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
Mdc Holdings Ord Shs
(NY:
MDC
)
62.98
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2003
11.14
11.32
11.08
11.24
267,521
+0.07(+0.61%)
Apr 29, 2003
11.22
11.30
11.10
11.17
468,794
-0.01(-0.11%)
Apr 28, 2003
10.90
11.21
10.90
11.18
464,061
+0.29(+2.66%)
Apr 25, 2003
11.05
11.06
10.87
10.89
469,740
-0.20(-1.82%)
Apr 24, 2003
11.17
11.17
11.06
11.10
588,989
-0.07(-0.63%)
Apr 23, 2003
11.03
11.25
11.01
11.17
575,108
+0.10(+0.88%)
Apr 22, 2003
10.75
11.07
10.68
11.07
627,792
+0.28(+2.60%)
Apr 21, 2003
10.81
10.88
10.73
10.79
422,419
-0.06(-0.56%)
Apr 17, 2003
10.75
10.88
10.73
10.85
397,496
+0.08(+0.72%)
Apr 16, 2003
10.84
10.97
10.77
10.77
386,139
-0.07(-0.61%)
Apr 15, 2003
10.69
10.97
10.57
10.84
674,482
+0.15(+1.41%)
Apr 14, 2003
10.47
10.70
10.42
10.69
704,137
+0.28(+2.65%)
Apr 11, 2003
10.41
10.48
10.29
10.41
779,851
+0.16(+1.55%)
Apr 10, 2003
10.24
10.40
10.22
10.25
363,425
+0.02(+0.17%)
Apr 09, 2003
10.25
10.52
10.20
10.24
731,583
+0.06(+0.57%)
Apr 08, 2003
10.13
10.24
10.12
10.18
456,175
-0.01(-0.10%)
Apr 07, 2003
10.25
10.48
10.15
10.19
1,293,126
+0.41(+4.16%)
Apr 04, 2003
9.924
9.926
9.656
9.780
607,602
-0.16(-1.59%)
Apr 03, 2003
10.24
10.24
9.885
9.939
656,500
+0.02(+0.17%)
Apr 02, 2003
9.746
10.08
9.744
9.922
877,332
+0.37(+3.88%)
Apr 01, 2003
9.361
9.556
9.178
9.551
554,287
+0.19(+2.06%)
Mar 31, 2003
9.388
9.507
9.266
9.358
370,050
-0.15(-1.59%)
Mar 28, 2003
9.522
9.614
9.407
9.510
346,705
+0.00(+0.03%)
Mar 27, 2003
9.461
9.602
9.271
9.507
532,204
-0.01(-0.15%)
Mar 26, 2003
9.570
9.614
9.358
9.522
755,559
-0.04(-0.38%)
Mar 25, 2003
9.400
9.673
9.339
9.558
832,219
-0.06(-0.66%)
Mar 24, 2003
9.802
9.802
9.490
9.622
473,210
-0.30(-3.05%)
Mar 21, 2003
9.629
9.936
9.617
9.924
725,274
+0.36(+3.72%)
Mar 20, 2003
9.544
9.670
9.346
9.568
462,484
+0.03(+0.28%)
Mar 19, 2003
9.422
9.568
9.412
9.541
457,752
+0.12(+1.27%)
Mar 18, 2003
9.478
9.478
9.302
9.422
509,805
-0.05(-0.57%)
Mar 17, 2003
9.293
9.485
9.168
9.475
557,757
+0.19(+1.99%)
Mar 14, 2003
9.385
9.544
9.273
9.290
523,686
-0.02(-0.26%)
Mar 13, 2003
9.132
9.363
9.041
9.314
519,585
+0.29(+3.24%)
Mar 12, 2003
8.880
9.056
8.880
9.022
614,227
+0.14(+1.56%)
Mar 11, 2003
8.815
9.022
8.778
8.883
1,121,824
+0.07(+0.77%)
Mar 10, 2003
8.876
8.900
8.690
8.815
1,059,676
-0.14(-1.58%)
Mar 07, 2003
8.778
9.044
8.773
8.956
486,776
+0.16(+1.77%)
Mar 06, 2003
8.778
8.827
