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
Costar Group Inc
(NQ:
CSGP
)
76.43
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Sep 30, 2004
4.700
4.942
4.676
4.919
2,203,000
+0.16(+3.30%)
Sep 29, 2004
4.699
4.772
4.690
4.762
444,000
+0.06(+1.32%)
Sep 28, 2004
4.600
4.737
4.581
4.700
1,036,000
+0.10(+2.09%)
Sep 27, 2004
4.638
4.695
4.582
4.604
900,000
-0.07(-1.52%)
Sep 24, 2004
4.676
4.716
4.663
4.675
1,033,000
-0.03(-0.53%)
Sep 23, 2004
4.665
4.765
4.665
4.700
554,000
-0.01(-0.30%)
Sep 22, 2004
4.690
4.726
4.674
4.714
1,557,000
-0.04(-0.82%)
Sep 21, 2004
4.700
4.807
4.600
4.753
1,141,000
+0.01(+0.21%)
Sep 20, 2004
4.724
4.756
4.689
4.743
739,000
-0.00(-0.11%)
Sep 17, 2004
4.691
4.836
4.599
4.748
1,776,000
+0.06(+1.30%)
Sep 16, 2004
4.681
4.719
4.583
4.687
844,000
+0.01(+0.15%)
Sep 15, 2004
4.580
4.746
4.563
4.680
1,149,000
+0.06(+1.41%)
Sep 14, 2004
4.502
4.626
4.473
4.615
972,000
+0.06(+1.36%)
Sep 13, 2004
4.588
4.599
4.507
4.553
323,000
-0.03(-0.68%)
Sep 10, 2004
4.419
4.585
4.416
4.584
356,000
+0.10(+2.18%)
Sep 09, 2004
4.500
4.563
4.402
4.486
599,000
+0.01(+0.31%)
Sep 08, 2004
4.330
4.600
4.330
4.472
2,043,000
+0.07(+1.47%)
Sep 07, 2004
4.440
4.440
4.300
4.407
634,870
+0.06(+1.38%)
Sep 03, 2004
4.425
4.464
4.347
4.347
67,000
-0.05(-1.09%)
Sep 02, 2004
4.300
4.461
4.300
4.395
554,000
+0.07(+1.62%)
Sep 01, 2004
4.246
4.333
4.099
4.325
1,495,000
+0.10(+2.27%)
Aug 31, 2004
4.214
4.236
4.100
4.229
546,000
+0.04(+0.83%)
Aug 30, 2004
4.205
4.232
4.178
4.194
285,000
-0.02(-0.57%)
Aug 27, 2004
4.180
4.280
4.180
4.218
360,000
+0.00(+0.05%)
Aug 26, 2004
4.250
4.257
4.175
4.216
1,132,000
-0.06(-1.40%)
Aug 25, 2004
4.241
4.300
4.192
4.276
339,000
-0.04(-1.00%)
Aug 24, 2004
4.388
4.388
4.237
4.319
699,000
+0.00(+0.12%)
Aug 23, 2004
4.300
4.378
4.239
4.314
582,480
+0.06(+1.39%)
Aug 20, 2004
4.288
4.368
4.190
4.255
590,000
+0.02(+0.47%)
Aug 19, 2004
4.215
4.322
4.215
4.235
283,000
-0.07(-1.60%)
Aug 18, 2004
4.061
4.322
4.057
4.304
1,129,000
+0.19(+4.64%)
Aug 17, 2004
4.049
4.134
4.024
4.113
362,000
+0.07(+1.61%)
Aug 16, 2004
3.986
4.110
3.983
4.048
576,000
+0.05(+1.15%)
Aug 13, 2004
4.021
4.103
3.962
4.002
1,356,000
-0.02(-0.57%)
Aug 12, 2004
4.100
4.120
3.997
4.025
849,000
-0.08(-2.04%)
Aug 11, 2004
3.900
4.144
3.900
4.109
647,000
+0.09(+2.26%)
Aug 10, 2004
3.880
4.025
3.880
4.018
827,000
+0.17(+4.36%)
Aug 09, 2004
3.807
3.913
3.795
3.850
786,000
+0.04(+1.18%)
Aug 06, 2004
3.948
3.993
3.804
3.805
555,000
-0.20(-4.92%)
Aug 05, 2004
4.061
4.086
3.977
4.002
366,000
-0.09(-2.25%)
Aug 04, 2004
