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
Comp En DE MN Cemig ADR
(NY:
CIG
)
2.590
-0.020 (-0.77%)
Official Closing Price
Updated: 4:10 PM 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 (%)
Feb 27, 2004
0.6558
0.6677
0.6558
0.6595
3,452,842
+0.00(+0.57%)
Feb 26, 2004
0.6379
0.6573
0.6353
0.6558
3,817,428
+0.01(+1.09%)
Feb 25, 2004
0.6222
0.6554
0.6211
0.6487
5,455,383
+0.02(+3.95%)
Feb 24, 2004
0.6304
0.6304
0.6080
0.6241
2,018,625
-0.01(-1.01%)
Feb 23, 2004
0.6285
0.6308
0.6196
0.6304
1,302,858
+0.00(+0.66%)
Feb 20, 2004
0.5633
0.6282
0.5588
0.6263
8,390,836
+0.04(+6.60%)
Feb 19, 2004
0.6147
0.6174
0.5875
0.5875
4,884,378
-0.04(-6.19%)
Feb 18, 2004
0.6491
0.6491
0.6230
0.6263
5,702,015
-0.02(-2.72%)
Feb 17, 2004
0.6532
0.6550
0.6345
0.6438
9,157,538
-0.01(-1.43%)
Feb 13, 2004
0.6688
0.6692
0.6177
0.6532
4,798,593
-0.01(-2.01%)
Feb 12, 2004
0.6826
0.6882
0.6629
0.6666
2,171,430
-0.01(-1.54%)
Feb 11, 2004
0.6453
0.6864
0.6412
0.6770
6,152,386
+0.03(+4.61%)
Feb 10, 2004
0.6360
0.6535
0.6241
0.6472
4,375,030
+0.00(+0.46%)
Feb 09, 2004
0.6565
0.6666
0.6338
0.6442
5,114,924
+0.00(+0.47%)
Feb 06, 2004
0.5801
0.6453
0.5789
0.6412
13,342,233
+0.04(+6.64%)
Feb 05, 2004
0.6211
0.6547
0.5961
0.6013
7,803,745
-0.02(-3.18%)
Feb 04, 2004
0.6327
0.6610
0.6118
0.6211
6,345,402
-0.01(-1.01%)
Feb 03, 2004
0.6207
0.6300
0.6136
0.6274
3,040,002
-0.00(-0.12%)
Feb 02, 2004
0.6136
0.6334
0.6028
0.6282
10,594,435
+0.00(+0.54%)
Jan 30, 2004
0.6379
0.6491
0.6110
0.6248
16,510,913
-0.02(-3.12%)
Jan 29, 2004
0.6685
0.6789
0.6431
0.6450
14,567,348
-0.06(-8.13%)
Jan 28, 2004
0.7255
0.7319
0.7009
0.7020
7,921,699
-0.02(-3.24%)
Jan 27, 2004
0.7434
0.7434
0.7087
0.7255
7,305,120
-0.00(-0.31%)
Jan 26, 2004
0.7013
0.7390
0.6979
0.7278
10,417,504
+0.04(+6.26%)
Jan 23, 2004
0.6543
0.6882
0.6539
0.6849
7,090,658
+0.05(+7.06%)
Jan 22, 2004
0.6293
0.6442
0.6256
0.6397
6,589,352
-0.01(-1.78%)
Jan 21, 2004
0.6580
0.6580
0.6431
0.6513
5,616,230
-0.03(-4.01%)
Jan 20, 2004
0.6752
0.6785
0.6610
0.6785
5,565,295
-0.01(-1.68%)
Jan 16, 2004
0.6752
0.6923
0.6744
0.6901
2,570,866
+0.02(+3.12%)
Jan 15, 2004
0.6789
0.6864
0.6692
0.6692
5,431,256
-0.02(-3.24%)
Jan 14, 2004
0.7143
0.7181
0.6681
0.6916
8,814,399
-0.03(-3.69%)
Jan 13, 2004
0.7199
0.7274
0.7035
0.7181
3,879,086
-0.03(-3.70%)
Jan 12, 2004
0.7274
0.7457
0.7226
0.7457
5,919,158
+0.03(+3.52%)
