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
Molson Coors Brewing
(NY:
TAP
)
56.47
-0.98 (-1.71%)
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 (%)
Mar 31, 2004
12.18
12.36
12.13
12.36
1,395,605
+0.17(+1.43%)
Mar 30, 2004
12.03
12.20
11.95
12.18
1,118,227
+0.16(+1.32%)
Mar 29, 2004
12.09
12.09
11.95
12.02
1,220,803
-0.07(-0.59%)
Mar 26, 2004
11.91
12.14
11.91
12.09
1,587,269
+0.20(+1.69%)
Mar 25, 2004
11.99
11.99
11.79
11.89
1,487,784
-0.10(-0.86%)
Mar 24, 2004
12.07
12.14
11.96
12.00
1,614,529
-0.07(-0.56%)
Mar 23, 2004
12.03
12.13
12.01
12.06
1,194,948
+0.06(+0.52%)
Mar 22, 2004
12.06
12.06
11.90
12.00
1,106,704
-0.05(-0.44%)
Mar 19, 2004
11.89
12.10
11.87
12.06
992,324
+0.22(+1.83%)
Mar 18, 2004
11.88
11.92
11.69
11.84
952,980
-0.09(-0.73%)
Mar 17, 2004
11.88
11.95
11.87
11.93
764,969
+0.07(+0.63%)
Mar 16, 2004
11.85
11.91
11.83
11.85
872,885
+0.00(+0.02%)
Mar 15, 2004
11.97
12.03
11.80
11.85
1,243,848
-0.14(-1.17%)
Mar 12, 2004
11.83
11.99
11.75
11.99
1,853,407
+0.15(+1.31%)
Mar 11, 2004
11.66
11.89
11.63
11.83
2,142,027
+0.18(+1.54%)
Mar 10, 2004
11.65
11.74
11.57
11.66
1,525,442
+0.01(+0.11%)
Mar 09, 2004
11.76
11.78
11.57
11.64
2,122,917
-0.11(-0.92%)
Mar 08, 2004
11.77
11.85
11.72
11.75
1,530,501
-0.03(-0.27%)
Mar 05, 2004
11.79
11.95
11.77
11.78
1,350,078
-0.05(-0.41%)
Mar 04, 2004
11.84
11.85
11.79
11.83
1,233,169
-0.05(-0.40%)
Mar 03, 2004
11.75
11.88
11.75
11.88
2,679,079
-0.09(-0.74%)
Mar 02, 2004
12.21
12.22
11.95
11.97
2,028,209
-0.19(-1.59%)
Mar 01, 2004
12.04
12.18
12.01
12.16
1,046,282
+0.10(+0.86%)
Feb 27, 2004
11.83
12.11
11.83
12.06
1,800,011
+0.22(+1.89%)
Feb 26, 2004
11.74
11.84
11.73
11.83
685,999
+0.07(+0.56%)
Feb 25, 2004
11.77
11.79
11.71
11.77
1,106,142
-0.04(-0.35%)
Feb 24, 2004
11.79
11.83
11.71
11.81
1,236,541
+0.02(+0.20%)
Feb 23, 2004
11.67
11.80
11.64
11.79
1,425,676
+0.11(+0.96%)
Feb 20, 2004
11.50
11.71
11.49
11.67
1,834,016
+0.16(+1.39%)
Feb 19, 2004
11.60
11.63
11.51
11.51
772,557
-0.02(-0.18%)
Feb 18, 2004
11.46
11.56
11.45
11.54
1,039,538
+0.03(+0.25%)
Feb 17, 2004
11.39
11.58
11.38
11.51
1,695,748
+0.06(+0.51%)
Feb 13, 2004
11.55
11.55
11.37
11.45
1,285,722
-0.12(-1.06%)
Feb 12, 2004
11.60
11.67