8.717
8.800
593,406
-0.01(-0.14%)
Mar 05, 2003
8.729
8.900
8.710
8.812
1,006,992
+0.05(+0.61%)
Mar 04, 2003
9.127
9.127
8.727
8.759
1,207,002
-0.37(-4.03%)
Mar 03, 2003
9.168
9.317
9.117
9.127
381,092
-0.03(-0.29%)
Feb 28, 2003
9.193
9.195
8.951
9.153
234,712
-0.04(-0.42%)
Feb 27, 2003
9.275
9.302
8.997
9.193
665,334
-0.05(-0.50%)
Feb 26, 2003
9.412
9.424
9.222
9.239
408,223
-0.19(-1.97%)
Feb 25, 2003
9.193
9.446
9.175
9.424
430,621
+0.20(+2.22%)
Feb 24, 2003
9.446
9.446
9.200
9.219
419,264
-0.23(-2.40%)
Feb 21, 2003
9.336
9.551
9.266
9.446
445,448
+0.11(+1.18%)
Feb 20, 2003
9.485
9.524
9.302
9.336
310,426
-0.16(-1.67%)
Feb 19, 2003
9.583
9.631
9.475
9.495
351,753
-0.14(-1.42%)
Feb 18, 2003
9.363
9.729
9.334
9.631
1,182,080
+0.24(+2.54%)
Feb 14, 2003
9.071
9.436
9.063
9.392
523,686
+0.32(+3.55%)
Feb 13, 2003
9.193
9.227
8.958
9.071
897,207
-0.13(-1.43%)
Feb 12, 2003
9.241
9.327
9.163
9.202
647,983
-0.09(-0.94%)
Feb 11, 2003
9.424
9.480
9.283
9.290
675,113
-0.14(-1.50%)
Feb 10, 2003
9.339
9.461
9.302
9.431
705,399
+0.14(+1.52%)
Feb 07, 2003
9.463
9.517
9.290
9.290
353,646
-0.15(-1.58%)
Feb 06, 2003
9.729
9.824
9.400
9.439
577,947
-0.32(-3.32%)
Feb 05, 2003
9.595
9.770
9.558
9.763
721,803
+0.20(+2.09%)
Feb 04, 2003
9.527
9.580
9.473
9.563
317,997
+0.02(+0.18%)
Feb 03, 2003
9.631
9.800
9.546
9.546
509,490
-0.09(-0.89%)
Jan 31, 2003
9.461
9.634
9.436
9.631
533,781
+0.17(+1.80%)
Jan 30, 2003
9.753
9.753
9.446
9.461
2,239,863
-0.30(-3.10%)
Jan 29, 2003
9.522
9.797
9.461
9.763
558,388
+0.22(+2.27%)
Jan 28, 2003
9.556
9.631
9.497
9.546
577,632
-0.02(-0.23%)
Jan 27, 2003
9.607
9.705
9.536
9.568
961,879
-0.16(-1.65%)
Jan 24, 2003
9.948
9.948
9.656
9.729
657,447
-0.22(-2.21%)
Jan 23, 2003
9.675
9.948
9.563
9.948
500,972
+0.27(+2.82%)
Jan 22, 2003
9.826
9.900
9.649
9.675
417,371
-0.15(-1.51%)
Jan 21, 2003
10.07
10.13
9.812
9.824
559,334
-0.19(-1.85%)
Jan 17, 2003
10.09
10.15
10.000
10.01
593,406
-0.11(-1.08%)
Jan 16, 2003
9.778
10.18
9.778
10.12
649,560
+0.33(+3.41%)
Jan 15, 2003
9.961
9.963
9.778
9.785
769,125
-0.18(-1.81%)
Jan 14, 2003
9.924
10.02
9.831
9.965
724,958
+0.02(+0.17%)
Jan 13, 2003
9.936
10.05
9.905
9.948
853,041
+0.12(+1.24%)
Jan 10, 2003
9.653
9.934
9.619
9.826
629,685
+0.16(+1.64%)
Jan 09, 2003
9.790
9.997
9.661
9.668
1,171,354
-0.05(-0.48%)
Jan 08, 2003
9.595
9.863
9.573
9.714
610,126
+0.11(+1.14%)
Jan 07, 2003
9.583
9.734
9.531
9.605
442,925
+0.02(+0.23%)
Jan 06, 2003
