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
Calamp Corp
(NQ:
CAMP
)
2.670
-0.640 (-19.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Sep 30, 2004
6.910
7.220
6.800
7.120
105,400
+0.12(+1.71%)
Sep 29, 2004
7.010
7.340
6.760
7.000
188,700
-0.04(-0.57%)
Sep 28, 2004
7.211
7.240
6.900
7.040
118,900
-0.05(-0.71%)
Sep 27, 2004
7.610
7.610
7.000
7.090
76,500
-0.37(-4.96%)
Sep 24, 2004
7.630
7.760
7.250
7.460
125,500
-0.01(-0.13%)
Sep 23, 2004
7.960
8.180
7.250
7.470
639,300
-0.33(-4.23%)
Sep 22, 2004
6.620
7.990
6.480
7.800
681,800
+1.05(+15.56%)
Sep 21, 2004
6.720
6.790
6.670
6.750
53,400
+0.14(+2.12%)
Sep 20, 2004
6.710
6.750
6.610
6.610
58,400
-0.07(-1.05%)
Sep 17, 2004
6.750
6.750
6.600
6.680
38,400
-0.07(-1.04%)
Sep 16, 2004
6.700
6.780
6.570
6.750
49,200
+0.19(+2.90%)
Sep 15, 2004
6.820
6.820
6.550
6.560
79,500
-0.07(-1.06%)
Sep 14, 2004
6.700
6.890
6.520
6.630
83,200
-0.07(-1.04%)
Sep 13, 2004
6.740
6.970
6.650
6.700
130,100
+0.11(+1.67%)
Sep 10, 2004
6.710
6.710
6.150
6.590
129,244
+0.11(+1.70%)
Sep 09, 2004
5.650
6.640
5.650
6.480
162,400
+0.81(+14.29%)
Sep 08, 2004
5.750
5.880
5.660
5.670
46,800
-0.10(-1.73%)
Sep 07, 2004
5.810
5.860
5.660
5.770
36,211
-0.02(-0.35%)
Sep 03, 2004
5.770
5.810
5.600
5.790
26,600
-0.04(-0.69%)
Sep 02, 2004
5.950
5.950
5.720
5.830
37,600
+0.15(+2.64%)
Sep 01, 2004
5.850
5.940
5.620
5.680
21,700
-0.12(-2.07%)
Aug 31, 2004
5.740
5.850
5.570
5.800
41,300
+0.07(+1.22%)
Aug 30, 2004
5.960
5.960
5.730
5.730
30,100
-0.13(-2.22%)
Aug 27, 2004
6.010
6.010
5.810
5.860
28,200
+0.01(+0.17%)
Aug 26, 2004
6.090
6.100
5.800
5.850
48,500
-0.14(-2.34%)
Aug 25, 2004
6.230
6.230
5.880
5.990
60,700
+0.04(+0.67%)
Aug 24, 2004
6.140
6.250
5.950
5.950
53,100
-0.04(-0.67%)
Aug 23, 2004
5.840
6.200
5.800
5.990
83,200
+0.20(+3.45%)
Aug 20, 2004
5.550
5.850
5.550
5.790
49,000
+0.30(+5.46%)
Aug 19, 2004
5.790
5.880
5.490
5.490
86,200
-0.16(-2.83%)
Aug 18, 2004
5.520
5.790
5.450
5.650
52,833
+0.22(+4.05%)
Aug 17, 2004
5.450
5.560
5.350
5.430
71,500
-0.02(-0.37%)
Aug 16, 2004
5.240
5.630
5.240
5.450
53,400
+0.06(+1.11%)
Aug 13, 2004
5.490
5.620
5.250
5.390
60,100
-0.09(-1.64%)
Aug 12, 2004
5.570
5.570
5.420
5.480
73,500
-0.09(-1.62%)
Aug 11, 2004
5.560
5.640
5.250
5.570
126,800
+0.36(+6.89%)
Aug 10, 2004
5.290
5.320
5.130
5.211
116,100
+0.02(+0.40%)
Aug 09, 2004
5.550
5.550
5.120
5.190
122,573
-0.08(-1.52%)
Aug 06, 2004
5.510
5.590
5.220
5.270
209,600
-0.39(-6.89%)
Aug 05, 2004
5.760
5.860
5.630
5.660
68,100
+0.00(+0.00%)
