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
Microchip Technology
(NQ:
MCHP
)
98.23
+0.09 (+0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
May 30, 2003
7.647
8.172
7.540
7.935
16,342,109
+0.27(+3.49%)
May 29, 2003
7.413
7.767
7.396
7.667
14,009,187
+0.31(+4.15%)
May 28, 2003
7.256
7.523
7.214
7.362
11,918,094
+0.03(+0.42%)
May 27, 2003
6.758
7.338
6.586
7.331
10,807,137
+0.43(+6.27%)
May 23, 2003
6.628
7.043
6.573
6.899
11,524,175
+0.21(+3.12%)
May 22, 2003
6.607
6.773
6.545
6.690
8,556,670
+0.09(+1.41%)
May 21, 2003
6.727
6.758
6.538
6.597
10,544,038
-0.12(-1.74%)
May 20, 2003
6.710
6.775
6.631
6.713
7,826,229
+0.01(+0.15%)
May 19, 2003
6.748
6.830
6.593
6.703
15,123,640
-0.13(-1.96%)
May 16, 2003
6.909
6.943
6.827
6.837
8,855,605
-0.09(-1.29%)
May 15, 2003
6.984
7.149
6.895
6.926
10,396,027
+0.00(+0.00%)
May 14, 2003
6.847
7.060
6.775
6.926
11,198,142
+0.10(+1.46%)
May 13, 2003
6.995
7.008
6.768
6.827
18,536,344
-0.20(-2.79%)
May 12, 2003
7.053
7.087
6.779
7.022
15,563,885
-0.04(-0.53%)
May 09, 2003
7.232
7.269
6.967
7.060
17,680,618
-0.10(-1.44%)
May 08, 2003
7.146
7.266
7.057
7.163
15,641,679
-0.09(-1.18%)
May 07, 2003
7.589
7.647
7.101
7.249
20,715,136
-0.42(-5.46%)
May 06, 2003
7.537
7.788
7.499
7.667
9,121,035
+0.11(+1.45%)
May 05, 2003
7.544
7.788
7.427
7.558
8,626,888
+0.02(+0.32%)
May 02, 2003
7.221
7.616
7.139
7.534
10,014,054
+0.37(+5.17%)
May 01, 2003
7.139
7.276
7.039
7.163
7,594,306
+0.02(+0.34%)
Apr 30, 2003
7.228
7.256
6.984
7.139
10,728,178
-0.11(-1.56%)
Apr 29, 2003
7.146
7.345
7.008
7.252
11,124,137
+0.24(+3.38%)
Apr 28, 2003
6.868
7.122
6.813
7.015
10,533,841
+0.15(+2.15%)
Apr 25, 2003
7.211
7.242
6.837
6.868
14,386,790
-0.49(-6.67%)
Apr 24, 2003
7.057
7.468
6.971
7.359
27,696,420
+0.57(+8.34%)
Apr 23, 2003
6.782
6.950
6.751
6.792
16,681,543
+0.01(+0.15%)
Apr 22, 2003
6.950
6.950
6.624
6.782
8,488,200
-0.04(-0.55%)
Apr 21, 2003
6.607
6.943
6.559
6.820
8,679,624
+0.13(+1.90%)
Apr 17, 2003
6.367
6.816
6.288
6.693
14,147,874
+0.34(+5.35%)
Apr 16, 2003
6.350
6.466
6.247
6.353
12,941,642
+0.12(+1.98%)
Apr 15, 2003
6.329
6.490
6.212
6.229
11,964,711
-0.16(-2.58%)
Apr 14, 2003
6.233
6.422
6.126
6.394
10,574,631
+0.16(+2.64%)
Apr 11, 2003
6.391
6.473
6.137
6.229
14,426,997
-0.16(-2.58%)
Apr 10, 2003
6.350
6.425
6.219
6.394
11,113,939
+0.05(+0.81%)
Apr 09, 2003
6.404
6.566
6.288
6.343
13,906,045
-0.06(-0.96%)
Apr 08, 2003
6.264
6.470
6.226
6.404
49,479,684
-0.64(-9.11%)
Apr 07, 2003
7.506
7.534
7.046
7.046
16,824,892
-0.08(-1.11%)
Apr 04, 2003
