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
Heartland Express
(NQ:
HTLD
)
11.41
UNCHANGED
Streaming Delayed Price
Updated: 10:00 AM EDT, May 21, 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
4.528
4.559
4.455
4.498
798,462
-0.02(-0.48%)
Mar 30, 2004
4.587
4.605
4.490
4.520
479,026
-0.04(-0.78%)
Mar 29, 2004
4.603
4.609
4.514
4.556
608,726
+0.01(+0.22%)
Mar 26, 2004
4.479
4.609
4.479
4.546
629,751
+0.04(+0.96%)
Mar 25, 2004
4.402
4.502
4.380
4.502
678,895
+0.12(+2.75%)
Mar 24, 2004
4.512
4.567
4.364
4.382
1,345,378
+0.10(+2.45%)
Mar 23, 2004
4.285
4.338
4.259
4.277
661,416
+0.05(+1.17%)
Mar 22, 2004
4.299
4.449
4.224
4.228
1,720,797
+0.00(+0.09%)
Mar 19, 2004
4.382
4.382
4.224
4.224
2,353,842
-0.12(-2.77%)
Mar 18, 2004
4.520
4.520
4.309
4.344
1,081,419
-0.09(-2.05%)
Mar 17, 2004
4.323
4.449
4.317
4.435
763,250
+0.13(+3.07%)
Mar 16, 2004
4.409
4.411
4.283
4.303
1,360,324
-0.09(-2.02%)
Mar 15, 2004
4.467
4.469
4.372
4.392
434,442
-0.07(-1.55%)
Mar 12, 2004
4.490
4.496
4.402
4.461
599,606
+0.04(+0.85%)
Mar 11, 2004
4.372
4.518
4.372
4.423
835,700
-0.01(-0.18%)
Mar 10, 2004
4.441
4.500
4.396
4.431
425,322
+0.01(+0.31%)
Mar 09, 2004
4.445
4.528
4.417
4.417
495,998
-0.06(-1.24%)
Mar 08, 2004
4.540
4.579
4.425
4.473
685,735
-0.08(-1.69%)
Mar 05, 2004
4.510
4.577
4.504
4.550
972,745
-0.01(-0.13%)
Mar 04, 2004
4.482
4.563
4.481
4.556
1,571,592
+0.07(+1.58%)
Mar 03, 2004
4.459
4.504
4.431
4.484
924,868
+0.03(+0.62%)
Mar 02, 2004
4.411
4.461
4.398
4.457
714,866
+0.05(+1.03%)
Mar 01, 2004
4.451
4.451
4.360
4.411
370,859
+0.04(+0.86%)
Feb 27, 2004
4.374
4.431
4.334
4.374
390,618
-0.05(-1.07%)
Feb 26, 2004
4.303
4.421
4.303
4.421
371,872
+0.06(+1.36%)
Feb 25, 2004
4.321
4.362
4.275
4.362
358,446
+0.04(+0.87%)
Feb 24, 2004
4.289
4.380
4.265
4.325
353,380
+0.03(+0.74%)
Feb 23, 2004
4.361
4.380
4.289
4.293
580,100
-0.05(-1.14%)
Feb 20, 2004
4.423
4.423
4.342
4.342
544,129
-0.02(-0.45%)
Feb 19, 2004
4.459
4.481
4.362
4.362
608,472
-0.04(-0.90%)
Feb 18, 2004
4.431
4.479
4.390
4.402
558,822
-0.06(-1.33%)
Feb 17, 2004
4.283
4.461
4.263
4.461
1,070,020
+0.01(+0.18%)
Feb 13, 2004
4.512
4.512
4.442
4.453
844,566
-0.07(-1.53%)
Feb 12, 2004
4.500
4.522
4.439
4.522
780,983
+0.03(+0.66%)
Feb 11, 2004
4.340
4.492
4.340
4.492
639,884
+0.15(+3.45%)
Feb 10, 2004
4.323
4.372
4.299
4.342
697,641
-0.00(-0.09%)
Feb 09, 2004
4.380
4.382
4.315
4.346
455,974
-0.03(-0.68%)
Feb 06, 2004
4.356
4.376
4.307
4.376
1,002,130
+0.10(+2.35%)
Feb 05, 2004
4.291
4.303
4.192
4.275
813,407
+0.11(+2.56%)
Feb 04, 2004