Aug 04, 2004
5.850
6.000
5.540
5.660
58,900
-0.01(-0.18%)
Aug 03, 2004
6.200
6.220
5.620
5.670
177,871
-0.53(-8.55%)
Aug 02, 2004
6.150
6.370
6.140
6.200
159,000
-0.05(-0.80%)
Jul 30, 2004
6.110
6.370
6.110
6.250
68,700
-0.01(-0.16%)
Jul 29, 2004
6.340
6.340
6.160
6.260
60,100
+0.15(+2.45%)
Jul 28, 2004
6.130
6.300
6.090
6.110
78,500
-0.22(-3.48%)
Jul 27, 2004
6.170
6.420
6.150
6.330
73,400
+0.16(+2.59%)
Jul 26, 2004
6.300
6.380
6.140
6.170
101,900
-0.19(-2.99%)
Jul 23, 2004
6.510
6.570
6.300
6.360
59,300
-0.23(-3.49%)
Jul 22, 2004
6.660
6.770
6.410
6.590
100,100
-0.04(-0.60%)
Jul 21, 2004
6.800
6.900
6.600
6.630
126,300
-0.12(-1.78%)
Jul 20, 2004
6.420
6.790
6.420
6.750
102,600
+0.25(+3.85%)
Jul 19, 2004
6.850
6.850
6.360
6.500
143,400
-0.21(-3.13%)
Jul 16, 2004
6.860
6.860
6.520
6.710
124,800
+0.07(+1.05%)
Jul 15, 2004
6.790
7.000
6.530
6.640
404,700
+0.50(+8.14%)
Jul 14, 2004
5.590
6.600
5.590
6.140
612,500
-0.42(-6.40%)
Jul 13, 2004
6.830
6.980
6.340
6.560
552,600
-0.27(-3.95%)
Jul 12, 2004
7.330
7.330
6.750
6.830
245,400
-0.42(-5.79%)
Jul 09, 2004
7.190
7.310
7.130
7.250
71,800
+0.01(+0.14%)
Jul 08, 2004
7.320
7.380
7.120
7.240
169,200
-0.11(-1.50%)
Jul 07, 2004
7.390
7.440
7.270
7.350
152,400
+0.00(+0.00%)
Jul 06, 2004
7.500
7.520
7.260
7.350
142,300
-0.11(-1.47%)
Jul 02, 2004
7.560
7.580
7.350
7.460
111,400
+0.05(+0.67%)
Jul 01, 2004
7.180
7.640
7.120
7.410
374,300
+0.34(+4.81%)
Jun 30, 2004
7.100
7.140
6.940
7.070
224,000
+0.10(+1.43%)
Jun 29, 2004
6.920
7.020
6.850
6.970
441,700
+0.12(+1.75%)
Jun 28, 2004
7.160
7.260
6.760
6.850
221,600
-0.26(-3.66%)
Jun 25, 2004
7.190
7.350
7.000
7.110
173,500
-0.09(-1.25%)
Jun 24, 2004
7.310
7.480
7.200
7.200
127,700
-0.10(-1.37%)
Jun 23, 2004
7.250
7.370
7.160
7.300
119,100
+0.06(+0.83%)
Jun 22, 2004
7.150
7.320
7.150
7.240
87,100
-0.05(-0.69%)
Jun 21, 2004
7.340
7.480
7.200
7.290
95,900
-0.13(-1.75%)
Jun 18, 2004
7.450
7.560
7.370
7.420
88,000
-0.03(-0.40%)
Jun 17, 2004
7.340
7.630
7.340
7.450
55,600
-0.03(-0.40%)
Jun 16, 2004
7.290
7.560
7.290
7.480
98,300
+0.03(+0.40%)
Jun 15, 2004
7.430
7.740
7.420
7.450
98,700
-0.05(-0.67%)
Jun 14, 2004
7.610
7.610
7.420
7.500
72,700
-0.08(-1.06%)
Jun 10, 2004
8.180
8.200
7.450
7.580
236,600
-0.52(-6.42%)
Jun 09, 2004
7.950
8.200
7.851
8.100
273,900
+0.17(+2.14%)
Jun 08, 2004
7.570
7.980
7.430
7.930
360,300
+0.38(+5.03%)
Jun 07, 2004
7.500
7.730
7.350
7.550
190,300
+0.13(+1.75%)
Jun 04, 2004
7.560
7.690
7.380
7.420
97,100
-0.09(-1.20%)
Jun 03, 2004
7.330
7.810