7.551
7.568
7.036
7.125
13,519,993
-0.34(-4.55%)
Apr 03, 2003
7.307
7.637
7.245
7.465
10,155,946
+0.15(+2.06%)
Apr 02, 2003
7.019
7.462
7.015
7.314
12,997,292
+0.37(+5.34%)
Apr 01, 2003
6.919
7.019
6.806
6.943
9,609,063
+0.11(+1.66%)
Mar 31, 2003
7.201
7.208
6.820
6.830
15,725,337
-0.49(-6.66%)
Mar 28, 2003
7.341
7.420
7.249
7.317
10,085,737
+0.05(+0.66%)
Mar 27, 2003
7.774
7.774
7.262
7.269
19,761,178
-0.58(-7.35%)
Mar 26, 2003
7.702
7.894
7.599
7.846
9,975,944
+0.12(+1.60%)
Mar 25, 2003
7.523
7.753
7.472
7.722
920,465,536
+0.27(+3.69%)
Mar 24, 2003
7.462
7.623
7.372
7.448
12,887,840
-0.20(-2.56%)
Mar 21, 2003
7.585
7.788
7.534
7.643
14,155,945
+0.20(+2.67%)
Mar 20, 2003
7.359
7.465
7.091
7.444
21,809,870
+0.07(+0.88%)
Mar 19, 2003
7.208
7.417
7.087
7.379
48,846,372
-0.77(-9.44%)
Mar 18, 2003
7.798
8.151
7.789
8.148
11,186,919
+0.24(+2.99%)
Mar 17, 2003
7.413
7.935
7.249
7.911
25,000,098
+0.46(+6.17%)
Mar 14, 2003
8.114
8.165
7.280
7.451
32,531,876
-0.69(-8.44%)
Mar 13, 2003
7.688
8.151
7.613
8.138
18,016,556
+0.55(+7.29%)
Mar 12, 2003
7.516
7.746
7.417
7.585
10,367,460
+0.04(+0.50%)
Mar 11, 2003
7.589
7.702
7.527
7.547
6,906,113
-0.02(-0.32%)
Mar 10, 2003
7.637
7.753
7.547
7.571
10,823,744
-0.13(-1.74%)
Mar 07, 2003
7.863
7.935
7.475
7.705
32,407,426
-0.35(-4.35%)
Mar 06, 2003
8.148
8.169
7.980
8.055
10,311,242
-0.16(-1.92%)
Mar 05, 2003
8.042
8.223
7.945
8.213
12,461,772
+0.18(+2.27%)
Mar 04, 2003
8.289
8.306
7.980
8.031
19,221,332
-0.29(-3.51%)
Mar 03, 2003
8.773
8.817
8.282
8.323
10,082,524
-0.41(-4.72%)
Feb 28, 2003
8.529
8.738
8.272
8.735
15,587,777
+0.22(+2.54%)
Feb 27, 2003
8.320
8.539
8.223
8.519
9,846,230
+0.33(+4.02%)
Feb 26, 2003
8.440
8.567
8.172
8.189
10,002,400
-0.28(-3.32%)
Feb 25, 2003
8.433
8.477
8.155
8.471
9,002,742
-0.08(-0.88%)
Feb 24, 2003
8.536
8.656
8.471
8.546
9,981,130
+0.01(+0.08%)
Feb 21, 2003
8.663
8.714
8.361
8.539
10,352,323
-0.15(-1.74%)
Feb 20, 2003
8.553
8.838
8.529
8.690
10,076,988
+0.14(+1.69%)
Feb 19, 2003
8.577
8.766
8.402
8.546
10,570,261
-0.10(-1.19%)
Feb 18, 2003
8.306
8.786
8.282
8.649
13,525,237
+0.36(+4.35%)
Feb 14, 2003
8.052
8.320
8.014
8.289
10,539,085
+0.25(+3.12%)
Feb 13, 2003
8.086
8.103
7.819
8.038
7,948,892
-0.02(-0.26%)
Feb 12, 2003
8.083
8.323
8.000
8.059
9,480,573
-0.18(-2.13%)
Feb 11, 2003
8.237
8.395
8.110
8.234
12,439,920
+0.06(+0.71%)
Feb 10, 2003
7.973
8.275
7.798
8.175
13,934,307
+0.21(+2.67%)
Feb 07, 2003
7.904
8.024
7.819
7.963
12,159,631
+0.09(+1.13%)
Feb 06, 2003
7.812
8.045
7.770
7.873
11,840,009
+0.05(+0.61%)