Jan 09, 2004
0.7121
0.7300
0.7106
0.7203
5,592,103
+0.02(+2.55%)
Jan 08, 2004
0.6685
0.7035
0.6685
0.7024
5,420,533
+0.01(+1.29%)
Jan 07, 2004
0.6923
0.6979
0.6711
0.6935
3,608,327
-0.01(-1.85%)
Jan 06, 2004
0.7199
0.7229
0.6938
0.7065
4,149,844
-0.03(-4.58%)
Jan 05, 2004
0.7143
0.7405
0.7125
0.7405
6,522,333
+0.04(+5.59%)
Jan 02, 2004
0.6867
0.7043
0.6867
0.7013
2,688,820
+0.01(+2.17%)
Dec 31, 2003
0.6856
0.6886
0.6856
0.6864
643,386
+0.00(+0.11%)
Dec 30, 2003
0.6741
0.6856
0.6718
0.6856
10,476,481
+0.01(+1.55%)
Dec 29, 2003
0.6565
0.6797
0.6565
0.6752
4,211,502
+0.02(+3.37%)
Dec 26, 2003
0.6491
0.6539
0.6472
0.6532
1,214,392
-0.00(-0.06%)
Dec 24, 2003
0.6509
0.6539
0.6509
0.6535
85,784
+0.00(+0.52%)
Dec 23, 2003
0.6476
0.6558
0.6450
0.6502
7,490,094
+0.01(+1.04%)
Dec 22, 2003
0.6258
0.6435
0.6258
0.6435
6,366,848
+0.02(+3.73%)
Dec 19, 2003
0.6304
0.6330
0.6192
0.6203
2,273,299
-0.01(-1.01%)
Dec 18, 2003
0.6177
0.6282
0.6099
0.6267
2,099,049
+0.00(+0.06%)
Dec 17, 2003
0.6174
0.6263
0.6129
0.6263
4,275,841
+0.02(+2.50%)
Dec 16, 2003
0.5931
0.6162
0.5886
0.6110
6,353,444
+0.01(+0.99%)
Dec 15, 2003
0.6177
0.6177
0.5935
0.6050
2,914,005
-0.03(-4.14%)
Dec 12, 2003
0.6379
0.6379
0.6230
0.6312
3,868,362
-0.02(-2.81%)
Dec 11, 2003
0.6174
0.6543
0.6080
0.6494
3,758,451
+0.04(+7.07%)
Dec 10, 2003
0.6252
0.6297
0.6080
0.6065
4,101,590
-0.01(-1.63%)
Dec 09, 2003
0.6099
0.6252
0.6080
0.6166
3,857,639
+0.01(+1.60%)
Dec 08, 2003
0.5968
0.6110
0.5968
0.6069
4,203,460
+0.01(+1.06%)
Dec 05, 2003
0.5748
0.5961
0.5748
0.6006
5,471,468
+0.02(+4.01%)
Dec 04, 2003
0.5782
0.5812
0.5763
0.5774
5,996,900
-0.00(-0.51%)
Dec 03, 2003
0.5886
0.5886
0.5726
0.5804
7,937,784
-0.01(-1.89%)
Dec 02, 2003
0.5924
0.5972
0.5924
0.5916
3,699,473
-0.01(-0.88%)
Dec 01, 2003
0.5935
0.6006
0.5886
0.5968
4,653,831
+0.00(+0.57%)
Nov 28, 2003
0.5853
0.5950
0.5853
0.5935
1,179,542
+0.02(+3.99%)
Nov 26, 2003
0.5711
0.5718
0.5666
0.5707
6,281,063
-0.00(-0.78%)
Nov 25, 2003
0.5737
0.5767
0.5737
0.5752
11,784,701
+0.01(+0.98%)
Nov 24, 2003
0.5487
0.5707
0.5487
0.5696
5,458,064
+0.03(+5.38%)
Nov 21, 2003
0.5230
0.5409
0.5290
0.5405
2,329,596
+0.02(+3.35%)
Nov 20, 2003
0.5148
0.5260
0.5148
0.5230
1,745,186
+0.01(+2.04%)
Nov 19, 2003
0.5148
0.5148
0.5077
0.5125
2,326,915
-0.00(-0.43%)
Nov 18, 2003
0.5181
0.5181
0.5137
0.5148
2,798,732
+0.00(+0.00%)
Nov 17, 2003
0.5110
