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
Idexx Laboratories
(NQ:
IDXX
)
518.14
+15.12 (+3.01%)
Streaming Delayed Price
Updated: 2:21 PM EDT, May 14, 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
7.048
7.196
6.978
7.109
1,354,400
+0.11(+1.59%)
Mar 30, 2004
6.860
7.091
6.860
6.997
638,800
+0.08(+1.14%)
Mar 29, 2004
6.838
6.997
6.838
6.919
1,225,600
+0.05(+0.67%)
Mar 26, 2004
7.009
7.090
6.809
6.872
2,457,200
-0.12(-1.79%)
Mar 25, 2004
6.935
7.125
6.891
6.997
1,541,600
+0.18(+2.62%)
Mar 24, 2004
6.800
6.850
6.721
6.819
682,800
+0.04(+0.61%)
Mar 23, 2004
6.836
6.879
6.758
6.777
466,000
+0.00(+0.00%)
Mar 22, 2004
6.819
6.918
6.713
6.777
810,400
-0.07(-0.99%)
Mar 19, 2004
6.968
6.976
6.844
6.845
888,800
-0.03(-0.42%)
Mar 18, 2004
6.973
6.975
6.746
6.874
949,600
-0.10(-1.40%)
Mar 17, 2004
6.981
7.056
6.936
6.971
2,707,600
-0.04(-0.59%)
Mar 16, 2004
6.999
7.030
6.857
7.013
2,258,800
+0.01(+0.14%)
Mar 15, 2004
6.739
7.018
6.719
7.003
2,625,200
+0.19(+2.77%)
Mar 12, 2004
6.624
6.827
6.476
6.814
2,742,800
+0.65(+10.64%)
Mar 11, 2004
6.181
6.224
6.109
6.159
373,200
-0.05(-0.87%)
Mar 10, 2004
6.374
6.374
6.162
6.213
392,400
-0.16(-2.57%)
Mar 09, 2004
6.250
6.406
6.226
6.376
548,400
+0.15(+2.43%)
Mar 08, 2004
6.245
6.306
6.189
6.225
479,600
-0.06(-0.93%)
Mar 05, 2004
6.386
6.386
6.219
6.284
1,231,600
-0.10(-1.62%)
Mar 04, 2004
6.365
6.393
6.314
6.388
436,400
+0.01(+0.14%)
Mar 03, 2004
6.358
6.407
6.319
6.379
553,200
+0.01(+0.18%)
Mar 02, 2004
6.475
6.564
6.364
6.367
655,200
-0.15(-2.26%)
Mar 01, 2004
6.376
6.649
6.331
6.515
1,659,200
+0.13(+2.06%)
Feb 27, 2004
6.331
6.384
6.319
6.384
1,071,600
-0.00(-0.08%)
Feb 26, 2004
6.306
6.422
6.275
6.389
449,600
+0.11(+1.71%)
Feb 25, 2004
6.169
6.301
6.169
6.281
448,000
+0.10(+1.64%)
Feb 24, 2004
6.229
6.235
6.025
6.180
1,202,000
-0.08(-1.20%)
Feb 23, 2004
6.245
6.336
6.224
6.255
630,800
-0.03(-0.44%)
Feb 20, 2004
6.319
6.375
6.276
6.282
549,200
-0.04(-0.55%)
Feb 19, 2004
6.412
6.461
6.314
6.317
528,000
-0.17(-2.64%)
Feb 18, 2004
6.424
6.537
6.370
6.489
976,400
+0.13(+2.12%)
Feb 17, 2004
6.424
6.424
6.291
6.354
488,000
+0.02(+0.34%)
Feb 13, 2004
6.596
6.596
6.331
6.332
516,000
-0.22(-3.28%)
Feb 12, 2004
6.469