7.280
7.510
139,800
+0.05(+0.67%)
Jun 02, 2004
7.730
7.730
7.410
7.460
113,800
-0.19(-2.48%)
Jun 01, 2004
7.690
7.700
7.390
7.650
102,300
+0.15(+2.00%)
May 28, 2004
7.580
7.780
7.350
7.500
151,200
-0.15(-1.96%)
May 27, 2004
7.950
7.990
7.540
7.650
174,500
-0.08(-1.03%)
May 26, 2004
7.300
7.940
7.070
7.730
280,100
+0.50(+6.92%)
May 25, 2004
6.770
7.250
6.770
7.230
143,200
+0.35(+5.09%)
May 24, 2004
7.130
7.230
6.850
6.880
126,100
-0.11(-1.57%)
May 21, 2004
6.970
7.050
6.800
6.990
139,500
+0.17(+2.49%)
May 20, 2004
6.920
7.070
6.670
6.820
125,200
-0.09(-1.30%)
May 19, 2004
6.960
7.240
6.840
6.910
170,400
+0.14(+2.07%)
May 18, 2004
6.950
7.010
6.660
6.770
115,300
-0.07(-1.02%)
May 17, 2004
6.750
6.970
6.630
6.840
171,400
-0.05(-0.73%)
May 14, 2004
7.200
7.200
6.850
6.890
275,800
-0.31(-4.31%)
May 13, 2004
7.180
7.500
7.160
7.200
177,500
-0.05(-0.69%)
May 12, 2004
7.620
7.620
6.820
7.250
246,000
-0.27(-3.59%)
May 11, 2004
7.380
7.690
7.250
7.520
245,400
+0.37(+5.17%)
May 10, 2004
7.620
7.890
7.050
7.150
370,000
-0.65(-8.33%)
May 07, 2004
7.820
7.890
7.650
7.800
192,300
+0.00(+0.00%)
May 06, 2004
7.891
7.980
7.700
7.800
247,700
-0.15(-1.89%)
May 05, 2004
8.350
8.550
7.900
7.950
233,200
-0.20(-2.45%)
May 04, 2004
7.800
8.420
7.500
8.150
385,300
+0.56(+7.38%)
May 03, 2004
8.300
8.450
7.350
7.590
458,000
-0.46(-5.71%)
Apr 30, 2004
8.480
8.480
7.330
8.050
738,400
-0.29(-3.48%)
Apr 29, 2004
8.800
8.840
8.000
8.340
839,300
-0.47(-5.33%)
Apr 28, 2004
10.00
10.10
8.710
8.810
882,800
-1.11(-11.19%)
Apr 27, 2004
10.12
10.50
9.696
9.920
2,088,900
-3.08(-23.69%)
Apr 23, 2004
12.84
13.24
12.78
13.00
159,800
+0.01(+0.08%)
Apr 22, 2004
12.45
13.20
12.45
12.99
412,300
+0.51(+4.09%)
Apr 21, 2004
12.73
12.98
12.36
12.48
262,700
-0.13(-1.03%)
Apr 20, 2004
12.94
13.08
12.48
12.61
229,800
-0.39(-3.00%)
Apr 19, 2004
13.15
13.20
12.76
13.00
233,200
-0.23(-1.74%)
Apr 16, 2004
13.46
13.68
12.90
13.23
107,900
-0.29(-2.14%)
Apr 15, 2004
13.89
14.06
13.31
13.52
115,100
-0.37(-2.66%)
Apr 14, 2004
13.73
14.45
13.53
13.89
104,900
+0.04(+0.29%)
Apr 13, 2004
14.54
14.70
13.75
13.85
160,900
-0.93(-6.29%)
Apr 12, 2004
14.97
15.05
14.56
14.78
160,700
-0.22(-1.47%)
Apr 08, 2004
15.29
15.35
14.88
15.00
204,800
-0.01(-0.07%)
Apr 07, 2004
14.28
15.30
14.28
15.01
380,300
+0.71(+4.97%)
Apr 06, 2004
13.99
14.35
13.76
14.30
236,400
+0.40(+2.88%)
Apr 05, 2004
13.50
14.00
13.48
13.90
146,700
+0.46(+3.42%)
Apr 02, 2004
13.70
13.99
13.41
13.44
217,300
+0.04(+0.30%)
Apr 01, 2004
13.50
13.65
13.15
