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
Hexcel Corp
(NY:
HXL
)
71.97
-0.47 (-0.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 27, 2004
6.718
7.074
6.708
7.074
24,868
+0.33(+4.86%)
Feb 26, 2004
6.765
6.821
6.727
6.746
18,144
-0.09(-1.37%)
Feb 25, 2004
6.811
6.924
6.746
6.839
82,825
+0.03(+0.41%)
Feb 24, 2004
6.746
6.886
6.708
6.811
35,435
+0.03(+0.41%)
Feb 23, 2004
6.924
7.017
6.774
6.783
47,603
-0.19(-2.69%)
Feb 20, 2004
7.121
7.121
6.933
6.971
43,974
-0.10(-1.46%)
Feb 19, 2004
7.308
7.392
7.074
7.074
21,026
-0.23(-3.21%)
Feb 18, 2004
6.886
7.345
6.877
7.308
62,759
+0.50(+7.29%)
Feb 17, 2004
6.905
6.989
6.793
6.811
29,565
-0.19(-2.68%)
Feb 13, 2004
7.149
7.167
6.961
6.999
16,970
-0.11(-1.58%)
Feb 12, 2004
7.139
7.167
7.102
7.111
36,502
+0.02(+0.26%)
Feb 11, 2004
7.167
7.214
7.017
7.092
21,773
-0.03(-0.39%)
Feb 10, 2004
7.046
7.214
7.046
7.121
45,681
+0.10(+1.47%)
Feb 09, 2004
7.074
7.121
7.008
7.017
171,200
+0.01(+0.13%)
Feb 06, 2004
6.952
7.139
6.943
7.008
76,741
+0.12(+1.77%)
Feb 05, 2004
6.933
6.999
6.858
6.886
60,197
-0.05(-0.68%)
Feb 04, 2004
7.411
7.411
6.793
6.933
99,582
-0.48(-6.45%)
Feb 03, 2004
7.411
7.430
7.167
7.411
60,838
+0.01(+0.13%)
Feb 02, 2004
7.130
7.626
7.027
7.402
66,708
+0.28(+3.95%)
Jan 30, 2004
7.308
7.355
7.121
7.121
79,623
-0.24(-3.31%)
Jan 29, 2004
7.308
7.374
7.261
7.364
98,621
+0.05(+0.64%)
Jan 28, 2004
7.626
7.626
7.289
7.317
83,465
-0.31(-4.05%)
Jan 27, 2004
8.039
8.039
7.261
7.626
212,399
-0.51(-6.22%)
Jan 26, 2004
7.495
8.151
7.402
8.132
105,666
+0.61(+8.09%)
Jan 23, 2004
7.495
7.523
7.402
7.523
124,984
+0.03(+0.38%)
Jan 22, 2004
7.608
7.655
7.336
7.495
322,121
-0.16(-2.08%)
Jan 21, 2004
7.655
7.683
7.617
7.655
128,933
+0.00(+0.00%)
Jan 20, 2004
7.683
7.730
7.608
7.655
78,662
+0.00(+0.00%)
Jan 16, 2004
7.683
7.683
7.617
7.655
173,975
-0.03(-0.37%)
Jan 15, 2004
7.730
7.739
7.542
7.683
77,168
-0.05(-0.61%)
Jan 14, 2004
7.758
7.814
7.552
7.730
110,042
-0.07(-0.96%)
Jan 13, 2004
6.933
7.804
6.933
7.804
293,730
+0.87(+12.57%)
Jan 12, 2004
6.793
7.017
6.746
6.933
453,723
+0.14(+2.07%)
Jan 09, 2004
6.793
6.905
6.755
6.793
146,438
-0.08(-1.23%)
Jan 08, 2004
6.905
6.905
6.793
6.877
62,439
-0.03(-0.41%)
Jan 07, 2004
6.914
6.914
6.868
6.905
24,548
-0.01(-0.14%)
Jan 06, 2004
6.868
6.933
6.868
6.914
82,718
+0.00(+0.00%)
Jan 05, 2004
6.914
6.914
6.793
6.914
66,388
+0.00(+0.00%)
Jan 02, 2004
7.008
7.046
6.839
6.914
97,874
-0.03(-0.40%)
Dec 31, 2003
7.027
7.055
6.849
6.943