Feb 05, 2003
7.952
8.162
7.812
7.825
13,593,707
-0.00(-0.04%)
Feb 04, 2003
7.667
7.880
7.589
7.829
10,317,360
+0.08(+1.06%)
Feb 03, 2003
7.695
7.911
7.537
7.746
14,680,189
+0.16(+2.17%)
Jan 31, 2003
7.287
7.623
6.984
7.582
17,558,830
+0.16(+2.13%)
Jan 30, 2003
7.829
7.812
7.372
7.424
11,611,731
-0.40(-5.13%)
Jan 29, 2003
7.777
7.911
7.585
7.825
13,210,859
+0.00(+0.04%)
Jan 28, 2003
7.712
7.880
7.458
7.822
18,941,916
+0.19(+2.43%)
Jan 27, 2003
7.276
7.770
7.273
7.637
16,075,223
+0.16(+2.16%)
Jan 24, 2003
7.671
7.685
7.094
7.475
25,553,174
-0.28(-3.63%)
Jan 23, 2003
7.551
7.819
7.033
7.757
29,148,560
+0.27(+3.62%)
Jan 22, 2003
7.403
7.592
7.352
7.486
15,229,112
+0.05(+0.74%)
Jan 21, 2003
7.609
7.698
7.407
7.431
11,594,975
-0.11(-1.50%)
Jan 17, 2003
7.722
7.798
7.503
7.544
12,692,821
-0.36(-4.52%)
Jan 16, 2003
8.007
8.011
7.695
7.901
16,266,646
+0.01(+0.17%)
Jan 15, 2003
8.306
8.330
7.801
7.887
27,584,538
-0.40(-4.84%)
Jan 14, 2003
8.598
8.673
8.220
8.289
23,985,364
-0.30(-3.44%)
Jan 13, 2003
9.209
9.291
8.519
8.584
28,542,530
-0.59(-6.47%)
Jan 10, 2003
8.996
9.408
8.927
9.178
12,180,027
-0.01(-0.15%)
Jan 09, 2003
9.040
9.418
8.996
9.191
12,453,323
+0.24(+2.64%)
Jan 08, 2003
9.181
9.229
8.828
8.955
13,844,568
-0.29(-3.12%)
Jan 07, 2003
9.466
9.589
9.195
9.243
13,254,272
-0.20(-2.11%)
Jan 06, 2003
8.821
9.473
8.821
9.442
15,374,501
+0.64(+7.25%)
Jan 03, 2003
8.697
8.855
8.512
8.804
9,245,737
+0.13(+1.54%)
Jan 02, 2003
8.536
8.714
8.138
8.670
19,450,632
+0.28(+3.31%)
Dec 31, 2002
8.580
8.728
8.371
8.392
8,413,903
-0.19(-2.16%)
Dec 30, 2002
8.769
8.961
8.515
8.577
7,071,897
-0.18(-2.04%)
Dec 27, 2002
8.797
9.085
8.711
8.755
7,757,177
-0.21(-2.30%)
Dec 26, 2002
9.023
9.301
8.913
8.961
5,863,917
-0.01(-0.11%)
Dec 24, 2002
9.075
9.157
8.958
8.972
2,688,381
-0.11(-1.17%)
Dec 23, 2002
8.900
9.088
8.738
9.078
6,462,954
+0.22(+2.48%)
Dec 20, 2002
8.965
9.047
8.738
8.858
9,232,334
+0.04(+0.43%)
Dec 19, 2002
8.718
9.160
8.649
8.821
13,743,175
+0.08(+0.94%)
Dec 18, 2002
8.992
9.003
8.635
8.738
13,285,156
-0.36(-4.00%)
Dec 17, 2002
9.009
9.349
8.903
9.102
10,530,636
+0.07(+0.80%)
Dec 16, 2002
8.598
9.051
8.409
9.030
9,182,220
+0.54(+6.30%)
Dec 13, 2002
8.714
8.714
8.399
8.495
10,121,566
-0.34(-3.81%)
Dec 12, 2002
9.099
9.167
8.594
8.831
15,296,708
-0.15(-1.68%)
Dec 11, 2002
8.694
9.112
8.457
8.982
12,425,352
+0.22(+2.51%)
Dec 10, 2002
8.436
8.838
8.375
8.762
14,452,637
+0.50(+6.02%)
Dec 09, 2002
8.673
8.725
8.258
8.265
9,461,052
-0.56(-6.30%)
Dec 06, 2002
8.450
8.869
8.237
8.821
13,507,464