4.342
4.342
4.169
4.169
628,738
-0.17(-4.00%)
Feb 03, 2004
4.362
4.382
4.307
4.342
1,043,421
-0.02(-0.50%)
Feb 02, 2004
4.332
4.396
4.325
4.364
1,517,888
+0.03(+0.68%)
Jan 30, 2004
4.481
4.492
4.303
4.334
1,182,747
-0.10(-2.31%)
Jan 29, 2004
4.569
4.579
4.421
4.437
905,869
-0.10(-2.26%)
Jan 28, 2004
4.559
4.609
4.490
4.540
1,615,923
+0.03(+0.70%)
Jan 27, 2004
4.747
4.753
4.508
4.508
2,165,119
-0.28(-5.93%)
Jan 26, 2004
4.856
4.930
4.733
4.792
1,269,889
-0.16(-3.27%)
Jan 23, 2004
4.806
4.962
4.709
4.954
1,060,647
+0.25(+5.33%)
Jan 22, 2004
4.854
4.946
4.704
4.704
726,266
-0.15(-3.13%)
Jan 21, 2004
4.688
4.856
4.640
4.856
918,788
+0.20(+4.37%)
Jan 20, 2004
4.638
4.707
4.623
4.652
890,670
-0.01(-0.25%)
Jan 16, 2004
4.842
4.844
4.664
4.664
1,852,776
-0.15(-3.16%)
Jan 15, 2004
4.846
4.859
4.784
4.816
781,535
-0.04(-0.77%)
Jan 14, 2004
4.826
4.867
4.814
4.854
668,843
+0.04(+0.74%)
Jan 13, 2004
4.859
4.859
4.735
4.818
255,495
-0.00(-0.08%)
Jan 12, 2004
4.721
4.858
4.721
4.822
425,659
+0.08(+1.71%)
Jan 09, 2004
4.865
4.954
4.729
4.741
381,397
-0.19(-3.92%)
Jan 08, 2004
4.901
4.934
4.824
4.934
139,938
+0.04(+0.73%)
Jan 07, 2004
4.796
4.899
4.767
4.899
240,197
+0.09(+1.97%)
Jan 06, 2004
4.794
4.911
4.784
4.804
371,872
-0.02(-0.49%)
Jan 05, 2004
4.929
4.929
4.828
4.828
279,411
-0.09(-1.89%)
Jan 02, 2004
4.757
4.921
4.757
4.921
269,024
+0.15(+3.06%)
Dec 31, 2003
4.938
4.954
4.775
4.775
664,456
-0.17(-3.47%)
Dec 30, 2003
4.905
4.976
4.885
4.946
529,850
+0.01(+0.24%)
Dec 29, 2003
4.899
5.004
4.880
4.934
234,272
+0.02(+0.44%)
Dec 26, 2003
4.858
4.934
4.858
4.913
64,236
+0.02(+0.44%)
Dec 24, 2003
4.968
4.968
4.885
4.891
148,176
-0.11(-2.25%)
Dec 23, 2003
4.933
5.004
4.895
5.004
395,312
+0.06(+1.20%)
Dec 22, 2003
4.915
4.944
4.850
4.944
200,334
+0.01(+0.20%)
Dec 19, 2003
4.946
4.964
4.844
4.934
273,944
-0.01(-0.16%)
Dec 18, 2003
4.852
4.976
4.826
4.942
335,473
+0.08(+1.62%)
Dec 17, 2003
4.925
4.925
4.848
4.863
440,048
+0.02(+0.41%)
Dec 16, 2003
4.944
5.009
4.834
4.844
422,017
-0.13(-2.58%)
Dec 15, 2003
5.023
5.084
4.937
4.972
766,009
+0.01(+0.12%)
Dec 12, 2003
4.958
4.966
4.899
4.966
421,581
+0.02(+0.40%)
Dec 11, 2003
4.846
4.956
4.830
4.946
672,815
+0.14(+2.87%)
Dec 10, 2003
4.846
4.846
4.704
4.808
340,876
+0.03(+0.70%)
Dec 09, 2003
4.867
4.974
4.737
4.775
798,378
-0.13(-2.66%)
Dec 08, 2003
4.798
4.917
4.786
4.905
387,611
+0.08(+1.59%)
Dec 05, 2003
4.869
4.877
4.824
4.828
223,962
-0.04(-0.85%)
Dec 04, 2003
4.865
4.921
4.800
4.869
347,645
-0.02(-0.32%)
Dec 03, 2003
4.867
4.919
4.826
4.885
408,272