11.57
11.57
1,551,859
-0.04(-0.32%)
Feb 11, 2004
11.56
11.64
11.48
11.61
1,507,175
+0.09(+0.82%)
Feb 10, 2004
11.27
11.60
11.22
11.51
2,745,122
+0.26(+2.34%)
Feb 09, 2004
10.99
11.39
10.99
11.25
2,409,851
+0.17(+1.52%)
Feb 06, 2004
10.90
11.14
10.90
11.08
2,809,478
+0.14(+1.28%)
Feb 05, 2004
10.64
11.15
10.13
10.94
13,967,018
+0.99(+9.98%)
Feb 04, 2004
9.999
10.06
9.931
9.949
2,135,282
-0.09(-0.87%)
Feb 03, 2004
10.11
10.11
10.01
10.04
3,508,686
-0.05(-0.51%)
Feb 02, 2004
10.08
10.12
10.03
10.09
801,784
+0.03(+0.28%)
Jan 30, 2004
10.03
10.08
9.956
10.06
1,676,356
-0.10(-0.95%)
Jan 29, 2004
10.13
10.17
10.11
10.16
1,445,629
+0.10(+1.03%)
Jan 28, 2004
9.981
10.10
9.960
10.05
1,863,243
+0.06(+0.55%)
Jan 27, 2004
9.945
10.03
9.876
9.997
668,856
+0.07(+0.70%)
Jan 26, 2004
9.919
9.954
9.848
9.928
728,435
+0.02(+0.18%)
Jan 23, 2004
9.919
9.926
9.871
9.910
1,217,431
-0.01(-0.13%)
Jan 22, 2004
9.848
9.929
9.833
9.922
904,080
+0.05(+0.49%)
Jan 21, 2004
9.851
9.901
9.830
9.874
700,332
+0.03(+0.33%)
Jan 20, 2004
9.737
9.853
9.691
9.842
2,600,109
+0.15(+1.54%)
Jan 16, 2004
9.696
9.723
9.671
9.693
1,062,582
-0.00(-0.02%)
Jan 15, 2004
9.668
9.730
9.652
9.695
1,064,549
+0.03(+0.28%)
Jan 14, 2004
9.688
9.689
9.602
9.668
1,186,517
-0.03(-0.28%)
Jan 13, 2004
9.714
9.739
9.675
9.695
924,033
-0.02(-0.22%)
Jan 12, 2004
9.632
9.739
9.604
9.716
1,114,011
+0.13(+1.34%)
Jan 09, 2004
9.568
9.641
9.568
9.588
711,854
-0.02(-0.17%)
Jan 08, 2004
9.741
9.741
9.590
9.604
1,365,816
-0.11(-1.10%)
Jan 07, 2004
9.855
9.855
9.700
9.711
1,840,760
-0.17(-1.71%)
Jan 06, 2004
10.01
10.01
9.865
9.880
1,168,250
-0.14(-1.35%)
Jan 05, 2004
9.937
10.02
9.937
10.01
711,573
+0.10(+0.99%)
Jan 02, 2004
9.988
9.997
9.874
9.917
566,560
-0.06(-0.64%)
Dec 31, 2003
9.963
10.01
9.963
9.981
1,087,313
+0.00(+0.00%)
Dec 30, 2003
9.988
9.997
9.976
9.981
559,254
-0.01(-0.07%)
Dec 29, 2003
10.01
10.04
9.961
9.988
849,279
+0.01(+0.05%)
Dec 26, 2003
10.00
10.03
9.981
9.983
102,014
-0.02(-0.20%)
Dec 24, 2003
10.04
10.05
9.999
10.00
107,354
-0.06(-0.57%)
Dec 23, 2003
10.02
10.06
10.00
10.06
607,310
+0.06(+0.64%)
Dec 22, 2003
9.937
9.995
9.903
9.995
778,459
+0.03(+0.34%)
Dec 19, 2003
10.17
10.17
9.942
9.961
1,159,819
-0.18(-1.75%)
