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
Acadia Realty Trust
(NY:
AKR
)
17.22
-0.07 (-0.40%)
Streaming Delayed Price
Updated: 11:25 AM EDT, May 20, 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 (%)
Nov 28, 2003
7.156
7.186
7.156
7.168
7,913
-0.02(-0.25%)
Nov 26, 2003
7.115
7.192
7.091
7.186
40,747
+0.09(+1.26%)
Nov 25, 2003
7.156
7.210
6.996
7.097
404,616
-0.13(-1.81%)
Nov 24, 2003
7.156
7.228
7.156
7.228
56,407
+0.11(+1.50%)
Nov 21, 2003
7.109
7.204
7.097
7.121
44,957
+0.00(+0.00%)
Nov 20, 2003
7.115
7.139
7.067
7.121
66,004
+0.06(+0.84%)
Nov 19, 2003
7.127
7.174
7.061
7.061
251,727
-0.04(-0.50%)
Nov 18, 2003
7.067
7.156
7.079
7.097
68,698
+0.03(+0.42%)
Nov 17, 2003
7.079
7.127
7.032
7.067
169,726
-0.05(-0.67%)
Nov 14, 2003
7.121
7.127
7.109
7.115
37,380
-0.01(-0.08%)
Nov 13, 2003
7.127
7.127
7.085
7.121
25,930
-0.01(-0.08%)
Nov 12, 2003
7.008
7.127
7.008
7.127
64,321
+0.13(+1.87%)
Nov 11, 2003
6.960
6.996
6.782
6.996
549,759
+0.01(+0.08%)
Nov 10, 2003
6.978
6.990
6.949
6.990
34,012
+0.01(+0.09%)
Nov 07, 2003
6.949
6.960
6.949
6.984
135,208
+0.04(+0.51%)
Nov 06, 2003
6.830
6.949
6.782
6.949
50,177
+0.12(+1.74%)
Nov 05, 2003
6.788
6.830
6.741
6.830
70,214
+0.06(+0.88%)
Nov 04, 2003
6.764
6.818
6.747
6.770
77,791
-0.01(-0.18%)
Nov 03, 2003
6.764
6.794
6.753
6.782
37,885
+0.05(+0.71%)
Oct 31, 2003
6.764
6.764
6.646
6.735
76,949
+0.04(+0.53%)
Oct 30, 2003
6.747
6.788
6.681
6.699
37,885
-0.07(-1.05%)
Oct 29, 2003
6.711
6.806
6.693
6.770
42,936
+0.05(+0.71%)
Oct 28, 2003
6.741
6.741
6.646
6.723
42,263
+0.01(+0.09%)
Oct 27, 2003
6.634
6.717
6.580
6.717
28,792
+0.08(+1.25%)
Oct 24, 2003
6.652
6.669
6.592
6.634
29,803
-0.04(-0.62%)
Oct 23, 2003
6.711
6.753
6.622
6.675
69,540
-0.07(-0.97%)
Oct 22, 2003
6.753
6.770
6.699
6.741
60,448
-0.07(-1.05%)
Oct 21, 2003
6.699
6.824
6.699
6.812
43,947
+0.02(+0.35%)
Oct 20, 2003
6.830
6.842
6.741
6.788
59,269
-0.07(-1.04%)
Oct 17, 2003
6.842
6.859
6.741
6.859
76,612
+0.04(+0.52%)
Oct 16, 2003
6.741
6.824
6.741
6.824
29,298
+0.05(+0.70%)
Oct 15, 2003
6.859
6.859
6.859
6.776
126,958
-0.08(-1.13%)
Oct 14, 2003
6.788
6.854
6.764
6.854
198,856
+0.06(+0.87%)
Oct 13, 2003
6.770
6.800
6.770
6.794
35,191
+0.01(+0.18%)
Oct 10, 2003
6.842
6.842
6.741
6.782
83,179
-0.05(-0.70%)
Oct 09, 2003
6.794
6.830
6.788
6.830
66,004
+0.08(+1.23%)
Oct 08, 2003
6.747
6.800
6.705
6.747
83,853
-0.07(-1.05%)
Oct 07, 2003
6.711
6.818
6.711
6.818
35,022
+0.10(+1.50%)
Oct 06, 2003
6.675
6.729
6.652
