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
Exact Sciences Cor
(NQ:
EXAS
)
49.84
-4.24 (-7.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2004
3.400
3.480
3.170
3.250
271,300
-0.16(-4.69%)
Sep 29, 2004
3.710
3.850
3.390
3.410
409,400
-0.48(-12.32%)
Sep 28, 2004
3.830
3.960
3.830
3.889
157,200
+0.04(+1.01%)
Sep 27, 2004
3.820
4.000
3.810
3.850
118,500
+0.04(+1.05%)
Sep 24, 2004
4.000
4.000
3.760
3.810
167,200
-0.10(-2.56%)
Sep 23, 2004
4.030
4.150
3.900
3.910
281,000
-0.15(-3.69%)
Sep 22, 2004
4.290
4.340
4.000
4.060
248,400
-0.01(-0.25%)
Sep 21, 2004
4.220
4.220
3.940
4.070
200,100
-0.09(-2.16%)
Sep 20, 2004
4.300
4.400
4.150
4.160
128,900
-0.12(-2.80%)
Sep 17, 2004
4.355
4.450
4.240
4.280
106,800
-0.09(-2.06%)
Sep 16, 2004
4.600
4.640
4.170
4.370
645,000
-0.23(-5.00%)
Sep 15, 2004
4.660
4.660
4.599
4.600
103,600
-0.06(-1.29%)
Sep 14, 2004
4.690
4.800
4.560
4.660
303,000
+0.00(+0.00%)
Sep 13, 2004
4.540
4.660
4.510
4.660
597,900
+0.17(+3.79%)
Sep 10, 2004
4.520
4.610
4.420
4.490
74,300
-0.06(-1.32%)
Sep 09, 2004
4.650
4.690
4.550
4.550
30,600
-0.09(-1.94%)
Sep 08, 2004
4.740
4.740
4.640
4.640
40,900
-0.01(-0.22%)
Sep 07, 2004
4.700
4.750
4.608
4.650
122,770
-0.10(-2.11%)
Sep 03, 2004
4.760
4.780
4.680
4.750
18,000
-0.05(-1.04%)
Sep 02, 2004
4.670
4.900
4.670
4.800
63,600
+0.08(+1.69%)
Sep 01, 2004
4.850
4.940
4.650
4.720
75,000
-0.09(-1.87%)
Aug 31, 2004
4.750
4.900
4.600
4.810
228,600
+0.12(+2.56%)
Aug 30, 2004
4.680
4.840
4.650
4.690
53,100
-0.01(-0.21%)
Aug 27, 2004
4.730
4.890
4.690
4.700
108,100
-0.01(-0.21%)
Aug 26, 2004
4.750
4.800
4.680
4.710
72,300
-0.09(-1.87%)
Aug 25, 2004
4.750
4.840
4.670
4.800
69,000
+0.05(+1.05%)
Aug 24, 2004
4.900
4.900
4.680
4.750
94,200
-0.13(-2.66%)
Aug 23, 2004
4.810
4.930
4.780
4.880
112,362
+0.10(+2.09%)
Aug 20, 2004
4.840
4.910
4.780
4.780
178,609
-0.08(-1.65%)
Aug 19, 2004
4.900
5.000
4.830
4.860
39,300
-0.05(-1.02%)
Aug 18, 2004
4.970
5.000
4.770
4.910
50,361
-0.08(-1.60%)
Aug 17, 2004
4.900
5.010
4.840
4.990
21,900
+0.01(+0.20%)
Aug 16, 2004
4.900
5.000
4.750
4.980
36,000
+0.08(+1.63%)
Aug 13, 2004
4.850
4.980
4.850
4.900
16,600
+0.03(+0.62%)
Aug 12, 2004
5.000
5.000
4.870
4.870
15,800
-0.13(-2.60%)
Aug 11, 2004
4.990
5.040
4.920
5.000
158,900
+0.01(+0.20%)
Aug 10, 2004
4.900
4.990
4.900
4.990
32,300
+0.15(+3.10%)
Aug 09, 2004
4.900
4.950
4.750
4.840
57,900
-0.05(-1.02%)
Aug 06, 2004
4.750
5.000
4.750
4.890
64,300
+0.14(+2.95%)
Aug 05, 2004
4.890
4.900
4.700
4.750
57,600
-0.09(-1.86%)
Aug 04, 2004