63,186
-0.04(-0.54%)
Dec 30, 2003
7.064
7.064
6.933
6.980
27,964
-0.08(-1.19%)
Dec 29, 2003
6.980
7.064
6.943
7.064
44,080
+0.22(+3.15%)
Dec 26, 2003
6.671
6.980
6.671
6.849
22,734
+0.10(+1.53%)
Dec 24, 2003
6.952
6.952
6.736
6.746
19,318
-0.17(-2.44%)
Dec 23, 2003
6.624
6.914
6.558
6.914
60,731
+0.12(+1.79%)
Dec 22, 2003
6.886
6.886
6.558
6.793
41,839
-0.11(-1.63%)
Dec 19, 2003
6.868
6.933
6.718
6.905
37,783
+0.13(+1.94%)
Dec 18, 2003
7.008
7.027
7.008
6.774
50,057
-0.20(-2.82%)
Dec 17, 2003
6.952
6.971
6.877
6.971
29,671
+0.00(+0.00%)
Dec 16, 2003
6.718
6.971
6.699
6.971
29,778
+0.21(+3.05%)
Dec 15, 2003
6.933
6.961
6.736
6.765
24,228
-0.16(-2.30%)
Dec 12, 2003
6.980
7.074
6.877
6.924
34,368
-0.06(-0.81%)
Dec 11, 2003
6.793
7.064
6.755
6.980
55,394
+0.16(+2.34%)
Dec 10, 2003
6.793
6.868
6.783
6.821
58,810
-0.02(-0.27%)
Dec 09, 2003
6.802
6.858
6.783
6.839
108,654
+0.08(+1.25%)
Dec 08, 2003
6.549
6.755
6.549
6.755
110,469
+0.30(+4.64%)
Dec 05, 2003
6.371
6.427
6.371
6.455
40,131
-0.03(-0.43%)
Dec 04, 2003
6.259
6.483
6.184
6.483
81,117
+0.21(+3.28%)
Dec 03, 2003
6.315
6.437
6.184
6.277
62,118
-0.03(-0.45%)
Dec 02, 2003
6.418
6.530
6.305
6.305
65,320
-0.11(-1.75%)
Dec 01, 2003
6.512
6.512
6.334
6.418
72,792
-0.08(-1.30%)
Nov 28, 2003
6.446
6.502
6.446
6.502
27,750
+0.05(+0.73%)
Nov 26, 2003
6.118
6.455
6.118
6.455
67,668
+0.34(+5.51%)
Nov 25, 2003
6.043
6.165
6.034
6.118
51,552
+0.12(+2.03%)
Nov 24, 2003
5.762
6.071
5.762
5.996
44,507
+0.28(+4.92%)
Nov 21, 2003
5.837
5.884
5.725
5.715
74,606
+0.00(+0.00%)
Nov 20, 2003
5.640
5.771
5.397
5.715
115,805
+0.02(+0.33%)
Nov 19, 2003
5.893
5.893
5.687
5.696
41,946
-0.20(-3.34%)
Nov 18, 2003
5.996
6.184
5.846
5.893
53,686
-0.01(-0.16%)
Nov 17, 2003
5.725
5.987
5.725
5.903
105,559
+0.28(+5.00%)
Nov 14, 2003
5.575
5.706
5.528
5.621
81,757
+0.06(+1.01%)
Nov 13, 2003
5.809
5.903
5.481
5.565
84,639
-0.20(-3.41%)
Nov 12, 2003
5.931
5.949
5.762
5.762
99,902
-0.09(-1.60%)
Nov 11, 2003
6.184
6.184
5.856
5.856
94,992
-0.67(-10.20%)
Nov 10, 2003
6.839
6.886
6.371
6.521
94,565
-0.37(-5.43%)
Nov 07, 2003
6.980
6.980
6.746
6.896
89,122
-0.03(-0.41%)
Nov 06, 2003
6.633
7.074
6.633
6.924
118,047
+0.37(+5.57%)
Nov 05, 2003
6.137
6.371
5.940
6.558
96,486
+0.55(+9.20%)
Nov 04, 2003
6.137
6.137
5.931
6.006
72,523
-0.33(-5.18%)
Nov 03, 2003
6.380
6.455
6.324
6.334
53,071
-0.05(-0.73%)
Oct 31, 2003
6.408
6.408
6.371
6.380
42,159
+0.07(+1.04%)
Oct 30, 2003
6.408
6.408
6.305
6.315
61,478