6.717
28,287
+0.04(+0.62%)
Oct 03, 2003
6.604
6.711
6.586
6.675
102,374
+0.05(+0.81%)
Oct 02, 2003
6.551
6.652
6.539
6.622
108,773
+0.04(+0.63%)
Oct 01, 2003
6.444
6.622
6.432
6.580
76,276
+0.06(+0.91%)
Sep 30, 2003
6.533
6.533
6.473
6.521
83,179
-0.01(-0.18%)
Sep 29, 2003
6.521
6.557
6.491
6.533
46,304
+0.02(+0.36%)
Sep 26, 2003
6.574
6.574
6.509
6.509
133,693
-0.11(-1.70%)
Sep 25, 2003
6.699
6.776
6.622
6.622
30,813
-0.07(-1.06%)
Sep 24, 2003
6.794
6.812
6.693
6.693
55,060
-0.14(-2.00%)
Sep 23, 2003
6.800
6.830
6.782
6.830
38,222
+0.06(+0.88%)
Sep 22, 2003
6.711
6.770
6.646
6.770
50,008
-0.02(-0.26%)
Sep 19, 2003
6.563
6.788
6.563
6.788
39,569
+0.23(+3.44%)
Sep 18, 2003
6.497
6.568
6.497
6.563
37,211
+0.07(+1.01%)
Sep 17, 2003
6.598
6.610
6.497
6.497
44,452
-0.10(-1.53%)
Sep 16, 2003
6.533
6.634
6.551
6.598
104,058
+0.07(+1.00%)
Sep 15, 2003
6.509
6.610
6.473
6.533
124,432
+0.14(+2.23%)
Sep 12, 2003
6.444
6.468
6.384
6.390
102,206
-0.03(-0.46%)
Sep 11, 2003
6.384
6.420
6.355
6.420
101,364
+0.07(+1.12%)
Sep 10, 2003
6.367
6.384
6.325
6.349
173,599
-0.04(-0.56%)
Sep 09, 2003
6.396
6.533
6.343
6.384
127,126
-0.01(-0.19%)
Sep 08, 2003
6.272
6.402
6.272
6.396
95,808
+0.05(+0.75%)
Sep 05, 2003
6.206
6.355
6.206
6.349
136,219
+0.12(+1.91%)
Sep 04, 2003
6.147
6.260
6.147
6.230
63,479
+0.11(+1.84%)
Sep 03, 2003
6.087
6.117
6.046
6.117
499,245
+0.04(+0.68%)
Sep 02, 2003
6.058
6.093
5.939
6.076
182,860
-0.04(-0.58%)
Aug 29, 2003
6.153
6.188
6.105
6.111
83,011
-0.06(-0.96%)
Aug 28, 2003
6.165
6.200
6.129
6.171
28,287
-0.01(-0.10%)
Aug 27, 2003
6.159
6.177
6.117
6.177
28,456
+0.04(+0.68%)
Aug 26, 2003
6.034
6.135
5.998
6.135
65,499
+0.08(+1.27%)
Aug 25, 2003
6.028
6.058
5.963
6.058
48,998
-0.01(-0.10%)
Aug 22, 2003
6.242
6.242
6.058
6.064
242,803
-0.20(-3.22%)
Aug 21, 2003
6.236
6.266
6.171
6.266
3,335,434
+0.04(+0.67%)
Aug 20, 2003
6.254
6.254
6.177
6.224
55,902
-0.03(-0.47%)
Aug 19, 2003
6.206
6.254
6.188
6.254
35,359
+0.09(+1.45%)
Aug 18, 2003
6.206
6.206
6.117
6.165
146,827
-0.01(-0.19%)
Aug 15, 2003
6.087
6.177
5.969
6.177
154,404
+0.13(+2.16%)
Aug 14, 2003
6.028
6.058
5.992
6.046
52,029
+0.03(+0.49%)
Aug 13, 2003
6.028
6.034
6.004
6.016
70,551
-0.07(-1.17%)
Aug 12, 2003
6.058
6.087
5.998
6.087
33,675
+0.03(+0.49%)
Aug 11, 2003
6.028
6.058
5.969
6.058
30,139
+0.06(+0.99%)
Aug 08, 2003
6.010
6.087
5.969
5.998
65,499
+0.02(+0.40%)
Aug 07, 2003
5.951
6.046
5.945
5.975
35,864
+0.01(+0.10%)
Aug 06, 2003
6.016
6.034
5.957
5.969
