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
Cto Realty Growth Inc
(NY:
CTO
)
17.02
-0.45 (-2.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2004
7.707
8.032
7.707
7.929
48,573
+0.25(+3.25%)
Jun 29, 2004
7.665
7.717
7.631
7.679
35,239
-0.01(-0.14%)
Jun 28, 2004
7.770
7.780
7.690
7.690
46,668
-0.08(-1.03%)
Jun 25, 2004
7.497
7.770
7.465
7.770
70,003
+0.25(+3.35%)
Jun 24, 2004
7.402
7.738
7.402
7.518
27,144
+0.09(+1.19%)
Jun 23, 2004
7.413
7.453
7.381
7.429
39,049
-0.01(-0.17%)
Jun 22, 2004
7.583
7.597
7.381
7.442
40,001
-0.14(-1.86%)
Jun 21, 2004
7.696
7.740
7.581
7.583
31,906
-0.13(-1.69%)
Jun 18, 2004
7.980
8.032
7.713
7.713
76,194
-0.26(-3.29%)
Jun 17, 2004
7.919
8.284
7.919
7.975
161,436
+0.06(+0.72%)
Jun 16, 2004
7.812
7.919
7.795
7.919
19,048
+0.06(+0.80%)
Jun 15, 2004
7.690
7.875
7.690
7.856
67,622
+0.17(+2.16%)
Jun 14, 2004
7.719
7.740
7.686
7.690
50,478
-0.04(-0.54%)
Jun 10, 2004
7.738
7.770
7.726
7.732
66,193
-0.01(-0.08%)
Jun 09, 2004
7.518
7.770
7.518
7.738
75,717
+0.24(+3.16%)
Jun 08, 2004
7.476
7.511
7.476
7.501
18,572
+0.03(+0.34%)
Jun 07, 2004
7.434
7.497
7.434
7.476
19,524
+0.02(+0.23%)
Jun 04, 2004
7.444
7.476
7.423
7.459
22,381
+0.04(+0.59%)
Jun 03, 2004
7.318
7.621
7.318
7.415
68,574
+0.08(+1.15%)
Jun 02, 2004
7.066
7.360
7.066
7.331
36,192
+0.28(+3.96%)
Jun 01, 2004
7.035
7.051
6.972
7.051
138,577
+0.03(+0.39%)
May 28, 2004
7.014
7.119
6.984
7.024
28,572
-0.00(-0.03%)
May 27, 2004
7.014
7.035
6.993
7.026
43,335
-0.00(-0.06%)
May 26, 2004
7.049
7.054
6.993
7.030
10,000
-0.01(-0.12%)
May 25, 2004
6.982
7.127
6.982
7.039
38,097
+0.09(+1.27%)
May 24, 2004
6.938
7.056
6.909
6.951
37,144
+0.01(+0.18%)
May 21, 2004
6.911
6.940
6.892
6.938
37,144
+0.04(+0.61%)
May 20, 2004
7.014
7.098
6.888
6.896
30,001
-0.10(-1.38%)
May 19, 2004
7.413
7.413
6.961
6.993
40,954
-0.41(-5.59%)
May 18, 2004
7.056
7.434
7.047
7.406
40,001
+0.33(+4.63%)
May 17, 2004
7.266
7.266
7.075
7.079
28,096
-0.22(-3.02%)
May 14, 2004
7.266
7.308
7.226
7.299
18,572
+0.01(+0.12%)
May 13, 2004
7.478
7.478
7.270
7.291
65,717
-0.18(-2.47%)
May 12, 2004
7.455
7.486
7.287
7.476
46,192
+0.04(+0.59%)
May 11, 2004
7.413
7.455
7.308
7.432
49,049
+0.04(+0.54%)
May 10, 2004
7.715
7.717
7.119
7.392
147,625
-0.36(-4.61%)
May 07, 2004
7.770
7.818
7.749
7.749
65,241
-0.03(-0.32%)
May 06, 2004
7.812
7.843
7.770
7.774
39,525
-0.04(-0.48%)
May 05, 2004
7.969
7.978
7.812
7.812
14,286
-0.12(-1.48%)
May 04, 2004
7.965
7.967
7.900
7.929
11,429