+0.09(+1.51%)
Oct 29, 2003
6.156
6.221
6.146
6.221
45,468
+0.02(+0.30%)
Oct 28, 2003
6.212
6.240
6.137
6.202
53,900
+0.10(+1.69%)
Oct 27, 2003
6.043
6.118
6.006
6.099
45,041
+0.10(+1.72%)
Oct 24, 2003
5.978
6.062
5.903
5.996
29,351
+0.01(+0.16%)
Oct 23, 2003
5.903
6.034
5.846
5.987
31,166
-0.01(-0.16%)
Oct 22, 2003
6.324
6.334
5.921
5.996
48,563
-0.33(-5.19%)
Oct 21, 2003
6.334
6.465
6.268
6.324
35,222
+0.03(+0.45%)
Oct 20, 2003
6.512
6.661
6.296
6.296
42,052
-0.48(-7.05%)
Oct 17, 2003
6.558
7.027
6.558
6.774
76,954
+0.36(+5.55%)
Oct 16, 2003
6.512
6.512
6.305
6.418
128,720
-0.14(-2.14%)
Oct 15, 2003
7.027
7.074
6.540
6.558
113,884
-0.56(-7.89%)
Oct 14, 2003
6.512
7.121
6.512
7.121
75,247
+0.61(+9.35%)
Oct 13, 2003
6.652
6.699
6.558
6.512
29,671
-0.14(-2.11%)
Oct 10, 2003
6.746
6.858
6.540
6.652
67,668
-0.22(-3.27%)
Oct 09, 2003
6.980
7.355
6.699
6.877
71,404
-0.06(-0.81%)
Oct 08, 2003
6.530
7.121
6.530
6.933
104,705
+0.44(+6.78%)
Oct 07, 2003
6.137
6.493
6.137
6.493
28,070
+0.10(+1.61%)
Oct 06, 2003
5.903
6.362
5.903
6.390
60,838
+0.49(+8.25%)
Oct 03, 2003
5.753
5.903
5.725
5.903
25,189
+0.29(+5.18%)
Oct 02, 2003
5.668
5.668
5.584
5.612
41,199
-0.01(-0.17%)
Oct 01, 2003
5.668
5.687
5.528
5.621
17,290
+0.09(+1.70%)
Sep 30, 2003
5.528
5.575
5.500
5.528
23,161
-0.19(-3.28%)
Sep 29, 2003
5.443
5.575
5.415
5.715
18,358
+0.25(+4.63%)
Sep 26, 2003
5.575
5.650
5.294
5.462
41,946
-0.17(-3.00%)
Sep 25, 2003
6.043
6.043
5.631
5.631
73,005
-0.41(-6.82%)
Sep 24, 2003
6.212
6.277
5.996
6.043
48,030
-0.24(-3.87%)
Sep 23, 2003
6.127
6.371
6.090
6.287
82,825
+0.16(+2.60%)
Sep 22, 2003
5.978
6.221
5.978
6.127
65,214
+0.08(+1.40%)
Sep 19, 2003
5.996
6.371
5.978
6.043
114,311
+0.00(+0.00%)
Sep 18, 2003
5.856
6.062
5.809
6.043
59,984
+0.14(+2.38%)
Sep 17, 2003
5.678
5.949
5.678
5.903
69,056
+0.12(+2.11%)
Sep 16, 2003
5.715
5.800
5.500
5.781
82,611
+0.08(+1.48%)
Sep 15, 2003
5.247
5.809
5.247
5.696
140,781
+0.54(+10.55%)
Sep 12, 2003
4.825
5.153
4.797
5.153
34,261
+0.38(+8.06%)
Sep 11, 2003
4.731
4.778
4.591
4.769
34,261
-0.01(-0.20%)
Sep 10, 2003
5.078
5.078
4.731
4.778
42,159
-0.37(-7.27%)
Sep 09, 2003
5.247
5.340
5.153
5.153
27,643
-0.07(-1.43%)
Sep 08, 2003
5.153
5.294
5.134
5.228
15,796
+0.07(+1.27%)
Sep 05, 2003
5.106
5.340
4.947
5.162
64,573
+0.01(+0.18%)
Sep 04, 2003
5.378
5.378
5.059
5.153
20,813
-0.19(-3.51%)
Sep 03, 2003
5.528
5.528
5.247
5.340
17,077
-0.14(-2.56%)
Sep 02, 2003
5.153
5.481
5.059
5.481
25,402
+0.30(+5.79%)