9.473
9.692
9.368
9.583
563,751
+0.11(+1.18%)
Jan 03, 2003
9.792
9.807
9.424
9.470
550,501
-0.32(-3.26%)
Jan 02, 2003
9.373
9.790
9.219
9.790
517,376
+0.46(+4.94%)
Dec 31, 2002
9.229
9.388
9.058
9.329
655,869
+0.09(+1.00%)
Dec 30, 2002
9.436
9.439
9.046
9.236
506,019
-0.22(-2.37%)
Dec 27, 2002
9.595
9.631
9.458
9.461
348,913
-0.14(-1.42%)
Dec 26, 2002
9.673
9.751
9.580
9.597
235,974
-0.08(-0.78%)
Dec 24, 2002
9.656
9.690
9.588
9.673
478,258
+0.01(+0.10%)
Dec 23, 2002
9.717
9.717
9.631
9.663
923,391
-0.02(-0.18%)
Dec 20, 2002
9.673
9.705
9.583
9.680
1,028,128
+0.08(+0.81%)
Dec 19, 2002
9.388
9.707
9.388
9.602
621,167
+0.21(+2.29%)
Dec 18, 2002
9.368
9.507
9.288
9.388
972,605
-0.00(-0.05%)
Dec 17, 2002
9.266
9.497
9.217
9.392
978,915
+0.12(+1.26%)
Dec 16, 2002
8.793
9.293
8.793
9.275
624,007
+0.49(+5.52%)
Dec 13, 2002
8.888
8.888
8.778
8.790
617,382
-0.13(-1.45%)
Dec 12, 2002
8.588
9.005
8.588
8.919
626,530
+0.33(+3.86%)
Dec 11, 2002
8.520
8.688
8.400
8.588
501,287
+0.06(+0.74%)
Dec 10, 2002
8.332
8.561
8.332
8.524
1,494,714
+0.21(+2.55%)
Dec 09, 2002
8.390
8.559
8.254
8.312
641,358
-0.02(-0.20%)
Dec 06, 2002
8.132
8.378
8.071
8.329
650,191
+0.16(+2.00%)
Dec 05, 2002
8.225
8.278
8.095
8.166
627,477
-0.06(-0.71%)
Dec 04, 2002
8.293
8.398
8.168
8.225
806,666
-0.07(-0.79%)
Dec 03, 2002
8.671
8.673
8.193
8.290
558,388
-0.43(-4.92%)
Dec 02, 2002
8.790
8.927
8.629
8.719
526,841
+0.01(+0.17%)
Nov 29, 2002
8.876
8.912
8.676
8.705
145,433
-0.19(-2.17%)
Nov 27, 2002
8.629
8.897
8.607
8.897
494,031
+0.29(+3.37%)
Nov 26, 2002
8.827
8.973
8.605
8.607
515,484
-0.26(-2.92%)
Nov 25, 2002
8.510
8.873
8.461
8.866
603,185
+0.33(+3.89%)
Nov 22, 2002
8.517
8.651
8.388
8.534
294,967
-0.04(-0.51%)
Nov 21, 2002
8.254
8.656
8.229
8.578
365,003
+0.39(+4.70%)
Nov 20, 2002
7.968
8.334
7.820
8.193
765,970
+0.20(+2.44%)
Nov 19, 2002
8.168
8.205
7.961
7.998
585,203
-0.21(-2.53%)
Nov 18, 2002
8.498
8.527
8.144
8.205
413,586
-0.25(-2.91%)
Nov 15, 2002
8.290
8.546
8.266
8.451
302,539
+0.11(+1.37%)
Nov 14, 2002
8.207
8.437
8.139
8.337
513,906
+0.24(+2.95%)
Nov 13, 2002
8.010
8.254
7.900
8.098
454,597
+0.09(+1.07%)
Nov 12, 2002
8.242
8.266
7.827
8.012
705,399
-0.12(-1.47%)
Nov 11, 2002
8.290
8.363
8.020
8.132
488,984
-0.19(-2.23%)
Nov 08, 2002
8.588
8.605
8.244
8.317
682,369
-0.27(-3.12%)
Nov 07, 2002
9.085
9.085
8.442
8.585
1,016,771
-0.82(-8.69%)
Nov 06, 2002
9.295
9.461
9.010
9.402
472,579
+0.22(+2.36%)
