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
)
11.48
+0.12 (+1.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2003
3.553
3.590
3.529
3.545
579,087
-0.03(-0.94%)
Feb 27, 2003
3.513
3.650
3.513
3.579
318,422
+0.05(+1.34%)
Feb 26, 2003
3.527
3.565
3.464
3.531
658,883
-0.01(-0.22%)
Feb 25, 2003
3.454
3.543
3.425
3.539
721,959
+0.08(+2.40%)
Feb 24, 2003
3.543
3.580
3.454
3.456
1,892,294
-0.21(-5.76%)
Feb 21, 2003
3.671
3.691
3.582
3.667
609,739
+0.05(+1.47%)
Feb 20, 2003
3.622
3.642
3.580
3.614
245,212
-0.00(-0.11%)
Feb 19, 2003
3.709
3.709
3.582
3.618
726,266
-0.07(-2.03%)
Feb 18, 2003
3.642
3.703
3.642
3.693
768,823
-0.00(-0.11%)
Feb 14, 2003
3.553
3.701
3.511
3.697
873,444
+0.16(+4.46%)
Feb 13, 2003
3.577
3.577
3.474
3.539
432,669
+0.03(+0.79%)
Feb 12, 2003
3.532
3.594
3.511
3.511
203,161
-0.05(-1.33%)
Feb 11, 2003
3.563
3.590
3.515
3.559
239,639
-0.04(-1.21%)
Feb 10, 2003
3.523
3.604
3.482
3.602
351,353
+0.05(+1.39%)
Feb 07, 2003
3.711
3.760
3.547
3.553
944,373
-0.19(-5.01%)
Feb 06, 2003
3.693
3.780
3.592
3.740
970,465
+0.17(+4.81%)
Feb 05, 2003
3.533
3.592
3.517
3.569
819,234
+0.03(+0.84%)
Feb 04, 2003
3.575
3.582
3.488
3.539
741,211
+0.03(+0.73%)
Feb 03, 2003
3.543
3.760
3.505
3.513
1,580,965
+0.07(+2.12%)
Jan 31, 2003
3.494
3.494
3.426
3.440
838,486
-0.06(-1.75%)
Jan 30, 2003
3.575
3.598
3.426
3.502
886,021
-0.07(-1.83%)
Jan 29, 2003
3.691
3.691
3.503
3.567
1,181,734
-0.12(-3.16%)
Jan 28, 2003
3.661
3.711
3.646
3.683
590,233
+0.03(+0.92%)
Jan 27, 2003
3.946
3.946
3.630
3.650
745,265
-0.26(-6.76%)
Jan 24, 2003
3.948
4.011
3.807
3.914
609,739
-0.04(-1.10%)
Jan 23, 2003
3.967
4.007
3.950
3.957
624,685
+0.04(+0.96%)
Jan 22, 2003
3.800
3.969
3.774
3.920
437,988
+0.09(+2.42%)
Jan 21, 2003
4.096
4.127
3.817
3.827
818,980
-0.30(-7.36%)
Jan 17, 2003
4.163
4.163
4.060
4.131
287,010
+0.01(+0.14%)
Jan 16, 2003
3.942
4.261
3.942
4.125
567,435
+0.13(+3.31%)
Jan 15, 2003
4.165
4.196
3.948
3.993
903,589
-0.16(-3.80%)
Jan 14, 2003
4.182
4.210
4.046
4.151
309,049
-0.09(-2.05%)
Jan 13, 2003
4.226
4.283
4.032
4.238
811,128
+0.01(+0.33%)
Jan 10, 2003
4.186
4.293
4.179
4.224
298,410
-0.04(-0.88%)
Jan 09, 2003
4.244
4.323
4.194
4.261
569,461
+0.00(+0.05%)
Jan 08, 2003
4.254
4.352
4.222
4.259
439,002
-0.08(-1.90%)
Jan 07, 2003
4.293
4.356
4.171
4.342
557,048
+0.04(+0.82%)
Jan 06, 2003
4.439
4.443
4.295
4.307
832,406
-0.13(-3.02%)
Jan 03, 2003
4.449
4.569
4.406
4.441
513,984
