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
Sturm Ruger & Company
(NY:
RGR
)
43.03
-0.52 (-1.19%)
Official Closing Price
Updated: 4:10 PM EDT, May 28, 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 (%)
Apr 30, 2004
5.979
6.104
5.936
5.941
127,444
-0.04(-0.64%)
Apr 29, 2004
5.990
6.208
5.936
5.979
154,806
-0.03(-0.54%)
Apr 28, 2004
6.246
6.322
5.996
6.012
148,011
-0.28(-4.42%)
Apr 27, 2004
6.290
6.442
6.262
6.290
132,586
-0.05(-0.86%)
Apr 26, 2004
6.273
6.497
6.262
6.344
156,642
-0.11(-1.69%)
Apr 23, 2004
6.567
6.578
6.371
6.453
153,337
-0.13(-1.90%)
Apr 22, 2004
6.447
6.660
6.317
6.578
187,126
+0.04(+0.67%)
Apr 21, 2004
6.480
6.622
6.175
6.535
332,199
-0.03(-0.41%)
Apr 20, 2004
7.215
7.297
6.290
6.562
355,154
-0.75(-10.21%)
Apr 19, 2004
7.297
7.368
7.188
7.308
86,676
-0.10(-1.32%)
Apr 16, 2004
7.379
7.482
7.302
7.406
77,862
+0.05(+0.74%)
Apr 15, 2004
7.232
7.433
7.232
7.351
74,740
+0.07(+0.90%)
Apr 14, 2004
7.351
7.411
7.215
7.286
127,444
-0.04(-0.52%)
Apr 13, 2004
7.488
7.537
7.253
7.324
91,634
-0.16(-2.18%)
Apr 12, 2004
7.384
7.537
7.379
7.488
88,513
+0.16(+2.15%)
Apr 08, 2004
7.591
7.591
7.324
7.330
106,325
-0.27(-3.51%)
Apr 07, 2004
7.526
7.596
7.351
7.596
80,983
+0.10(+1.38%)
Apr 06, 2004
7.422
7.558
7.384
7.493
80,433
-0.01(-0.07%)
Apr 05, 2004
7.384
7.569
7.351
7.498
92,185
+0.09(+1.25%)
Apr 02, 2004
7.346
7.460
7.297
7.406
87,778
+0.06(+0.82%)
Apr 01, 2004
7.302
7.357
7.134
7.346
116,793
-0.01(-0.15%)
Mar 31, 2004
7.226
7.357
6.943
7.357
198,695
+0.13(+1.81%)
Mar 30, 2004
7.177
7.286
7.090
7.226
77,678
-0.03(-0.45%)
Mar 29, 2004
6.943
7.259
6.916
7.259
121,384
+0.27(+3.90%)
Mar 26, 2004
7.025
7.161
6.959
6.987
91,084
+0.01(+0.08%)
Mar 25, 2004
7.025
7.172
6.970
6.981
87,411
-0.02(-0.23%)
Mar 24, 2004
6.997
7.074
6.921
6.997
109,080
+0.01(+0.08%)
Mar 23, 2004
7.030
7.068
6.959
6.992
125,607
+0.02(+0.23%)
Mar 22, 2004
7.106
7.106
6.943
6.976
121,567
-0.15(-2.06%)
Mar 19, 2004
7.264
7.379
7.052
7.123
126,342
-0.14(-1.95%)
Mar 18, 2004
7.406
7.406
7.237
7.264
58,763
-0.14(-1.91%)
Mar 17, 2004
7.297
7.477
7.243
7.406
97,327
+0.19(+2.64%)
Mar 16, 2004
7.204
7.439
7.134
7.215
146,542
+0.05(+0.68%)
Mar 15, 2004
7.215
7.439
7.134
7.166
159,213
-0.29(-3.94%)
Mar 12, 2004
7.052
7.460
7.052
7.460
153,704
+0.31(+4.34%)
Mar 11, 2004
7.351
7.509
7.134
7.150
160,866
-0.20(-2.74%)
Mar 10, 2004
7.400
7.580
7.330
7.351
134,606
+0.01(+0.07%)
Mar 09, 2004
7.406
7.482
7.232
7.346
107,244
-0.02(-0.22%)
Mar 08, 2004
7.243
7.488
7.243
7.362
106,876
+0.15(+2.04%)