4.104
4.167
4.060
4.094
723,000
-0.04(-1.02%)
Aug 03, 2004
4.151
4.246
4.118
4.136
463,000
-0.08(-1.94%)
Aug 02, 2004
4.200
4.249
4.073
4.218
908,000
-0.03(-0.64%)
Jul 30, 2004
4.276
4.309
4.235
4.245
911,000
-0.04(-0.98%)
Jul 29, 2004
4.377
4.378
4.284
4.287
595,000
-0.04(-0.88%)
Jul 28, 2004
4.367
4.404
4.206
4.325
1,216,000
-0.08(-1.79%)
Jul 27, 2004
4.400
4.404
4.320
4.404
1,814,000
+0.08(+1.97%)
Jul 26, 2004
4.380
4.380
4.286
4.319
1,175,000
-0.01(-0.14%)
Jul 23, 2004
4.349
4.416
4.281
4.325
1,151,000
-0.05(-1.26%)
Jul 22, 2004
4.150
4.410
4.150
4.380
2,587,000
+0.10(+2.43%)
Jul 21, 2004
4.162
4.379
4.152
4.276
3,463,000
+0.20(+4.80%)
Jul 20, 2004
3.904
4.320
3.904
4.080
3,105,000
+0.16(+4.11%)
Jul 19, 2004
3.990
4.019
3.910
3.919
2,417,000
-0.05(-1.31%)
Jul 16, 2004
4.152
4.190
3.971
3.971
1,271,000
-0.20(-4.84%)
Jul 15, 2004
4.205
4.267
4.150
4.173
791,000
-0.05(-1.09%)
Jul 14, 2004
4.242
4.289
4.189
4.219
803,000
-0.07(-1.66%)
Jul 13, 2004
4.355
4.355
4.251
4.290
785,000
-0.01(-0.26%)
Jul 12, 2004
4.350
4.366
4.237
4.301
1,639,000
-0.08(-1.92%)
Jul 09, 2004
4.359
4.477
4.278
4.385
1,138,000
+0.06(+1.43%)
Jul 08, 2004
4.429
4.477
4.283
4.323
1,697,000
-0.15(-3.38%)
Jul 07, 2004
4.569
4.569
4.425
4.474
477,000
+0.00(+0.11%)
Jul 06, 2004
4.505
4.547
4.400
4.469
816,000
-0.12(-2.68%)
Jul 02, 2004
4.519
4.626
4.379
4.592
885,000
+0.04(+0.86%)
Jul 01, 2004
4.603
4.641
4.453
4.553
659,000
-0.04(-0.87%)
Jun 30, 2004
4.621
4.640
4.578
4.593
1,876,000
-0.03(-0.56%)
Jun 29, 2004
4.425
4.625
4.425
4.619
1,578,000
+0.08(+1.78%)
Jun 28, 2004
4.549
4.582
4.499
4.538
765,000
-0.00(-0.07%)
Jun 25, 2004
4.518
4.543
4.421
4.541
1,111,000
+0.03(+0.64%)
Jun 24, 2004
4.415
4.524
4.400
4.512
1,248,000
+0.06(+1.44%)
Jun 23, 2004
4.435
4.644
4.397
4.448
4,000,000
+0.14(+3.18%)
Jun 22, 2004
4.150
4.378
4.082
4.311
2,116,000
+0.19(+4.56%)
Jun 21, 2004
4.189
4.189
4.064
4.123
945,000
+0.02(+0.54%)
Jun 18, 2004
4.052
4.200
3.982
4.101
1,181,000
+0.06(+1.51%)
Jun 17, 2004
4.149
4.149
4.040
4.040
508,000
-0.10(-2.39%)
Jun 16, 2004
4.110
4.185
4.101
4.139
178,000
+0.01(+0.32%)
Jun 15, 2004
4.100
4.182
4.100
4.126
1,067,000
+0.06(+1.35%)
Jun 14, 2004
4.156
4.182
4.035
4.071
704,000
-0.02(-0.56%)
Jun 10, 2004
4.198
4.198
4.057
4.094
654,000
-0.01(-0.37%)
Jun 09, 2004
4.184
4.224
4.105
4.109
1,025,000
-0.11(-2.56%)
Jun 08, 2004
4.143
4.225
4.135
4.217
747,000
+0.07(+1.61%)
Jun 07, 2004
4.149
4.222
4.097
4.150
1,422,000
+0.02(+0.44%)
Jun 04, 2004
4.086
4.205
4.016
4.132
1,333,000
+0.08(+2.10%)
Jun 03, 2004