-0.06(-1.32%)
Jan 02, 2003
4.540
4.567
4.281
4.500
1,236,451
-0.02(-0.48%)
Dec 31, 2002
4.429
4.617
4.429
4.522
385,298
+0.07(+1.51%)
Dec 30, 2002
4.471
4.490
4.404
4.455
263,705
-0.02(-0.35%)
Dec 27, 2002
4.471
4.479
4.421
4.471
208,481
+0.04(+0.98%)
Dec 26, 2002
4.421
4.463
4.380
4.427
414,936
+0.05(+1.22%)
Dec 24, 2002
4.382
4.425
4.366
4.374
166,684
-0.01(-0.18%)
Dec 23, 2002
4.380
4.540
4.358
4.382
1,025,942
-0.13(-2.80%)
Dec 20, 2002
4.380
4.540
4.380
4.508
683,201
-0.01(-0.26%)
Dec 19, 2002
4.402
4.575
4.392
4.520
547,422
+0.07(+1.64%)
Dec 18, 2002
4.538
4.538
4.443
4.447
555,529
-0.09(-2.04%)
Dec 17, 2002
4.510
4.569
4.494
4.540
494,985
+0.03(+0.66%)
Dec 16, 2002
4.461
4.522
4.451
4.510
315,129
+0.04(+0.84%)
Dec 13, 2002
4.421
4.484
4.421
4.473
268,011
+0.01(+0.26%)
Dec 12, 2002
4.394
4.528
4.394
4.461
236,600
+0.07(+1.67%)
Dec 11, 2002
4.315
4.423
4.315
4.388
186,442
-0.02(-0.45%)
Dec 10, 2002
4.293
4.421
4.293
4.407
285,744
+0.13(+2.95%)
Dec 09, 2002
4.433
4.455
4.281
4.281
262,185
-0.15(-3.39%)
Dec 06, 2002
4.402
4.481
4.323
4.431
460,534
-0.04(-0.92%)
Dec 05, 2002
4.500
4.500
4.402
4.472
324,755
+0.00(+0.08%)
Dec 04, 2002
4.404
4.498
4.354
4.469
185,176
+0.03(+0.62%)
Dec 03, 2002
4.451
4.496
4.404
4.441
239,386
-0.02(-0.49%)
Dec 02, 2002
4.352
4.494
4.303
4.463
420,509
+0.16(+3.72%)
Nov 29, 2002
4.344
4.419
4.297
4.303
156,297
-0.06(-1.45%)
Nov 27, 2002
4.165
4.400
4.165
4.366
364,273
+0.16(+3.90%)
Nov 26, 2002
4.224
4.271
4.157
4.202
514,237
-0.01(-0.18%)
Nov 25, 2002
4.175
4.244
4.145
4.210
229,507
+0.01(+0.32%)
Nov 22, 2002
4.303
4.305
4.149
4.196
793,649
-0.12(-2.83%)
Nov 21, 2002
4.147
4.400
4.145
4.319
388,338
+0.10(+2.39%)
Nov 20, 2002
4.086
4.255
4.039
4.218
411,390
+0.15(+3.59%)
Nov 19, 2002
4.074
4.173
4.027
4.072
344,007
+0.01(+0.15%)
Nov 18, 2002
4.250
4.283
4.046
4.066
568,194
-0.20(-4.59%)
Nov 15, 2002
4.323
4.323
4.186
4.261
209,494
-0.04(-0.83%)
Nov 14, 2002
4.145
4.313
4.137
4.297
610,499
+0.19(+4.71%)
Nov 13, 2002
4.010
4.157
3.957
4.104
253,572
+0.08(+1.91%)
Nov 12, 2002
3.955
4.054
3.948
4.027
164,657
+0.09(+2.20%)
Nov 11, 2002
3.908
3.985
3.898
3.940
308,036
-0.01(-0.20%)
Nov 08, 2002
3.908
4.009
3.908
3.948
462,307
+0.07(+1.73%)
Nov 07, 2002
4.027
4.027
3.880
3.880
305,249
-0.14(-3.58%)
Nov 06, 2002
3.967
4.029
3.912
4.025
178,083
+0.05(+1.29%)
Nov 05, 2002
3.991
4.013
3.904
3.973
200,375
-0.06(-1.51%)
Nov 04, 2002
3.997
4.046
3.973
4.034
245,466