32,834
-0.05(-0.89%)
Aug 05, 2003
6.028
6.087
6.004
6.022
41,084
+0.02(+0.30%)
Aug 04, 2003
6.058
6.129
5.915
6.004
106,921
-0.05(-0.88%)
Aug 01, 2003
5.969
6.064
5.957
6.058
258,294
+0.12(+2.00%)
Jul 31, 2003
5.939
5.939
5.915
5.939
63,815
+0.01(+0.10%)
Jul 30, 2003
5.939
5.963
5.921
5.933
137,566
-0.01(-0.10%)
Jul 29, 2003
5.790
5.939
5.785
5.939
49,503
+0.15(+2.56%)
Jul 28, 2003
5.915
5.975
5.790
5.790
225,797
-0.07(-1.12%)
Jul 25, 2003
5.820
5.880
5.701
5.856
57,249
+0.01(+0.10%)
Jul 24, 2003
5.939
5.998
5.844
5.850
34,517
-0.08(-1.30%)
Jul 23, 2003
5.969
5.969
5.886
5.927
48,998
-0.04(-0.70%)
Jul 22, 2003
5.850
5.969
5.808
5.969
38,895
+0.15(+2.55%)
Jul 21, 2003
5.939
5.939
5.796
5.820
36,033
-0.13(-2.20%)
Jul 18, 2003
5.850
5.957
5.850
5.951
18,858
+0.12(+2.04%)
Jul 17, 2003
5.909
5.939
5.796
5.832
37,548
-0.09(-1.50%)
Jul 16, 2003
5.998
6.016
5.880
5.921
135,040
-0.04(-0.70%)
Jul 15, 2003
5.927
5.998
5.909
5.963
43,105
+0.05(+0.80%)
Jul 14, 2003
5.915
6.076
5.868
5.915
161,307
+0.06(+1.01%)
Jul 11, 2003
5.731
5.862
5.731
5.856
183,533
+0.15(+2.71%)
Jul 10, 2003
5.678
5.701
5.642
5.701
39,232
+0.02(+0.42%)
Jul 09, 2003
5.672
5.690
5.612
5.678
107,931
+0.01(+0.10%)
Jul 08, 2003
5.654
5.701
5.642
5.672
84,695
+0.00(+0.00%)
Jul 07, 2003
5.630
5.672
5.624
5.672
114,666
+0.08(+1.38%)
Jul 03, 2003
5.553
5.642
5.494
5.595
26,267
+0.01(+0.21%)
Jul 02, 2003
5.618
5.672
5.577
5.583
252,906
-0.01(-0.11%)
Jul 01, 2003
5.446
5.672
5.381
5.589
403,101
+0.15(+2.84%)
Jun 30, 2003
5.363
5.494
5.363
5.434
176,125
+0.00(+0.00%)
Jun 27, 2003
5.446
5.464
5.434
5.434
76,276
-0.01(-0.11%)
Jun 26, 2003
5.422
5.440
5.410
5.440
61,963
+0.04(+0.66%)
Jun 25, 2003
5.404
5.434
5.387
5.404
22,731
+0.00(+0.00%)
Jun 24, 2003
5.381
5.434
5.357
5.404
32,665
+0.03(+0.55%)
Jun 23, 2003
5.357
5.428
5.357
5.375
42,600
+0.02(+0.33%)
Jun 20, 2003
5.404
5.434
5.357
5.357
39,232
+0.01(+0.22%)
Jun 19, 2003
5.363
5.428
5.345
5.345
59,606
-0.02(-0.44%)
Jun 18, 2003
5.422
5.446
5.357
5.369
38,053
-0.04(-0.66%)
Jun 17, 2003
5.446
5.446
5.387
5.404
21,552
-0.04(-0.76%)
Jun 16, 2003
5.345
5.446
5.345
5.446
55,565
+0.07(+1.33%)
Jun 13, 2003
5.315
5.375
5.286
5.375
28,119
+0.04(+0.78%)
Jun 12, 2003
5.404
5.410
5.256
5.333
1,998,499
-0.10(-1.86%)
Jun 11, 2003
5.434
5.440
5.404
5.434
33,170
+0.00(+0.00%)
Jun 10, 2003
5.393
5.440
5.393
5.434
40,579
+0.08(+1.55%)
Jun 09, 2003
5.274
5.404
5.274
5.351
781,787
+0.08(+1.46%)
Jun 06, 2003
5.298
5.309
5.256
5.274
39,400