Dec 18, 2003
10.11
10.18
10.01
10.14
1,077,477
+0.02(+0.23%)
Dec 17, 2003
10.16
10.18
10.10
10.12
519,066
-0.08(-0.82%)
Dec 16, 2003
10.15
10.22
10.11
10.20
701,175
+0.04(+0.40%)
Dec 15, 2003
10.15
10.23
10.15
10.16
624,172
+0.07(+0.69%)
Dec 12, 2003
10.20
10.20
10.05
10.09
851,527
-0.15(-1.43%)
Dec 11, 2003
10.05
10.26
10.02
10.24
1,099,959
+0.18(+1.82%)
Dec 10, 2003
10.01
10.09
10.01
10.05
1,047,125
+0.04(+0.44%)
Dec 09, 2003
9.830
10.05
9.830
10.01
1,279,258
+0.20(+2.05%)
Dec 08, 2003
9.688
9.819
9.688
9.807
918,975
+0.12(+1.25%)
Dec 05, 2003
9.778
9.794
9.695
9.686
685,156
-0.10(-0.98%)
Dec 04, 2003
9.830
9.883
9.755
9.782
760,192
-0.09(-0.94%)
Dec 03, 2003
9.792
9.881
9.785
9.874
1,246,939
+0.08(+0.82%)
Dec 02, 2003
9.807
9.816
9.776
9.794
809,372
-0.02(-0.25%)
Dec 01, 2003
9.796
9.828
9.776
9.819
1,000,755
+0.01(+0.15%)
Nov 28, 2003
9.794
9.807
9.739
9.805
306,606
-0.00(-0.04%)
Nov 26, 2003
9.784
9.810
9.766
9.808
612,369
+0.03(+0.27%)
Nov 25, 2003
9.750
9.801
9.750
9.782
1,220,241
-0.03(-0.33%)
Nov 24, 2003
9.794
9.819
9.782
9.814
1,305,675
+0.02(+0.25%)
Nov 21, 2003
9.848
9.857
9.773
9.789
1,033,636
-0.04(-0.42%)
Nov 20, 2003
9.892
9.910
9.819
9.830
1,070,732
-0.07(-0.72%)
Nov 19, 2003
10.07
9.910
9.757
9.901
2,000,106
-0.17(-1.68%)
Nov 18, 2003
10.13
10.15
10.06
10.07
468,761
-0.05(-0.48%)
Nov 17, 2003
10.12
10.13
10.05
10.12
337,800
-0.00(-0.02%)
Nov 14, 2003
10.24
10.24
10.10
10.12
666,889
-0.14(-1.35%)
Nov 13, 2003
10.19
10.26
10.17
10.26
629,231
+0.05(+0.45%)
Nov 12, 2003
10.13
10.22
10.13
10.21
1,075,791
+0.09(+0.88%)
Nov 11, 2003
10.01
10.13
10.01
10.12
852,651
+0.12(+1.16%)
Nov 10, 2003
9.963
10.02
9.963
10.01
760,192
+0.04(+0.43%)
Nov 07, 2003
10.02
10.11
9.969
9.965
1,382,678
-0.05(-0.51%)
Nov 06, 2003
9.926
10.02
9.864
10.02
1,021,833
+0.11(+1.11%)
Nov 05, 2003
9.929
9.913
9.810
9.906
533,680
-0.01(-0.14%)
Nov 04, 2003
9.929
9.974
9.901
9.921
553,352
-0.04(-0.36%)
Nov 03, 2003
9.992
9.992
9.908
9.956
744,173
-0.02(-0.16%)
Oct 31, 2003
9.823
9.979
9.823
9.972
976,305
+0.18(+1.80%)
Oct 30, 2003
9.919
9.919
9.919
9.796
1,771,907
-0.18(-1.80%)
Oct 29, 2003
9.826
9.979
9.805
9.976
1,095,182
+0.16(+1.61%)
Oct 28, 2003
9.638
9.823
9.629