4.179
4.182
4.047
4.047
925,000
-0.15(-3.62%)
Jun 02, 2004
4.196
4.225
4.112
4.199
543,000
-0.03(-0.62%)
Jun 01, 2004
4.126
4.225
4.121
4.225
501,000
+0.09(+2.10%)
May 28, 2004
4.164
4.185
4.112
4.138
565,000
-0.05(-1.12%)
May 27, 2004
4.177
4.224
4.167
4.185
468,000
-0.01(-0.19%)
May 26, 2004
4.225
4.232
4.116
4.193
608,000
+0.01(+0.36%)
May 25, 2004
4.125
4.285
4.107
4.178
690,000
+0.05(+1.26%)
May 24, 2004
4.027
4.130
4.026
4.126
504,000
+0.10(+2.46%)
May 21, 2004
3.933
4.068
3.919
4.027
1,441,000
+0.09(+2.18%)
May 20, 2004
3.896
3.954
3.896
3.941
684,000
+0.04(+1.08%)
May 19, 2004
3.839
3.912
3.788
3.899
813,000
+0.11(+2.79%)
May 18, 2004
3.721
3.805
3.721
3.793
527,000
+0.06(+1.63%)
May 17, 2004
3.820
3.836
3.690
3.732
679,000
-0.06(-1.53%)
May 14, 2004
3.803
3.872
3.760
3.790
198,000
-0.03(-0.79%)
May 13, 2004
3.829
3.873
3.703
3.820
397,000
-0.01(-0.16%)
May 12, 2004
3.840
3.852
3.652
3.826
501,000
+0.02(+0.45%)
May 11, 2004
3.720
3.836
3.720
3.809
305,000
+0.10(+2.70%)
May 10, 2004
3.740
3.852
3.686
3.709
771,000
-0.04(-1.04%)
May 07, 2004
3.885
3.907
3.725
3.748
857,000
-0.15(-3.95%)
May 06, 2004
3.893
3.964
3.883
3.902
622,000
-0.05(-1.29%)
May 05, 2004
3.901
3.972
3.884
3.953
277,000
+0.02(+0.46%)
May 04, 2004
3.795
3.958
3.795
3.935
1,443,000
+0.09(+2.42%)
May 03, 2004
3.885
3.958
3.750
3.842
1,505,000
-0.09(-2.41%)
Apr 30, 2004
3.905
3.951
3.863
3.937
644,000
+0.01(+0.31%)
Apr 29, 2004
3.912
3.958
3.895
3.925
583,000
+0.03(+0.77%)
Apr 28, 2004
3.904
3.950
3.892
3.895
863,000
-0.03(-0.76%)
Apr 27, 2004
3.896
3.945
3.852
3.925
1,127,000
-0.02(-0.48%)
Apr 26, 2004
3.901
3.982
3.876
3.944
668,000
-0.01(-0.33%)
Apr 23, 2004
3.897
3.958
3.866
3.957
886,000
+0.06(+1.46%)
Apr 22, 2004
3.841
3.900
3.801
3.900
648,000
+0.07(+1.88%)
Apr 21, 2004
3.860
3.860
3.770
3.828
483,000
-0.04(-1.11%)
Apr 20, 2004
3.898
3.907
3.825
3.871
741,000
+0.01(+0.28%)
Apr 19, 2004
3.842
3.904
3.842
3.860
764,000
-0.04(-1.08%)
Apr 16, 2004
3.903
3.974
3.871
3.902
770,000
-0.01(-0.36%)
Apr 15, 2004
3.922
3.922
3.820
3.916
539,000
+0.04(+1.01%)
Apr 14, 2004
3.761
3.934
3.761
3.877
658,000
+0.05(+1.36%)
Apr 13, 2004
3.834
4.000
3.774
3.825
690,000
-0.10(-2.57%)
Apr 12, 2004
3.985
3.987
3.896
3.926
809,000
+0.05(+1.21%)
Apr 08, 2004
3.934
3.976
3.860
3.879
1,238,000
-0.04(-0.97%)
Apr 07, 2004
3.894
3.917
3.810
3.917
1,181,000
+0.03(+0.77%)
Apr 06, 2004
3.880
3.951
3.844
3.887
1,167,000
-0.01(-0.33%)
Apr 05, 2004
3.856
3.923
3.838
3.900
1,093,000
+0.00(+0.08%)
Apr 02, 2004
3.820
3.907
3.811
3.897
2,232,000