-0.04(-0.47%)
May 03, 2004
7.875
7.980
7.875
7.967
45,716
+0.09(+1.17%)
Apr 30, 2004
7.883
7.952
7.875
7.875
21,429
-0.03(-0.37%)
Apr 29, 2004
8.043
8.043
7.875
7.904
40,954
-0.17(-2.11%)
Apr 28, 2004
8.164
8.164
8.043
8.074
23,334
-0.12(-1.41%)
Apr 27, 2004
8.175
8.211
8.074
8.190
140,482
+0.03(+0.39%)
Apr 26, 2004
8.284
8.314
8.158
8.158
22,381
-0.15(-1.82%)
Apr 23, 2004
8.358
8.358
8.309
8.309
6,190
-0.03(-0.33%)
Apr 22, 2004
8.085
8.353
8.066
8.337
27,620
+0.29(+3.55%)
Apr 21, 2004
8.011
8.051
7.961
8.051
34,287
+0.04(+0.50%)
Apr 20, 2004
8.011
8.085
8.003
8.011
29,048
+0.02(+0.26%)
Apr 19, 2004
7.896
7.990
7.894
7.990
8,095
+0.06(+0.79%)
Apr 16, 2004
7.948
7.948
7.906
7.927
20,000
+0.03(+0.40%)
Apr 15, 2004
7.980
8.032
7.896
7.896
22,381
-0.11(-1.36%)
Apr 14, 2004
7.843
8.053
7.843
8.005
25,239
+0.15(+1.95%)
Apr 13, 2004
7.980
7.980
7.826
7.852
43,811
-0.08(-0.98%)
Apr 12, 2004
8.064
8.116
7.927
7.929
24,763
-0.18(-2.25%)
Apr 08, 2004
8.261
8.261
8.112
8.112
56,669
-0.15(-1.80%)
Apr 07, 2004
8.269
8.269
8.221
8.261
44,763
-0.01(-0.10%)
Apr 06, 2004
8.358
8.389
8.242
8.269
42,859
-0.09(-1.11%)
Apr 05, 2004
8.213
8.379
8.213
8.362
47,145
+0.15(+1.82%)
Apr 02, 2004
8.179
8.215
8.064
8.213
95,242
+0.08(+0.93%)
Apr 01, 2004
7.812
8.137
7.812
8.137
56,193
+0.34(+4.39%)
Mar 31, 2004
7.751
7.820
7.751
7.795
95,242
+0.04(+0.46%)
Mar 30, 2004
7.770
7.770
7.707
7.759
13,810
-0.01(-0.16%)
Mar 29, 2004
7.768
7.776
7.761
7.772
19,524
+0.04(+0.57%)
Mar 26, 2004
7.665
7.749
7.665
7.728
10,000
+0.06(+0.79%)
Mar 25, 2004
7.770
7.770
7.665
7.667
105,243
-0.10(-1.27%)
Mar 24, 2004
7.795
7.795
7.749
7.765
4,285
-0.01(-0.16%)
Mar 23, 2004
7.791
7.805
7.753
7.778
9,524
+0.01(+0.08%)
Mar 22, 2004
7.789
7.810
7.770
7.772
43,335
+0.00(+0.00%)
Mar 19, 2004
7.864
7.864
7.770
7.772
20,953
-0.05(-0.67%)
Mar 18, 2004
7.814
7.843
7.812
7.824
15,715
+0.02(+0.22%)
Mar 17, 2004
7.665
7.807
7.665
7.807
34,287
+0.20(+2.57%)
Mar 16, 2004
7.686
7.686
7.549
7.612
39,525
-0.04(-0.55%)
Mar 15, 2004
7.820
7.820
7.650
7.654
26,667
-0.11(-1.46%)
Mar 12, 2004
7.602
7.768
7.495
7.768
54,764
+0.12(+1.62%)
Mar 11, 2004
7.686
7.717
7.644
7.644
15,238
-0.08(-1.09%)
Mar 10, 2004
7.759
7.810
7.728
7.728
33,811
-0.00(-0.03%)
Mar 09, 2004
7.730
7.759
7.730
7.730
13,333
+0.00(+0.03%)
Mar 08, 2004
7.698
7.812
7.696
7.728
56,669
+0.06(+0.79%)
Mar 05, 2004
7.623
7.707
7.623
7.667
43,811
+0.05(+0.72%)
Mar 04, 2004
7.612
7.644
7.602
7.612
21,429
+0.05(+0.67%)
Mar 03, 2004
7.507