0.5148
0.5096
0.5148
3,243,741
-0.00(-0.58%)
Nov 14, 2003
0.5103
0.5222
0.5077
0.5178
2,064,199
+0.00(+0.58%)
Nov 13, 2003
0.5353
0.5353
0.5069
0.5148
6,924,450
-0.03(-5.02%)
Nov 12, 2003
0.5342
0.5431
0.5338
0.5420
1,616,509
+0.00(+0.62%)
Nov 11, 2003
0.5342
0.5364
0.5342
0.5386
1,385,962
-0.00(-0.55%)
Nov 10, 2003
0.5446
0.5469
0.5398
0.5416
1,318,942
-0.01(-1.69%)
Nov 07, 2003
0.5595
0.5614
0.5510
0.5510
1,474,428
-0.01(-0.94%)
Nov 06, 2003
0.5607
0.5607
0.5547
0.5562
1,428,854
-0.00(-0.47%)
Nov 05, 2003
0.5655
0.5655
0.5554
0.5588
1,991,818
-0.01(-1.83%)
Nov 04, 2003
0.5659
0.5692
0.5566
0.5692
2,672,735
-0.01(-1.17%)
Nov 03, 2003
0.5461
0.5793
0.5663
0.5760
4,072,102
+0.03(+5.46%)
Oct 31, 2003
0.5469
0.5569
0.5461
0.5461
5,702,015
-0.00(-0.14%)
Oct 30, 2003
0.5390
0.5469
0.5312
0.5469
2,332,277
+0.01(+1.52%)
Oct 29, 2003
0.5476
0.5513
0.5316
0.5386
2,203,599
-0.01(-0.96%)
Oct 28, 2003
0.5334
0.5457
0.5331
0.5439
2,707,586
+0.02(+3.55%)
Oct 27, 2003
0.5226
0.5263
0.5103
0.5252
2,066,880
+0.00(+0.50%)
Oct 24, 2003
0.5230
0.5316
0.5096
0.5226
7,122,827
-0.01(-2.64%)
Oct 23, 2003
0.5353
0.5424
0.5286
0.5368
4,889,739
-0.02(-2.90%)
Oct 22, 2003
0.5483
0.5562
0.5476
0.5528
8,800,995
+0.01(+1.51%)
Oct 21, 2003
0.5271
0.5573
0.5230
0.5446
10,382,654
+0.01(+2.82%)
Oct 20, 2003
0.5036
0.5297
0.5032
0.5297
11,243,183
+0.04(+9.23%)
Oct 17, 2003
0.5025
0.4913
0.4793
0.4849
5,409,810
-0.02(-3.42%)
Oct 16, 2003
0.5204
0.5204
0.4943
0.5021
3,991,678
-0.02(-3.17%)
Oct 15, 2003
0.5245
0.5301
0.5129
0.5185
3,769,174
-0.01(-1.42%)
Oct 14, 2003
0.5316
0.5416
0.5189
0.5260
3,088,256
-0.01(-1.05%)
Oct 13, 2003
0.5282
0.5413
0.5267
0.5316
5,120,286
+0.00(+0.71%)
Oct 10, 2003
0.5170
0.5278
0.5125
0.5278
5,945,966
-0.01(-1.05%)
Oct 09, 2003
0.5372
0.5390
0.5211
0.5334
8,122,757
-0.01(-1.04%)
Oct 08, 2003
0.5166
0.5368
0.5166
0.5390
12,318,176
+0.04(+7.12%)
Oct 07, 2003
0.5081
0.5081
0.5036
0.5032
7,868,084
-0.00(-0.95%)
Oct 06, 2003
0.4976
0.5129
0.4954
0.5081
9,313,023
+0.02(+3.18%)
Oct 03, 2003
0.4894
0.5110
0.4894
0.4924
14,468,160
+0.01(+1.85%)
Oct 02, 2003
0.4771
0.4879
0.4771
0.4834
7,956,549
+0.02(+3.68%)
Oct 01, 2003
0.4506
0.4708
0.4495
0.4663
2,946,175
+0.03(+5.75%)
Sep 30, 2003
0.4458
0.4458
0.4335
0.4409
10,878,598
+0.01(+1.46%)
Sep 29, 2003
0.4372
0.4383
0.4338
0.4346
5,790,481
+0.00(+0.09%)
Sep 26, 2003
0.4320
0.4405