-0.01(-0.11%)
Jun 05, 2003
5.315
5.315
5.268
5.280
28,792
-0.02(-0.34%)
Jun 04, 2003
5.333
5.363
5.268
5.298
24,583
-0.04(-0.67%)
Jun 03, 2003
5.375
5.375
5.268
5.333
40,242
-0.01(-0.22%)
Jun 02, 2003
5.345
5.446
5.345
5.345
41,758
+0.02(+0.33%)
May 30, 2003
5.274
5.327
5.274
5.327
106,079
+0.06(+1.13%)
May 29, 2003
5.315
5.339
5.268
5.268
38,558
-0.05(-0.89%)
May 28, 2003
5.315
5.345
5.286
5.315
36,201
+0.00(+0.00%)
May 27, 2003
5.333
5.393
5.303
5.315
23,741
-0.02(-0.33%)
May 23, 2003
5.286
5.345
5.286
5.333
17,848
+0.03(+0.56%)
May 22, 2003
5.327
5.345
5.303
5.303
144,806
-0.02(-0.45%)
May 21, 2003
5.315
5.404
5.315
5.327
49,503
+0.01(+0.22%)
May 20, 2003
5.256
5.315
5.232
5.315
60,111
+0.06(+1.13%)
May 19, 2003
5.137
5.315
4.852
5.256
37,380
+0.11(+2.19%)
May 16, 2003
5.268
5.333
5.143
5.143
64,321
-0.17(-3.13%)
May 15, 2003
5.375
5.399
5.298
5.309
61,626
-0.06(-1.11%)
May 14, 2003
5.434
5.458
5.369
5.369
60,953
-0.07(-1.20%)
May 13, 2003
5.434
5.464
5.404
5.434
55,565
-0.01(-0.22%)
May 12, 2003
5.440
5.464
5.428
5.446
9,766
-0.01(-0.22%)
May 09, 2003
5.458
5.476
5.440
5.458
117,865
+0.00(+0.00%)
May 08, 2003
5.369
5.464
5.369
5.458
10,102
+0.08(+1.43%)
May 07, 2003
5.381
5.452
5.381
5.381
20,542
+0.01(+0.22%)
May 06, 2003
5.387
5.458
5.357
5.369
78,128
-0.02(-0.33%)
May 05, 2003
5.428
5.464
5.381
5.387
46,472
-0.04(-0.77%)
May 02, 2003
5.404
5.464
5.393
5.428
75,939
+0.05(+0.99%)
Apr 30, 2003
5.351
5.375
5.327
5.375
52,197
+0.02(+0.44%)
Apr 29, 2003
5.375
5.375
5.226
5.351
56,743
-0.03(-0.55%)
Apr 28, 2003
5.375
5.440
5.345
5.381
185,891
+0.04(+0.67%)
Apr 25, 2003
5.303
5.345
5.303
5.345
169,390
+0.04(+0.78%)
Apr 24, 2003
5.345
5.404
5.303
5.303
244,319
-0.08(-1.43%)
Apr 23, 2003
5.387
5.404
5.363
5.381
379,864
+0.02(+0.44%)
Apr 22, 2003
5.315
5.446
5.315
5.357
110,625
+0.04(+0.78%)
Apr 21, 2003
5.309
5.321
5.226
5.315
61,795
-0.03(-0.56%)
Apr 17, 2003
5.137
5.375
5.137
5.345
594,380
+0.20(+3.93%)
Apr 16, 2003
5.125
5.149
5.107
5.143
112,814
+0.08(+1.52%)
Apr 15, 2003
4.947
5.102
4.941
5.066
175,451
+0.12(+2.40%)
Apr 14, 2003
4.929
4.953
4.917
4.947
12,123
+0.02(+0.48%)
Apr 11, 2003
4.906
4.959
4.870
4.923
107,257
+0.02(+0.48%)
Apr 10, 2003
4.852
4.906
4.852
4.900
34,686
+0.08(+1.60%)
Apr 09, 2003
4.870
4.929
4.816
4.822
28,456
-0.03(-0.61%)
Apr 08, 2003
4.959
4.971
4.811
4.852
94,966
-0.11(-2.16%)
Apr 07, 2003
4.989
5.072
4.947
4.959
27,614
+0.01(+0.12%)
Apr 04, 2003
4.989
5.007
4.900
4.953
18,690
-0.01(-0.12%)