7.562
7.429
7.562
15,715
+0.08(+1.07%)
Mar 02, 2004
7.423
7.501
7.373
7.482
20,953
+0.06(+0.79%)
Mar 01, 2004
7.423
7.455
7.402
7.423
15,715
+0.02(+0.28%)
Feb 27, 2004
7.400
7.434
7.371
7.402
18,096
+0.05(+0.71%)
Feb 26, 2004
7.348
7.402
7.301
7.350
59,050
+0.03(+0.43%)
Feb 25, 2004
7.270
7.348
7.255
7.318
56,193
+0.02(+0.32%)
Feb 24, 2004
7.209
7.297
7.209
7.295
46,668
+0.11(+1.55%)
Feb 23, 2004
7.087
7.203
7.066
7.184
45,716
+0.06(+0.85%)
Feb 20, 2004
7.037
7.140
7.014
7.123
47,621
+0.11(+1.59%)
Feb 19, 2004
7.014
7.119
7.012
7.012
44,287
-0.00(-0.03%)
Feb 18, 2004
6.980
7.049
6.951
7.014
48,573
+0.06(+0.85%)
Feb 17, 2004
6.751
7.001
6.749
6.955
60,479
+0.25(+3.66%)
Feb 13, 2004
6.940
6.940
6.709
6.709
78,575
-0.15(-2.14%)
Feb 12, 2004
6.928
6.930
6.856
6.856
29,525
-0.05(-0.70%)
Feb 11, 2004
6.938
6.938
6.898
6.904
34,763
-0.03(-0.36%)
Feb 10, 2004
6.930
6.946
6.892
6.930
28,572
+0.00(+0.06%)
Feb 09, 2004
6.510
7.035
6.510
6.925
97,147
+0.50(+7.71%)
Feb 06, 2004
6.510
6.573
6.405
6.430
45,240
-0.06(-0.91%)
Feb 05, 2004
6.401
6.489
6.361
6.489
70,955
+0.07(+1.15%)
Feb 04, 2004
6.403
6.442
6.403
6.415
20,953
+0.01(+0.16%)
Feb 03, 2004
6.407
6.447
6.394
6.405
27,620
-0.04(-0.65%)
Feb 02, 2004
6.531
6.531
6.415
6.447
49,049
-0.12(-1.76%)
Jan 30, 2004
6.539
6.562
6.510
6.562
49,526
-0.00(-0.03%)
Jan 29, 2004
6.636
6.636
6.512
6.564
33,811
-0.05(-0.70%)
Jan 28, 2004
6.661
6.678
6.610
6.610
43,811
-0.06(-0.85%)
Jan 27, 2004
6.667
6.692
6.652
6.667
18,096
-0.03(-0.44%)
Jan 26, 2004
6.661
6.697
6.657
6.697
27,620
+0.04(+0.54%)
Jan 23, 2004
6.638
6.678
6.629
6.661
10,000
-0.01(-0.13%)
Jan 22, 2004
6.730
6.730
6.604
6.669
57,145
-0.04(-0.59%)
Jan 21, 2004
6.615
6.709
6.604
6.709
51,430
+0.05(+0.79%)
Jan 20, 2004
6.678
6.678
6.589
6.657
38,097
+0.00(+0.06%)
Jan 16, 2004
6.720
6.720
6.646
6.652
7,619
-0.05(-0.69%)
Jan 15, 2004
6.709
6.720
6.678
6.699
17,619
-0.01(-0.16%)
Jan 14, 2004
6.694
6.709
6.694
6.709
39,525
+0.04(+0.60%)
Jan 13, 2004
6.707
6.707
6.625
6.669
20,000
-0.03(-0.41%)
Jan 12, 2004
6.667
6.699
6.667
6.697
19,048
+0.03(+0.44%)
Jan 09, 2004
6.715
6.718
6.667
6.667
42,382
-0.07(-1.09%)
Jan 08, 2004
6.804
6.804
6.726
6.741
60,002
-0.08(-1.23%)
Jan 07, 2004
6.875
6.875
6.825
6.825
67,145
-0.02(-0.31%)
Jan 06, 2004
6.841
6.879
6.827
6.846
40,954
+0.00(+0.06%)
Jan 05, 2004
6.856
6.856
6.825
6.841
15,715
-0.01(-0.21%)
Jan 02, 2004
6.888
6.898
6.850
6.856
18,572
-0.01(-0.15%)
Dec 31, 2003
6.888
6.909
6.835
6.867
40,001