6.625
6.459
6.548
784,000
-0.08(-1.17%)
Feb 11, 2004
6.471
6.625
6.464
6.625
748,000
+0.11(+1.61%)
Feb 10, 2004
6.364
6.545
6.331
6.520
884,400
+0.13(+2.07%)
Feb 09, 2004
6.400
6.486
6.350
6.388
811,600
-0.10(-1.60%)
Feb 06, 2004
6.320
6.494
6.319
6.491
716,000
+0.13(+2.02%)
Feb 05, 2004
6.294
6.372
6.272
6.362
607,200
+0.07(+1.07%)
Feb 04, 2004
6.189
6.388
6.188
6.295
1,320,000
+0.03(+0.52%)
Feb 03, 2004
6.185
6.296
6.136
6.263
1,163,200
+0.06(+1.01%)
Feb 02, 2004
6.146
6.312
6.099
6.200
2,255,600
+0.08(+1.27%)
Jan 30, 2004
6.094
6.157
6.065
6.122
834,800
-0.01(-0.14%)
Jan 29, 2004
6.100
6.166
6.069
6.131
726,400
+0.00(+0.08%)
Jan 28, 2004
6.180
6.205
6.107
6.126
613,200
-0.06(-1.01%)
Jan 27, 2004
6.189
6.261
6.175
6.189
969,200
-0.06(-0.98%)
Jan 26, 2004
6.003
6.371
5.969
6.250
1,416,800
+0.28(+4.60%)
Jan 23, 2004
5.838
5.975
5.838
5.975
432,000
+0.12(+2.11%)
Jan 22, 2004
5.860
5.936
5.812
5.851
433,600
+0.00(+0.02%)
Jan 21, 2004
5.824
5.862
5.821
5.850
445,600
+0.01(+0.11%)
Jan 20, 2004
5.776
5.846
5.776
5.844
653,200
+0.03(+0.56%)
Jan 16, 2004
5.844
5.845
5.801
5.811
684,800
-0.03(-0.56%)
Jan 15, 2004
5.812
5.844
5.765
5.844
562,596
+0.00(+0.00%)
Jan 14, 2004
5.793
5.853
5.780
5.844
600,648
-0.02(-0.32%)
Jan 13, 2004
5.688
5.862
5.673
5.862
1,164,484
+0.14(+2.49%)
Jan 12, 2004
5.819
5.875
5.662
5.720
2,121,816
-0.13(-2.26%)
Jan 09, 2004
5.815
5.885
5.814
5.853
375,940
-0.02(-0.38%)
Jan 08, 2004
5.822
5.888
5.817
5.875
538,172
+0.01(+0.21%)
Jan 07, 2004
5.862
5.894
5.832
5.862
598,144
+0.01(+0.24%)
Jan 06, 2004
5.832
5.919
5.822
5.849
1,386,000
+0.00(+0.09%)
Jan 05, 2004
5.906
5.919
5.831
5.844
616,400
-0.03(-0.49%)
Jan 02, 2004
5.819
5.886
5.781
5.872
454,800
+0.09(+1.51%)
Dec 31, 2003
5.925
5.925
5.781
5.785
844,400
-0.13(-2.18%)
Dec 30, 2003
6.055
6.055
5.851
5.914
956,968
-0.14(-2.25%)
Dec 29, 2003
5.950
6.050
5.923
6.050
979,520
+0.23(+4.04%)
Dec 26, 2003
5.812
5.885
5.810
5.815
307,812
-0.03(-0.60%)
Dec 24, 2003
5.780
5.863
5.764
5.850
343,792
+0.07(+1.23%)
Dec 23, 2003
5.775
5.781
5.697
5.779
448,696
+0.03(+0.46%)
Dec 22, 2003
5.647
5.781
5.647
5.753
645,860
+0.10(+1.81%)
Dec 19, 2003
5.638
5.662
5.603
5.650
860,024
-0.01(-0.11%)
Dec 18, 2003