0.4301
0.4342
3,278,591
+0.00(+0.34%)
Sep 25, 2003
0.4417
0.4428
0.4320
0.4327
6,549,141
-0.02(-3.49%)
Sep 24, 2003
0.4577
0.4588
0.4491
0.4484
3,640,496
-0.00(-1.07%)
Sep 23, 2003
0.4596
0.4596
0.4469
0.4532
2,568,185
-0.01(-1.62%)
Sep 22, 2003
0.4719
0.4719
0.4562
0.4607
2,825,540
-0.02(-3.59%)
Sep 19, 2003
0.4749
0.4857
0.4749
0.4778
4,383,072
+0.01(+1.18%)
Sep 18, 2003
0.4890
0.4890
0.4663
0.4723
4,458,134
-0.01(-1.40%)
Sep 17, 2003
0.4868
0.4875
0.4700
0.4790
9,291,577
-0.00(-0.47%)
Sep 16, 2003
0.4868
0.4995
0.4812
0.4812
7,286,355
-0.01(-1.15%)
Sep 15, 2003
0.4931
0.4943
0.4853
0.4868
3,503,777
+0.01(+2.19%)
Sep 12, 2003
0.4685
0.4905
0.4685
0.4764
17,001,494
+0.00(+0.55%)
Sep 11, 2003
0.4790
0.4805
0.4708
0.4737
22,330,882
+0.01(+2.25%)
Sep 10, 2003
0.4316
0.4786
0.4301
0.4633
14,883,680
+0.03(+6.88%)
Sep 09, 2003
0.4379
0.4402
0.4275
0.4335
2,152,664
-0.01(-1.19%)
Sep 08, 2003
0.4476
0.4525
0.4387
0.4387
7,511,540
-0.01(-1.18%)
Sep 05, 2003
0.4260
0.4514
0.4234
0.4439
3,645,858
+0.01(+2.32%)
Sep 04, 2003
0.4226
0.4364
0.4137
0.4338
5,903,073
+0.01(+2.20%)
Sep 03, 2003
0.4267
0.4308
0.4226
0.4245
5,661,803
-0.00(-0.44%)
Sep 02, 2003
0.4148
0.4271
0.4141
0.4264
5,425,895
+0.02(+4.38%)
Aug 29, 2003
0.3984
0.4088
0.3965
0.4085
6,777,007
+0.01(+2.91%)
Aug 28, 2003
0.3935
0.4047
0.3891
0.3969
3,777,216
+0.01(+1.82%)
Aug 27, 2003
0.3797
0.3909
0.3797
0.3898
2,375,169
+0.01(+2.85%)
Aug 26, 2003
0.3667
0.3805
0.3644
0.3790
4,560,003
+0.01(+3.46%)
Aug 25, 2003
0.3730
0.3734
0.3656
0.3663
2,131,218
-0.01(-1.80%)
Aug 22, 2003
0.3734
0.3749
0.3689
0.3730
1,887,267
-0.00(-0.50%)
Aug 21, 2003
0.3663
0.3749
0.3637
0.3749
6,340,040
+0.01(+2.03%)
Aug 20, 2003
0.3544
0.3674
0.3540
0.3674
1,889,948
+0.01(+2.82%)
Aug 19, 2003
0.3492
0.3596
0.3492
0.3574
3,139,191
+0.01(+2.13%)
Aug 18, 2003
0.3536
0.3536
0.3447
0.3499
616,579
+0.00(+1.30%)
Aug 15, 2003
0.3424
0.3458
0.3424
0.3454
166,208
+0.00(+1.31%)
Aug 14, 2003
0.3361
0.3409
0.3320
0.3409
4,511,749
+0.01(+1.56%)
Aug 13, 2003
0.3346
0.3357
0.3301
0.3357
2,825,540
+0.00(+0.00%)
Aug 12, 2003
0.3406
0.3406
0.3312
0.3357
6,592,033
-0.00(-1.42%)
Aug 11, 2003
0.3413
0.3413
0.3368
0.3406
1,576,297
-0.00(-0.11%)
Aug 08, 2003
0.3316
0.3413
0.3316
0.3409
6,479,440
+0.01(+3.98%)
Aug 07, 2003
0.3204
0.3290
0.3171
0.3279
4,648,469
+0.01(+3.53%)
Aug 06, 2003
0.3260
0.3264
0.3096
0.3167
3,777,216