+0.02(+0.36%)
Dec 02, 2003
4.863
4.879
4.816
4.867
717,108
+0.04(+0.82%)
Dec 01, 2003
4.828
4.915
4.794
4.828
501,655
+0.04(+0.78%)
Nov 28, 2003
4.814
4.814
4.771
4.790
214,802
-0.02(-0.37%)
Nov 26, 2003
4.775
4.816
4.769
4.808
432,053
+0.06(+1.25%)
Nov 25, 2003
4.702
4.767
4.684
4.749
702,687
+0.06(+1.31%)
Nov 24, 2003
4.755
4.767
4.640
4.688
490,210
-0.02(-0.50%)
Nov 21, 2003
4.605
4.737
4.605
4.711
628,837
-0.02(-0.38%)
Nov 20, 2003
4.800
4.806
4.605
4.729
770,447
-0.01(-0.29%)
Nov 19, 2003
4.725
4.816
4.719
4.743
302,458
+0.01(+0.25%)
Nov 18, 2003
4.871
4.901
4.731
4.731
384,026
-0.09(-1.80%)
Nov 17, 2003
4.964
4.964
4.723
4.818
387,667
-0.12(-2.40%)
Nov 14, 2003
4.970
5.061
4.927
4.936
301,665
-0.05(-0.95%)
Nov 13, 2003
5.033
5.041
4.950
4.984
209,112
-0.03(-0.55%)
Nov 12, 2003
4.992
5.011
4.934
5.011
386,344
+0.08(+1.56%)
Nov 11, 2003
4.994
5.057
4.919
4.934
196,145
-0.08(-1.50%)
Nov 10, 2003
5.201
5.207
5.004
5.009
366,038
-0.17(-3.31%)
Nov 07, 2003
5.201
5.250
5.156
5.181
378,058
+0.00(+0.00%)
Nov 06, 2003
5.083
5.217
5.010
5.181
581,154
+0.12(+2.42%)
Nov 05, 2003
5.084
5.106
4.986
5.059
370,854
-0.01(-0.16%)
Nov 04, 2003
4.925
5.118
4.891
5.067
587,158
+0.09(+1.74%)
Nov 03, 2003
4.903
5.094
4.903
4.980
532,877
+0.08(+1.57%)
Oct 31, 2003
4.990
4.990
4.873
4.903
569,864
-0.04(-0.72%)
Oct 30, 2003
4.948
4.980
4.929
4.938
940,667
-0.01(-0.20%)
Oct 29, 2003
4.984
4.984
4.897
4.948
540,309
-0.04(-0.87%)
Oct 28, 2003
4.966
4.992
4.867
4.992
369,265
+0.03(+0.64%)
Oct 27, 2003
4.915
4.992
4.836
4.960
411,137
+0.04(+0.88%)
Oct 24, 2003
4.865
4.946
4.840
4.917
397,204
+0.04(+0.77%)
Oct 23, 2003
4.885
4.915
4.806
4.879
760,717
+0.03(+0.61%)
Oct 22, 2003
4.923
5.021
4.830
4.850
1,078,633
-0.03(-0.61%)
Oct 21, 2003
4.885
4.956
4.798
4.879
429,097
+0.02(+0.49%)
Oct 20, 2003
4.903
4.905
4.824
4.856
344,263
+0.02(+0.33%)
Oct 17, 2003
4.972
4.982
4.830
4.840
403,833
-0.15(-3.04%)
Oct 16, 2003
5.112
5.130
4.907
4.992
779,627
-0.12(-2.36%)
Oct 15, 2003
5.238
5.238
5.039
5.112
454,523
-0.09(-1.67%)
Oct 14, 2003
5.059
5.236
5.043
5.199
259,021
+0.10(+2.05%)
Oct 13, 2003
5.004
5.106
4.990
5.094
412,636
+0.09(+1.81%)
Oct 10, 2003
5.071
5.071
4.954
5.004
390,420
-0.03(-0.59%)
Oct 09, 2003
4.976
5.112
4.934
5.033
509,336
+0.07(+1.31%)
Oct 08, 2003
4.964
4.994
4.919
4.968
1,032,767
-0.02(-0.47%)
Oct 07, 2003
4.974
5.002
4.934
4.992
698,304
+0.02(+0.39%)
Oct 06, 2003
4.942
5.013
4.938
4.972
459,987
-0.05(-0.90%)
Oct 03, 2003
4.904
5.029
4.901
5.017
323,698
+0.12(+2.46%)
Oct 02, 2003
4.944
4.984
4.867
4.897