Apr 03, 2003
4.989
5.012
4.900
4.959
9,934
-0.03(-0.60%)
Apr 02, 2003
4.900
4.995
4.900
4.989
50,682
+0.11(+2.19%)
Apr 01, 2003
4.763
4.888
4.763
4.882
31,823
+0.12(+2.49%)
Mar 31, 2003
4.751
4.799
4.751
4.763
355,281
-0.01(-0.25%)
Mar 28, 2003
4.799
4.805
4.775
4.775
426,000
-0.02(-0.37%)
Mar 27, 2003
4.751
4.799
4.692
4.793
234,889
+0.00(+0.00%)
Mar 26, 2003
4.811
4.840
4.787
4.793
29,298
-0.02(-0.37%)
Mar 25, 2003
4.787
4.811
4.763
4.811
63,142
+0.03(+0.62%)
Mar 24, 2003
4.757
4.787
4.757
4.781
35,191
+0.00(+0.00%)
Mar 21, 2003
4.781
4.811
4.757
4.781
673,350
+0.00(+0.00%)
Mar 20, 2003
4.721
4.787
4.710
4.781
850,486
+0.03(+0.63%)
Mar 19, 2003
4.733
4.757
4.733
4.751
52,197
+0.01(+0.25%)
Mar 18, 2003
4.751
4.787
4.721
4.739
115,845
-0.01(-0.25%)
Mar 17, 2003
4.739
4.751
4.716
4.751
46,472
+0.04(+0.76%)
Mar 14, 2003
4.775
4.775
4.716
4.716
27,445
-0.04(-0.75%)
Mar 13, 2003
4.787
4.787
4.751
4.751
105,405
-0.03(-0.62%)
Mar 12, 2003
4.751
4.781
4.692
4.781
12,460
+0.01(+0.25%)
Mar 11, 2003
4.751
4.769
4.733
4.769
30,476
+0.03(+0.63%)
Mar 10, 2003
4.787
4.787
4.727
4.739
121,570
-0.02(-0.37%)
Mar 07, 2003
4.787
4.787
4.751
4.757
131,336
-0.02(-0.37%)
Mar 06, 2003
4.787
4.787
4.763
4.775
96,649
+0.00(+0.00%)
Mar 05, 2003
4.751
4.781
4.751
4.775
38,558
-0.01(-0.12%)
Mar 04, 2003
4.751
4.781
4.751
4.781
27,614
+0.01(+0.25%)
Mar 03, 2003
4.674
4.775
4.674
4.769
106,921
+0.12(+2.69%)
Feb 28, 2003
4.775
4.775
4.644
4.644
156,256
-0.11(-2.25%)
Feb 27, 2003
4.733
4.775
4.704
4.751
9,766
+0.03(+0.63%)
Feb 26, 2003
4.716
4.751
4.668
4.721
20,710
-0.05(-1.12%)
Feb 25, 2003
4.751
4.781
4.686
4.775
17,343
+0.02(+0.50%)
Feb 24, 2003
4.781
4.781
4.721
4.751
34,517
-0.01(-0.25%)
Feb 21, 2003
4.739
4.781
4.739
4.763
34,517
+0.02(+0.50%)
Feb 20, 2003
4.763
4.763
4.733
4.739
28,961
-0.04(-0.87%)
Feb 19, 2003
4.781
4.787
4.763
4.781
21,215
-0.01(-0.12%)
Feb 18, 2003
4.769
4.787
4.751
4.787
39,400
+0.05(+1.00%)
Feb 14, 2003
4.775
4.775
4.739
4.739
6,903
+0.00(+0.00%)
Feb 13, 2003
4.757
4.775
4.704
4.739
11,786
-0.02(-0.37%)
Feb 12, 2003
4.805
4.805
4.757
4.757
21,215
-0.05(-0.99%)
Feb 11, 2003
4.721
4.805
4.710
4.805
22,394
+0.05(+1.13%)
Feb 10, 2003
4.662
4.751
4.662
4.751
14,312
+0.06(+1.27%)
Feb 07, 2003
4.716
4.727
4.662
4.692
186,059
-0.02(-0.50%)
Feb 06, 2003
4.745
4.805
4.692
4.716
30,645
-0.03(-0.63%)
Feb 05, 2003
4.710
4.751
4.698
4.745
15,659
+0.07(+1.52%)
Feb 04, 2003
4.686
4.739
4.674
4.674
14,143
+0.03(+0.64%)
Feb 03, 2003
4.674