4.950
5.010
4.810
4.840
93,200
-0.15(-3.01%)
Aug 03, 2004
5.150
5.150
4.950
4.990
52,814
+0.01(+0.20%)
Aug 02, 2004
5.080
5.140
4.810
4.980
78,500
+0.15(+3.11%)
Jul 30, 2004
4.850
4.950
4.820
4.830
69,700
-0.11(-2.23%)
Jul 29, 2004
5.050
5.070
4.890
4.940
101,100
-0.09(-1.79%)
Jul 28, 2004
4.990
5.030
4.850
5.030
165,700
+0.00(+0.00%)
Jul 27, 2004
4.850
5.050
4.850
5.030
99,400
+0.20(+4.14%)
Jul 26, 2004
4.930
4.980
4.530
4.830
254,300
-0.02(-0.41%)
Jul 23, 2004
5.010
5.010
4.780
4.850
74,100
-0.14(-2.81%)
Jul 22, 2004
5.110
5.140
4.980
4.990
140,800
-0.14(-2.73%)
Jul 21, 2004
5.760
5.760
5.110
5.130
149,100
-0.51(-9.04%)
Jul 20, 2004
5.600
5.840
5.500
5.640
81,000
+0.00(+0.00%)
Jul 19, 2004
5.560
5.840
5.480
5.640
93,900
-0.01(-0.18%)
Jul 16, 2004
5.810
5.860
5.600
5.650
57,200
-0.17(-2.92%)
Jul 15, 2004
5.930
5.940
5.820
5.820
45,000
-0.15(-2.51%)
Jul 14, 2004
6.000
6.070
5.900
5.970
55,500
-0.04(-0.67%)
Jul 13, 2004
5.890
6.020
5.800
6.010
101,800
+0.06(+1.01%)
Jul 12, 2004
5.760
5.950
5.720
5.950
60,900
+0.11(+1.88%)
Jul 09, 2004
5.920
5.940
5.660
5.840
48,600
+0.01(+0.17%)
Jul 08, 2004
5.820
5.930
5.610
5.830
90,600
-0.09(-1.52%)
Jul 07, 2004
5.810
5.920
5.810
5.920
31,200
+0.07(+1.20%)
Jul 06, 2004
5.930
5.970
5.800
5.850
73,800
-0.22(-3.62%)
Jul 02, 2004
5.960
6.070
5.950
6.070
54,000
+0.07(+1.17%)
Jul 01, 2004
6.090
6.140
6.000
6.000
154,400
-0.16(-2.60%)
Jun 30, 2004
5.960
6.220
5.960
6.160
147,300
+0.19(+3.18%)
Jun 29, 2004
5.900
6.170
5.870
5.970
137,000
-0.03(-0.50%)
Jun 28, 2004
6.000
6.090
5.860
6.000
123,300
+0.17(+2.92%)
Jun 25, 2004
5.780
6.750
5.780
5.830
1,675,300
+0.00(+0.00%)
Jun 24, 2004
5.930
6.130
5.720
5.830
97,000
-0.17(-2.83%)
Jun 23, 2004
6.070
6.200
5.930
6.000
75,300
+0.10(+1.69%)
Jun 22, 2004
5.980
6.060
5.820
5.900
86,800
-0.22(-3.59%)
Jun 21, 2004
6.020
6.320
6.020
6.120
67,800
-0.08(-1.29%)
Jun 18, 2004
5.780
6.200
5.680
6.200
166,100
+0.25(+4.20%)
Jun 17, 2004
5.940
6.150
5.930
5.950
54,300
-0.18(-2.94%)
Jun 16, 2004
5.840
6.130
5.840
6.130
102,900
+0.30(+5.15%)
Jun 15, 2004
5.950
6.200
5.610
5.830
196,300
-0.18(-3.00%)
Jun 14, 2004
6.400
6.430
5.960
6.010
114,500
-0.37(-5.80%)
Jun 10, 2004
6.500
6.580
6.280
6.380
137,700
+0.03(+0.47%)
Jun 09, 2004
6.390
6.430
6.260
6.350
93,100
-0.05(-0.78%)
Jun 08, 2004
6.370
6.470
6.350
6.400
148,600
-0.01(-0.16%)
Jun 07, 2004
6.240
6.550
6.240
6.410
166,400
+0.16(+2.56%)
Jun 04, 2004
6.700
6.730
6.210
6.250
175,300
-0.19(-2.95%)
Jun 03, 2004
6.580
6.580
6.360
6.440
113,000