-0.01(-2.86%)
Aug 05, 2003
0.3126
0.3268
0.3077
0.3260
17,931,724
+0.01(+4.05%)
Aug 04, 2003
0.3212
0.3212
0.3066
0.3133
2,573,547
-0.01(-3.23%)
Aug 01, 2003
0.3339
0.3350
0.3238
0.3238
4,924,589
-0.01(-3.45%)
Jul 31, 2003
0.3376
0.3406
0.3346
0.3353
2,723,670
+0.00(+0.45%)
Jul 30, 2003
0.3432
0.3436
0.3324
0.3339
3,141,872
-0.01(-3.24%)
Jul 29, 2003
0.3514
0.3514
0.3436
0.3450
1,337,708
-0.01(-2.32%)
Jul 28, 2003
0.3618
0.3618
0.3499
0.3533
1,469,066
-0.01(-2.67%)
Jul 25, 2003
0.3630
0.3652
0.3581
0.3630
1,520,001
+0.00(+0.31%)
Jul 24, 2003
0.3600
0.3704
0.3600
0.3618
179,612
-0.00(-0.41%)
Jul 23, 2003
0.3536
0.3637
0.3536
0.3633
2,884,517
+0.01(+3.40%)
Jul 22, 2003
0.3544
0.3607
0.3480
0.3514
2,284,023
-0.00(-0.32%)
Jul 21, 2003
0.3600
0.3603
0.3503
0.3525
814,956
-0.00(-0.53%)
Jul 18, 2003
0.3577
0.3603
0.3521
0.3544
2,369,807
-0.00(-0.94%)
Jul 17, 2003
0.3570
0.3656
0.3544
0.3577
3,527,904
+0.00(+0.52%)
Jul 16, 2003
0.3559
0.3611
0.3544
0.3559
2,501,166
-0.00(-0.10%)
Jul 15, 2003
0.3592
0.3663
0.3562
0.3562
1,399,366
-0.00(-0.42%)
Jul 14, 2003
0.3570
0.3622
0.3570
0.3577
965,080
+0.00(+0.31%)
Jul 11, 2003
0.3574
0.3607
0.3540
0.3566
3,420,673
-0.00(-0.73%)
Jul 10, 2003
0.3637
0.3637
0.3592
0.3592
3,822,789
-0.01(-2.23%)
Jul 09, 2003
0.3749
0.3749
0.3656
0.3674
962,399
-0.00(-1.00%)
Jul 08, 2003
0.3663
0.3727
0.3618
0.3712
3,238,380
+0.01(+2.05%)
Jul 07, 2003
0.3648
0.3693
0.3618
0.3637
1,155,415
+0.00(+0.52%)
Jul 03, 2003
0.3633
0.3659
0.3611
0.3618
458,413
-0.00(-1.02%)
Jul 02, 2003
0.3581
0.3700
0.3581
0.3656
3,436,757
+0.01(+1.87%)
Jul 01, 2003
0.3421
0.3589
0.3387
0.3589
3,728,962
+0.01(+4.23%)
Jun 30, 2003
0.3409
0.3443
0.3383
0.3443
4,726,212
-0.00(-0.11%)
Jun 27, 2003
0.3488
0.3488
0.3436
0.3447
2,680,778
-0.00(-0.96%)
Jun 26, 2003
0.3562
0.3562
0.3443
0.3480
3,434,076
-0.01(-2.30%)
Jun 25, 2003
0.3600
0.3648
0.3562
0.3562
503,986
-0.00(-0.42%)
Jun 24, 2003
0.3559
0.3585
0.3536
0.3577
1,498,555
+0.01(+1.48%)
Jun 23, 2003
0.3648
0.3648
0.3469
0.3525
6,683,180
-0.01(-3.08%)
Jun 20, 2003
0.3712
0.3712
0.3600
0.3637
1,965,010
-0.02(-4.41%)
Jun 19, 2003
0.3805
0.3861
0.3786
0.3805
1,037,461
-0.00(-0.97%)
Jun 18, 2003
0.3827
0.3868
0.3656
0.3842
2,820,178
-0.00(-0.58%)
Jun 17, 2003
0.3991
0.3991
0.3782
0.3865
1,187,584
-0.01(-3.18%)
Jun 16, 2003
0.3999
0.3999
0.3928
0.3991
2,270,619
+0.00(+0.75%)
Jun 13, 2003