+0.16(+1.86%)
Dec 05, 2002
9.174
9.198
8.625
8.659
13,694,518
-0.25(-2.85%)
Dec 04, 2002
9.390
9.408
8.632
8.913
21,604,368
-0.77(-7.91%)
Dec 03, 2002
10.02
10.02
9.607
9.679
9,462,800
-0.37(-3.72%)
Dec 02, 2002
10.22
10.31
9.782
10.05
10,139,630
+0.18(+1.84%)
Nov 29, 2002
10.08
10.16
9.837
9.871
4,342,725
-0.07(-0.72%)
Nov 27, 2002
9.665
10.03
9.600
9.943
11,033,232
+0.52(+5.54%)
Nov 26, 2002
9.799
9.799
9.373
9.421
13,328,278
-0.41(-4.12%)
Nov 25, 2002
9.610
10.07
9.593
9.826
9,955,199
+0.09(+0.95%)
Nov 22, 2002
9.919
9.970
9.648
9.734
10,445,850
-0.29(-2.88%)
Nov 21, 2002
9.555
10.26
9.524
10.02
17,052,446
+0.51(+5.38%)
Nov 20, 2002
8.865
9.631
8.852
9.511
15,689,170
+0.67(+7.57%)
Nov 19, 2002
8.992
9.130
8.735
8.841
11,529,710
-0.18(-2.02%)
Nov 18, 2002
8.985
9.257
8.910
9.023
11,658,783
+0.07(+0.73%)
Nov 15, 2002
8.800
8.985
8.618
8.958
10,137,882
+0.08(+0.85%)
Nov 14, 2002
8.690
8.975
8.622
8.882
11,384,613
+0.34(+3.94%)
Nov 13, 2002
8.546
8.821
8.313
8.546
12,161,380
-0.04(-0.48%)
Nov 12, 2002
8.453
8.769
8.450
8.587
8,686,034
+0.18(+2.16%)
Nov 11, 2002
9.078
9.078
8.344
8.405
10,629,407
-0.70(-7.65%)
Nov 08, 2002
8.876
9.267
8.687
9.102
11,287,007
+0.26(+2.95%)
Nov 07, 2002
9.160
9.181
8.749
8.841
13,072,755
-0.50(-5.40%)
Nov 06, 2002
9.301
9.366
8.937
9.346
14,359,984
+0.15(+1.68%)
Nov 05, 2002
8.948
9.205
8.831
9.191
15,129,467
+0.13(+1.48%)
Nov 04, 2002
9.198
9.418
8.945
9.058
15,741,615
+0.14(+1.58%)
Nov 01, 2002
8.323
8.924
8.242
8.917
23,930,880
+0.54(+6.48%)
Oct 31, 2002
8.587
8.790
8.285
8.375
17,051,572
-0.22(-2.59%)
Oct 30, 2002
7.832
8.752
7.825
8.598
26,846,230
+0.82(+10.55%)
Oct 29, 2002
7.963
8.048
7.465
7.777
14,523,438
-0.24(-3.04%)
Oct 28, 2002
8.306
8.371
7.904
8.021
13,580,596
-0.23(-2.79%)
Oct 25, 2002
7.719
8.271
7.716
8.251
16,823,728
+0.47(+6.00%)
Oct 24, 2002
8.186
8.189
7.544
7.784
43,266,908
-1.02(-11.58%)
Oct 23, 2002
8.302
8.838
8.114
8.804
20,054,622
+0.43(+5.16%)
Oct 22, 2002
9.037
9.037
8.313
8.371
13,556,413
-0.70(-7.75%)
Oct 21, 2002
8.429
9.085
8.220
9.075
12,072,806
+0.60(+7.08%)
Oct 18, 2002
8.368
8.553
8.083
8.474
14,713,987
-0.09(-1.08%)
Oct 17, 2002
8.364
8.745
8.364
8.567
15,506,546
+0.73(+9.28%)
Oct 16, 2002
8.340
8.481
7.722
7.839
22,392,450
-0.97(-10.99%)
Oct 15, 2002
8.656
9.006
8.591
8.807
20,349,770
+0.63(+7.77%)
Oct 14, 2002
7.843
8.237
7.770
8.172
12,323,959
+0.22(+2.72%)
Oct 11, 2002
7.774
8.275
7.760
7.956
17,515,416
+0.52(+7.02%)
Oct 10, 2002
6.912
7.582
6.803
7.434
16,517,799
+0.58(+8.46%)
Oct 09, 2002
6.641