-0.12(-1.83%)
Jun 02, 2004
6.300
6.600
6.170
6.560
193,600
+0.04(+0.61%)
Jun 01, 2004
6.250
6.590
6.250
6.520
227,500
+0.20(+3.16%)
May 28, 2004
6.350
6.350
6.180
6.320
135,400
-0.03(-0.47%)
May 27, 2004
6.310
6.530
6.280
6.350
261,200
-0.07(-1.09%)
May 26, 2004
6.240
6.420
6.100
6.420
232,400
+0.22(+3.55%)
May 25, 2004
6.250
6.250
6.030
6.200
317,200
+0.01(+0.16%)
May 24, 2004
5.990
6.190
5.720
6.190
137,500
+0.21(+3.51%)
May 21, 2004
5.840
6.070
5.670
5.980
168,600
+0.17(+2.93%)
May 20, 2004
5.970
6.090
5.620
5.810
184,800
-0.24(-3.97%)
May 19, 2004
5.970
6.170
5.970
6.050
195,500
+0.09(+1.51%)
May 18, 2004
5.920
6.100
5.840
5.960
267,000
+0.02(+0.34%)
May 17, 2004
5.770
6.050
5.730
5.940
157,400
+0.01(+0.17%)
May 14, 2004
5.900
6.160
5.790
5.930
184,900
+0.13(+2.24%)
May 13, 2004
5.901
5.942
5.620
5.800
257,300
+0.07(+1.22%)
May 12, 2004
6.150
6.290
5.640
5.730
225,800
-0.47(-7.58%)
May 11, 2004
5.770
6.200
5.770
6.200
417,100
+0.47(+8.20%)
May 10, 2004
5.870
5.960
5.580
5.730
179,300
-0.15(-2.55%)
May 07, 2004
5.960
6.139
5.750
5.880
201,700
-0.17(-2.81%)
May 06, 2004
6.250
6.300
5.880
6.050
332,900
-0.30(-4.72%)
May 05, 2004
6.800
6.890
6.350
6.350
263,900
-0.44(-6.48%)
May 04, 2004
6.750
7.040
6.710
6.790
145,700
-0.03(-0.44%)
May 03, 2004
6.890
7.190
6.800
6.820
150,400
+0.02(+0.29%)
Apr 30, 2004
7.180
7.200
6.780
6.800
129,100
-0.26(-3.67%)
Apr 29, 2004
7.210
7.380
7.010
7.059
205,600
-0.19(-2.63%)
Apr 28, 2004
7.280
7.400
7.150
7.250
182,200
-0.20(-2.68%)
Apr 27, 2004
7.390
7.500
6.820
7.450
421,400
-0.06(-0.79%)
Apr 26, 2004
7.500
7.580
7.420
7.509
82,400
-0.02(-0.28%)
Apr 23, 2004
7.300
7.530
7.250
7.530
142,000
+0.08(+1.07%)
Apr 22, 2004
7.460
7.570
7.350
7.450
166,800
-0.05(-0.67%)
Apr 21, 2004
7.360
7.620
7.320
7.500
148,200
+0.15(+2.04%)
Apr 20, 2004
7.670
7.950
7.350
7.350
117,500
-0.33(-4.30%)
Apr 19, 2004
7.910
7.910
7.350
7.680
252,500
-0.22(-2.78%)
Apr 16, 2004
8.140
8.300
7.630
7.900
241,000
-0.08(-1.00%)
Apr 15, 2004
7.210
8.400
7.150
7.980
1,145,000
+0.58(+7.84%)
Apr 14, 2004
6.950
7.400
6.950
7.400
244,800
+0.38(+5.41%)
Apr 13, 2004
7.110
7.150
6.910
7.020
383,800
+0.01(+0.14%)
Apr 12, 2004
7.100
7.120
6.970
7.010
251,700
-0.06(-0.85%)
Apr 08, 2004
7.100
7.140
7.000
7.070
166,000
+0.03(+0.43%)
Apr 07, 2004
7.140
7.140
6.810
7.040
201,000
-0.06(-0.85%)
Apr 06, 2004
7.250
7.250
7.090
7.100
98,600
-0.18(-2.47%)
Apr 05, 2004
7.420
7.500
7.160
7.280
175,300
-0.22(-2.93%)
Apr 02, 2004
7.530
7.680
7.450
7.500
129,300
-0.02(-0.27%)