13.40
198,100
+0.00(+0.00%)
Mar 31, 2004
13.25
13.69
13.25
13.40
85,600
-0.11(-0.81%)
Mar 30, 2004
13.41
13.75
13.26
13.51
182,800
+0.17(+1.27%)
Mar 29, 2004
13.56
14.00
13.25
13.34
184,700
-0.09(-0.67%)
Mar 26, 2004
13.00
13.63
12.96
13.43
119,700
+0.37(+2.83%)
Mar 25, 2004
13.20
13.29
12.87
13.06
232,100
+0.13(+1.01%)
Mar 24, 2004
12.78
13.35
12.67
12.93
143,700
+0.09(+0.70%)
Mar 23, 2004
13.14
13.74
12.84
12.84
145,000
-0.34(-2.58%)
Mar 22, 2004
13.55
13.62
12.64
13.18
273,800
-0.46(-3.37%)
Mar 19, 2004
14.05
14.11
13.62
13.64
213,700
-0.46(-3.26%)
Mar 18, 2004
14.01
14.10
13.40
14.10
277,600
+0.22(+1.59%)
Mar 17, 2004
13.08
14.10
12.76
13.88
293,200
+0.88(+6.77%)
Mar 16, 2004
13.91
14.19
12.25
13.00
560,600
-0.79(-5.73%)
Mar 15, 2004
14.69
14.69
13.58
13.79
499,800
-0.90(-6.13%)
Mar 12, 2004
14.81
15.45
14.42
14.69
231,600
-0.02(-0.14%)
Mar 11, 2004
14.35
15.34
14.15
14.71
354,400
-0.05(-0.34%)
Mar 10, 2004
15.49
15.70
14.75
14.76
327,500
-0.64(-4.16%)
Mar 09, 2004
16.83
16.95
15.22
15.40
652,400
-1.35(-8.06%)
Mar 08, 2004
14.70
17.20
14.70
16.75
1,529,400
+1.90(+12.79%)
Mar 05, 2004
14.68
15.00
14.56
14.85
112,500
+0.15(+1.03%)
Mar 04, 2004
14.80
15.11
14.51
14.70
161,600
-0.10(-0.68%)
Mar 03, 2004
14.74
14.88
14.50
14.80
80,900
-0.01(-0.07%)
Mar 02, 2004
14.59
15.25
14.35
14.81
129,100
+0.20(+1.37%)
Mar 01, 2004
14.60
14.99
14.50
14.61
181,600
-0.09(-0.61%)
Feb 27, 2004
15.45
15.50
14.30
14.70
285,000
-0.61(-3.98%)
Feb 26, 2004
15.03
15.57
14.67
15.31
247,800
+0.37(+2.48%)
Feb 25, 2004
14.86
15.11
14.68
14.94
169,400
+0.18(+1.22%)
Feb 24, 2004
13.95
14.80
13.84
14.76
213,300
+0.60(+4.24%)
Feb 23, 2004
14.49
14.49
13.90
14.16
113,900
-0.04(-0.28%)
Feb 20, 2004
14.19
14.41
13.90
14.20
149,000
+0.08(+0.57%)
Feb 19, 2004
14.83
14.91
14.12
14.12
153,700
-0.36(-2.49%)
Feb 18, 2004
14.83
15.15
14.45
14.48
128,300
-0.32(-2.16%)
Feb 17, 2004
14.58
14.90
14.28
14.80
130,400
+0.44(+3.06%)
Feb 13, 2004
14.77
14.95
14.20
14.36
139,700
-0.47(-3.16%)
Feb 12, 2004
15.31
15.58
14.62
14.83
135,100
-0.47(-3.08%)
Feb 11, 2004
14.05
15.60
14.04
15.30
441,300
+1.00(+6.99%)
Feb 10, 2004
14.66
14.79
13.91
14.30
138,800
-0.46(-3.12%)
Feb 09, 2004
14.65
15.07
14.65
14.76
254,400
-0.04(-0.27%)
Feb 06, 2004
14.02
14.80
13.70
14.80
253,700
+1.09(+7.95%)
Feb 05, 2004
14.01
14.27
13.57
13.71
195,400
-0.19(-1.37%)
Feb 04, 2004
14.05
14.32
13.80
13.90
103,900
-0.38(-2.66%)
Feb 03, 2004
14.90
14.90
14.10
14.28
137,700
-0.32(-2.19%)
Feb 02, 2004
14.65
15.00
14.43
14.60