5.704
5.744
5.625
5.656
842,624
-0.07(-1.14%)
Dec 17, 2003
5.621
5.721
5.514
5.721
669,984
+0.11(+1.96%)
Dec 16, 2003
5.803
5.820
5.566
5.611
1,258,372
-0.21(-3.67%)
Dec 15, 2003
5.774
5.878
5.771
5.825
1,033,400
+0.07(+1.22%)
Dec 12, 2003
5.700
5.789
5.699
5.755
802,844
+0.07(+1.25%)
Dec 11, 2003
5.700
5.750
5.656
5.684
1,224,000
-0.02(-0.31%)
Dec 10, 2003
5.755
5.763
5.701
5.701
637,996
-0.05(-0.85%)
Dec 09, 2003
5.769
5.831
5.688
5.750
942,856
-0.03(-0.43%)
Dec 08, 2003
5.800
5.900
5.765
5.775
754,828
-0.07(-1.18%)
Dec 05, 2003
5.811
5.920
5.800
5.844
501,708
+0.01(+0.26%)
Dec 04, 2003
5.819
5.907
5.793
5.829
929,516
+0.03(+0.50%)
Dec 03, 2003
5.891
5.905
5.800
5.800
1,115,640
-0.08(-1.28%)
Dec 02, 2003
5.929
5.987
5.845
5.875
849,488
-0.05(-0.84%)
Dec 01, 2003
5.957
5.984
5.902
5.925
1,062,908
+0.01(+0.11%)
Nov 28, 2003
5.897
5.944
5.897
5.919
710,608
+0.01(+0.15%)
Nov 26, 2003
5.933
5.965
5.900
5.910
457,296
-0.02(-0.30%)
Nov 25, 2003
5.995
6.000
5.919
5.928
771,100
-0.01(-0.15%)
Nov 24, 2003
6.088
6.126
5.894
5.936
1,115,200
-0.08(-1.27%)
Nov 21, 2003
5.963
6.048
5.885
6.013
2,116,640
+0.05(+0.84%)
Nov 20, 2003
5.848
5.963
5.824
5.963
774,172
+0.10(+1.73%)
Nov 19, 2003
5.920
5.939
5.859
5.861
1,039,120
-0.02(-0.30%)
Nov 18, 2003
5.940
6.025
5.872
5.879
538,316
-0.09(-1.51%)
Nov 17, 2003
5.994
6.001
5.955
5.969
689,616
+0.00(+0.00%)
Nov 14, 2003
5.975
6.009
5.956
5.969
572,276
-0.01(-0.10%)
Nov 13, 2003
6.008
6.008
5.941
5.975
448,228
-0.02(-0.40%)
Nov 12, 2003
5.938
6.000
5.889
5.999
782,932
+0.09(+1.46%)
Nov 11, 2003
5.999
5.999
5.848
5.912
686,208
-0.09(-1.46%)
Nov 10, 2003
6.096
6.156
5.906
6.000
1,637,052
-0.07(-1.13%)
Nov 07, 2003
6.054
6.140
6.011
6.069
608,784
+0.03(+0.46%)
Nov 06, 2003
6.006
6.047
5.941
6.041
612,848
+0.04(+0.75%)
Nov 05, 2003
5.916
6.009
5.912
5.996
620,852
+0.07(+1.20%)
Nov 04, 2003
5.986
6.006
5.907
5.925
740,268
-0.04(-0.75%)
Nov 03, 2003
5.944
5.984
5.906
5.970
1,295,040
+0.06(+0.97%)
Oct 31, 2003
5.933
5.951
5.829
5.912
623,212
-0.03(-0.48%)
Oct 30, 2003
5.960
6.004
5.941
5.941
613,076
-0.02(-0.31%)
Oct 29, 2003
5.926
6.030
5.869
5.960
697,992
+0.03(+0.46%)
Oct 28, 2003
5.969
5.969
5.850
5.933
858,368
-0.01(-0.19%)