4.745
4.638
4.644
10,944
-0.06(-1.26%)
Jan 31, 2003
4.603
4.704
4.573
4.704
18,858
+0.14(+2.99%)
Jan 30, 2003
4.626
4.626
4.567
4.567
13,133
-0.06(-1.28%)
Jan 29, 2003
4.555
4.626
4.525
4.626
4,209
+0.04(+0.91%)
Jan 28, 2003
4.520
4.585
4.502
4.585
28,287
+0.06(+1.31%)
Jan 27, 2003
4.466
4.531
4.466
4.525
39,232
+0.04(+0.93%)
Jan 24, 2003
4.537
4.537
4.460
4.484
26,435
-0.04(-0.92%)
Jan 23, 2003
4.537
4.573
4.514
4.525
78,633
+0.02(+0.53%)
Jan 22, 2003
4.472
4.525
4.472
4.502
13,302
+0.02(+0.40%)
Jan 21, 2003
4.436
4.484
4.419
4.484
18,185
+0.02(+0.53%)
Jan 17, 2003
4.454
4.466
4.395
4.460
17,174
+0.01(+0.13%)
Jan 16, 2003
4.436
4.466
4.419
4.454
20,373
+0.04(+0.94%)
Jan 15, 2003
4.419
4.472
4.407
4.413
11,281
-0.04(-0.80%)
Jan 14, 2003
4.490
4.490
4.425
4.448
10,944
-0.02(-0.53%)
Jan 13, 2003
4.502
4.531
4.407
4.472
14,985
-0.02(-0.53%)
Jan 10, 2003
4.425
4.496
4.407
4.496
11,449
+0.02(+0.40%)
Jan 09, 2003
4.419
4.496
4.419
4.478
10,776
+0.08(+1.75%)
Jan 08, 2003
4.413
4.454
4.395
4.401
17,679
-0.05(-1.20%)
Jan 07, 2003
4.436
4.466
4.401
4.454
31,655
-0.04(-0.92%)
Jan 06, 2003
4.537
4.537
4.466
4.496
12,965
+0.02(+0.40%)
Jan 03, 2003
4.537
4.543
4.430
4.478
22,226
+0.00(+0.00%)
Jan 02, 2003
4.454
4.496
4.454
4.478
30,139
+0.07(+1.62%)
Dec 31, 2002
4.430
4.502
4.407
4.407
21,552
-0.02(-0.54%)
Dec 30, 2002
4.425
4.484
4.401
4.430
34,517
+0.02(+0.54%)
Dec 27, 2002
4.454
4.525
4.401
4.407
9,597
-0.11(-2.37%)
Dec 26, 2002
4.514
4.537
4.508
4.514
10,439
+0.00(+0.00%)
Dec 24, 2002
4.490
4.514
4.490
4.514
18,353
+0.01(+0.26%)
Dec 23, 2002
4.454
4.502
4.425
4.502
17,679
+0.00(+0.00%)
Dec 20, 2002
4.543
4.543
4.395
4.502
41,758
-0.07(-1.56%)
Dec 19, 2002
4.514
4.573
4.508
4.573
11,786
+0.09(+1.99%)
Dec 18, 2002
4.472
4.502
4.460
4.484
1,683
-0.02(-0.53%)
Dec 17, 2002
4.514
4.514
4.460
4.508
8,250
+0.00(+0.00%)
Dec 16, 2002
4.377
4.514
4.377
4.508
23,236
+0.13(+2.99%)
Dec 13, 2002
4.484
4.543
4.377
4.377
29,466
-0.11(-2.38%)
Dec 12, 2002
4.472
4.502
4.454
4.484
54,891
+0.03(+0.67%)
Dec 11, 2002
4.425
4.508
4.425
4.454
22,057
+0.03(+0.67%)
Dec 10, 2002
4.407
4.454
4.407
4.425
22,899
+0.06(+1.36%)
Dec 09, 2002
4.425
4.430
4.365
4.365
6,566
-0.07(-1.61%)
Dec 06, 2002
4.341
4.436
4.335
4.436
14,143
+0.04(+0.95%)
Dec 05, 2002
4.454
4.454
4.371
4.395
14,985
-0.03(-0.67%)
Dec 04, 2002
4.407
4.454
4.407
4.425
5,051
+0.02(+0.40%)
Dec 03, 2002
4.407
4.478
4.407
4.407
7,577
-0.03(-0.67%)
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.