212,500
+0.08(+0.55%)
Jan 30, 2004
14.17
14.65
13.89
14.52
177,700
+0.70(+5.07%)
Jan 29, 2004
14.65
15.00
13.50
13.82
425,200
-0.93(-6.31%)
Jan 28, 2004
15.03
15.38
14.75
14.75
166,000
-0.35(-2.31%)
Jan 27, 2004
15.03
15.39
14.90
15.10
109,300
-0.18(-1.18%)
Jan 26, 2004
14.49
15.40
14.49
15.28
185,900
+0.29(+1.93%)
Jan 23, 2004
14.96
15.20
14.40
14.99
235,800
+0.15(+1.01%)
Jan 22, 2004
16.37
16.37
14.67
14.84
522,600
-1.31(-8.11%)
Jan 21, 2004
15.78
16.87
15.78
16.15
583,800
-0.43(-2.59%)
Jan 20, 2004
15.10
16.68
15.10
16.58
759,700
+1.46(+9.65%)
Jan 16, 2004
14.11
15.30
14.11
15.12
912,300
+1.22(+8.78%)
Jan 15, 2004
13.86
14.24
13.60
13.90
240,556
-0.08(-0.57%)
Jan 14, 2004
13.71
14.31
13.71
13.98
237,781
+0.18(+1.30%)
Jan 13, 2004
14.75
14.75
13.63
13.80
418,717
-0.70(-4.83%)
Jan 12, 2004
14.43
14.90
14.26
14.50
361,888
+0.08(+0.55%)
Jan 09, 2004
14.81
15.20
14.25
14.42
354,430
-0.57(-3.80%)
Jan 08, 2004
15.33
15.33
14.85
14.99
279,980
-0.02(-0.13%)
Jan 07, 2004
15.28
15.50
14.75
15.01
360,595
-0.39(-2.53%)
Jan 06, 2004
14.63
16.00
14.25
15.40
1,024,600
+1.15(+8.08%)
Jan 05, 2004
14.40
14.50
14.11
14.25
369,100
-0.01(-0.08%)
Jan 02, 2004
14.47
14.50
14.17
14.26
277,200
+0.19(+1.35%)
Dec 31, 2003
14.11
14.35
14.07
14.07
239,400
-0.24(-1.68%)
Dec 30, 2003
14.29
14.39
14.11
14.31
295,169
-0.03(-0.21%)
Dec 29, 2003
14.34
14.45
14.00
14.34
909,547
+0.46(+3.31%)
Dec 26, 2003
14.36
14.45
13.53
13.88
1,629,930
-0.12(-0.86%)
Dec 24, 2003
14.99
16.03
13.81
14.00
7,531,900
+3.95(+39.30%)
Dec 23, 2003
9.500
10.16
9.480
10.05
1,046,581
+0.69(+7.37%)
Dec 22, 2003
9.100
9.500
9.040
9.360
257,479
+0.33(+3.65%)
Dec 19, 2003
8.750
9.110
8.750
9.030
168,687
+0.25(+2.85%)
Dec 18, 2003
8.450
8.900
8.400
8.780
151,099
+0.46(+5.53%)
Dec 17, 2003
8.020
8.450
7.960
8.320
91,317
+0.09(+1.09%)
Dec 16, 2003
8.150
8.400
7.950
8.230
149,309
+0.16(+1.98%)
Dec 15, 2003
8.370
8.620
8.010
8.070
230,822
-0.23(-2.77%)
Dec 12, 2003
7.730
8.300
7.730
8.300
147,678
+0.50(+6.41%)
Dec 11, 2003
7.660
8.010
7.600
7.800
366,200
+0.30(+4.00%)
Dec 10, 2003
9.000
9.000
7.400
7.500
528,058
-1.20(-13.79%)
Dec 09, 2003
8.700
9.140
8.670
8.700
99,411
-0.15(-1.69%)
Dec 08, 2003
8.820
9.060
8.710
8.850
134,193
+0.03(+0.34%)
Dec 05, 2003
9.180
9.180
8.950
8.820
139,574
-0.37(-4.03%)
Dec 04, 2003
9.640
9.750
9.180
9.190
209,575
-0.51(-5.26%)
Dec 03, 2003
10.10
10.50
9.600
9.700
216,902
-0.51(-5.00%)
Dec 02, 2003
10.18
10.50
10.10
10.21
151,853
-0.04(-0.39%)
Dec 01, 2003
9.880
10.34
9.800
10.25