Oct 27, 2003
5.880
5.995
5.879
5.944
1,983,600
+0.05(+0.93%)
Oct 24, 2003
5.775
5.906
5.731
5.889
1,199,600
+0.10(+1.75%)
Oct 23, 2003
5.706
5.787
5.701
5.787
1,577,200
+0.03(+0.56%)
Oct 22, 2003
5.694
5.801
5.694
5.755
1,844,800
-0.00(-0.07%)
Oct 21, 2003
5.812
5.835
5.622
5.759
1,799,880
+0.00(+0.07%)
Oct 20, 2003
5.465
5.825
5.404
5.755
4,431,644
+0.30(+5.48%)
Oct 17, 2003
5.550
5.562
5.428
5.456
385,432
-0.08(-1.49%)
Oct 16, 2003
5.491
5.548
5.490
5.539
381,420
+0.05(+0.87%)
Oct 15, 2003
5.486
5.520
5.481
5.491
397,016
-0.00(-0.07%)
Oct 14, 2003
5.486
5.522
5.438
5.495
552,960
+0.03(+0.62%)
Oct 13, 2003
5.479
5.494
5.412
5.461
558,144
+0.03(+0.58%)
Oct 10, 2003
5.575
5.620
5.407
5.430
798,508
-0.17(-3.08%)
Oct 09, 2003
5.551
5.652
5.544
5.603
408,660
+0.07(+1.24%)
Oct 08, 2003
5.609
5.609
5.494
5.534
383,944
-0.04(-0.74%)
Oct 07, 2003
5.598
5.654
5.562
5.575
914,488
-0.01(-0.25%)
Oct 06, 2003
5.438
5.594
5.401
5.589
1,126,492
+0.17(+3.18%)
Oct 03, 2003
5.379
5.492
5.379
5.416
788,432
+0.03(+0.49%)
Oct 02, 2003
5.380
5.405
5.366
5.390
2,282,072
+0.00(+0.02%)
Oct 01, 2003
5.325
5.475
5.324
5.389
1,569,684
+0.07(+1.32%)
Sep 30, 2003
5.338
5.393
5.301
5.319
1,695,104
-0.03(-0.61%)
Sep 29, 2003
5.360
5.395
5.319
5.351
1,341,760
-0.03(-0.53%)
Sep 26, 2003
5.466
5.511
5.374
5.380
2,080,612
-0.10(-1.76%)
Sep 25, 2003
5.631
5.646
5.452
5.476
878,432
-0.14(-2.58%)
Sep 24, 2003
5.702
5.690
5.598
5.621
492,892
-0.08(-1.42%)
Sep 23, 2003
5.549
5.702
5.541
5.702
520,784
+0.09(+1.63%)
Sep 22, 2003
5.634
5.655
5.534
5.611
671,040
-0.04(-0.77%)
Sep 19, 2003
5.616
5.673
5.556
5.655
1,449,028
+0.01(+0.11%)
Sep 18, 2003
5.595
5.671
5.570
5.649
1,057,540
+0.04(+0.78%)
Sep 17, 2003
5.593
5.625
5.585
5.605
1,051,752
+0.01(+0.20%)
Sep 16, 2003
5.562
5.614
5.551
5.594
1,005,484
+0.01(+0.20%)
Sep 15, 2003
5.506
5.624
5.493
5.583
1,211,600
+0.09(+1.57%)
Sep 12, 2003
5.423
5.522
5.393
5.496
819,600
+0.06(+1.13%)
Sep 11, 2003
5.384
5.438
5.346
5.435
1,200,800
+0.07(+1.38%)
Sep 10, 2003
5.275
5.480
5.275
5.361
1,504,000
+0.07(+1.28%)
Sep 09, 2003
5.301
5.355
5.269
5.294
1,326,800
-0.03(-0.59%)
Sep 08, 2003
5.189
5.327
5.184
5.325
591,600
+0.12(+2.40%)
Sep 05, 2003
5.176
5.223
5.176
5.200
