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
Helmerich & Payne
(NY:
HP
)
38.49
+0.28 (+0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2004
7.971
7.991
7.827
7.939
1,642,142
+0.04(+0.48%)
Apr 29, 2004
8.147
8.162
7.815
7.900
1,588,764
-0.28(-3.38%)
Apr 28, 2004
8.294
8.333
8.159
8.177
974,745
-0.13(-1.59%)
Apr 27, 2004
8.294
8.456
8.289
8.309
1,769,298
+0.10(+1.25%)
Apr 26, 2004
8.294
8.374
8.206
8.206
1,364,712
-0.05(-0.64%)
Apr 23, 2004
8.368
8.368
8.144
8.259
1,387,491
-0.14(-1.61%)
Apr 22, 2004
8.253
8.415
8.177
8.394
2,117,786
+0.14(+1.71%)
Apr 21, 2004
8.347
8.350
8.203
8.253
1,299,434
-0.09(-1.13%)
Apr 20, 2004
8.574
8.615
8.344
8.347
934,967
-0.28(-3.24%)
Apr 19, 2004
8.662
8.771
8.600
8.627
619,118
-0.06(-0.74%)
Apr 16, 2004
8.465
8.694
8.409
8.691
925,107
+0.26(+3.14%)
Apr 15, 2004
8.306
8.468
8.306
8.427
695,615
+0.12(+1.45%)
Apr 14, 2004
8.336
8.409
8.236
8.306
487,882
-0.03(-0.35%)
Apr 13, 2004
8.556
8.589
8.309
8.336
1,258,636
-0.22(-2.58%)
Apr 12, 2004
8.436
8.606
8.409
8.556
1,375,591
+0.15(+1.78%)
Apr 08, 2004
8.383
8.477
8.321
8.406
602,458
+0.08(+0.95%)
Apr 07, 2004
8.206
8.441
8.153
8.327
705,815
+0.08(+0.93%)
Apr 06, 2004
8.221
8.403
8.221
8.250
1,213,077
-0.02(-0.25%)
Apr 05, 2004
8.368
8.383
8.256
8.271
770,753
-0.04(-0.46%)
Apr 02, 2004
8.283
8.368
8.244
8.309
770,073
+0.03(+0.32%)
Apr 01, 2004
8.368
8.447
8.186
8.283
1,232,796
-0.14(-1.71%)
Mar 31, 2004
8.368
8.456
8.236
8.427
723,494
+0.10(+1.24%)
Mar 30, 2004
8.156
8.400
8.147
8.324
897,228
+0.18(+2.24%)
Mar 29, 2004
8.200
8.212
8.097
8.141
1,070,622
+0.00(+0.00%)
Mar 26, 2004
8.147
8.236
8.124
8.141
1,748,218
+0.02(+0.29%)
Mar 25, 2004
8.021
8.177
7.959
8.118
2,294,919
+0.17(+2.15%)
Mar 24, 2004
8.089
8.168
7.927
7.947
1,791,057
-0.17(-2.10%)
Mar 23, 2004
8.206
8.274
8.071
8.118
1,719,319
-0.11(-1.32%)
Mar 22, 2004
8.318
8.344
8.183
8.227
1,446,649
-0.15(-1.79%)
Mar 19, 2004
8.603
8.603
8.353
8.377
515,081
-0.21(-2.40%)
Mar 18, 2004
8.562
8.659
8.524
8.583
591,919
+0.02(+0.27%)
Mar 17, 2004
8.418
8.580
8.418
8.559
1,000,245
+0.11(+1.36%)
Mar 16, 2004
8.603
8.606
8.394
8.444
592,939
-0.15(-1.78%)
Mar 15, 2004
8.530
8.647
8.530
8.597
638,157
+0.10(+1.14%)
Mar 12, 2004
8.389
8.506
8.389
8.500
795,912
+0.14(+1.69%)
