, 2002
8.679
8.741
8.644
8.741
1,025,000
+0.15(+1.73%)
Oct 10, 2002
8.398
8.593
8.293
8.593
68,675
+0.35(+4.24%)
Oct 09, 2002
8.300
8.447
8.244
8.244
109,162
-0.29(-3.41%)
Oct 08, 2002
8.658
8.658
8.392
8.535
71,237
-0.08(-0.93%)
Oct 07, 2002
8.722
8.788
8.615
8.615
16,400
-0.12(-1.32%)
Oct 04, 2002
8.749
8.749
8.673
8.730
36,900
-0.12(-1.32%)
Oct 03, 2002
8.905
8.905
8.827
8.847
3,587
+0.08(+0.96%)
Oct 02, 2002
8.987
9.061
8.763
8.763
71,237
-0.16(-1.81%)
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.