821,600
-0.02(-0.34%)
Sep 04, 2003
5.219
5.251
5.186
5.218
554,000
+0.03(+0.58%)
Sep 03, 2003
5.188
5.231
5.176
5.188
664,400
-0.01(-0.24%)
Sep 02, 2003
5.211
5.256
5.180
5.200
992,800
+0.01(+0.22%)
Aug 29, 2003
5.199
5.219
5.171
5.189
407,200
-0.01(-0.26%)
Aug 28, 2003
5.219
5.234
5.180
5.202
914,800
-0.01(-0.12%)
Aug 27, 2003
5.188
5.281
5.188
5.209
348,800
+0.01(+0.19%)
Aug 26, 2003
5.206
5.214
5.130
5.199
653,200
-0.02(-0.36%)
Aug 25, 2003
5.114
5.250
5.107
5.218
912,800
+0.06(+1.07%)
Aug 22, 2003
5.381
5.381
5.152
5.162
1,090,800
-0.20(-3.73%)
Aug 21, 2003
5.115
5.433
5.114
5.362
2,456,000
+0.25(+4.81%)
Aug 20, 2003
5.139
5.175
5.091
5.116
2,375,200
-0.06(-1.18%)
Aug 19, 2003
4.952
5.195
4.945
5.178
2,150,000
+0.26(+5.23%)
Aug 18, 2003
4.931
4.956
4.864
4.920
1,457,200
+0.00(+0.08%)
Aug 15, 2003
4.931
4.961
4.894
4.916
241,200
-0.01(-0.18%)
Aug 14, 2003
4.969
4.969
4.912
4.925
858,800
-0.03(-0.51%)
Aug 13, 2003
4.881
5.000
4.875
4.950
1,171,200
+0.07(+1.51%)
Aug 12, 2003
4.906
4.906
4.850
4.876
706,400
-0.00(-0.08%)
Aug 11, 2003
4.905
4.905
4.850
4.880
1,149,600
+0.01(+0.31%)
Aug 08, 2003
4.838
4.886
4.817
4.865
1,183,200
+0.04(+0.83%)
Aug 07, 2003
4.889
4.925
4.808
4.825
1,539,600
-0.02(-0.49%)
Aug 06, 2003
4.881
4.894
4.796
4.849
1,255,200
-0.03(-0.54%)
Aug 05, 2003
4.964
4.964
4.804
4.875
1,064,800
-0.06(-1.29%)
Aug 04, 2003
4.986
5.048
4.888
4.939
1,015,600
-0.06(-1.23%)
Aug 01, 2003
5.086
5.110
4.994
5.000
972,400
-0.06(-1.16%)
Jul 31, 2003
5.081
5.130
5.003
5.059
996,000
+0.03(+0.57%)
Jul 30, 2003
5.049
5.095
4.988
5.030
958,800
-0.05(-1.06%)
Jul 29, 2003
5.031
5.119
5.009
5.084
1,101,600
+0.07(+1.30%)
Jul 28, 2003
4.900
5.044
4.900
5.019
910,000
+0.08(+1.65%)
Jul 25, 2003
4.989
5.025
4.904
4.938
1,111,200
-0.01(-0.20%)
Jul 24, 2003
4.876
5.037
4.876
4.947
1,532,400
-0.01(-0.18%)
Jul 23, 2003
4.982
4.992
4.881
4.956
1,194,000
+0.01(+0.15%)
Jul 22, 2003
5.039
5.133
4.894
4.949
4,344,800
-0.09(-1.86%)
Jul 21, 2003
4.539
5.247
4.494
5.043
12,256,000
+0.74(+17.23%)
Jul 18, 2003
4.312
4.329
4.269
4.301
1,196,800
+0.01(+0.17%)
Jul 17, 2003
4.269
4.401
4.268
4.294
884,400
+0.02(+0.35%)
Jul 16, 2003
4.306
4.375
4.275
4.279
635,600
-0.03(-0.67%)
Jul 15, 2003