Mar 05, 2004
7.161
7.313
7.096
7.215
74,005
+0.03(+0.45%)
Mar 04, 2004
7.177
7.188
6.992
7.183
69,782
+0.02(+0.23%)
Mar 03, 2004
7.172
7.183
6.889
7.166
184,922
+0.05(+0.69%)
Mar 02, 2004
7.324
7.324
7.085
7.117
107,060
-0.21(-2.83%)
Mar 01, 2004
7.172
7.330
7.161
7.324
90,165
+0.18(+2.52%)
Feb 27, 2004
7.351
7.351
7.079
7.145
162,151
-0.25(-3.32%)
Feb 26, 2004
7.520
7.520
7.172
7.390
211,917
-0.22(-2.86%)
Feb 25, 2004
7.248
7.607
7.199
7.607
189,697
+0.41(+5.75%)
Feb 24, 2004
7.204
7.379
7.194
7.194
139,196
+0.03(+0.46%)
Feb 23, 2004
7.297
7.302
7.079
7.161
101,184
-0.06(-0.83%)
Feb 20, 2004
7.221
7.264
7.101
7.221
68,680
+0.05(+0.76%)
Feb 19, 2004
7.155
7.297
7.117
7.166
127,444
+0.02(+0.23%)
Feb 18, 2004
7.270
7.319
7.134
7.150
769,990
-0.16(-2.16%)
Feb 17, 2004
7.025
7.341
6.997
7.308
81,351
+0.32(+4.52%)
Feb 13, 2004
7.243
7.243
6.992
6.992
119,364
-0.21(-2.87%)
Feb 12, 2004
7.243
7.346
7.188
7.199
134,606
-0.06(-0.83%)
Feb 11, 2004
7.079
7.341
6.959
7.259
163,437
+0.18(+2.54%)
Feb 10, 2004
6.780
7.079
6.742
7.079
139,380
+0.25(+3.59%)
Feb 09, 2004
6.970
6.970
6.812
6.834
103,020
-0.14(-1.95%)
Feb 06, 2004
6.616
6.970
6.600
6.970
156,826
+0.35(+5.35%)
Feb 05, 2004
6.589
6.633
6.513
6.616
66,293
+0.05(+0.75%)
Feb 04, 2004
6.627
6.654
6.535
6.567
101,000
-0.09(-1.39%)
Feb 03, 2004
6.480
6.671
6.480
6.660
72,169
+0.05(+0.82%)
Feb 02, 2004
6.562
6.616
6.453
6.605
158,295
+0.08(+1.25%)
Jan 30, 2004
6.518
6.562
6.437
6.524
73,087
+0.03(+0.42%)
Jan 29, 2004
6.431
6.540
6.398
6.497
90,349
+0.09(+1.45%)
Jan 28, 2004
6.562
6.654
6.404
6.404
144,155
-0.12(-1.84%)
Jan 27, 2004
6.546
6.589
6.480
6.524
55,458
-0.07(-0.99%)
Jan 26, 2004
6.551
6.589
6.447
6.589
98,429
+0.01(+0.17%)
Jan 23, 2004
6.535
6.578
6.447
6.578
107,427
+0.09(+1.34%)
Jan 22, 2004
6.371
6.524
6.371
6.491
92,002
+0.08(+1.19%)
Jan 21, 2004
6.535
6.535
6.398
6.415
173,537
-0.11(-1.67%)
Jan 20, 2004
6.507
6.573
6.453
6.524
164,171
-0.05(-0.83%)
Jan 16, 2004
6.562
6.578
6.502
6.578
144,338
+0.07(+1.00%)
Jan 15, 2004
6.507
6.535
6.426
6.513
69,047
+0.03(+0.50%)
Jan 14, 2004
6.507
6.513
6.469
6.480
99,347
-0.03(-0.42%)
Jan 13, 2004
6.371
6.507
6.371
6.507
86,125
+0.05(+0.84%)
Jan 12, 2004
6.355
6.453
6.349
6.453
112,202
+0.15(+2.42%)
Jan 09, 2004
6.398
6.442
6.322
6.300
69,414
-0.10(-1.53%)
Jan 08, 2004
6.420
6.453
6.339
6.398
119,915
-0.01(-0.08%)
Jan 07, 2004
6.371
6.453
6.300
6.404
88,696
+0.03(+0.51%)
Jan 06, 2004
6.475
6.497
6.371
6.371
116,242
-0.10(-1.60%)
Jan 05, 2004
6.371
6.475
6.279
6.475
88,696