Apr 01, 2004
7.611
7.650
7.460
7.520
104,100
-0.32(-4.08%)
Mar 31, 2004
7.500
7.840
7.380
7.840
126,300
+0.22(+2.89%)
Mar 30, 2004
7.161
7.670
7.160
7.620
138,400
+0.35(+4.81%)
Mar 29, 2004
7.270
7.270
7.150
7.270
69,400
+0.04(+0.55%)
Mar 26, 2004
7.250
7.350
7.080
7.230
75,200
+0.00(+0.00%)
Mar 25, 2004
6.800
7.260
6.700
7.230
105,300
+0.48(+7.11%)
Mar 24, 2004
6.790
6.900
6.700
6.750
160,000
-0.23(-3.30%)
Mar 23, 2004
7.110
7.200
6.740
6.980
232,000
-0.20(-2.79%)
Mar 22, 2004
7.420
7.470
7.050
7.180
135,100
-0.25(-3.36%)
Mar 19, 2004
7.550
7.600
7.320
7.430
73,900
-0.06(-0.80%)
Mar 18, 2004
7.300
7.500
7.230
7.490
127,400
+0.14(+1.90%)
Mar 17, 2004
7.500
7.500
7.300
7.350
135,100
-0.01(-0.14%)
Mar 16, 2004
7.400
7.460
7.310
7.360
133,600
+0.06(+0.82%)
Mar 15, 2004
7.490
7.500
7.270
7.300
137,000
-0.19(-2.54%)
Mar 12, 2004
7.290
7.540
7.250
7.490
94,600
+0.14(+1.90%)
Mar 11, 2004
7.200
7.500
7.180
7.350
150,200
+0.13(+1.80%)
Mar 10, 2004
7.680
7.680
7.220
7.220
139,100
-0.09(-1.23%)
Mar 09, 2004
7.570
7.760
7.280
7.310
203,200
-0.42(-5.43%)
Mar 08, 2004
7.950
8.250
7.700
7.730
316,100
-0.18(-2.28%)
Mar 05, 2004
7.510
7.920
7.510
7.910
149,800
+0.15(+1.93%)
Mar 04, 2004
7.700
7.760
7.450
7.760
142,000
+0.06(+0.78%)
Mar 03, 2004
7.330
7.750
7.180
7.700
154,200
+0.40(+5.48%)
Mar 02, 2004
7.540
7.550
7.270
7.300
107,700
-0.30(-3.95%)
Mar 01, 2004
7.420
7.650
7.260
7.600
164,800
+0.16(+2.15%)
Feb 27, 2004
7.380
7.700
7.260
7.440
406,000
+0.08(+1.09%)
Feb 26, 2004
7.250
7.400
7.150
7.360
141,000
+0.20(+2.79%)
Feb 25, 2004
6.910
7.270
6.910
7.160
116,900
+0.14(+1.99%)
Feb 24, 2004
6.850
7.200
6.750
7.020
305,100
+0.17(+2.48%)
Feb 23, 2004
7.270
7.349
6.570
6.850
938,600
-0.35(-4.86%)
Feb 20, 2004
7.340
7.400
7.180
7.200
238,200
+0.03(+0.42%)
Feb 19, 2004
7.120
7.430
7.100
7.170
306,100
+0.07(+0.99%)
Feb 18, 2004
7.140
7.300
7.080
7.100
205,600
-0.05(-0.70%)
Feb 17, 2004
7.300
7.300
7.080
7.150
299,200
+0.00(+0.00%)
Feb 13, 2004
7.720
7.730
7.110
7.150
679,700
-0.52(-6.78%)
Feb 12, 2004
7.740
7.750
7.510
7.670
336,200
+0.00(+0.00%)
Feb 11, 2004
7.520
7.840
7.510
7.670
256,300
-0.05(-0.65%)
Feb 10, 2004
7.750
8.026
7.540
7.720
185,800
-0.07(-0.90%)
Feb 09, 2004
7.410
8.040
7.400
7.790
493,900
+0.38(+5.13%)
Feb 06, 2004
7.300
7.500
7.250
7.410
312,600
+0.10(+1.37%)
Feb 05, 2004
7.300
7.550
6.930
7.310
1,917,200
-0.03(-0.41%)
Feb 04, 2004
8.140
8.140
7.340
7.340
481,700
-0.72(-8.93%)
Feb 03, 2004
8.470
8.480
7.956
8.060
379,000
-0.26(-3.12%)
Feb 02, 2004
7.950