9.817
922,347
+0.20(+2.03%)
Oct 27, 2003
9.714
9.714
9.572
9.622
1,137,618
-0.08(-0.79%)
Oct 24, 2003
9.700
9.743
9.588
9.698
1,371,437
-0.09(-0.89%)
Oct 23, 2003
9.696
9.803
9.373
9.785
3,458,101
+0.33(+3.48%)
Oct 22, 2003
9.655
9.655
9.374
9.456
1,915,234
-0.20(-2.05%)
Oct 21, 2003
9.705
9.705
9.616
9.654
978,835
-0.01(-0.07%)
Oct 20, 2003
9.785
9.785
9.581
9.661
3,325,172
-0.28(-2.83%)
Oct 17, 2003
9.972
10.02
9.896
9.942
1,647,691
-0.02(-0.20%)
Oct 16, 2003
9.858
9.960
9.858
9.961
1,867,177
-0.11(-1.10%)
Oct 15, 2003
10.11
10.13
10.05
10.07
1,228,391
-0.02(-0.25%)
Oct 14, 2003
10.03
10.14
10.02
10.10
2,787,277
-0.22(-2.16%)
Oct 13, 2003
10.22
10.34
10.19
10.32
1,221,927
+0.10(+1.01%)
Oct 10, 2003
10.04
10.26
10.04
10.22
1,583,897
+0.15(+1.45%)
Oct 09, 2003
9.905
10.10
9.876
10.07
2,023,431
+0.28(+2.91%)
Oct 08, 2003
9.741
9.784
9.682
9.785
828,201
+0.04(+0.46%)
Oct 07, 2003
9.730
9.784
9.730
9.741
697,521
+0.02(+0.22%)
Oct 06, 2003
9.702
9.741
9.670
9.720
428,293
+0.00(+0.02%)
Oct 03, 2003
9.684
9.732
9.659
9.718
685,156
+0.09(+0.92%)
Oct 02, 2003
9.615
9.650
9.590
9.629
757,662
-0.09(-0.97%)
Oct 01, 2003
9.568
9.723
9.558
9.723
691,620
+0.16(+1.66%)
Sep 30, 2003
9.595
9.604
9.515
9.565
662,673
-0.05(-0.52%)
Sep 29, 2003
9.542
9.622
9.536
9.615
548,855
+0.08(+0.82%)
Sep 26, 2003
9.586
9.604
9.524
9.536
725,625
-0.05(-0.52%)
Sep 25, 2003
9.611
9.657
9.597
9.586
493,211
-0.03(-0.31%)
Sep 24, 2003
9.705
9.711
9.606
9.616
470,166
-0.09(-0.92%)
Sep 23, 2003
9.584
9.695
9.563
9.705
506,701
+0.06(+0.65%)
Sep 22, 2003
9.718
9.737
9.631
9.643
514,007
-0.12(-1.19%)
Sep 19, 2003
9.757
9.792
9.727
9.759
458,363
+0.02(+0.26%)
Sep 18, 2003
9.655
9.746
9.641
9.734
549,979
+0.10(+1.00%)
Sep 17, 2003
9.650
9.680
9.623
9.638
674,477
-0.01(-0.11%)
Sep 16, 2003
9.661
9.679
9.622
9.648
611,245
+0.02(+0.20%)
Sep 15, 2003
9.696
9.696
9.609
9.629
1,086,751
-0.06(-0.57%)
Sep 12, 2003
9.732
9.732
9.654
9.684
550,542
-0.05(-0.55%)
Sep 11, 2003
9.760
9.807
9.689
9.737
417,894
-0.01(-0.05%)
Sep 10, 2003
9.762
9.762
9.693
9.743
756,538
-0.04(-0.38%)
Sep 09, 2003
9.944
9.944
9.638
9.780
570,776
-0.16(-1.65%)
Sep 08, 2003
10.02
10.02
9.892
9.944
796,726
-0.09(-0.90%)
Sep 05, 2003