+0.13(+1.97%)
Jan 02, 2004
6.290
6.388
6.235
6.349
107,427
+0.16(+2.55%)
Dec 31, 2003
6.333
6.344
6.192
6.192
121,567
-0.21(-3.23%)
Dec 30, 2003
6.230
6.420
6.230
6.398
107,794
+0.18(+2.89%)
Dec 29, 2003
6.235
6.295
6.208
6.219
112,385
-0.01(-0.09%)
Dec 26, 2003
6.208
6.224
6.153
6.224
23,689
+0.07(+1.15%)
Dec 24, 2003
6.208
6.262
6.126
6.153
62,987
-0.11(-1.74%)
Dec 23, 2003
6.197
6.262
6.099
6.262
102,836
+0.12(+1.95%)
Dec 22, 2003
6.083
6.153
6.055
6.143
53,805
-0.04(-0.62%)
Dec 19, 2003
6.175
6.208
6.045
6.181
80,249
+0.01(+0.18%)
Dec 18, 2003
6.126
6.224
6.126
6.170
85,574
+0.10(+1.61%)
Dec 17, 2003
6.153
6.153
6.017
6.072
80,800
-0.14(-2.19%)
Dec 16, 2003
6.072
6.148
6.072
6.208
101,184
+0.14(+2.24%)
Dec 15, 2003
6.360
6.360
6.072
6.072
100,816
-0.19(-3.04%)
Dec 12, 2003
6.208
6.262
6.143
6.262
105,958
+0.14(+2.22%)
Dec 11, 2003
6.045
6.170
6.017
6.126
111,651
+0.13(+2.09%)
Dec 10, 2003
6.061
6.153
5.985
6.001
147,460
-0.05(-0.81%)
Dec 09, 2003
6.251
6.251
6.045
6.050
94,940
-0.20(-3.22%)
Dec 08, 2003
6.143
6.251
6.099
6.251
79,698
+0.15(+2.50%)
Dec 05, 2003
6.115
6.153
6.061
6.099
48,663
-0.02(-0.27%)
Dec 04, 2003
6.055
6.126
5.990
6.115
112,385
+0.07(+1.17%)
Dec 03, 2003
6.273
6.311
6.039
6.045
83,554
-0.19(-3.06%)
Dec 02, 2003
6.317
6.333
6.208
6.235
133,504
-0.07(-1.12%)
Dec 01, 2003
6.224
6.306
6.181
6.306
95,858
+0.03(+0.43%)
Nov 28, 2003
6.235
6.328
6.230
6.279
36,176
+0.01(+0.09%)
Nov 26, 2003
6.344
6.344
6.126
6.273
166,007
-0.09(-1.45%)
Nov 25, 2003
6.290
6.420
6.290
6.366
105,958
+0.02(+0.34%)
Nov 24, 2003
6.311
6.344
6.235
6.344
148,195
+0.08(+1.22%)
Nov 21, 2003
6.290
6.290
6.181
6.268
140,666
+0.09(+1.50%)
Nov 20, 2003
6.192
6.230
6.121
6.175
213,937
-0.01(-0.09%)
Nov 19, 2003
6.017
6.192
6.017
6.181
92,553
+0.19(+3.18%)
Nov 18, 2003
6.099
6.202
5.990
5.990
97,694
-0.10(-1.70%)
Nov 17, 2003
6.017
6.099
6.001
6.094
142,869
+0.02(+0.27%)
Nov 14, 2003
6.126
6.230
6.055
6.077
73,822
-0.09(-1.41%)
Nov 13, 2003
6.153
6.235
6.104
6.164
82,269
+0.07(+1.07%)
Nov 12, 2003
6.208
6.251
5.996
6.099
125,424
-0.08(-1.32%)
Nov 11, 2003
6.017
6.181
5.957
6.181
93,471
+0.13(+2.16%)
Nov 10, 2003
6.235
6.235
6.045
6.050
101,367
-0.15(-2.46%)
Nov 07, 2003
6.251
6.251
6.153
6.202
91,084
-0.02(-0.26%)
Nov 06, 2003
6.137
6.219
6.061
6.219
88,329
+0.07(+1.06%)
Nov 05, 2003
6.235
6.153
6.050
6.153
103,754
-0.10(-1.65%)
Nov 04, 2003
6.235
6.257
6.208
6.257
98,021
+0.10(+1.59%)
Nov 03, 2003
6.181
6.224
6.143
6.159
125,791
-0.02(-0.35%)
Oct 31, 2003
6.001
6.181
6.001
6.181