268,021
-0.05(-1.00%)
Oct 01, 2003
4.737
4.948
4.737
4.946
530,835
+0.21(+4.33%)
Sep 30, 2003
4.859
4.888
4.741
4.741
493,412
-0.10(-2.04%)
Sep 29, 2003
4.769
4.925
4.769
4.840
344,387
+0.07(+1.36%)
Sep 26, 2003
4.954
5.023
4.773
4.775
243,880
-0.13(-2.73%)
Sep 25, 2003
5.059
5.104
4.899
4.909
231,840
-0.18(-3.57%)
Sep 24, 2003
5.223
5.231
5.073
5.090
202,944
-0.13(-2.53%)
Sep 23, 2003
5.146
5.278
5.146
5.223
378,096
+0.01(+0.27%)
Sep 22, 2003
5.075
5.211
5.065
5.209
270,007
+0.05(+1.03%)
Sep 19, 2003
5.083
5.268
5.083
5.156
551,698
-0.03(-0.57%)
Sep 18, 2003
5.112
5.280
5.104
5.185
348,253
+0.07(+1.39%)
Sep 17, 2003
5.189
5.233
5.112
5.114
206,039
-0.09(-1.82%)
Sep 16, 2003
5.250
5.280
5.185
5.209
154,909
+0.04(+0.69%)
Sep 15, 2003
5.181
5.288
5.154
5.173
157,564
-0.05(-0.91%)
Sep 12, 2003
5.211
5.221
5.110
5.221
122,606
+0.01(+0.27%)
Sep 11, 2003
5.083
5.211
5.065
5.207
156,044
+0.07(+1.38%)
Sep 10, 2003
5.234
5.234
5.126
5.136
187,709
-0.04(-0.80%)
Sep 09, 2003
5.221
5.313
5.173
5.177
377,445
-0.06(-1.13%)
Sep 08, 2003
5.221
5.296
5.132
5.236
275,864
+0.06(+1.14%)
Sep 05, 2003
5.233
5.308
5.158
5.177
240,653
-0.12(-2.31%)
Sep 04, 2003
5.086
5.300
5.069
5.300
453,441
+0.22(+4.35%)
Sep 03, 2003
5.152
5.223
5.033
5.079
361,993
-0.07(-1.30%)
Sep 02, 2003
5.033
5.171
5.008
5.146
312,849
+0.12(+2.44%)
Aug 29, 2003
5.110
5.110
5.004
5.023
173,017
-0.06(-1.13%)
Aug 28, 2003
5.027
5.102
4.899
5.081
204,428
+0.09(+1.82%)
Aug 27, 2003
5.004
5.023
4.923
4.990
137,805
+0.02(+0.44%)
Aug 26, 2003
4.915
4.982
4.838
4.968
367,819
+0.05(+1.08%)
Aug 25, 2003
4.968
4.996
4.915
4.915
369,846
-0.07(-1.46%)
Aug 22, 2003
5.140
5.181
4.944
4.988
319,435
-0.10(-2.02%)
Aug 21, 2003
5.092
5.201
5.063
5.090
345,780
-0.05(-0.96%)
Aug 20, 2003
5.171
5.173
5.092
5.140
294,356
-0.03(-0.61%)
Aug 19, 2003
5.201
5.221
5.079
5.171
505,878
-0.00(-0.04%)
Aug 18, 2003
5.013
5.191
4.990
5.173
376,432
+0.18(+3.56%)
Aug 15, 2003
5.063
5.138
4.996
4.996
84,861
-0.07(-1.33%)
Aug 14, 2003
5.004
5.094
4.972
5.063
217,854
-0.01(-0.19%)
Aug 13, 2003
4.992
5.073
4.950
5.073
314,622
+0.09(+1.75%)
Aug 12, 2003
4.895
5.067
4.895
4.986
393,404
+0.07(+1.44%)
Aug 11, 2003
4.788
4.934
4.737
4.915
341,220
+0.12(+2.47%)
Aug 08, 2003
4.737
4.816
4.715
4.796
281,437
+0.02(+0.50%)
Aug 07, 2003
4.688
4.773
4.678
4.773
203,921
+0.03(+0.71%)
Aug 06, 2003
4.858
4.859
4.682
4.739
250,786
-0.08(-1.72%)
Aug 05, 2003
4.747
4.946
4.747
4.822
407,337
+0.05(+1.12%)
Aug 04, 2003
4.873
4.873
4.727
4.769
599,353
-0.11(-2.27%)
Aug 01, 2003
4.964
5.023