4.460
4.460
4.199
4.308
2,698,000
-0.14(-3.15%)
Jul 14, 2003
4.535
4.625
4.389
4.447
1,170,800
-0.07(-1.58%)
Jul 11, 2003
4.441
4.534
4.441
4.519
1,021,600
+0.06(+1.35%)
Jul 10, 2003
4.562
4.588
4.441
4.459
1,390,800
-0.13(-2.89%)
Jul 09, 2003
4.612
4.622
4.522
4.591
1,626,800
-0.02(-0.43%)
Jul 08, 2003
4.457
4.611
4.412
4.611
1,081,600
+0.16(+3.54%)
Jul 07, 2003
4.390
4.456
4.344
4.454
956,000
+0.08(+1.80%)
Jul 03, 2003
4.434
4.450
4.360
4.375
506,000
-0.05(-1.10%)
Jul 02, 2003
4.360
4.451
4.325
4.424
1,348,800
+0.06(+1.43%)
Jul 01, 2003
4.175
4.362
4.175
4.361
2,311,600
+0.20(+4.68%)
Jun 30, 2003
4.263
4.286
4.139
4.166
4,212,800
-0.10(-2.43%)
Jun 27, 2003
4.325
4.412
4.253
4.270
1,092,400
-0.09(-1.98%)
Jun 26, 2003
4.330
4.385
4.272
4.356
835,200
+0.06(+1.43%)
Jun 25, 2003
4.287
4.391
4.244
4.295
1,554,400
+0.00(+0.09%)
Jun 24, 2003
4.312
4.410
4.290
4.291
1,216,000
-0.05(-1.18%)
Jun 23, 2003
4.375
4.429
4.304
4.342
1,234,400
-0.04(-1.00%)
Jun 20, 2003
4.364
4.475
4.351
4.386
992,400
+0.02(+0.43%)
Jun 19, 2003
4.388
4.468
4.298
4.367
1,797,600
-0.07(-1.55%)
Jun 18, 2003
4.625
4.625
4.369
4.436
1,386,000
-0.16(-3.56%)
Jun 17, 2003
4.629
4.638
4.541
4.600
674,400
-0.03(-0.54%)
Jun 16, 2003
4.501
4.630
4.500
4.625
1,217,200
+0.12(+2.78%)
Jun 13, 2003
4.525
4.561
4.473
4.500
654,400
-0.00(-0.08%)
Jun 12, 2003
4.551
4.562
4.486
4.504
707,200
-0.02(-0.50%)
Jun 11, 2003
4.473
4.531
4.438
4.526
872,800
+0.04(+0.84%)
Jun 10, 2003
4.402
4.500
4.394
4.489
831,200
+0.08(+1.73%)
Jun 09, 2003
4.550
4.550
4.367
4.412
1,022,400
-0.11(-2.32%)
Jun 06, 2003
4.622
4.666
4.516
4.518
996,400
-0.07(-1.45%)
Jun 05, 2003
4.463
4.611
4.444
4.584
1,240,400
+0.11(+2.52%)
Jun 04, 2003
4.434
4.504
4.411
4.471
1,097,200
+0.00(+0.06%)
Jun 03, 2003
4.468
4.514
4.425
4.469
783,600
+0.03(+0.68%)
Jun 02, 2003
4.486
4.521
4.400
4.439
665,600
-0.02(-0.36%)
May 30, 2003
4.487
4.513
4.434
4.455
1,015,200
-0.02(-0.36%)
May 29, 2003
4.489
4.500
4.419
4.471
904,800
+0.00(+0.00%)
May 28, 2003
4.351
4.500
4.334
4.471
1,462,000
+0.19(+4.47%)
May 27, 2003
3.995
4.340
3.984
4.280
4,750,800
-0.07(-1.61%)
May 23, 2003
4.375
4.396
4.350
4.350
1,162,400
-0.01(-0.29%)
May 22, 2003
4.366
4.384
4.343