8.440
7.850
8.320
869,700
+0.43(+5.45%)
Jan 30, 2004
7.400
7.890
7.260
7.890
423,400
+0.49(+6.62%)
Jan 29, 2004
7.570
7.720
7.270
7.400
520,900
-0.16(-2.12%)
Jan 28, 2004
8.050
8.050
7.500
7.560
987,800
-0.44(-5.50%)
Jan 27, 2004
8.300
8.750
7.850
8.000
3,026,500
-2.00(-20.00%)
Jan 26, 2004
9.900
10.05
9.800
10.00
266,300
+0.04(+0.40%)
Jan 23, 2004
9.630
9.970
9.600
9.960
157,600
+0.24(+2.47%)
Jan 22, 2004
9.850
9.920
9.600
9.720
168,400
-0.13(-1.32%)
Jan 21, 2004
9.800
10.00
9.710
9.850
176,100
-0.02(-0.20%)
Jan 20, 2004
10.10
10.10
9.650
9.870
88,000
+0.07(+0.71%)
Jan 16, 2004
10.04
10.08
9.700
9.800
98,100
+0.10(+1.03%)
Jan 15, 2004
10.00
10.00
9.620
9.700
78,277
-0.29(-2.90%)
Jan 14, 2004
9.790
10.05
9.751
9.990
252,527
+0.30(+3.10%)
Jan 13, 2004
9.700
9.830
9.620
9.690
138,517
-0.27(-2.71%)
Jan 12, 2004
9.680
10.00
9.550
9.960
117,075
+0.31(+3.21%)
Jan 09, 2004
9.490
9.950
9.460
9.650
219,809
-0.24(-2.43%)
Jan 08, 2004
9.700
10.00
9.650
9.890
243,123
+0.10(+1.02%)
Jan 07, 2004
10.15
10.15
9.630
9.790
246,685
-0.31(-3.07%)
Jan 06, 2004
10.40
10.40
9.950
10.10
215,900
-0.15(-1.46%)
Jan 05, 2004
10.30
10.49
10.02
10.25
73,300
+0.10(+0.99%)
Jan 02, 2004
10.36
10.49
10.02
10.15
112,200
+0.03(+0.30%)
Dec 31, 2003
10.38
10.58
10.03
10.12
179,900
-0.41(-3.89%)
Dec 30, 2003
10.05
10.60
10.04
10.53
295,541
+0.44(+4.36%)
Dec 29, 2003
9.430
10.22
9.310
10.09
298,986
+0.65(+6.89%)
Dec 26, 2003
9.350
9.480
9.300
9.440
82,914
+0.12(+1.29%)
Dec 24, 2003
9.180
9.330
9.000
9.320
68,279
+0.23(+2.53%)
Dec 23, 2003
8.980
9.230
8.960
9.090
182,676
+0.15(+1.68%)
Dec 22, 2003
8.810
8.980
8.790
8.940
286,104
+0.09(+1.02%)
Dec 19, 2003
9.100
9.110
8.800
8.850
393,087
-0.11(-1.23%)
Dec 18, 2003
9.240
9.250
8.750
8.960
497,808
-0.27(-2.93%)
Dec 17, 2003
9.310
9.320
9.220
9.230
137,552
-0.09(-0.97%)
Dec 16, 2003
9.360
9.710
9.100
9.320
385,963
-0.03(-0.32%)
Dec 15, 2003
9.510
9.700
9.220
9.350
225,897
-0.01(-0.11%)
Dec 12, 2003
9.200
9.410
8.950
9.360
255,898
+0.26(+2.86%)
Dec 11, 2003
9.180
9.290
9.060
9.100
179,445
-0.08(-0.87%)
Dec 10, 2003
9.260
9.304
9.050
9.180
336,985
-0.32(-3.37%)
Dec 09, 2003
9.590
9.590
9.400
9.500
215,866
-0.01(-0.11%)
Dec 08, 2003
9.650
9.790
9.500
9.510
190,795
-0.14(-1.45%)
Dec 05, 2003
9.820
9.830
9.710
9.650
102,408
-0.17(-1.73%)
Dec 04, 2003
9.670
9.900
9.550
9.820
225,693
+0.16(+1.66%)
Dec 03, 2003
9.680
9.810
9.510
9.660
512,876
+0.01(+0.10%)
Dec 02, 2003
9.880
9.880
9.530
9.650
307,941
-0.40(-3.98%)
Dec 01, 2003
10.44
10.44
9.950
10.05