+0.04(+0.93%)
Nov 01, 2002
3.875
3.997
3.780
3.997
312,595
+0.12(+3.16%)
Oct 31, 2002
3.884
3.888
3.802
3.875
442,242
-0.01(-0.25%)
Oct 30, 2002
3.681
3.888
3.671
3.884
574,021
+0.20(+5.35%)
Oct 29, 2002
3.760
3.774
3.610
3.687
332,101
-0.08(-2.20%)
Oct 28, 2002
3.817
3.855
3.750
3.770
313,355
-0.03(-0.83%)
Oct 25, 2002
3.861
3.861
3.701
3.802
452,339
-0.05(-1.28%)
Oct 24, 2002
3.908
3.908
3.809
3.851
493,719
-0.06(-1.46%)
Oct 23, 2002
3.928
3.948
3.843
3.908
485,106
+0.01(+0.20%)
Oct 22, 2002
3.969
3.989
3.784
3.900
399,737
-0.07(-1.79%)
Oct 21, 2002
3.800
4.019
3.723
3.971
844,312
+0.20(+5.40%)
Oct 18, 2002
3.849
3.849
3.701
3.768
475,128
-0.12(-3.10%)
Oct 17, 2002
3.740
3.894
3.717
3.888
233,306
+0.19(+5.23%)
Oct 16, 2002
3.896
3.896
3.648
3.695
464,334
-0.21(-5.40%)
Oct 15, 2002
3.750
3.957
3.717
3.906
295,876
+0.21(+5.66%)
Oct 14, 2002
3.740
3.800
3.612
3.697
336,782
-0.02(-0.59%)
Oct 11, 2002
3.551
3.742
3.551
3.719
353,164
+0.15(+4.26%)
Oct 10, 2002
3.334
3.582
3.310
3.567
254,603
+0.24(+7.11%)
Oct 09, 2002
3.563
3.573
3.322
3.330
498,785
-0.26(-7.21%)
Oct 08, 2002
3.365
3.598
3.346
3.588
712,586
+0.18(+5.39%)
Oct 07, 2002
3.652
3.652
3.357
3.405
1,399,841
-0.27(-7.26%)
Oct 04, 2002
3.788
3.800
3.622
3.671
285,364
-0.12(-3.07%)
Oct 03, 2002
3.770
3.896
3.750
3.788
262,692
+0.02(+0.42%)
Oct 02, 2002
3.855
3.855
3.772
3.772
565,408
-0.07(-1.70%)
Oct 01, 2002
3.691
3.886
3.577
3.837
540,289
+0.14(+3.74%)
Sep 30, 2002
3.711
3.719
3.600
3.699
344,514
-0.01(-0.16%)
Sep 27, 2002
3.748
3.819
3.652
3.705
517,024
-0.08(-2.14%)
Sep 26, 2002
3.640
3.814
3.640
3.786
367,566
+0.16(+4.35%)
Sep 25, 2002
3.584
3.638
3.577
3.628
365,032
+0.04(+1.21%)
Sep 24, 2002
3.549
3.646
3.419
3.584
546,979
+0.04(+1.00%)
Sep 23, 2002
3.529
3.575
3.525
3.549
288,277
-0.00(-0.06%)
Sep 20, 2002
3.602
3.652
3.513
3.551
767,810
+0.04(+1.07%)
Sep 19, 2002
3.543
3.582
3.456
3.513
651,536
-0.03(-0.84%)
Sep 18, 2002
3.525
3.559
3.405
3.543
1,278,094
+0.01(+0.28%)
Sep 17, 2002
3.811
3.837
3.513
3.533
1,072,300
-0.28(-7.25%)
Sep 16, 2002
3.973
3.973
3.807
3.809
281,437
-0.17(-4.17%)
Sep 13, 2002
3.861
4.013
3.811
3.975
180,649
+0.07(+1.72%)
Sep 12, 2002
4.011
4.011
3.873
3.908
204,935
-0.08(-1.93%)
Sep 11, 2002
3.955
4.042
3.955
3.985
166,430
+0.07(+1.76%)
Sep 10, 2002
3.839
3.963
3.820
3.916
356,265
+0.10(+2.53%)
Sep 09, 2002
3.780
3.861
3.642
3.819
466,796
+0.03(+0.89%)
Sep 06, 2002
3.592
3.786
3.592
3.786