Aug 29, 2003
5.106
5.284
5.059
5.181
24,228
+0.03(+0.55%)
Aug 28, 2003
5.144
5.181
4.966
5.153
12,167
+0.02(+0.36%)
Aug 27, 2003
5.059
5.191
4.956
5.134
13,234
+0.12(+2.43%)
Aug 26, 2003
5.181
5.181
4.816
5.012
49,951
-0.22(-4.12%)
Aug 25, 2003
5.500
5.500
5.012
5.228
43,227
-0.32(-5.74%)
Aug 22, 2003
6.015
6.015
5.294
5.547
38,103
-0.43(-7.21%)
Aug 21, 2003
5.931
6.137
5.762
5.978
54,754
+0.05(+0.79%)
Aug 20, 2003
6.324
6.324
5.931
5.931
64,466
-0.34(-5.38%)
Aug 19, 2003
5.387
6.371
5.387
6.268
116,659
+0.95(+17.78%)
Aug 18, 2003
5.059
5.340
4.966
5.322
32,020
+0.22(+4.22%)
Aug 15, 2003
4.872
5.106
4.872
5.106
14,515
+0.19(+3.81%)
Aug 14, 2003
4.685
4.919
4.610
4.919
18,251
+0.26(+5.63%)
Aug 13, 2003
4.572
4.919
4.572
4.656
95,739
+0.11(+2.47%)
Aug 12, 2003
4.169
4.591
4.169
4.544
24,441
+0.37(+8.99%)
Aug 11, 2003
3.879
4.169
3.879
4.169
8,218
+0.30(+7.75%)
Aug 08, 2003
3.973
3.982
3.869
3.869
12,381
-0.06(-1.43%)
Aug 07, 2003
4.001
4.001
3.813
3.926
16,543
-0.06(-1.41%)
Aug 06, 2003
4.019
4.094
3.841
3.982
20,279
-0.04(-0.93%)
Aug 05, 2003
4.019
4.132
4.010
4.019
18,571
-0.01(-0.23%)
Aug 04, 2003
4.216
4.216
3.935
4.029
27,003
-0.10(-2.49%)
Aug 01, 2003
4.460
4.460
4.113
4.132
18,358
-0.37(-8.32%)
Jul 31, 2003
4.310
4.638
4.310
4.507
18,464
+0.24(+5.71%)
Jul 30, 2003
4.122
4.338
4.122
4.263
11,527
+0.17(+4.12%)
Jul 29, 2003
4.057
4.094
4.029
4.094
11,954
-0.01(-0.23%)
Jul 28, 2003
4.057
4.366
4.029
4.104
60,838
+0.05(+1.15%)
Jul 25, 2003
3.879
4.057
3.860
4.057
17,290
+0.20(+5.10%)
Jul 24, 2003
4.010
4.076
3.654
3.860
17,184
-0.11(-2.83%)
Jul 23, 2003
4.029
4.029
3.701
3.973
13,341
-0.10(-2.53%)
Jul 22, 2003
3.795
4.076
3.795
4.076
12,914
+0.32(+8.48%)
Jul 21, 2003
3.748
3.795
3.748
3.757
108,547
-0.03(-0.74%)
Jul 18, 2003
3.729
3.841
3.729
3.785
18,571
-0.02(-0.49%)
Jul 17, 2003
3.982
3.991
3.766
3.804
50,805
-0.22(-5.36%)
Jul 16, 2003
3.795
4.029
3.748
4.019
16,116
+0.17(+4.38%)
Jul 15, 2003
3.841
3.851
3.748
3.851
18,891
-0.04(-0.96%)
Jul 14, 2003
3.954
4.141
3.813
3.888
17,504
-0.05(-1.19%)
Jul 11, 2003
3.607
3.982
3.607
3.935
24,441
+0.28(+7.69%)
Jul 10, 2003
3.701
3.748
3.607
3.654
27,323
-0.09(-2.50%)
Jul 09, 2003
3.888
3.935
3.691
3.748
55,501
-0.19(-4.76%)
Jul 08, 2003
3.860
3.935
3.795
3.935
12,914
+0.10(+2.69%)
Jul 07, 2003
3.579
3.841
3.579
3.832
37,676
+0.21(+5.68%)
Jul 03, 2003
3.663
3.673
3.616
3.626
4,803
-0.08(-2.27%)
Jul 02, 2003
3.560
3.738
3.467
3.710
47,282
+0.20(+5.60%)
Jul 01, 2003