10.06
10.14
9.995
10.03
411,150
-0.02(-0.23%)
Sep 04, 2003
9.999
10.11
9.992
10.06
589,886
-0.01(-0.11%)
Sep 03, 2003
10.26
10.26
10.06
10.07
1,146,892
-0.08(-0.82%)
Sep 02, 2003
9.812
10.15
9.794
10.15
1,158,133
+0.34(+3.46%)
Aug 29, 2003
9.741
9.864
9.739
9.812
572,743
+0.06(+0.66%)
Aug 28, 2003
9.693
9.775
9.549
9.748
756,257
+0.07(+0.70%)
Aug 27, 2003
9.607
9.696
9.501
9.680
2,395,518
+0.36(+3.90%)
Aug 26, 2003
9.367
9.385
9.253
9.317
651,713
-0.09(-1.00%)
Aug 25, 2003
9.430
9.447
9.394
9.412
375,458
+0.00(+0.00%)
Aug 22, 2003
9.483
9.527
9.406
9.412
675,039
-0.03(-0.30%)
Aug 21, 2003
9.369
9.518
9.349
9.440
1,059,210
+0.07(+0.78%)
Aug 20, 2003
9.433
9.444
9.362
9.367
302,109
-0.07(-0.70%)
Aug 19, 2003
9.430
9.447
9.403
9.433
638,786
-0.01(-0.06%)
Aug 18, 2003
9.511
9.515
9.430
9.438
540,143
-0.01(-0.09%)
Aug 15, 2003
9.437
9.456
9.430
9.447
241,406
+0.01(+0.11%)
Aug 14, 2003
9.431
9.465
9.403
9.437
555,319
+0.01(+0.06%)
Aug 13, 2003
9.513
9.513
9.405
9.431
979,959
-0.02(-0.17%)
Aug 12, 2003
9.246
9.447
9.237
9.447
1,294,996
+0.25(+2.67%)
Aug 11, 2003
9.252
9.278
9.157
9.202
500,518
-0.05(-0.54%)
Aug 08, 2003
9.136
9.252
9.106
9.252
880,473
+0.11(+1.17%)
Aug 07, 2003
9.072
9.164
9.004
9.145
504,171
+0.10(+1.06%)
Aug 06, 2003
9.061
9.070
8.994
9.049
562,907
-0.01(-0.14%)
Aug 05, 2003
9.136
9.163
9.040
9.061
647,779
-0.08(-0.91%)
Aug 04, 2003
9.173
9.173
9.075
9.145
794,196
-0.03(-0.31%)
Aug 01, 2003
9.127
9.216
9.074
9.173
1,029,139
+0.03(+0.35%)
Jul 31, 2003
9.243
9.383
9.136
9.141
1,225,300
-0.06(-0.62%)
Jul 30, 2003
9.287
9.316
9.184
9.198
835,227
-0.06(-0.67%)
Jul 29, 2003
9.252
9.305
9.180
9.261
1,352,607
+0.01(+0.13%)
Jul 28, 2003
9.150
9.268
9.150
9.248
1,975,375
+0.10(+1.07%)
Jul 25, 2003
8.825
9.168
8.780
9.150
1,966,101
+0.33(+3.69%)
Jul 24, 2003
9.088
9.323
8.809
8.825
7,155,922
-0.06(-0.66%)
Jul 23, 2003
8.851
8.926
8.780
8.883
1,549,892
+0.06(+0.71%)
Jul 22, 2003
8.718
8.851
8.698
8.821
1,432,983
+0.14(+1.60%)
Jul 21, 2003
8.777
8.777
8.647
8.682
714,945
-0.07(-0.81%)
Jul 18, 2003
8.691
8.778
8.588
8.753
848,717
+0.11(+1.23%)
Jul 17, 2003
8.540
8.666
8.540
8.647
1,107,828
+0.08(+0.98%)
Jul 16, 2003
8.648
8.700
8.526
8.563
994,853
-0.04(-0.48%)