97,511
+0.11(+1.89%)
Oct 30, 2003
6.115
6.126
6.055
6.066
42,787
-0.05(-0.80%)
Oct 29, 2003
6.045
6.121
5.990
6.115
122,118
+0.07(+1.17%)
Oct 28, 2003
5.990
6.039
5.963
6.045
71,985
+0.05(+0.91%)
Oct 27, 2003
5.936
5.990
5.897
5.990
62,436
+0.08(+1.38%)
Oct 24, 2003
5.892
5.941
5.881
5.908
63,538
+0.03(+0.46%)
Oct 23, 2003
5.919
5.979
5.783
5.881
82,085
-0.01(-0.18%)
Oct 22, 2003
5.990
6.028
5.892
5.892
106,325
-0.13(-2.08%)
Oct 21, 2003
5.957
6.023
5.957
6.017
87,411
-0.01(-0.09%)
Oct 20, 2003
5.968
6.034
5.892
6.023
81,718
+0.10(+1.65%)
Oct 17, 2003
5.990
5.996
5.897
5.925
72,903
-0.04(-0.64%)
Oct 16, 2003
5.908
6.006
5.881
5.963
64,640
+0.04(+0.74%)
Oct 15, 2003
5.963
5.963
5.887
5.919
64,089
-0.02(-0.28%)
Oct 14, 2003
6.017
6.017
5.881
5.936
101,184
-0.08(-1.36%)
Oct 13, 2003
5.799
6.012
5.783
6.017
97,144
+0.22(+3.76%)
Oct 10, 2003
5.761
5.761
5.723
5.799
73,454
+0.04(+0.66%)
Oct 09, 2003
5.745
5.821
5.712
5.761
100,265
+0.04(+0.76%)
Oct 08, 2003
5.870
5.925
5.669
5.718
125,056
-0.19(-3.23%)
Oct 07, 2003
5.990
5.990
5.908
5.908
175,740
-0.08(-1.36%)
Oct 06, 2003
5.936
6.006
5.936
5.990
102,102
+0.08(+1.38%)
Oct 03, 2003
5.691
5.908
5.691
5.908
136,075
+0.25(+4.33%)
Oct 02, 2003
5.691
5.712
5.614
5.663
85,758
+0.00(+0.00%)
Oct 01, 2003
5.663
5.691
5.647
5.663
118,996
+0.04(+0.78%)
Sep 30, 2003
5.636
5.663
5.603
5.620
101,367
-0.04(-0.77%)
Sep 29, 2003
5.778
5.783
5.609
5.663
186,942
-0.11(-1.98%)
Sep 26, 2003
5.870
5.919
5.778
5.778
107,427
-0.13(-2.12%)
Sep 25, 2003
5.903
5.963
5.881
5.903
92,185
-0.03(-0.46%)
Sep 24, 2003
6.001
6.001
5.876
5.930
80,983
-0.08(-1.27%)
Sep 23, 2003
5.887
6.006
5.881
6.006
80,065
+0.12(+2.04%)
Sep 22, 2003
5.990
5.996
5.870
5.887
109,815
-0.13(-2.17%)
Sep 19, 2003
6.055
6.077
5.996
6.017
82,453
-0.06(-0.99%)
Sep 18, 2003
6.023
6.094
5.914
6.077
70,883
+0.03(+0.45%)
Sep 17, 2003
6.006
6.115
6.006
6.050
83,003
-0.02(-0.27%)
Sep 16, 2003
5.936
6.066
5.881
6.066
109,080
+0.23(+3.92%)
Sep 15, 2003
5.941
5.985
5.832
5.838
91,267
-0.13(-2.10%)
Sep 12, 2003
5.990
6.061
5.881
5.963
54,907
+0.00(+0.00%)
Sep 11, 2003
5.838
6.072
5.838
5.963
80,616
+0.11(+1.86%)
Sep 10, 2003
5.908
5.968
5.789
5.854
84,656
-0.03(-0.46%)
Sep 09, 2003
5.925
5.925
5.810
5.881
103,020
-0.04(-0.64%)
Sep 08, 2003
5.974
6.045
5.908
5.919
121,751
-0.05(-0.91%)
Sep 05, 2003
6.099
6.115
5.968
5.974
87,227
-0.07(-1.17%)
Sep 04, 2003
6.083
6.126
5.990
6.045
78,045
-0.01(-0.18%)
Sep 03, 2003
6.072
6.181
6.017
6.055
102,836
+0.03(+0.45%)
Sep 02, 2003
6.164
6.164
5.996