440,750
+0.17(+4.64%)
Sep 05, 2002
3.652
3.691
3.563
3.618
460,787
-0.12(-3.22%)
Sep 04, 2002
3.571
3.750
3.555
3.738
731,922
+0.14(+3.84%)
Sep 03, 2002
3.713
3.809
3.577
3.600
919,543
-0.03(-0.87%)
Aug 30, 2002
3.740
3.776
3.622
3.632
445,560
-0.10(-2.59%)
Aug 29, 2002
3.827
3.827
3.446
3.728
1,316,499
-0.22(-5.55%)
Aug 28, 2002
3.926
3.973
3.879
3.948
587,414
+0.02(+0.56%)
Aug 27, 2002
4.005
4.019
3.867
3.926
43,241,584
-0.07(-1.64%)
Aug 26, 2002
3.938
3.991
3.819
3.991
477,972
+0.12(+3.06%)
Aug 23, 2002
4.007
4.027
3.871
3.873
478,519
-0.17(-4.20%)
Aug 22, 2002
4.044
4.078
3.948
4.042
580,911
-0.00(-0.05%)
Aug 21, 2002
3.876
4.044
3.831
4.044
368,820
+0.17(+4.27%)
Aug 20, 2002
3.839
3.879
3.770
3.879
322,244
+0.09(+2.34%)
Aug 16, 2002
3.813
3.857
3.705
3.790
352,113
+0.05(+1.32%)
Aug 15, 2002
3.673
3.809
3.622
3.740
527,803
+0.08(+2.10%)
Aug 14, 2002
3.663
3.707
3.575
3.663
408,350
-0.02(-0.43%)
Aug 13, 2002
3.888
3.888
3.659
3.679
560,848
-0.20(-5.14%)
Aug 12, 2002
3.804
3.894
3.691
3.879
409,617
+0.06(+1.50%)
Aug 07, 2002
3.744
3.829
3.683
3.821
394,924
+0.08(+2.16%)
Aug 06, 2002
3.557
3.744
3.553
3.740
673,575
+0.20(+5.75%)
Aug 05, 2002
3.671
3.721
3.533
3.537
435,202
-0.14(-3.91%)
Aug 02, 2002
3.839
3.841
3.632
3.681
589,506
-0.20(-5.09%)
Aug 01, 2002
3.967
4.027
3.819
3.879
629,498
-0.06(-1.55%)
Jul 31, 2002
4.204
4.204
3.938
3.940
758,944
-0.23(-5.40%)
Jul 30, 2002
4.269
4.378
4.096
4.165
1,267,355
-0.16(-3.65%)
Jul 29, 2002
4.135
4.445
4.135
4.323
539,595
+0.17(+4.19%)
Jul 26, 2002
4.115
4.163
3.961
4.149
183,149
+0.10(+2.54%)
Jul 25, 2002
3.898
4.145
3.898
4.046
19,682,902
+0.06(+1.59%)
Jul 24, 2002
3.839
3.983
3.827
3.983
580,607
+0.11(+2.85%)
Jul 23, 2002
3.989
3.989
3.809
3.873
318,300
-0.11(-2.78%)
Jul 22, 2002
3.928
4.082
3.898
3.983
577,702
+0.04(+0.90%)
Jul 19, 2002
3.967
4.050
3.869
3.948
460,027
-0.01(-0.15%)
Jul 17, 2002
4.060
4.107
3.760
3.954
851,405
-0.34(-7.91%)
Jul 12, 2002
4.194
4.372
4.194
4.293
312,089
+0.08(+1.87%)
Jul 11, 2002
4.362
4.409
4.046
4.214
619,365
-0.21(-4.73%)
Jul 10, 2002
4.423
4.559
4.358
4.423
204,428
+0.03(+0.59%)
Jul 09, 2002
4.327
4.397
4.327
4.397
253,065
+0.07(+1.64%)
Jul 08, 2002
4.342
4.342
4.327
4.327
496,252
-0.03(-0.63%)
Jul 05, 2002
4.342
4.559
4.323
4.354
448,628
+0.01(+0.27%)
Jul 04, 2002
4.411
4.547
4.295
4.342
385,805
+0.00(+0.00%)
Jul 03, 2002
4.411
4.547
4.295
4.342
385,805
-0.12(-2.70%)
Jul 02, 2002
4.441
4.629