7.166
6.604
6.854
14,378,876
+0.08(+1.23%)
Oct 08, 2002
6.731
6.875
6.494
6.771
14,097,760
+0.10(+1.48%)
Oct 07, 2002
6.758
6.813
6.579
6.672
11,161,140
-0.14(-2.07%)
Oct 04, 2002
7.338
7.465
6.648
6.813
20,652,494
-0.43(-5.92%)
Oct 03, 2002
7.276
7.448
7.142
7.242
11,399,472
-0.10(-1.36%)
Oct 02, 2002
7.166
7.688
7.156
7.341
17,163,086
+0.08(+1.04%)
Oct 01, 2002
7.070
7.352
6.912
7.266
12,492,948
+0.25(+3.52%)
Sep 30, 2002
7.015
7.166
6.892
7.019
15,789,398
-0.16(-2.20%)
Sep 27, 2002
6.734
7.345
6.665
7.177
31,976,794
+0.39(+5.71%)
Sep 26, 2002
6.782
7.221
6.768
6.789
26,765,816
+0.10(+1.44%)
Sep 25, 2002
5.996
6.841
5.920
6.693
25,773,150
+0.82(+14.04%)
Sep 24, 2002
5.670
6.109
5.670
5.869
9,866,833
+0.11(+1.97%)
Sep 23, 2002
5.989
6.006
5.697
5.756
11,075,771
-0.31(-5.15%)
Sep 20, 2002
6.096
6.133
5.955
6.068
14,712,382
+0.12(+1.96%)
Sep 19, 2002
5.818
6.144
5.800
5.951
13,460,555
-0.02(-0.29%)
Sep 18, 2002
5.708
6.041
5.680
5.969
15,692,084
+0.13(+2.29%)
Sep 17, 2002
6.199
6.264
5.804
5.835
39,553,568
+0.56(+10.68%)
Sep 16, 2002
5.900
5.900
5.155
5.272
29,303,272
-0.55(-9.38%)
Sep 13, 2002
6.277
6.363
5.667
5.818
31,363,680
-0.58(-9.12%)
Sep 12, 2002
6.693
6.693
6.332
6.401
12,655,317
-0.46(-6.66%)
Sep 11, 2002
6.820
7.149
6.820
6.857
6,395,067
+0.10(+1.52%)
Sep 10, 2002
6.617
6.960
6.552
6.755
10,953,400
+0.25(+3.85%)
Sep 09, 2002
6.700
6.700
6.322
6.504
10,363,753
-0.23(-3.46%)
Sep 06, 2002
6.679
6.916
6.658
6.737
10,736,598
+0.37(+5.77%)
Sep 05, 2002
6.693
6.737
6.308
6.370
11,396,559
-0.48(-7.06%)
Sep 04, 2002
6.799
6.916
6.559
6.854
8,194,800
+0.09(+1.32%)
Sep 03, 2002
7.084
7.139
6.734
6.765
8,921,161
-0.46(-6.37%)
Aug 30, 2002
7.204
7.438
7.012
7.225
7,567,210
-0.00(-0.05%)
Aug 29, 2002
7.105
7.407
6.902
7.228
973,609,600
+0.10(+1.35%)
Aug 28, 2002
7.317
7.335
6.995
7.132
10,271,908
-0.30(-4.06%)
Aug 27, 2002
7.925
7.928
7.355
7.434
9,014,001
-0.41(-5.25%)
Aug 26, 2002
7.774
7.923
7.516
7.846
5,604,324
+0.22(+2.93%)
Aug 23, 2002
7.774
7.860
7.595
7.623
5,551,929
-0.40(-4.96%)
Aug 22, 2002
8.340
8.347
7.849
8.021
11,270,982
-0.28(-3.43%)
Aug 21, 2002
7.825
8.340
7.822
8.306
12,436,424
+0.58(+7.51%)
Aug 20, 2002
7.836
7.908
7.667
7.726
6,212,093
-0.10(-1.32%)
Aug 16, 2002
7.077
7.921
7.077
7.829
11,325,586
+0.63(+8.77%)
Aug 15, 2002
7.057
7.379
6.864
7.197
8,448,284
+0.23(+3.35%)
Aug 14, 2002
6.638
6.991
6.301
6.964
12,899,104
+0.39(+5.95%)
Aug 13, 2002
6.947
7.242
6.549
6.573
8,451,640
-0.42(-6.04%)
Aug 12, 2002
7.012
7.039
6.779
6.995
5,836,821
+0.06(+0.84%)