0.3984
0.3984
0.3902
0.3962
1,152,734
+0.00(+0.09%)
Jun 12, 2003
0.3924
0.3965
0.3820
0.3958
1,605,786
+0.00(+1.05%)
Jun 11, 2003
0.3891
0.3917
0.3805
0.3917
2,683,459
+0.00(+0.96%)
Jun 10, 2003
0.3917
0.3999
0.3842
0.3879
1,562,893
-0.00(-0.29%)
Jun 09, 2003
0.3928
0.3991
0.3872
0.3891
3,104,341
-0.00(-1.23%)
Jun 06, 2003
0.4029
0.4085
0.3917
0.3939
3,171,360
+0.00(+0.10%)
Jun 05, 2003
0.3842
0.3954
0.3842
0.3935
5,270,410
+0.01(+3.43%)
Jun 04, 2003
0.3850
0.3865
0.3764
0.3805
19,644,742
+0.01(+2.10%)
Jun 03, 2003
0.3663
0.3730
0.3581
0.3727
3,235,699
+0.01(+1.73%)
Jun 02, 2003
0.3771
0.3771
0.3644
0.3663
3,771,854
-0.01(-3.63%)
May 30, 2003
0.3879
0.3879
0.3749
0.3801
603,175
-0.01(-1.55%)
May 29, 2003
0.3827
0.3898
0.3824
0.3861
4,393,795
+0.00(+0.98%)
May 28, 2003
0.3805
0.3868
0.3764
0.3824
2,999,790
-0.00(-0.10%)
May 27, 2003
0.3768
0.3842
0.3656
0.3827
4,549,280
-0.02(-4.11%)
May 23, 2003
0.3913
0.4017
0.3879
0.3991
14,779,130
+0.01(+2.00%)
May 22, 2003
0.3887
0.3928
0.3842
0.3913
2,013,264
+0.01(+1.65%)
May 21, 2003
0.3730
0.3861
0.3693
0.3850
5,578,699
+0.02(+4.35%)
May 20, 2003
0.3760
0.3760
0.3611
0.3689
4,522,472
-0.01(-1.88%)
May 19, 2003
0.3827
0.3857
0.3730
0.3760
5,490,233
-0.02(-5.00%)
May 16, 2003
0.3879
0.3962
0.3749
0.3958
4,629,704
+0.01(+2.12%)
May 15, 2003
0.4040
0.4077
0.3861
0.3876
4,551,961
-0.02(-5.55%)
May 14, 2003
0.4167
0.4167
0.4029
0.4103
3,082,894
-0.01(-2.48%)
May 13, 2003
0.4234
0.4290
0.4141
0.4208
31,952,194
+0.00(+0.45%)
May 12, 2003
0.4197
0.4215
0.4163
0.4189
7,511,540
+0.00(+0.99%)
May 09, 2003
0.4133
0.4159
0.4062
0.4148
38,868,604
+0.01(+2.96%)
May 08, 2003
0.3980
0.4088
0.3947
0.4029
6,042,474
+0.01(+2.08%)
May 07, 2003
0.3764
0.3950
0.3764
0.3947
11,479,092
+0.02(+5.91%)
May 06, 2003
0.3693
0.3782
0.3693
0.3727
5,307,940
-0.01(-1.58%)
May 05, 2003
0.3879
0.3879
0.3756
0.3786
6,471,398
-0.01(-2.12%)
May 02, 2003
0.3950
0.3973
0.3831
0.3868
1,399,366
-0.01(-1.71%)
May 01, 2003
0.3917
0.3954
0.3879
0.3935
305,608
-0.00(-0.47%)
Apr 30, 2003
0.3917
0.3965
0.3898
0.3954
5,160,498
+0.01(+1.44%)
Apr 29, 2003
0.3883
0.3991
0.3879
0.3898
8,149,565
+0.02(+4.08%)
Apr 28, 2003
0.3495
0.3756
0.3495
0.3745
3,790,620
+0.02(+4.80%)
Apr 25, 2003
0.3525
0.3585
0.3506
0.3574
989,207
+0.01(+1.59%)
Apr 24, 2003
0.3525
0.3615
0.3503
0.3518
1,986,456
+0.00(+0.21%)
Apr 23, 2003
0.3525
0.3551