+0.13(+3.45%)
Apr 01, 2004
3.735
3.827
3.725
3.767
831,000
+0.08(+2.17%)
Mar 31, 2004
3.720
3.780
3.643
3.687
2,091,000
-0.03(-0.86%)
Mar 30, 2004
3.675
3.719
3.645
3.719
877,000
+0.03(+0.81%)
Mar 29, 2004
3.562
3.700
3.562
3.689
1,654,000
+0.09(+2.50%)
Mar 26, 2004
3.654
3.654
3.565
3.599
986,000
-0.01(-0.17%)
Mar 25, 2004
3.692
3.692
3.564
3.605
879,000
-0.08(-2.04%)
Mar 24, 2004
3.583
3.697
3.538
3.680
945,000
+0.10(+2.71%)
Mar 23, 2004
3.588
3.636
3.563
3.583
620,000
-0.05(-1.27%)
Mar 22, 2004
3.789
3.789
3.590
3.629
463,000
-0.03(-0.87%)
Mar 19, 2004
3.912
3.914
3.649
3.661
746,000
-0.16(-4.19%)
Mar 18, 2004
3.736
3.852
3.722
3.821
510,000
+0.08(+2.28%)
Mar 17, 2004
3.673
3.800
3.673
3.736
1,256,000
+0.07(+1.80%)
Mar 16, 2004
3.914
3.914
3.649
3.670
1,396,000
-0.23(-5.90%)
Mar 15, 2004
3.974
3.974
3.856
3.900
567,000
-0.05(-1.27%)
Mar 12, 2004
3.994
4.026
3.868
3.950
1,662,000
-0.02(-0.45%)
Mar 11, 2004
3.665
3.993
3.665
3.968
5,665,000
+0.27(+7.24%)
Mar 10, 2004
3.850
3.850
3.668
3.700
949,000
-0.03(-0.83%)
Mar 09, 2004
3.809
3.815
3.724
3.731
1,096,000
-0.08(-2.07%)
Mar 08, 2004
3.750
3.942
3.744
3.810
841,000
-0.00(-0.06%)
Mar 05, 2004
3.750
3.899
3.750
3.812
546,000
-0.04(-1.04%)
Mar 04, 2004
3.877
3.900
3.750
3.852
1,004,000
-0.02(-0.45%)
Mar 03, 2004
3.871
3.892
3.750
3.870
436,000
+0.01(+0.16%)
Mar 02, 2004
3.873
3.929
3.841
3.864
616,000
-0.04(-0.92%)
Mar 01, 2004
3.926
3.926
3.860
3.900
379,000
+0.00(+0.00%)
Feb 27, 2004
3.890
3.925
3.880
3.900
801,000
-0.00(-0.10%)
Feb 26, 2004
3.889
3.989
3.862
3.904
571,000
+0.07(+1.77%)
Feb 25, 2004
3.736
3.855
3.653
3.836
682,000
+0.04(+0.98%)
Feb 24, 2004
3.804
3.957
3.700
3.799
1,385,000
-0.02(-0.55%)
Feb 23, 2004
3.825
3.932
3.804
3.820
897,000
-0.03(-0.65%)
Feb 20, 2004
3.948
3.961
3.838
3.845
397,000
-0.13(-3.32%)
Feb 19, 2004
4.049
4.159
3.905
3.977
698,000
+0.01(+0.38%)
Feb 18, 2004
4.078
4.124
3.961
3.962
345,000
-0.16(-3.95%)
Feb 17, 2004
4.042
4.177
3.942
4.125
1,076,000
+0.25(+6.56%)
Feb 13, 2004
4.011
4.065
3.871
3.871
334,000
-0.14(-3.51%)
Feb 12, 2004
4.091
4.127
4.000
4.012
959,000
-0.11(-2.74%)
Feb 11, 2004
3.932
4.158
3.925
4.125
545,000
+0.08(+2.10%)
Feb 10, 2004
3.878
4.040
3.850
4.040
686,000
+0.16(+4.12%)
Feb 09, 2004
3.995
3.995
3.880
3.880
268,000
-0.10(-2.53%)
Feb 06, 2004
3.798
3.998
3.764
3.981
618,000
+0.20(+5.20%)
Feb 05, 2004
3.800
3.868
3.665
3.784
2,806,000
-0.00(-0.03%)
Feb 04, 2004
3.994
3.994
3.785
3.785
1,093,000
-0.22(-5.47%)
Feb 03, 2004
4.198
4.200
3.912
4.004
1,759,000
-0.14(-3.45%)
Feb 02, 2004
4.109