Jul 15, 2003
8.556
8.629
8.522
8.604
915,602
+0.05(+0.58%)
Jul 14, 2003
8.762
8.771
8.540
8.554
1,627,738
-0.15(-1.76%)
Jul 11, 2003
8.789
8.887
8.704
8.707
1,011,153
-0.11(-1.21%)
Jul 10, 2003
8.807
8.825
8.764
8.814
1,554,951
-0.01(-0.08%)
Jul 09, 2003
8.798
8.839
8.773
8.821
1,989,145
+0.00(+0.02%)
Jul 08, 2003
8.883
8.883
8.691
8.819
3,639,366
-0.06(-0.72%)
Jul 07, 2003
8.780
8.940
8.777
8.883
1,491,718
+0.13(+1.44%)
Jul 03, 2003
8.732
8.816
8.720
8.757
758,786
-0.02(-0.22%)
Jul 02, 2003
8.753
8.816
8.704
8.777
1,147,173
+0.02(+0.26%)
Jul 01, 2003
8.700
8.807
8.673
8.753
1,111,201
+0.04(+0.45%)
Jun 30, 2003
8.656
8.771
8.616
8.714
1,603,007
+0.06(+0.68%)
Jun 27, 2003
8.771
8.771
8.656
8.656
1,430,734
-0.10(-1.20%)
Jun 26, 2003
8.727
8.784
8.684
8.761
1,137,899
+0.04(+0.43%)
Jun 25, 2003
8.860
8.924
8.718
8.723
1,532,468
-0.10(-1.19%)
Jun 24, 2003
8.704
8.924
8.704
8.828
2,081,043
+0.03(+0.34%)
Jun 23, 2003
8.878
8.898
8.739
8.798
1,937,716
-0.16(-1.83%)
Jun 20, 2003
9.111
9.131
8.919
8.962
2,588,587
-0.12(-1.37%)
Jun 19, 2003
9.520
9.520
9.074
9.086
3,139,410
-0.45(-4.68%)
Jun 18, 2003
9.403
9.572
9.403
9.533
728,716
+0.02(+0.17%)
Jun 17, 2003
9.616
9.652
9.495
9.517
549,136
-0.09(-0.91%)
Jun 16, 2003
9.536
9.606
9.526
9.604
694,992
+0.08(+0.86%)
Jun 13, 2003
9.510
9.556
9.438
9.522
1,153,075
+0.03(+0.32%)
Jun 12, 2003
9.599
9.599
9.398
9.492
1,744,928
-0.07(-0.74%)
Jun 11, 2003
9.643
9.661
9.510
9.563
1,065,955
-0.04(-0.46%)
Jun 10, 2003
9.634
9.634
9.501
9.607
1,241,038
-0.03(-0.30%)
Jun 09, 2003
9.607
9.684
9.545
9.636
1,498,182
-0.05(-0.51%)
Jun 06, 2003
9.776
9.839
9.613
9.686
2,016,405
-0.10(-1.02%)
Jun 05, 2003
9.688
9.825
9.664
9.785
659,863
+0.11(+1.10%)
Jun 04, 2003
9.643
9.732
9.638
9.679
514,288
+0.05(+0.48%)
Jun 03, 2003
9.794
9.794
9.561
9.632
1,454,341
-0.17(-1.78%)
Jun 02, 2003
9.812
9.846
9.768
9.807
1,272,513
+0.01(+0.07%)
May 30, 2003
9.634
9.839
9.618
9.800
1,407,690
+0.18(+1.87%)
May 29, 2003
9.643
9.750
9.575
9.620
1,275,043
+0.01(+0.11%)
May 28, 2003
9.317
9.623
9.294
9.609
2,201,887
+0.25(+2.72%)
May 27, 2003
9.246
9.401
9.212
9.355
1,330,687
+0.11(+1.17%)
May 23, 2003
9.184
9.394
9.172
9.246
1,058,367
+0.04(+0.48%)
May 22, 2003