3.045
3.513
3.017
3.513
57,209
+0.52(+17.19%)
Jun 30, 2003
3.560
3.560
2.951
2.998
171,840
-0.51(-14.44%)
Jun 27, 2003
3.654
3.795
3.382
3.504
22,093
-0.21(-5.56%)
Jun 26, 2003
3.467
3.748
3.467
3.710
12,808
+0.34(+10.00%)
Jun 25, 2003
3.392
3.392
3.373
3.373
22,093
-0.06(-1.64%)
Jun 24, 2003
3.570
3.579
3.401
3.429
94,459
-0.14(-3.94%)
Jun 23, 2003
3.701
3.710
3.420
3.570
22,734
-0.22(-5.93%)
Jun 20, 2003
3.795
4.029
3.795
3.795
17,077
-0.05(-1.22%)
Jun 19, 2003
4.047
4.047
3.813
3.841
22,307
-0.21(-5.09%)
Jun 18, 2003
4.085
4.085
4.047
4.047
16,223
-0.08(-2.04%)
Jun 17, 2003
4.029
4.216
4.029
4.132
33,834
+0.07(+1.61%)
Jun 16, 2003
4.094
4.263
4.010
4.066
62,332
-0.06(-1.36%)
Jun 13, 2003
4.047
4.216
4.029
4.122
33,834
+0.10(+2.56%)
Jun 12, 2003
3.954
4.029
3.935
4.019
20,492
+0.07(+1.66%)
Jun 11, 2003
3.851
3.954
3.795
3.954
19,318
+0.11(+2.93%)
Jun 10, 2003
3.748
3.841
3.738
3.841
23,588
+0.16(+4.33%)
Jun 09, 2003
3.560
3.776
3.560
3.682
42,052
+0.10(+2.88%)
Jun 06, 2003
3.560
3.616
3.560
3.579
38,103
+0.00(+0.00%)
Jun 05, 2003
3.448
3.645
3.448
3.579
32,767
+0.16(+4.66%)
Jun 04, 2003
3.204
3.438
3.204
3.420
33,621
+0.23(+7.35%)
Jun 03, 2003
3.157
3.186
3.111
3.186
2,881
+0.02(+0.59%)
Jun 02, 2003
3.073
3.186
2.811
3.167
13,021
+0.07(+2.42%)
May 30, 2003
3.092
3.186
3.082
3.092
28,604
+0.04(+1.23%)
May 29, 2003
3.092
3.139
3.026
3.054
27,537
+0.06(+1.87%)
May 28, 2003
2.933
2.998
2.904
2.998
125,304
+0.05(+1.59%)
May 27, 2003
2.942
2.951
2.923
2.951
4,055
+0.01(+0.32%)
May 23, 2003
2.923
2.951
2.886
2.942
27,217
-0.01(-0.32%)
May 22, 2003
2.951
2.951
2.923
2.951
10,886
+0.01(+0.32%)
May 21, 2003
2.764
2.942
2.764
2.942
9,285
+0.18(+6.44%)
May 20, 2003
2.811
3.045
2.717
2.764
57,102
-0.05(-1.67%)
May 19, 2003
2.867
2.867
2.623
2.811
29,671
-0.05(-1.64%)
May 16, 2003
3.232
3.289
2.858
2.858
70,337
-0.42(-12.86%)
May 15, 2003
3.214
3.326
3.214
3.279
21,666
+0.05(+1.45%)
May 14, 2003
3.326
3.335
3.232
3.232
25,189
-0.09(-2.82%)
May 13, 2003
3.373
3.373
3.279
3.326
9,819
-0.05(-1.39%)
May 12, 2003
3.420
3.420
3.232
3.373
30,845
+0.00(+0.00%)
May 09, 2003
3.354
3.373
3.335
3.373
47,709
+0.05(+1.41%)
May 08, 2003
3.345
3.373
3.326
3.326
9,606
-0.05(-1.39%)
May 07, 2003
3.373
3.373
3.354
3.373
58,169
-0.04(-1.10%)
May 06, 2003
3.485
3.504
3.410
3.410
21,987
-0.07(-2.15%)
May 05, 2003
3.560
3.645
3.420
3.485
47,389
-0.07(-2.11%)
May 02, 2003
3.513
3.645
3.513
3.560
19,638
+0.05(+1.33%)
May 01, 2003
3.607
3.626