Nov 05, 2002
9.336
9.444
9.058
9.185
215,153
-0.15(-1.64%)
Nov 04, 2002
9.371
9.627
9.266
9.339
380,145
+0.14(+1.51%)
Nov 01, 2002
9.144
9.205
8.912
9.200
500,025
+0.05(+0.51%)
Oct 31, 2002
8.949
9.232
8.949
9.153
436,931
+0.20(+2.29%)
Oct 30, 2002
9.193
9.239
8.797
8.949
529,049
-0.25(-2.70%)
Oct 29, 2002
8.956
9.197
8.793
9.197
478,258
+0.24(+2.67%)
Oct 28, 2002
9.478
9.522
8.937
8.958
508,859
-0.46(-4.87%)
Oct 25, 2002
9.217
9.480
8.995
9.417
741,047
+0.17(+1.87%)
Oct 24, 2002
9.766
9.766
9.217
9.244
416,425
-0.40(-4.17%)
Oct 23, 2002
9.222
9.680
9.168
9.646
559,019
+0.40(+4.33%)
Oct 22, 2002
9.851
9.851
9.185
9.246
762,500
-0.64(-6.49%)
Oct 21, 2002
9.351
9.887
9.193
9.887
579,840
+0.50(+5.30%)
Oct 18, 2002
9.480
9.480
9.100
9.390
508,228
-0.15(-1.58%)
Oct 17, 2002
9.193
9.561
9.183
9.541
1,153,056
+0.83(+9.52%)
Oct 16, 2002
9.071
9.095
8.680
8.712
384,247
-0.42(-4.59%)
Oct 15, 2002
8.620
9.132
8.620
9.132
603,816
+0.67(+7.96%)
Oct 14, 2002
8.507
8.571
8.354
8.459
476,049
-0.05(-0.54%)
Oct 11, 2002
8.310
8.744
8.261
8.505
881,433
+0.43(+5.35%)
Oct 10, 2002
7.352
8.190
7.339
8.073
1,627,844
+0.76(+10.40%)
Oct 09, 2002
7.937
7.937
7.254
7.313
604,447
-0.69(-8.57%)
Oct 08, 2002
7.581
8.095
7.498
7.998
823,702
+0.48(+6.36%)
Oct 07, 2002
7.944
8.015
7.473
7.520
570,376
-0.50(-6.29%)
Oct 04, 2002
8.437
8.437
7.864
8.025
746,410
-0.39(-4.64%)
Oct 03, 2002
8.659
8.802
8.376
8.415
634,733
-0.23(-2.71%)
Oct 02, 2002
8.849
9.022
8.641
8.649
589,935
-0.20(-2.31%)
Oct 01, 2002
8.607
8.863
8.198
8.854
757,137
+0.25(+2.86%)
Sep 30, 2002
8.712
8.778
8.388
8.607
531,257
-0.17(-1.89%)
Sep 27, 2002
9.071
9.132
8.759
8.773
28,960,490
-0.32(-3.49%)
Sep 26, 2002
8.754
9.171
8.710
9.090
420,526
+0.37(+4.28%)
Sep 25, 2002
8.717
8.951
8.412
8.717
835,374
+0.06(+0.70%)
Sep 24, 2002
8.795
8.949
8.624
8.656
713,286
-0.20(-2.26%)
Sep 23, 2002
8.912
9.205
8.841
8.856
498,448
-0.23(-2.50%)
Sep 20, 2002
8.873
9.156
8.851
9.083
933,171
+0.25(+2.79%)
Sep 19, 2002
9.456
9.456
8.824
8.837
1,116,461
-0.72(-7.55%)
Sep 18, 2002
9.717
9.753
9.451
9.558
453,651
-0.16(-1.63%)
Sep 17, 2002
10.05
10.16
9.717
9.717
1,230,347
-0.35(-3.49%)
Sep 16, 2002
10.09
10.23
10.05
10.07
330,931
-0.03(-0.27%)
Sep 13, 2002
9.753
10.18
9.753
10.09
535,674
+0.32(+3.24%)
Sep 12, 2002
10.11
10.13
9.778
9.778
441,347
-0.44(-4.30%)
Sep 11, 2002
10.17
10.45
10.16
10.22
372,259
+0.03(+0.31%)
Sep 10, 2002
10.17
10.19
10.02
10.18