9.196
9.239
9.125
9.202
586,795
+0.01(+0.06%)
May 21, 2003
9.252
9.262
9.107
9.196
662,673
-0.06(-0.65%)
May 20, 2003
9.264
9.323
9.148
9.257
658,458
+0.03(+0.29%)
May 19, 2003
9.223
9.257
9.191
9.230
493,211
-0.04(-0.40%)
May 16, 2003
9.180
9.358
9.047
9.268
2,038,045
-0.18(-1.88%)
May 15, 2003
9.396
9.453
9.341
9.446
718,599
+0.09(+1.01%)
May 14, 2003
9.561
9.568
9.342
9.351
936,680
-0.11(-1.18%)
May 13, 2003
9.447
9.478
9.396
9.463
605,343
+0.01(+0.06%)
May 12, 2003
9.499
9.556
9.446
9.458
767,779
-0.04(-0.43%)
May 09, 2003
9.394
9.563
9.380
9.499
943,144
+0.12(+1.23%)
May 08, 2003
9.456
9.465
9.291
9.383
553,633
-0.07(-0.77%)
May 07, 2003
9.417
9.517
9.376
9.456
650,589
+0.06(+0.68%)
May 06, 2003
9.314
9.438
9.277
9.392
859,958
+0.05(+0.55%)
May 05, 2003
9.442
9.494
9.303
9.341
1,035,041
-0.10(-1.07%)
May 02, 2003
9.412
9.510
9.389
9.442
1,011,153
+0.01(+0.15%)
May 01, 2003
9.524
9.524
9.180
9.428
2,270,178
-0.10(-1.01%)
Apr 30, 2003
9.465
9.607
9.371
9.524
3,665,783
+0.15(+1.59%)
Apr 29, 2003
8.524
9.392
8.408
9.374
7,073,298
+0.57(+6.51%)
Apr 28, 2003
8.700
8.851
8.682
8.801
1,024,081
+0.13(+1.50%)
Apr 25, 2003
8.664
8.737
8.640
8.672
1,103,613
-0.01(-0.10%)
Apr 24, 2003
8.887
8.935
8.648
8.681
2,963,484
-0.48(-5.26%)
Apr 23, 2003
9.003
9.175
8.867
9.163
2,089,193
+0.17(+1.94%)
Apr 22, 2003
8.832
9.036
8.777
8.988
1,561,133
+0.16(+1.81%)
Apr 21, 2003
8.789
8.914
8.784
8.828
692,182
+0.00(+0.04%)
Apr 17, 2003
8.780
8.889
8.780
8.825
955,228
+0.04(+0.51%)
Apr 16, 2003
8.931
8.931
8.768
8.780
1,286,003
-0.15(-1.71%)
Apr 15, 2003
8.963
8.987
8.860
8.933
889,747
-0.01(-0.16%)
Apr 14, 2003
8.782
8.976
8.782
8.947
850,122
+0.17(+1.90%)
Apr 11, 2003
8.627
8.796
8.627
8.780
1,014,526
+0.20(+2.30%)
Apr 10, 2003
8.563
8.616
8.531
8.583
683,751
-0.02(-0.19%)
Apr 09, 2003
8.718
8.778
8.533
8.599
895,930
-0.12(-1.37%)
Apr 08, 2003
8.727
8.819
8.672
8.718
724,219
-0.03(-0.33%)
Apr 07, 2003
8.949
9.068
8.739
8.746
988,952
-0.10(-1.15%)
Apr 04, 2003
8.869
8.958
8.807
8.848
751,480
+0.02(+0.20%)
Apr 03, 2003
8.828
8.867
8.778
8.830
790,543
+0.03(+0.32%)
Apr 02, 2003
8.745
8.830
8.707
8.801
802,627
+0.12(+1.44%)
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.