4.423
4.463
531,463
-0.04(-0.88%)
Jul 01, 2002
4.737
4.751
4.463
4.502
541,849
-0.22(-4.68%)
Jun 28, 2002
4.700
4.755
4.619
4.723
974,518
+0.05(+0.97%)
Jun 27, 2002
4.427
4.694
4.346
4.678
862,551
+0.28(+6.42%)
Jun 26, 2002
4.372
4.471
4.295
4.396
736,905
-0.05(-1.07%)
Jun 25, 2002
4.540
4.621
4.382
4.443
542,356
+0.04(+0.90%)
Jun 21, 2002
4.463
4.542
4.413
4.404
705,747
-0.07(-1.63%)
Jun 20, 2002
4.315
4.538
4.313
4.477
481,813
+0.15(+3.52%)
Jun 19, 2002
4.240
4.471
4.175
4.324
1,535,874
+0.14(+3.30%)
Jun 18, 2002
4.244
4.305
4.186
4.186
313,862
-0.09(-2.21%)
Jun 17, 2002
4.224
4.350
4.224
4.281
250,279
+0.03(+0.70%)
Jun 14, 2002
4.238
4.342
4.145
4.252
331,594
+0.05(+1.17%)
Jun 12, 2002
3.977
4.232
3.936
4.202
823,540
+0.25(+6.45%)
Jun 11, 2002
3.924
3.987
3.902
3.948
303,729
+0.07(+1.68%)
Jun 10, 2002
3.898
3.922
3.839
3.882
347,553
-0.02(-0.51%)
Jun 07, 2002
3.837
3.902
3.691
3.902
418,483
+0.14(+3.72%)
Jun 06, 2002
3.938
3.948
3.762
3.762
262,692
-0.18(-4.46%)
Jun 05, 2002
3.879
3.938
3.819
3.938
310,062
-0.11(-2.68%)
May 31, 2002
4.027
4.102
3.928
4.046
555,275
+0.22(+5.72%)
May 28, 2002
3.847
3.847
3.750
3.827
224,947
+0.08(+2.05%)
May 27, 2002
3.924
3.940
3.750
3.750
235,333
+0.00(+0.00%)
May 24, 2002
3.924
3.940
3.750
3.750
228,747
-0.17(-4.43%)
May 23, 2002
3.906
3.924
3.772
3.924
444,068
+0.09(+2.32%)
May 22, 2002
3.864
3.873
3.790
3.835
250,026
-0.03(-0.87%)
May 21, 2002
3.957
4.003
3.707
3.869
755,397
-0.11(-2.68%)
May 20, 2002
4.105
4.165
3.890
3.975
492,199
-0.17(-4.10%)
May 17, 2002
4.017
4.145
4.015
4.145
223,680
+0.15(+3.70%)
May 16, 2002
4.125
4.125
3.983
3.997
435,202
-0.10(-2.41%)
May 15, 2002
4.003
4.192
3.989
4.096
463,320
+0.09(+2.32%)
May 14, 2002
3.928
4.036
3.916
4.003
884,590
+0.08(+2.17%)
May 13, 2002
3.908
3.993
3.841
3.918
737,918
+0.06(+1.43%)
May 10, 2002
4.056
4.056
3.847
3.863
953,493
-0.18(-4.53%)
May 09, 2002
4.056
4.094
3.989
4.046
1,069,767
+0.03(+0.74%)
May 08, 2002
3.987
4.052
3.920
4.017
429,122
+0.09(+2.21%)
May 07, 2002
3.918
3.987
3.918
3.930
614,552
+0.02(+0.50%)
May 06, 2002
3.939
3.983
3.886
3.910
507,398
-0.09(-2.37%)
May 03, 2002
4.005
4.036
3.934
4.005
450,401
+0.06(+1.45%)
May 02, 2002
4.007
4.056
3.928
3.948
449,894
-0.02(-0.50%)
May 01, 2002
3.784
4.007
3.782
3.967
1,490,530
+0.10(+2.60%)
Apr 30, 2002
3.800
3.867
3.711
3.867
939,054
+0.07(+1.82%)
Apr 29, 2002
3.766
3.829
3.655
3.798
757,677
+0.12(+3.33%)
Apr 26, 2002