413,018
+0.46(+4.70%)
Nov 28, 2003
9.360
9.920
9.180
9.790
132,157
+0.62(+6.76%)
Nov 26, 2003
9.040
9.400
8.950
9.170
50,694
-0.13(-1.40%)
Nov 25, 2003
9.620
9.650
9.210
9.300
82,812
-0.17(-1.80%)
Nov 24, 2003
8.780
9.600
8.680
9.470
191,852
+0.70(+7.98%)
Nov 21, 2003
8.800
8.870
8.580
8.770
47,977
-0.03(-0.34%)
Nov 20, 2003
8.500
8.900
8.450
8.800
132,074
+0.11(+1.27%)
Nov 19, 2003
8.820
9.080
8.450
8.690
138,321
-0.12(-1.36%)
Nov 18, 2003
8.880
9.090
8.750
8.810
93,906
+0.12(+1.38%)
Nov 17, 2003
9.200
9.300
8.570
8.690
272,638
-0.71(-7.55%)
Nov 14, 2003
9.850
9.930
9.330
9.400
122,566
-0.38(-3.89%)
Nov 13, 2003
9.450
9.800
9.340
9.780
80,310
+0.23(+2.42%)
Nov 12, 2003
9.300
9.611
9.180
9.549
117,922
+0.18(+1.91%)
Nov 11, 2003
9.700
9.890
9.270
9.370
121,256
-0.52(-5.26%)
Nov 10, 2003
10.39
10.40
9.740
9.890
154,139
-0.10(-1.00%)
Nov 07, 2003
9.410
10.15
9.210
9.990
304,915
+0.49(+5.16%)
Nov 06, 2003
9.790
9.860
9.090
9.500
262,248
-0.15(-1.55%)
Nov 05, 2003
10.07
10.15
9.290
9.650
319,455
-0.32(-3.21%)
Nov 04, 2003
9.850
10.48
9.700
9.970
403,414
+0.32(+3.32%)
Nov 03, 2003
10.17
10.30
9.690
9.650
582,778
-0.25(-2.53%)
Oct 31, 2003
7.650
11.60
7.500
9.900
2,501,849
+2.86(+40.68%)
Oct 30, 2003
7.010
7.010
6.940
7.037
62,200
-0.00(-0.04%)
Oct 29, 2003
6.770
7.150
6.770
7.040
87,753
+0.24(+3.53%)
Oct 28, 2003
6.830
7.110
6.760
6.800
86,400
-0.02(-0.29%)
Oct 27, 2003
6.540
6.870
6.540
6.820
95,900
+0.03(+0.44%)
Oct 24, 2003
6.990
7.000
6.650
6.790
78,000
-0.15(-2.10%)
Oct 23, 2003
6.760
7.030
6.600
6.936
102,800
+0.09(+1.26%)
Oct 22, 2003
7.110
7.260
6.470
6.850
104,200
-0.46(-6.29%)
Oct 21, 2003
7.260
7.400
7.150
7.310
98,900
+0.03(+0.41%)
Oct 20, 2003
7.360
7.670
7.150
7.280
140,315
+0.03(+0.41%)
Oct 17, 2003
7.311
7.350
6.990
7.250
99,350
-0.05(-0.68%)
Oct 16, 2003
7.490
7.360
7.130
7.300
130,665
-0.19(-2.54%)
Oct 15, 2003
7.700
7.750
7.350
7.490
232,550
-0.15(-1.96%)
Oct 14, 2003
7.110
7.640
7.100
7.640
123,648
+0.46(+6.41%)
Oct 13, 2003
7.040
7.440
7.040
7.180
94,183
+0.21(+3.00%)
Oct 10, 2003
7.110
7.190
6.800
6.971
226,383
-0.25(-3.45%)
Oct 09, 2003
7.560
7.750
7.100
7.220
322,243
-0.32(-4.24%)
Oct 08, 2003
7.900
7.900
7.500
7.540
302,538
-0.21(-2.71%)
Oct 07, 2003
7.020
7.900
6.800
7.750
898,199
+0.74(+10.54%)
Oct 06, 2003
7.280
7.280
6.820
7.011
593,560
+0.02(+0.30%)
Oct 03, 2003
6.760
7.690
6.760
6.990
2,760,126
+1.98(+39.52%)
Oct 02, 2003
5.050
5.100
5.000
5.010
159,973
-0.04(-0.79%)
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.