423,050
-0.02(-0.22%)
Sep 09, 2002
9.851
10.37
9.826
10.21
594,352
+0.33(+3.38%)
Sep 06, 2002
9.875
9.961
9.790
9.873
2,744,621
+0.02(+0.25%)
Sep 05, 2002
10.02
10.22
9.817
9.848
1,192,806
-0.17(-1.73%)
Sep 04, 2002
9.339
10.08
9.295
10.02
912,665
+0.79(+8.53%)
Sep 03, 2002
9.705
9.705
9.234
9.234
747,672
-0.57(-5.80%)
Aug 30, 2002
9.768
10.12
9.744
9.802
414,217
+0.04(+0.37%)
Aug 29, 2002
9.992
9.992
9.685
9.766
663,756
-0.32(-3.21%)
Aug 28, 2002
10.16
10.21
9.978
10.09
374,467
-0.13(-1.24%)
Aug 27, 2002
10.77
10.85
10.22
10.22
483,936
-0.52(-4.88%)
Aug 26, 2002
10.50
10.80
10.22
10.74
766,601
+0.24(+2.32%)
Aug 23, 2002
10.71
10.86
10.43
10.50
598,138
-0.39(-3.61%)
Aug 22, 2002
10.46
10.91
10.36
10.89
556,811
+0.39(+3.74%)
Aug 21, 2002
10.59
10.80
10.25
10.50
538,513
-0.10(-0.94%)
Aug 20, 2002
10.73
10.77
10.45
10.60
1,451,179
+0.02(+0.16%)
Aug 16, 2002
10.33
10.70
10.24
10.58
516,115
-0.12(-1.16%)
Aug 15, 2002
10.18
10.72
10.11
10.70
548,293
+0.59(+5.78%)
Aug 14, 2002
10.05
10.24
9.800
10.12
523,055
+0.07(+0.70%)
Aug 13, 2002
10.12
10.27
9.863
10.05
401,598
-0.08(-0.75%)
Aug 12, 2002
10.27
10.27
9.917
10.12
337,556
+0.39(+4.01%)
Aug 07, 2002
9.997
10.02
9.449
9.734
467,532
-0.11(-1.11%)
Aug 06, 2002
9.412
9.931
9.412
9.844
639,780
+0.48(+5.13%)
Aug 05, 2002
9.295
9.539
9.190
9.363
753,666
-0.00(-0.03%)
Aug 02, 2002
10.03
10.04
9.351
9.366
830,642
-0.69(-6.84%)
Aug 01, 2002
10.05
10.24
9.680
10.05
974,498
-0.09(-0.89%)
Jul 31, 2002
10.61
10.70
10.11
10.14
593,406
-0.50(-4.70%)
Jul 30, 2002
10.74
10.91
10.33
10.64
723,065
-0.16(-1.45%)
Jul 29, 2002
9.948
10.83
9.948
10.80
555,864
+0.90(+9.09%)
Jul 26, 2002
9.946
10.06
9.714
9.900
491,192
+0.00(+0.05%)
Jul 25, 2002
10.07
10.36
9.434
9.895
1,066,616
-0.13(-1.27%)
Jul 24, 2002
9.424
10.17
9.161
10.02
1,086,807
+0.54(+5.66%)
Jul 23, 2002
9.210
9.819
9.193
9.485
1,711,445
+0.30(+3.29%)
Jul 22, 2002
9.741
9.814
9.112
9.183
1,829,747
-0.63(-6.43%)
Jul 19, 2002
9.997
10.06
9.778
9.814
1,159,997
-0.86(-8.02%)
Jul 17, 2002
10.54
10.80
10.17
10.67
2,342,392
-0.81(-7.03%)
Jul 12, 2002
11.63
11.86
11.40
11.48
598,769
-0.15(-1.32%)
Jul 11, 2002
12.17
12.17
11.19
11.63
1,242,020
-0.54(-4.41%)
Jul 10, 2002
12.50
12.57
12.07
12.17
1,054,944
-0.18(-1.48%)
Jul 09, 2002
12.51
12.68
12.20
12.35
1,375,465
-0.16(-1.27%)
Jul 08, 2002
12.79
12.79
12.51
12.51
857,773
-0.28(-2.17%)
Jul 05, 2002
12.28
12.79
12.25
12.79
258,688
+0.51(+4.15%)
Jul 04, 2002