3.484
3.691
3.464
3.675
1,374,509
+0.21(+6.16%)
Apr 25, 2002
3.425
3.466
3.385
3.462
682,948
+0.06(+1.80%)
Apr 24, 2002
3.580
3.582
3.385
3.401
1,262,289
-0.08(-2.32%)
Apr 23, 2002
3.731
3.750
3.474
3.482
1,730,930
-0.22(-5.92%)
Apr 22, 2002
3.948
3.950
3.630
3.701
1,552,340
-0.24(-6.11%)
Apr 19, 2002
4.194
4.200
3.918
3.942
803,021
-0.18(-4.45%)
Apr 18, 2002
4.421
4.427
4.107
4.125
364,779
-0.29(-6.49%)
Apr 17, 2002
4.583
4.583
4.344
4.412
317,662
-0.05(-1.15%)
Apr 16, 2002
4.145
4.540
4.115
4.463
1,222,771
+0.44(+11.05%)
Apr 15, 2002
4.441
4.443
4.019
4.019
570,981
-0.46(-10.27%)
Apr 12, 2002
4.295
4.479
4.295
4.479
331,088
+0.26(+6.08%)
Apr 11, 2002
4.400
4.441
4.222
4.222
356,673
-0.20(-4.50%)
Apr 10, 2002
4.342
4.421
4.293
4.421
515,504
+0.09(+2.05%)
Apr 09, 2002
4.127
4.390
4.125
4.332
503,851
+0.13(+3.05%)
Apr 08, 2002
4.169
4.236
4.076
4.204
471,427
+0.04(+1.00%)
Apr 05, 2002
4.224
4.240
3.969
4.163
457,241
+0.09(+2.13%)
Apr 04, 2002
3.957
4.102
3.898
4.076
856,472
+0.16(+3.98%)
Apr 03, 2002
3.926
3.967
3.875
3.920
616,072
-0.02(-0.48%)
Apr 02, 2002
3.941
4.036
3.859
3.939
609,739
-0.03(-0.77%)
Apr 01, 2002
3.999
4.036
3.888
3.969
305,756
+0.03(+0.75%)
Mar 29, 2002
3.990
4.027
3.890
3.940
652,550
+0.00(+0.00%)
Mar 28, 2002
3.990
4.027
3.890
3.940
652,296
-0.02(-0.55%)
Mar 27, 2002
4.005
4.066
3.934
3.961
1,102,698
-0.07(-1.62%)
Mar 26, 2002
4.135
4.135
3.957
4.027
1,079,899
-0.04(-1.07%)
Mar 25, 2002
4.206
4.283
4.060
4.070
503,345
-0.17(-4.10%)
Mar 22, 2002
4.135
4.317
4.127
4.244
295,116
+0.11(+2.73%)
Mar 21, 2002
4.319
4.321
3.987
4.131
499,038
-0.10(-2.33%)
Mar 20, 2002
4.155
4.342
4.105
4.230
400,497
+0.10(+2.39%)
Mar 19, 2002
4.305
4.344
4.007
4.131
692,574
-0.17(-3.99%)
Mar 18, 2002
4.415
4.471
4.175
4.303
487,639
+0.01(+0.23%)
Mar 15, 2002
4.378
4.417
4.263
4.293
536,023
-0.10(-2.25%)
Mar 14, 2002
4.421
4.439
4.263
4.392
311,075
-0.02(-0.40%)
Mar 13, 2002
4.372
4.469
4.372
4.409
230,520
+0.07(+1.55%)
Mar 12, 2002
4.216
4.490
3.857
4.342
685,228
-0.03(-0.61%)
Mar 11, 2002
4.481
4.481
4.283
4.369
337,167
-0.06(-1.40%)
Mar 08, 2002
4.526
4.526
4.372
4.431
474,973
+0.09(+2.09%)
Mar 07, 2002
4.372
4.498
4.293
4.340
816,194
-0.00(-0.05%)
Mar 06, 2002
4.530
4.585
4.313
4.342
1,004,410
-0.20(-4.35%)
Mar 05, 2002
4.688
4.737
4.510
4.540
610,752
-0.22(-4.56%)
Mar 04, 2002
4.638
4.757
4.500
4.757
811,381
+0.11(+2.34%)
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.