4.362
1,084,400
-0.01(-0.23%)
May 21, 2003
4.375
4.385
4.345
4.372
659,600
-0.00(-0.06%)
May 20, 2003
4.424
4.424
4.351
4.375
782,800
+0.00(+0.03%)
May 19, 2003
4.444
4.511
4.374
4.374
993,200
-0.09(-2.13%)
May 16, 2003
4.539
4.574
4.469
4.469
665,200
-0.08(-1.70%)
May 15, 2003
4.539
4.625
4.499
4.546
764,000
+0.00(+0.06%)
May 14, 2003
4.511
4.571
4.478
4.544
969,200
+0.06(+1.37%)
May 13, 2003
4.375
4.544
4.374
4.482
1,088,800
+0.04(+1.01%)
May 12, 2003
4.525
4.549
4.304
4.438
3,609,200
-0.10(-2.26%)
May 09, 2003
4.444
4.581
4.442
4.540
2,118,000
-0.07(-1.57%)
May 08, 2003
4.599
4.747
4.562
4.612
936,400
+0.01(+0.27%)
May 07, 2003
4.776
4.776
4.555
4.600
2,149,600
-0.25(-5.18%)
May 06, 2003
4.817
4.854
4.784
4.851
789,600
+0.07(+1.44%)
May 05, 2003
4.838
4.857
4.774
4.782
703,200
-0.00(-0.03%)
May 02, 2003
4.713
4.831
4.690
4.784
1,578,800
+0.10(+2.08%)
May 01, 2003
4.875
4.888
4.680
4.686
2,394,000
-0.19(-3.87%)
Apr 30, 2003
4.692
4.879
4.683
4.875
2,964,400
+0.20(+4.19%)
Apr 29, 2003
4.500
4.680
4.500
4.679
1,243,600
+0.16(+3.45%)
Apr 28, 2003
4.513
4.540
4.464
4.522
1,152,800
-0.00(-0.03%)
Apr 25, 2003
4.543
4.543
4.479
4.524
581,200
-0.02(-0.39%)
Apr 24, 2003
4.500
4.541
4.421
4.541
1,190,800
+0.02(+0.55%)
Apr 23, 2003
4.554
4.575
4.389
4.516
1,143,600
-0.02(-0.41%)
Apr 22, 2003
4.376
4.655
4.339
4.535
2,251,600
+0.13(+2.92%)
Apr 21, 2003
4.125
4.420
4.014
4.406
5,258,000
+0.12(+2.86%)
Apr 17, 2003
4.181
4.317
4.091
4.284
2,556,400
+0.14(+3.35%)
Apr 16, 2003
4.209
4.213
4.088
4.145
1,508,000
-0.03(-0.72%)
Apr 15, 2003
4.164
4.200
4.082
4.175
2,253,200
-0.00(-0.12%)
Apr 14, 2003
4.156
4.274
4.000
4.180
1,668,800
+0.01(+0.24%)
Apr 11, 2003
4.223
4.269
4.157
4.170
793,200
-0.05(-1.24%)
Apr 10, 2003
4.294
4.294
4.207
4.223
805,200
-0.07(-1.66%)
Apr 09, 2003
4.340
4.438
4.291
4.294
1,278,000
-0.02(-0.58%)
Apr 08, 2003
4.304
4.362
4.289
4.319
1,262,800
+0.02(+0.41%)
Apr 07, 2003
4.275
4.419
4.263
4.301
1,746,800
+0.09(+2.08%)
Apr 04, 2003
4.204
4.285
4.188
4.214
693,200
+0.02(+0.51%)
Apr 03, 2003
4.176
4.234
4.156
4.192
1,607,200
+0.01(+0.36%)
Apr 02, 2003
4.331
4.369
4.016
4.178
2,330,400
-0.14(-3.27%)
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.