4.867
4.879
332,597
-0.11(-2.22%)
Jul 31, 2003
4.991
5.025
4.974
4.990
300,183
-0.01(-0.12%)
Jul 30, 2003
5.035
5.090
4.974
4.996
501,065
-0.02(-0.39%)
Jul 29, 2003
4.948
5.043
4.938
5.015
346,034
+0.01(+0.16%)
Jul 28, 2003
4.887
5.008
4.867
5.008
261,172
+0.08(+1.59%)
Jul 25, 2003
4.848
4.968
4.828
4.929
640,390
+0.10(+1.98%)
Jul 24, 2003
4.816
4.875
4.779
4.834
526,143
+0.03(+0.57%)
Jul 23, 2003
4.816
4.824
4.757
4.806
320,702
+0.01(+0.21%)
Jul 22, 2003
4.804
4.830
4.737
4.796
347,807
+0.02(+0.45%)
Jul 21, 2003
4.814
4.826
4.702
4.775
447,108
-0.02(-0.45%)
Jul 18, 2003
4.733
4.796
4.633
4.796
573,008
+0.06(+1.33%)
Jul 17, 2003
4.917
5.011
4.680
4.733
951,466
-0.27(-5.48%)
Jul 16, 2003
5.021
5.079
4.954
5.008
1,506,489
+0.05(+0.92%)
Jul 15, 2003
4.960
5.015
4.915
4.962
587,700
+0.11(+2.19%)
Jul 14, 2003
4.763
4.896
4.755
4.856
331,088
+0.12(+2.54%)
Jul 11, 2003
4.640
4.761
4.640
4.735
248,394
+0.04(+0.88%)
Jul 10, 2003
4.737
4.796
4.652
4.694
298,410
-0.05(-1.12%)
Jul 09, 2003
4.875
4.876
4.636
4.747
1,152,349
-0.13(-2.59%)
Jul 08, 2003
4.970
5.126
4.723
4.873
1,617,443
+0.15(+3.26%)
Jul 07, 2003
4.540
4.731
4.540
4.719
297,903
+0.19(+4.18%)
Jul 03, 2003
4.623
4.627
4.522
4.530
239,893
-0.07(-1.59%)
Jul 02, 2003
4.516
4.619
4.508
4.603
363,842
+0.09(+1.92%)
Jul 01, 2003
4.390
4.573
4.389
4.516
237,613
+0.05(+1.10%)
Jun 30, 2003
4.477
4.658
4.384
4.467
599,099
+0.00(+0.04%)
Jun 27, 2003
4.273
4.522
4.273
4.465
482,826
+0.17(+4.05%)
Jun 26, 2003
4.319
4.374
4.238
4.291
356,926
+0.03(+0.65%)
Jun 25, 2003
4.277
4.329
4.236
4.263
391,378
-0.05(-1.14%)
Jun 24, 2003
4.417
4.417
4.283
4.313
282,704
-0.06(-1.35%)
Jun 23, 2003
4.471
4.559
4.287
4.372
916,002
-0.13(-2.85%)
Jun 20, 2003
4.597
4.613
4.435
4.500
468,387
-0.11(-2.48%)
Jun 19, 2003
4.727
4.773
4.611
4.615
350,340
-0.11(-2.42%)
Jun 18, 2003
4.654
4.745
4.644
4.729
320,195
+0.03(+0.67%)
Jun 17, 2003
4.646
4.698
4.605
4.698
253,319
+0.01(+0.21%)
Jun 16, 2003
4.548
4.688
4.520
4.688
159,844
+0.18(+3.94%)
Jun 13, 2003
4.520
4.599
4.481
4.510
243,186
-0.06(-1.30%)
Jun 12, 2003
4.599
4.623
4.542
4.569
201,388
-0.04(-0.90%)
Jun 11, 2003
4.591
4.682
4.451
4.611
393,911
+0.04(+0.78%)
Jun 10, 2003
4.567
4.589
4.471
4.575
192,269
+0.08(+1.89%)
Jun 09, 2003
4.593
4.599
4.494
4.490
242,601
-0.10(-2.23%)
Jun 06, 2003
4.737
4.757
4.573
4.593
291,823
-0.09(-2.02%)
Jun 05, 2003
4.605
4.707
4.441
4.688
501,065
-0.12(-2.50%)
Jun 04, 2003
4.688
4.820
4.670
4.808
278,904
+0.07(+1.55%)
Jun 03, 2003
4.731
4.765
4.650
4.735
292,836
-0.00(-0.05%)
Jun 02, 2003