237,329
-0.32(-3.09%)
Nov 28, 2003
10.04
10.40
10.01
10.37
107,370
+0.37(+3.70%)
Nov 26, 2003
10.09
10.10
9.850
10.00
82,106
+0.03(+0.30%)
Nov 25, 2003
9.800
10.05
9.500
9.970
115,042
+0.13(+1.32%)
Nov 24, 2003
9.560
9.950
9.520
9.840
128,348
+0.40(+4.24%)
Nov 21, 2003
9.910
9.990
9.410
9.440
251,393
-0.45(-4.55%)
Nov 20, 2003
9.890
10.40
9.750
9.890
177,755
-0.27(-2.66%)
Nov 19, 2003
10.08
10.30
10.00
10.16
149,474
+0.01(+0.10%)
Nov 18, 2003
10.10
10.24
9.650
10.15
254,354
+0.28(+2.84%)
Nov 17, 2003
10.00
10.15
9.370
9.870
117,624
-0.14(-1.40%)
Nov 14, 2003
9.780
10.40
9.720
10.01
505,643
+0.31(+3.20%)
Nov 13, 2003
8.790
9.700
8.700
9.700
703,450
+0.85(+9.60%)
Nov 12, 2003
8.560
8.910
8.520
8.850
198,457
+0.17(+1.96%)
Nov 11, 2003
8.990
8.990
8.500
8.680
193,921
-0.26(-2.91%)
Nov 10, 2003
8.970
9.010
8.790
8.940
262,285
+0.09(+1.02%)
Nov 07, 2003
9.190
9.460
8.800
8.850
483,755
-0.17(-1.88%)
Nov 06, 2003
9.550
9.560
8.900
9.020
669,697
-0.59(-6.14%)
Nov 05, 2003
10.39
10.64
9.600
9.610
451,323
-0.73(-7.06%)
Nov 04, 2003
10.80
10.80
10.16
10.34
280,713
-0.49(-4.52%)
Nov 03, 2003
10.63
11.04
10.46
10.83
294,940
+0.21(+1.98%)
Oct 31, 2003
10.69
10.70
10.47
10.62
113,846
-0.12(-1.12%)
Oct 30, 2003
10.22
10.60
10.10
10.74
308,085
+0.52(+5.09%)
Oct 29, 2003
10.30
10.40
10.07
10.22
347,110
+0.01(+0.10%)
Oct 28, 2003
10.27
10.65
10.08
10.21
485,180
-0.11(-1.06%)
Oct 27, 2003
10.10
11.03
10.10
10.32
253,100
+0.26(+2.57%)
Oct 24, 2003
10.25
10.36
9.980
10.06
240,800
-0.24(-2.33%)
Oct 23, 2003
10.46
10.60
10.00
10.30
673,900
-0.19(-1.78%)
Oct 22, 2003
11.17
11.40
10.35
10.49
451,000
-0.77(-6.87%)
Oct 21, 2003
11.30
11.65
10.85
11.26
455,899
+0.11(+0.99%)
Oct 20, 2003
11.83
11.98
10.85
11.15
239,286
-0.69(-5.83%)
Oct 17, 2003
12.30
12.33
11.54
11.84
215,098
-0.67(-5.36%)
Oct 16, 2003
11.43
12.46
10.85
12.51
680,985
+1.08(+9.45%)
Oct 15, 2003
12.80
12.84
11.30
11.43
575,053
-1.17(-9.28%)
Oct 14, 2003
13.36
13.55
12.47
12.60
453,424
-0.56(-4.26%)
Oct 13, 2003
13.22
14.25
12.75
13.16
1,203,726
-1.48(-10.11%)
Oct 10, 2003
15.30
15.38
14.17
14.64
623,396
-0.66(-4.31%)
Oct 09, 2003
15.14
15.87
15.14
15.30
271,806
+0.16(+1.06%)
Oct 08, 2003
15.31
15.31
14.92
15.14
136,386
-0.27(-1.75%)
Oct 07, 2003
15.50
16.00
15.00
15.41
211,917
-0.08(-0.52%)
Oct 06, 2003
15.36
15.55
15.10
15.49
311,289
+0.09(+0.58%)
Oct 03, 2003
15.15
15.50
15.10
15.40
176,584
+0.30(+1.99%)
Oct 02, 2003
14.30
15.41
14.09
15.10
215,700
+0.85(+5.96%)
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.