Aug 07, 2002
7.166
7.378
6.555
6.936
10,074,657
+0.03(+0.40%)
Aug 06, 2002
6.933
7.156
6.861
6.909
12,777,898
+0.23(+3.44%)
Aug 05, 2002
7.087
7.276
6.573
6.679
13,130,444
-0.53(-7.38%)
Aug 02, 2002
7.211
7.262
6.916
7.211
20,849,814
+0.00(+0.05%)
Aug 01, 2002
7.565
7.599
7.087
7.208
10,469,887
-0.35(-4.63%)
Jul 31, 2002
7.465
7.637
7.321
7.558
9,204,946
-0.07(-0.90%)
Jul 30, 2002
7.692
7.911
7.554
7.626
12,566,662
-0.14(-1.77%)
Jul 29, 2002
7.520
7.901
7.305
7.764
9,940,465
+0.45(+6.20%)
Jul 26, 2002
7.582
7.667
7.132
7.311
9,545,098
-0.03(-0.42%)
Jul 25, 2002
7.801
8.048
7.063
7.341
19,371,964
-0.84(-10.28%)
Jul 24, 2002
7.685
8.217
7.568
8.182
13,566,511
+0.43(+5.58%)
Jul 23, 2002
8.210
8.453
7.740
7.750
17,304,614
-0.47(-5.72%)
Jul 22, 2002
8.546
8.786
7.980
8.220
11,249,422
-0.42(-4.88%)
Jul 19, 2002
8.752
8.814
8.539
8.642
8,988,174
-0.46(-5.05%)
Jul 17, 2002
9.373
9.459
8.718
9.102
13,792,997
+0.76(+9.09%)
Jul 12, 2002
8.738
8.780
8.206
8.344
9,808,354
-0.23(-2.68%)
Jul 11, 2002
7.997
8.615
7.873
8.574
20,371,914
+0.54(+6.75%)
Jul 10, 2002
8.845
8.855
7.805
8.031
27,213,054
-0.74(-8.45%)
Jul 09, 2002
9.246
9.305
8.735
8.773
9,951,703
-0.47(-5.12%)
Jul 08, 2002
9.452
9.747
9.078
9.246
10,788,781
-0.21(-2.19%)
Jul 05, 2002
8.906
9.469
8.886
9.452
4,494,815
+0.72(+8.30%)
Jul 04, 2002
8.340
8.824
8.110
8.728
11,240,390
+0.00(+0.00%)
Jul 03, 2002
8.340
8.824
8.110
8.728
11,219,120
+0.31(+3.67%)
Jul 02, 2002
8.814
8.828
8.052
8.419
14,090,476
-0.41(-4.59%)
Jul 01, 2002
9.418
9.627
8.817
8.824
10,710,114
-0.59(-6.27%)
Jun 28, 2002
9.387
9.813
9.315
9.414
11,191,732
-0.01(-0.07%)
Jun 27, 2002
9.593
9.795
9.202
9.421
12,105,147
+0.10(+1.03%)
Jun 26, 2002
8.694
9.404
8.512
9.325
13,367,611
+0.22(+2.45%)
Jun 25, 2002
9.662
9.765
9.102
9.102
10,294,634
-0.02(-0.19%)
Jun 21, 2002
10.09
10.09
9.054
9.119
18,698,922
-0.61(-6.25%)
Jun 20, 2002
10.13
10.34
9.634
9.727
13,785,422
-0.38(-3.80%)
Jun 19, 2002
10.23
10.58
10.08
10.11
9,763,484
-0.26(-2.51%)
Jun 18, 2002
10.26
10.95
10.23
10.37
9,876,532
+0.01(+0.07%)
Jun 17, 2002
10.26
10.42
10.10
10.37
11,040,516
+0.33(+3.25%)
Jun 14, 2002
9.919
10.21
9.614
10.04
12,792,466
+0.23(+2.38%)
Jun 12, 2002
9.480
9.982
9.404
9.806
15,426,655
+0.34(+3.59%)
Jun 11, 2002
10.18
10.27
9.466
9.466
10,122,731
-0.60(-5.93%)
Jun 10, 2002
10.46
10.46
10.03
10.06
8,340,771
-0.14(-1.38%)
Jun 07, 2002
9.360
10.41
9.181
10.20
19,127,804
+0.30(+3.01%)
Jun 06, 2002
9.988
10.13
9.644
9.905
8,846,573
-0.30(-2.93%)
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.