+0.02(+0.31%)
Dec 30, 2003
6.814
6.846
6.814
6.846
32,382
+0.00(+0.00%)
Dec 29, 2003
6.825
6.930
6.823
6.846
25,715
+0.05(+0.77%)
Dec 26, 2003
6.783
6.793
6.783
6.793
4,762
+0.03(+0.47%)
Dec 24, 2003
6.825
6.825
6.762
6.762
8,571
-0.04(-0.62%)
Dec 23, 2003
6.678
6.812
6.678
6.804
24,286
+0.10(+1.57%)
Dec 22, 2003
6.636
6.720
6.636
6.699
21,429
+0.11(+1.59%)
Dec 19, 2003
6.596
6.644
6.562
6.594
25,715
-0.02(-0.32%)
Dec 18, 2003
6.560
6.615
6.560
6.615
20,477
+0.03(+0.38%)
Dec 17, 2003
6.589
6.589
6.543
6.589
38,097
-0.13(-1.94%)
Dec 16, 2003
6.680
6.745
6.659
6.720
19,524
-0.06(-0.93%)
Dec 15, 2003
6.909
6.923
6.783
6.783
21,429
-0.08(-1.22%)
Dec 12, 2003
6.856
6.877
6.856
6.867
22,858
+0.04(+0.62%)
Dec 11, 2003
6.541
6.877
6.541
6.825
71,908
+0.31(+4.84%)
Dec 10, 2003
6.436
6.531
6.436
6.510
57,621
+0.09(+1.47%)
Dec 09, 2003
6.430
6.457
6.405
6.415
45,240
-0.04(-0.59%)
Dec 08, 2003
6.457
6.457
6.373
6.453
40,001
+0.02(+0.26%)
Dec 05, 2003
6.426
6.441
6.426
6.436
17,143
-0.01(-0.13%)
Dec 04, 2003
6.520
6.520
6.520
6.445
18,096
-0.04(-0.68%)
Dec 03, 2003
6.522
6.560
6.489
6.489
84,289
-0.05(-0.74%)
Dec 02, 2003
6.552
6.560
6.531
6.537
39,525
+0.03(+0.42%)
Dec 01, 2003
6.510
6.510
6.489
6.510
29,048
+0.05(+0.81%)
Nov 28, 2003
6.457
6.468
6.434
6.457
5,714
-0.00(-0.07%)
Nov 26, 2003
6.373
6.476
6.373
6.461
41,906
+0.13(+2.02%)
Nov 25, 2003
6.310
6.333
6.310
6.333
28,572
+0.05(+0.73%)
Nov 24, 2003
6.352
6.382
6.283
6.287
26,191
-0.07(-1.02%)
Nov 21, 2003
6.237
6.300
6.195
6.352
25,715
+0.15(+2.37%)
Nov 20, 2003
6.247
6.283
6.195
6.205
34,763
-0.04(-0.67%)
Nov 19, 2003
6.243
6.247
6.233
6.247
23,810
+0.05(+0.81%)
Nov 18, 2003
6.254
6.272
6.197
6.197
41,906
+0.00(+0.00%)
Nov 17, 2003
6.321
6.331
6.197
6.197
96,194
-0.19(-2.93%)
Nov 14, 2003
6.447
6.447
6.373
6.384
20,477
-0.06(-0.98%)
Nov 13, 2003
6.426
6.426
6.426
6.447
24,286
+0.00(+0.00%)
Nov 12, 2003
6.283
6.447
6.283
6.447
30,477
+0.13(+2.06%)
Nov 11, 2003
6.367
6.384
6.304
6.317
21,429
-0.03(-0.43%)
Nov 10, 2003
6.442
6.442
6.331
6.344
40,478
-0.05(-0.79%)
Nov 07, 2003
6.405
6.447
6.384
6.394
28,096
+0.03(+0.50%)
Nov 06, 2003
6.394
6.398
6.321
6.363
37,620
-0.04(-0.56%)
Nov 05, 2003
6.209
6.398
6.209
6.398
38,097
+0.11(+1.74%)
Nov 04, 2003
6.209
6.209
6.209
6.289
26,953
+0.12(+1.87%)
Nov 03, 2003
6.258
6.258
6.174
6.174
55,716
-0.04(-0.71%)
Oct 31, 2003
6.289
6.289
6.195
6.218
36,668
-0.06(-0.97%)
Oct 30, 2003
6.279
6.279
6.279
6.279
17,619
-0.02(-0.33%)
Oct 29, 2003