0.3469
0.3510
4,131,079
-0.00(-0.74%)
Apr 22, 2003
0.3488
0.3562
0.3488
0.3536
1,466,385
-0.01(-1.66%)
Apr 21, 2003
0.3633
0.3648
0.3596
0.3596
53,615
+0.00(+0.00%)
Apr 17, 2003
0.3473
0.3618
0.3473
0.3596
2,578,908
+0.02(+4.67%)
Apr 16, 2003
0.3450
0.3506
0.3398
0.3436
994,568
-0.00(-0.43%)
Apr 15, 2003
0.3324
0.3450
0.3309
0.3450
4,495,665
+0.02(+5.35%)
Apr 14, 2003
0.3215
0.3361
0.3215
0.3275
4,074,782
+0.01(+1.97%)
Apr 11, 2003
0.3137
0.3245
0.3137
0.3212
2,289,384
+0.01(+1.77%)
Apr 10, 2003
0.3156
0.3238
0.3133
0.3156
4,056,017
-0.00(-1.05%)
Apr 09, 2003
0.3160
0.3197
0.3107
0.3189
12,722,973
+0.01(+1.79%)
Apr 08, 2003
0.3424
0.3450
0.3119
0.3133
3,766,493
-0.02(-6.87%)
Apr 07, 2003
0.3603
0.3603
0.3365
0.3365
3,308,080
-0.00(-1.42%)
Apr 04, 2003
0.3376
0.3424
0.3275
0.3413
6,771,645
+0.01(+4.10%)
Apr 03, 2003
0.3294
0.3380
0.3227
0.3279
6,230,128
+0.01(+3.41%)
Apr 02, 2003
0.3163
0.3182
0.3133
0.3171
4,562,684
+0.02(+7.32%)
Apr 01, 2003
0.2835
0.2973
0.2835
0.2954
6,626,883
+0.02(+6.31%)
Mar 31, 2003
0.2734
0.2801
0.2734
0.2779
1,313,581
+0.01(+2.05%)
Mar 28, 2003
0.2693
0.2798
0.2693
0.2723
5,444,660
+0.00(+1.11%)
Mar 27, 2003
0.2734
0.2734
0.2667
0.2693
1,836,333
-0.01(-3.73%)
Mar 26, 2003
0.2816
0.2816
0.2731
0.2798
1,050,865
+0.00(+0.00%)
Mar 25, 2003
0.2813
0.2828
0.2764
0.2798
2,919,367
+0.00(+0.81%)
Mar 24, 2003
0.2854
0.2854
0.2749
0.2775
1,364,516
-0.01(-4.00%)
Mar 21, 2003
0.2813
0.2906
0.2798
0.2891
2,318,873
+0.01(+4.73%)
Mar 20, 2003
0.2704
0.2779
0.2656
0.2760
3,289,314
-0.00(-0.67%)
Mar 19, 2003
0.2779
0.2798
0.2731
0.2779
2,056,156
-0.00(-0.67%)
Mar 18, 2003
0.2816
0.2816
0.2731
0.2798
3,278,591
+0.00(+0.40%)
Mar 17, 2003
0.2686
0.2790
0.2660
0.2787
3,168,679
+0.01(+3.75%)
Mar 14, 2003
0.2779
0.2790
0.2686
0.2686
5,911,116
-0.00(-0.69%)
Mar 13, 2003
0.2619
0.2716
0.2593
0.2704
6,136,301
+0.01(+5.07%)
Mar 12, 2003
0.2518
0.2596
0.2462
0.2574
3,664,623
+0.01(+3.29%)
Mar 11, 2003
0.2537
0.2570
0.2462
0.2492
10,967,063
-0.00(-1.04%)
Mar 10, 2003
0.2462
0.2578
0.2462
0.2518
2,731,713
-0.01(-3.57%)
Mar 07, 2003
0.2499
0.2652
0.2443
0.2611
8,130,800
+0.01(+4.48%)
Mar 06, 2003
0.2443
0.2499
0.2410
0.2499
19,317,688
+0.02(+6.52%)
Mar 05, 2003
0.2305
0.2358
0.2305
0.2346
276,120
+0.00(+0.64%)
Mar 04, 2003
0.2350
0.2369
0.2313
0.2331
72,381
-0.00(-1.58%)
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.