4.230
4.100
4.147
396,000
+0.02(+0.44%)
Jan 30, 2004
4.160
4.160
4.108
4.129
516,000
-0.03(-0.60%)
Jan 29, 2004
4.128
4.156
4.098
4.154
1,163,000
+0.01(+0.24%)
Jan 28, 2004
4.137
4.180
4.099
4.144
468,000
+0.01(+0.14%)
Jan 27, 2004
4.082
4.176
4.082
4.138
787,000
+0.03(+0.71%)
Jan 26, 2004
4.067
4.148
4.032
4.109
1,888,000
+0.01(+0.22%)
Jan 23, 2004
4.139
4.166
4.007
4.100
1,029,000
+0.06(+1.51%)
Jan 22, 2004
4.100
4.140
4.036
4.039
901,000
-0.06(-1.49%)
Jan 21, 2004
4.134
4.134
4.081
4.100
193,000
-0.01(-0.24%)
Jan 20, 2004
4.155
4.175
4.086
4.110
626,000
-0.01(-0.36%)
Jan 16, 2004
4.101
4.175
4.069
4.125
366,000
+0.00(+0.10%)
Jan 15, 2004
4.150
4.154
4.076
4.121
602,300
-0.01(-0.29%)
Jan 14, 2004
4.154
4.168
4.110
4.133
350,110
+0.00(+0.07%)
Jan 13, 2004
4.154
4.164
4.121
4.130
865,630
-0.01(-0.34%)
Jan 12, 2004
4.107
4.162
4.088
4.144
779,630
+0.04(+1.00%)
Jan 09, 2004
4.190
4.219
4.095
4.103
738,650
-0.09(-2.08%)
Jan 08, 2004
4.175
4.229
4.147
4.190
866,670
+0.04(+1.01%)
Jan 07, 2004
4.207
4.228
4.111
4.148
920,390
-0.03(-0.79%)
Jan 06, 2004
4.270
4.270
4.163
4.181
710,000
-0.04(-0.97%)
Jan 05, 2004
4.235
4.265
4.194
4.222
697,000
+0.01(+0.17%)
Jan 02, 2004
4.118
4.252
4.117
4.215
452,000
+0.04(+1.08%)
Dec 31, 2003
4.200
4.325
4.142
4.170
987,000
-0.03(-0.71%)
Dec 30, 2003
4.224
4.264
4.185
4.200
1,074,390
-0.02(-0.59%)
Dec 29, 2003
4.067
4.250
4.050
4.225
1,522,020
+0.20(+4.92%)
Dec 26, 2003
4.050
4.053
4.010
4.027
108,190
-0.02(-0.57%)
Dec 24, 2003
4.026
4.050
4.010
4.050
181,790
+0.04(+1.02%)
Dec 23, 2003
3.925
4.045
3.859
4.009
1,836,530
+0.09(+2.24%)
Dec 22, 2003
3.824
3.924
3.824
3.921
668,200
+0.06(+1.63%)
Dec 19, 2003
3.915
3.921
3.826
3.858
829,860
-0.06(-1.61%)
Dec 18, 2003
3.887
3.946
3.851
3.921
870,480
+0.05(+1.32%)
Dec 17, 2003
3.901
3.937
3.850
3.870
894,360
-0.02(-0.46%)
Dec 16, 2003
3.875
3.937
3.862
3.888
1,074,860
-0.01(-0.33%)
Dec 15, 2003
4.088
4.088
3.900
3.901
1,406,470
-0.09(-2.33%)
Dec 12, 2003
3.973
4.066
3.868
3.994
891,400
+0.05(+1.14%)
Dec 11, 2003
3.891
3.939
3.865
3.949
613,030
+0.06(+1.49%)
Dec 10, 2003
3.950
3.968
3.805
3.891
872,040
-0.02(-0.49%)
Dec 09, 2003
3.911
3.950
3.901
3.910
846,530
-0.01(-0.31%)
Dec 08, 2003
3.974
4.011
3.781
3.922
1,288,670
-0.08(-1.93%)
Dec 05, 2003
4.020
3.972
3.869
3.999
467,750
-0.02(-0.52%)
Dec 04, 2003
4.150
4.150
3.880
4.020
1,970,270
-0.09(-2.21%)
Dec 03, 2003
4.215
4.241
4.111
4.111
645,060
-0.09(-2.17%)
Dec 02, 2003
4.178
4.210
4.168
4.202
1,088,860
-0.01(-0.14%)
Dec 01, 2003
4.168
4.225
4.159
4.208
863,400