6.195
6.300
6.195
6.300
33,811
+0.07(+1.18%)
Oct 28, 2003
6.256
6.256
6.241
6.226
56,669
-0.08(-1.30%)
Oct 27, 2003
6.262
6.323
6.262
6.308
45,716
+0.07(+1.14%)
Oct 24, 2003
6.310
6.310
6.235
6.237
16,191
-0.05(-0.83%)
Oct 23, 2003
6.258
6.306
6.258
6.289
43,335
+0.01(+0.17%)
Oct 22, 2003
6.375
6.396
6.243
6.279
95,718
-0.10(-1.52%)
Oct 21, 2003
6.510
6.510
6.375
6.375
100,480
-0.13(-2.06%)
Oct 20, 2003
6.489
6.518
6.489
6.510
24,286
+0.05(+0.75%)
Oct 17, 2003
6.489
6.512
6.459
6.461
20,477
-0.08(-1.22%)
Oct 16, 2003
6.688
6.688
6.527
6.541
63,812
-0.12(-1.73%)
Oct 15, 2003
6.783
6.783
6.657
6.657
63,812
-0.16(-2.31%)
Oct 14, 2003
6.636
6.823
6.636
6.814
84,289
+0.21(+3.25%)
Oct 13, 2003
6.573
6.600
6.573
6.600
44,287
+0.05(+0.74%)
Oct 10, 2003
6.491
6.510
6.491
6.552
112,386
+0.04(+0.68%)
Oct 09, 2003
6.403
6.508
6.403
6.508
50,478
+0.15(+2.34%)
Oct 08, 2003
6.363
6.363
6.340
6.359
50,478
-0.00(-0.07%)
Oct 07, 2003
6.321
6.363
6.321
6.363
36,192
+0.06(+1.00%)
Oct 06, 2003
6.216
6.298
6.216
6.300
130,006
+0.11(+1.69%)
Oct 03, 2003
6.300
6.300
6.178
6.195
109,528
-0.05(-0.84%)
Oct 02, 2003
6.195
6.268
6.174
6.247
161,436
+0.06(+1.02%)
Oct 01, 2003
6.096
6.195
6.096
6.184
63,336
+0.09(+1.52%)
Sep 30, 2003
6.205
6.205
6.092
6.092
31,906
-0.16(-2.49%)
Sep 29, 2003
6.405
6.405
6.121
6.247
96,671
+0.22(+3.69%)
Sep 26, 2003
5.775
5.775
5.775
6.025
61,431
+0.30(+5.28%)
Sep 25, 2003
6.016
6.016
5.722
5.722
60,955
-0.21(-3.54%)
Sep 24, 2003
6.153
6.153
5.934
5.932
20,953
-0.27(-4.40%)
Sep 23, 2003
6.195
6.247
6.195
6.205
46,668
+0.09(+1.44%)
Sep 22, 2003
6.321
6.321
6.123
6.117
39,525
-0.24(-3.70%)
Sep 19, 2003
6.459
6.459
6.352
6.352
43,811
+0.10(+1.61%)
Sep 18, 2003
6.266
6.279
6.214
6.251
45,716
+0.04(+0.57%)
Sep 17, 2003
6.100
6.264
6.100
6.216
31,906
+0.16(+2.67%)
Sep 16, 2003
6.296
6.298
5.890
6.054
68,098
-0.16(-2.63%)
Sep 15, 2003
6.268
6.457
6.094
6.218
141,911
+0.00(+0.03%)
Sep 12, 2003
5.691
6.720
5.674
6.216
362,874
+0.63(+11.28%)
Sep 11, 2003
5.567
5.607
5.533
5.586
35,239
-0.02(-0.41%)
Sep 10, 2003
5.584
5.722
5.512
5.609
41,430
+0.03(+0.49%)
Sep 09, 2003
5.670
5.670
5.582
5.582
17,619
-0.05(-0.93%)
Sep 08, 2003
5.640
5.670
5.617
5.634
21,429
+0.04(+0.79%)
Sep 05, 2003
5.666
5.733
5.590
5.590
45,716
-0.05(-0.93%)
Sep 04, 2003
5.720
5.720
5.638
5.642
25,239
-0.07(-1.21%)
Sep 03, 2003
5.712
5.722
5.682
5.712
32,382
+0.01(+0.18%)
Sep 02, 2003
5.575
5.701
5.554
5.701
70,955
+0.07(+1.31%)
Aug 29, 2003
5.544
5.638
5.544