4.676
4.737
4.638
4.737
497,012
+0.08(+1.65%)
May 30, 2003
4.557
4.662
4.550
4.660
303,476
+0.12(+2.70%)
May 29, 2003
4.500
4.585
4.441
4.538
336,154
+0.07(+1.55%)
May 28, 2003
4.461
4.536
4.431
4.469
197,335
+0.04(+0.98%)
May 27, 2003
4.342
4.457
4.303
4.425
326,275
+0.08(+1.86%)
May 23, 2003
4.283
4.392
4.283
4.344
166,430
+0.00(+0.05%)
May 22, 2003
4.263
4.342
4.255
4.342
201,895
+0.03(+0.73%)
May 21, 2003
4.275
4.334
4.240
4.311
247,999
+0.04(+1.02%)
May 20, 2003
4.271
4.330
4.196
4.267
755,651
-0.04(-0.83%)
May 19, 2003
4.364
4.380
4.279
4.303
413,416
-0.08(-1.80%)
May 16, 2003
4.307
4.406
4.307
4.382
754,891
-0.01(-0.31%)
May 15, 2003
4.404
4.447
4.323
4.396
902,576
-0.04(-0.80%)
May 14, 2003
4.404
4.481
4.386
4.431
743,998
-0.02(-0.53%)
May 13, 2003
4.449
4.467
4.390
4.455
300,436
+0.00(+0.00%)
May 12, 2003
4.392
4.481
4.392
4.455
598,846
+0.02(+0.53%)
May 09, 2003
4.510
4.510
4.406
4.431
637,604
-0.05(-1.06%)
May 08, 2003
4.530
4.536
4.449
4.479
365,792
-0.09(-1.99%)
May 07, 2003
4.664
4.698
4.538
4.569
608,219
-0.12(-2.53%)
May 06, 2003
4.688
4.729
4.678
4.688
255,599
-0.04(-0.84%)
May 05, 2003
4.735
4.747
4.658
4.727
327,288
-0.00(-0.04%)
May 02, 2003
4.490
4.777
4.490
4.729
392,644
+0.22(+4.77%)
May 01, 2003
4.550
4.550
4.473
4.514
342,487
-0.03(-0.57%)
Apr 30, 2003
4.530
4.550
4.441
4.540
403,030
+0.02(+0.52%)
Apr 29, 2003
4.481
4.550
4.481
4.516
484,092
+0.01(+0.13%)
Apr 28, 2003
4.415
4.510
4.409
4.510
1,037,342
+0.07(+1.56%)
Apr 25, 2003
4.479
4.490
4.398
4.441
548,436
-0.03(-0.75%)
Apr 24, 2003
4.492
4.540
4.467
4.475
447,868
-0.05(-1.13%)
Apr 23, 2003
4.589
4.589
4.512
4.526
872,431
-0.04(-0.86%)
Apr 22, 2003
4.342
4.636
4.338
4.565
734,625
+0.22(+5.09%)
Apr 21, 2003
4.402
4.406
4.228
4.344
612,525
-0.04(-0.90%)
Apr 17, 2003
4.289
4.548
4.210
4.384
1,441,386
+0.15(+3.54%)
Apr 16, 2003
4.297
4.305
4.177
4.234
1,211,372
-0.13(-2.90%)
Apr 15, 2003
4.271
4.447
4.244
4.360
835,446
+0.13(+3.03%)
Apr 14, 2003
4.100
4.232
4.100
4.232
352,113
+0.10(+2.53%)
Apr 11, 2003
4.125
4.238
4.113
4.127
363,513
-0.02(-0.48%)
Apr 10, 2003
4.115
4.188
4.115
4.147
675,348
-0.02(-0.43%)
Apr 09, 2003
4.121
4.192
4.070
4.165
527,917
+0.09(+2.23%)
Apr 08, 2003
4.153
4.228
4.046
4.074
745,518
-0.06(-1.39%)
Apr 07, 2003
3.997
4.143
3.955
4.131
785,542
+0.20(+5.18%)
Apr 04, 2003
3.880
3.938
3.839
3.928
347,807
+0.08(+2.00%)
Apr 03, 2003
4.017
4.027
3.847
3.851
737,412
-0.13(-3.28%)
Apr 02, 2003
3.888
4.019
3.863
3.981
535,770
+0.15(+3.97%)
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.