6.028
122,853
-0.05(-0.90%)
Aug 29, 2003
5.914
6.181
5.908
6.083
103,938
+0.11(+1.92%)
Aug 28, 2003
6.023
6.045
5.914
5.968
123,587
-0.05(-0.90%)
Aug 27, 2003
6.262
6.262
6.006
6.023
178,311
-0.43(-6.67%)
Aug 26, 2003
6.431
6.475
6.181
6.453
133,871
+0.05(+0.77%)
Aug 25, 2003
6.437
6.480
6.235
6.404
267,926
-0.08(-1.18%)
Aug 22, 2003
6.518
6.518
6.398
6.480
165,457
-0.04(-0.58%)
Aug 21, 2003
6.518
6.562
6.398
6.518
234,871
+0.00(+0.00%)
Aug 20, 2003
6.371
6.524
6.208
6.518
236,340
+0.20(+3.19%)
Aug 19, 2003
6.235
6.409
6.153
6.317
251,950
+0.10(+1.58%)
Aug 18, 2003
6.094
6.219
6.001
6.219
98,980
+0.16(+2.70%)
Aug 15, 2003
6.045
6.126
5.996
6.055
91,084
+0.07(+1.09%)
Aug 14, 2003
5.881
5.990
5.821
5.990
95,674
+0.14(+2.33%)
Aug 13, 2003
5.761
5.936
5.723
5.854
97,694
+0.14(+2.38%)
Aug 12, 2003
5.718
5.772
5.674
5.718
221,099
+0.00(+0.00%)
Aug 11, 2003
5.663
5.767
5.663
5.718
69,965
+0.05(+0.96%)
Aug 08, 2003
5.647
5.734
5.603
5.663
115,507
+0.07(+1.27%)
Aug 07, 2003
5.478
5.620
5.478
5.593
81,718
+0.11(+2.09%)
Aug 06, 2003
5.554
5.598
5.456
5.478
67,027
-0.04(-0.79%)
Aug 05, 2003
5.636
5.674
5.500
5.522
89,431
-0.17(-2.97%)
Aug 04, 2003
5.772
5.799
5.674
5.691
76,393
-0.04(-0.76%)
Aug 01, 2003
5.854
5.854
5.734
5.734
68,680
-0.12(-2.05%)
Jul 31, 2003
5.952
5.957
5.854
5.854
81,534
-0.10(-1.65%)
Jul 30, 2003
5.925
5.963
5.799
5.952
125,607
+0.08(+1.39%)
Jul 29, 2003
5.756
5.974
5.707
5.870
104,856
+0.15(+2.67%)
Jul 28, 2003
5.745
5.767
5.674
5.718
104,673
-0.03(-0.47%)
Jul 25, 2003
5.767
5.767
5.652
5.745
78,229
-0.02(-0.38%)
Jul 24, 2003
5.723
5.767
5.631
5.767
118,813
+0.05(+0.86%)
Jul 23, 2003
5.696
5.745
5.669
5.718
95,124
+0.08(+1.35%)
Jul 22, 2003
5.609
5.691
5.565
5.642
56,192
+0.08(+1.47%)
Jul 21, 2003
5.609
5.712
5.527
5.560
87,227
-0.03(-0.58%)
Jul 18, 2003
5.538
5.609
5.511
5.593
51,234
+0.08(+1.48%)
Jul 17, 2003
5.663
5.707
5.511
5.511
130,198
-0.15(-2.69%)
Jul 16, 2003
5.718
5.729
5.663
5.663
75,291
-0.01(-0.10%)
Jul 15, 2003
5.674
5.718
5.598
5.669
92,002
+0.01(+0.10%)
Jul 14, 2003
5.691
5.712
5.587
5.663
113,487
-0.05(-0.95%)
Jul 11, 2003
5.691
5.723
5.669
5.718
61,885
+0.05(+0.96%)
Jul 10, 2003
5.663
5.712
5.620
5.663
104,305
-0.05(-0.86%)
Jul 09, 2003
5.658
5.712
5.598
5.712
161,049
+0.00(+0.00%)
Jul 08, 2003
5.625
5.712
5.571
5.712
100,082
+0.13(+2.34%)
Jul 07, 2003
5.609
5.620
5.533
5.582
110,916
-0.01(-0.19%)
Jul 03, 2003
5.631
5.652
5.554
5.593
61,334
-0.04(-0.68%)
Jul 02, 2003
5.549
5.631
5.511
5.631
140,298
+0.15(+2.68%)
Jul 01, 2003
5.446