+0.01(+0.21%)
Nov 28, 2003
4.225
4.225
4.190
4.199
399,260
-0.02(-0.38%)
Nov 26, 2003
4.224
4.240
4.195
4.215
538,760
-0.00(-0.12%)
Nov 25, 2003
4.163
4.224
4.163
4.220
652,910
+0.02(+0.48%)
Nov 24, 2003
4.249
4.250
4.096
4.200
2,192,700
+0.00(+0.00%)
Nov 21, 2003
4.146
4.243
4.137
4.200
1,594,870
+0.03(+0.77%)
Nov 20, 2003
4.145
4.210
4.145
4.168
980,830
+0.00(+0.12%)
Nov 19, 2003
4.200
4.231
4.150
4.163
1,373,280
+0.01(+0.17%)
Nov 18, 2003
4.181
4.300
4.150
4.156
784,910
-0.03(-0.81%)
Nov 17, 2003
4.293
4.300
4.160
4.190
1,023,180
-0.09(-2.22%)
Nov 14, 2003
4.219
4.285
4.206
4.285
912,500
+0.04(+1.02%)
Nov 13, 2003
4.111
4.260
4.110
4.242
1,094,870
+0.08(+1.97%)
Nov 12, 2003
4.110
4.160
4.085
4.160
735,770
+0.01(+0.24%)
Nov 11, 2003
4.175
4.175
4.015
4.150
1,505,880
+0.00(+0.02%)
Nov 10, 2003
4.206
4.213
4.107
4.149
1,385,160
-0.06(-1.45%)
Nov 07, 2003
4.008
4.221
3.900
4.210
1,896,280
+0.18(+4.48%)
Nov 06, 2003
3.804
4.078
3.804
4.029
2,005,190
+0.17(+4.31%)
Nov 05, 2003
3.840
3.867
3.800
3.863
1,437,640
+0.01(+0.23%)
Nov 04, 2003
3.880
3.975
3.849
3.854
1,890,110
-0.02(-0.39%)
Nov 03, 2003
3.779
3.848
3.729
3.869
1,703,210
+0.11(+2.82%)
Oct 31, 2003
3.785
3.890
3.681
3.763
3,234,580
-0.12(-3.17%)
Oct 30, 2003
3.888
3.932
3.852
3.886
2,495,480
-0.00(-0.05%)
Oct 29, 2003
3.536
3.970
3.529
3.888
16,090,380
+0.42(+12.05%)
Oct 28, 2003
3.325
3.470
3.261
3.470
1,745,070
+0.17(+5.06%)
Oct 27, 2003
3.289
3.350
3.244
3.303
1,480,000
+0.09(+2.90%)
Oct 24, 2003
3.100
3.276
3.070
3.210
1,944,000
+0.09(+2.82%)
Oct 23, 2003
3.095
3.149
3.068
3.122
1,414,000
+0.03(+0.87%)
Oct 22, 2003
3.079
3.110
3.078
3.095
2,216,000
-0.04(-1.27%)
Oct 21, 2003
3.160
3.160
3.098
3.135
1,020,300
-0.01(-0.35%)
Oct 20, 2003
3.155
3.175
3.100
3.146
838,360
-0.03(-0.92%)
Oct 17, 2003
3.108
3.200
3.077
3.175
1,224,560
+0.08(+2.66%)
Oct 16, 2003
3.100
3.125
3.053
3.093
655,470
+0.05(+1.81%)
Oct 15, 2003
2.980
3.082
2.933
3.038
1,486,700
+0.06(+2.15%)
Oct 14, 2003
2.993
3.005
2.968
2.974
309,000
-0.01(-0.47%)
Oct 13, 2003
2.936
3.030
2.913
2.988
508,400
+0.07(+2.40%)
Oct 10, 2003
2.925
2.935
2.845
2.918
1,390,710
+0.12(+4.36%)
Oct 09, 2003
2.869
2.920
2.789
2.796
302,050
-0.08(-2.61%)
Oct 08, 2003
2.715
2.914
2.715
2.871
680,640
+0.11(+3.83%)
Oct 07, 2003
2.701
2.766
2.671
2.765
785,410
+0.05(+1.85%)
Oct 06, 2003
2.779
2.779
2.665
2.715
334,770
-0.04(-1.31%)
Oct 03, 2003
2.701
2.788
2.701
2.751
770,510
+0.06(+2.31%)
Oct 02, 2003
2.717
2.726
2.620
2.689
784,480
-0.04(-1.32%)
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.