12.33
12.34
11.71
12.28
963,456
+0.00(+0.00%)
Jul 03, 2002
12.33
12.34
11.71
12.28
963,456
-0.05(-0.44%)
Jul 02, 2002
12.65
12.66
12.13
12.33
669,119
-0.43(-3.40%)
Jul 01, 2002
12.68
12.95
12.63
12.76
1,216,151
+0.09(+0.67%)
Jun 28, 2002
12.31
12.87
12.31
12.68
974,498
+0.37(+3.01%)
Jun 27, 2002
12.05
12.39
12.05
12.31
1,191,544
+0.29(+2.46%)
Jun 26, 2002
11.70
12.05
11.58
12.01
772,595
+0.13(+1.09%)
Jun 25, 2002
12.35
12.40
11.86
11.88
1,068,825
-0.23(-1.93%)
Jun 21, 2002
12.12
12.31
11.70
12.12
560,912
+0.00(+0.00%)
Jun 20, 2002
12.25
12.44
11.89
12.12
653,346
-0.15(-1.25%)
Jun 19, 2002
11.85
12.37
11.67
12.27
924,969
+0.44(+3.73%)
Jun 18, 2002
11.64
11.88
11.52
11.83
931,594
+0.43(+3.79%)
Jun 17, 2002
11.07
11.48
10.97
11.40
368,157
+0.38(+3.43%)
Jun 14, 2002
10.67
11.12
10.51
11.02
482,990
-0.23(-2.06%)
Jun 12, 2002
11.18
11.34
11.12
11.25
339,765
+0.07(+0.65%)
Jun 11, 2002
11.28
11.52
11.18
11.18
340,396
-0.09(-0.76%)
Jun 10, 2002
11.59
11.67
11.12
11.27
591,197
-0.26(-2.26%)
Jun 07, 2002
10.97
11.58
10.85
11.53
799,095
+0.53(+4.79%)
Jun 06, 2002
10.91
11.42
10.91
11.00
875,124
+0.09(+0.78%)
Jun 05, 2002
10.53
11.01
10.53
10.91
528,103
+0.06(+0.56%)
May 31, 2002
10.80
10.97
10.79
10.85
439,139
-0.42(-3.70%)
May 28, 2002
11.45
11.52
11.00
11.27
718,964
-0.13(-1.11%)
May 27, 2002
11.51
11.66
11.35
11.40
287,712
+0.00(+0.00%)
May 24, 2002
11.51
11.66
11.35
11.40
283,926
-0.15(-1.27%)
May 23, 2002
11.34
11.54
11.25
11.54
455,228
+0.27(+2.36%)
May 22, 2002
11.22
11.43
11.22
11.28
279,509
+0.06(+0.50%)
May 21, 2002
11.68
11.68
11.20
11.22
474,472
-0.48(-4.07%)
May 20, 2002
11.30
11.81
11.29
11.70
699,405
+0.25(+2.22%)
May 17, 2002
11.18
11.37
11.14
11.44
463,430
+0.28(+2.49%)
May 16, 2002
11.78
11.80
11.14
11.17
6,814,233
-0.84(-7.03%)
May 15, 2002
12.18
12.23
11.90
12.01
339,134
-0.15(-1.22%)
May 14, 2002
11.81
12.17
11.78
12.16
667,227
+0.35(+2.97%)
May 13, 2002
11.77
11.90
11.66
11.81
402,544
-0.07(-0.58%)
May 10, 2002
12.28
12.28
11.83
11.87
376,360
-0.41(-3.37%)
May 09, 2002
12.31
12.36
12.16
12.29
412,955
-0.01(-0.12%)
May 08, 2002
12.59
12.68
12.07
12.30
801,934
-0.23(-1.83%)
May 07, 2002
12.36
12.60
12.36
12.53
431,568
+0.18(+1.46%)
May 06, 2002
12.87
12.92
12.26
12.35
357,116
-0.52(-4.05%)
May 03, 2002
12.64
12.87
12.52
12.87
623,691
+0.15(+1.17%)
May 02, 2002
12.35
12.77
12.12
12.73
618,959
+0.38(+3.06%)
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.