5.554
5.402
5.484
84,105
+0.04(+0.70%)
Jun 30, 2003
5.544
5.631
5.446
5.446
143,236
-0.14(-2.44%)
Jun 27, 2003
5.642
5.658
5.505
5.582
88,696
+0.02(+0.39%)
Jun 26, 2003
5.527
5.609
5.500
5.560
69,598
+0.05(+0.89%)
Jun 25, 2003
5.500
5.603
5.424
5.511
159,397
+0.07(+1.20%)
Jun 24, 2003
5.435
5.500
5.402
5.446
87,227
-0.04(-0.79%)
Jun 23, 2003
5.609
5.609
5.315
5.489
304,286
-0.11(-2.04%)
Jun 20, 2003
5.533
5.663
5.500
5.603
136,626
+0.08(+1.38%)
Jun 19, 2003
5.511
5.554
5.484
5.527
113,120
+0.04(+0.79%)
Jun 18, 2003
5.473
5.522
5.446
5.484
109,998
+0.05(+1.00%)
Jun 17, 2003
5.489
5.527
5.429
5.429
128,729
-0.02(-0.30%)
Jun 16, 2003
5.369
5.446
5.337
5.446
141,767
+0.13(+2.46%)
Jun 13, 2003
5.402
5.418
5.293
5.315
87,227
-0.08(-1.51%)
Jun 12, 2003
5.391
5.440
5.249
5.397
141,584
+0.04(+0.81%)
Jun 11, 2003
5.326
5.358
5.173
5.353
154,071
+0.07(+1.24%)
Jun 10, 2003
5.179
5.293
5.173
5.288
101,734
+0.11(+2.21%)
Jun 09, 2003
5.228
5.342
5.173
5.173
188,044
-0.05(-0.94%)
Jun 06, 2003
5.309
5.337
5.200
5.222
117,160
-0.07(-1.34%)
Jun 05, 2003
5.239
5.293
5.184
5.293
159,947
+0.04(+0.73%)
Jun 04, 2003
5.228
5.255
5.211
5.255
107,244
+0.05(+1.05%)
Jun 03, 2003
5.173
5.255
5.151
5.200
139,747
-0.01(-0.21%)
Jun 02, 2003
5.173
5.266
5.092
5.211
183,269
+0.03(+0.63%)
May 30, 2003
5.233
5.293
5.179
5.179
222,935
-0.05(-1.04%)
May 29, 2003
5.255
5.282
5.184
5.233
109,264
-0.02(-0.41%)
May 28, 2003
5.255
5.282
5.200
5.255
242,401
-0.07(-1.33%)
May 27, 2003
5.298
5.380
5.233
5.326
190,064
+0.05(+0.93%)
May 23, 2003
5.157
5.320
5.113
5.277
127,444
+0.12(+2.32%)
May 22, 2003
5.173
5.173
5.059
5.157
124,138
-0.02(-0.32%)
May 21, 2003
5.228
5.266
5.173
5.173
84,105
-0.06(-1.14%)
May 20, 2003
5.298
5.337
5.195
5.233
96,042
+0.00(+0.00%)
May 19, 2003
5.309
5.348
5.162
5.233
130,382
-0.08(-1.44%)
May 16, 2003
5.391
5.446
5.309
5.309
141,400
-0.14(-2.50%)
May 15, 2003
5.424
5.516
5.391
5.446
146,358
+0.13(+2.46%)
May 14, 2003
5.337
5.337
5.173
5.315
128,729
-0.02(-0.41%)
May 13, 2003
5.342
5.418
5.282
5.337
115,875
-0.02(-0.41%)
May 12, 2003
5.418
5.462
5.331
5.358
135,524
+0.02(+0.41%)
May 09, 2003
5.309
5.418
5.260
5.337
226,424
+0.00(+0.00%)
May 08, 2003
5.298
5.380
5.239
5.337
101,367
+0.09(+1.77%)
May 07, 2003
5.309
5.353
5.228
5.244
105,591
-0.08(-1.53%)
May 06, 2003
5.195
5.407
5.195
5.326
231,199
+0.19(+3.60%)
May 05, 2003
5.010
5.179
5.010
5.141
135,891
+0.10(+1.94%)
May 02, 2003
4.803
5.043
4.803
5.043
142,502
+0.21(+4.28%)
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.