5.628
10,000
+0.07(+1.29%)
Aug 28, 2003
5.666
5.666
5.548
5.556
48,097
-0.13(-2.36%)
Aug 27, 2003
5.575
5.691
5.575
5.691
59,526
+0.13(+2.26%)
Aug 26, 2003
5.502
5.565
5.481
5.565
27,144
+0.08(+1.45%)
Aug 25, 2003
5.481
5.502
5.460
5.485
10,952
-0.04(-0.68%)
Aug 22, 2003
5.523
5.617
5.523
5.523
99,052
+0.01(+0.19%)
Aug 21, 2003
5.187
5.535
5.187
5.512
109,528
+0.37(+7.14%)
Aug 20, 2003
5.071
5.145
5.061
5.145
24,286
+0.07(+1.45%)
Aug 19, 2003
5.040
5.071
5.019
5.071
31,906
+0.04(+0.79%)
Aug 18, 2003
5.082
5.094
5.019
5.031
39,049
-0.09(-1.80%)
Aug 15, 2003
5.124
5.124
5.124
5.124
7,143
+0.00(+0.00%)
Aug 14, 2003
5.107
5.124
5.061
5.124
11,905
+0.00(+0.00%)
Aug 13, 2003
5.092
5.124
5.050
5.124
10,000
+0.06(+1.24%)
Aug 12, 2003
5.019
5.061
5.019
5.061
6,666
+0.05(+0.96%)
Aug 11, 2003
5.012
5.015
4.966
5.012
7,143
+0.03(+0.51%)
Aug 08, 2003
5.044
5.092
4.960
4.987
22,381
-0.07(-1.41%)
Aug 07, 2003
4.998
5.059
4.998
5.059
59,050
+0.04(+0.79%)
Aug 06, 2003
4.998
5.029
4.987
5.019
18,096
+0.01(+0.21%)
Aug 05, 2003
5.170
5.225
4.998
5.008
36,668
-0.14(-2.65%)
Aug 04, 2003
5.229
5.229
5.090
5.145
43,811
-0.06(-1.13%)
Aug 01, 2003
5.197
5.269
5.111
5.204
170,484
-0.02(-0.40%)
Jul 31, 2003
5.250
5.273
5.197
5.225
26,667
-0.00(-0.08%)
Jul 30, 2003
5.279
5.279
5.206
5.229
25,715
-0.03(-0.56%)
Jul 29, 2003
5.172
5.258
5.149
5.258
54,764
+0.06(+1.17%)
Jul 28, 2003
5.166
5.197
5.166
5.197
15,715
+0.05(+1.02%)
Jul 25, 2003
5.090
5.187
5.090
5.145
14,762
+0.08(+1.58%)
Jul 24, 2003
5.082
5.164
5.065
5.065
18,572
+0.00(+0.00%)
Jul 23, 2003
5.019
5.075
4.998
5.065
44,287
+0.05(+1.05%)
Jul 22, 2003
5.145
5.187
4.945
5.012
81,432
-0.10(-2.05%)
Jul 21, 2003
5.204
5.204
5.117
5.117
23,334
-0.11(-2.13%)
Jul 18, 2003
5.252
5.252
5.208
5.229
100,480
-0.02(-0.44%)
Jul 17, 2003
5.300
5.300
5.239
5.252
47,621
-0.05(-0.91%)
Jul 16, 2003
5.275
5.300
5.260
5.300
34,287
-0.00(-0.04%)
Jul 15, 2003
5.374
5.374
5.273
5.302
20,953
-0.04(-0.79%)
Jul 14, 2003
5.344
5.344
5.325
5.344
14,286
-0.01(-0.20%)
Jul 11, 2003
5.344
5.357
5.250
5.355
101,909
+0.01(+0.20%)
Jul 10, 2003
5.491
5.491
5.334
5.344
31,430
-0.16(-2.94%)
Jul 09, 2003
5.432
5.523
5.407
5.506
47,621
+0.07(+1.35%)
Jul 08, 2003
5.319
5.432
5.319
5.432
88,099
+0.12(+2.29%)
Jul 07, 2003
5.279
5.311
5.252
5.311
35,715
+0.06(+1.08%)
Jul 03, 2003
5.262
5.283
5.220
5.254
17,143
-0.03(-0.64%)
Jul 02, 2003
5.250
5.313
5.250
5.288
43,811
+0.05(+0.92%)
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.