3.513
3.513
9,926
-0.10(-2.85%)
Apr 30, 2003
3.420
3.616
3.420
3.616
20,919
+0.20(+5.75%)
Apr 29, 2003
3.467
3.513
3.373
3.420
21,133
-0.05(-1.35%)
Apr 28, 2003
3.186
3.467
3.186
3.467
15,262
+0.28(+8.82%)
Apr 25, 2003
3.232
3.232
3.092
3.186
10,673
-0.05(-1.45%)
Apr 24, 2003
3.364
3.420
3.232
3.232
8,218
-0.14(-4.17%)
Apr 23, 2003
3.467
3.467
3.364
3.373
5,443
+0.00(+0.00%)
Apr 22, 2003
3.045
3.373
3.045
3.373
20,386
+0.33(+10.77%)
Apr 21, 2003
3.307
3.307
3.045
3.045
28,924
-0.33(-9.72%)
Apr 17, 2003
3.457
3.457
3.260
3.373
13,982
-0.07(-2.17%)
Apr 16, 2003
3.467
3.467
3.448
3.448
3,308
+0.02(+0.55%)
Apr 15, 2003
3.467
3.467
3.420
3.429
3,095
-0.06(-1.61%)
Apr 14, 2003
3.232
3.485
3.232
3.485
5,977
+0.28(+8.77%)
Apr 11, 2003
3.513
3.513
3.167
3.204
11,527
-0.29(-8.31%)
Apr 10, 2003
3.326
3.513
3.326
3.495
25,402
+0.22(+6.57%)
Apr 09, 2003
3.139
3.317
3.139
3.279
13,661
+0.19(+6.06%)
Apr 08, 2003
3.007
3.092
3.007
3.092
9,499
+0.09(+3.12%)
Apr 07, 2003
2.998
3.092
2.979
2.998
15,903
+0.05(+1.59%)
Apr 04, 2003
2.951
2.979
2.904
2.951
21,453
+0.04(+1.29%)
Apr 03, 2003
2.858
2.951
2.820
2.914
19,212
+0.05(+1.63%)
Apr 02, 2003
2.829
2.867
2.811
2.867
11,100
+0.06(+2.00%)
Apr 01, 2003
2.726
2.811
2.726
2.811
13,661
+0.08(+3.09%)
Mar 31, 2003
2.858
2.858
2.726
2.726
24,548
-0.14(-4.90%)
Mar 28, 2003
2.755
2.904
2.755
2.867
8,752
+0.10(+3.73%)
Mar 27, 2003
2.858
2.858
2.726
2.764
11,847
-0.05(-1.67%)
Mar 26, 2003
2.904
2.923
2.811
2.811
10,139
-0.09(-3.23%)
Mar 25, 2003
2.717
2.904
2.717
2.904
60,197
+0.09(+3.33%)
Mar 24, 2003
2.858
2.904
2.811
2.811
4,376
-0.06(-1.96%)
Mar 21, 2003
2.811
2.923
2.764
2.867
71,831
+0.19(+6.99%)
Mar 20, 2003
2.736
2.904
2.680
2.680
46,429
-0.11(-4.03%)
Mar 19, 2003
2.698
2.792
2.689
2.792
5,656
+0.04(+1.36%)
Mar 18, 2003
2.764
2.904
2.689
2.755
16,650
-0.20(-6.67%)
Mar 17, 2003
2.698
2.951
2.698
2.951
18,464
+0.23(+8.62%)
Mar 14, 2003
2.801
2.801
2.717
2.717
12,594
-0.08(-3.01%)
Mar 13, 2003
2.717
2.801
2.708
2.801
20,492
+0.08(+3.10%)
Mar 12, 2003
2.717
2.745
2.680
2.717
15,049
-0.04(-1.36%)
Mar 11, 2003
2.745
2.764
2.717
2.755
8,325
+0.03(+1.03%)
Mar 10, 2003
2.736
2.736
2.717
2.726
10,886
-0.04(-1.36%)
Mar 07, 2003
2.764
2.811
2.717
2.764
18,144
+0.03(+1.03%)
Mar 06, 2003
2.670
2.736
2.661
2.736
19,425
+0.03(+1.04%)
Mar 05, 2003
2.661
2.717
2.651
2.708
14,729
+0.04(+1.40%)
Mar 04, 2003
2.670
2.689
2.642
2.670
12,167
-0.01(-0.35%)
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.