Mar 11, 2004
8.512
8.539
8.359
8.359
824,471
-0.15(-1.80%)
Mar 10, 2004
8.765
8.765
8.456
8.512
1,087,961
-0.22(-2.56%)
Mar 09, 2004
8.856
8.859
8.689
8.736
710,235
-0.12(-1.36%)
Mar 08, 2004
8.965
9.059
8.856
8.856
891,448
-0.11(-1.21%)
Mar 05, 2004
8.944
9.083
8.924
8.965
666,036
-0.01(-0.10%)
Mar 04, 2004
9.003
9.041
8.956
8.974
1,014,524
-0.03(-0.33%)
Mar 03, 2004
8.971
9.003
8.794
9.003
862,889
+0.02(+0.26%)
Mar 02, 2004
8.930
8.980
8.886
8.980
1,242,316
+0.08(+0.93%)
Mar 01, 2004
8.780
8.962
8.750
8.897
1,211,037
+0.16(+1.78%)
Feb 27, 2004
8.853
8.853
8.706
8.741
1,817,916
-0.11(-1.26%)
Feb 26, 2004
8.756
8.853
8.671
8.853
612,318
+0.12(+1.42%)
Feb 25, 2004
8.791
8.791
8.662
8.730
1,343,293
+0.01(+0.14%)
Feb 24, 2004
8.574
8.744
8.559
8.718
718,054
+0.15(+1.79%)
Feb 23, 2004
8.641
8.647
8.530
8.565
556,220
-0.06(-0.72%)
Feb 20, 2004
8.662
8.706
8.491
8.627
1,006,704
+0.01(+0.10%)
Feb 19, 2004
8.600
8.733
8.600
8.618
1,085,242
-0.01(-0.14%)
Feb 18, 2004
8.809
8.809
8.630
8.630
1,802,616
-0.15(-1.71%)
Feb 17, 2004
8.700
8.794
8.700
8.780
2,433,294
+0.11(+1.26%)
Feb 13, 2004
8.724
8.724
8.574
8.671
1,129,100
-0.05(-0.57%)
Feb 12, 2004
8.791
8.821
8.712
8.721
1,149,839
-0.05(-0.57%)
Feb 11, 2004
8.759
8.806
8.544
8.771
2,918,457
+0.02(+0.24%)
Feb 10, 2004
8.618
8.841
8.565
8.750
1,981,790
+0.15(+1.71%)
Feb 09, 2004
8.339
8.615
8.339
8.603
852,350
+0.27(+3.28%)
Feb 06, 2004
8.344
8.371
8.250
8.330
963,186
-0.01(-0.18%)
Feb 05, 2004
8.541
8.583
8.321
8.344
1,201,857
-0.22(-2.54%)
Feb 04, 2004
8.609
8.656
8.530
8.562
793,192
-0.05(-0.55%)
Feb 03, 2004
8.580
8.671
8.530
8.609
1,284,815
-0.03(-0.34%)
Feb 02, 2004
8.609
8.744
8.515
8.639
1,107,681
+0.10(+1.21%)
Jan 30, 2004
8.568
8.639
8.503
8.536
816,991
-0.02(-0.27%)
Jan 29, 2004
8.612
8.612
8.471
8.559
3,335,623
-0.02(-0.27%)
Jan 28, 2004
8.639
8.697
8.503
8.583
2,526,451
-0.08(-0.88%)
Jan 27, 2004
8.633
8.765
8.589
8.659
968,626
+0.01(+0.10%)
Jan 26, 2004
8.656
8.656
8.550
8.650
1,154,939
-0.01(-0.07%)
Jan 23, 2004
8.368
8.706
8.368
8.656
2,835,160
+0.32(+3.81%)
Jan 22, 2004
8.412
8.500
8.191
8.339
1,036,283
-0.09(-1.12%)
Jan 21, 2004
8.324
8.441
8.265
8.433
1,394,631
+0.09(+1.13%)
Jan 20, 2004
8.165
8.427
8.165
8.339
1,790,037
+0.25(+3.05%)
Jan 16, 2004
7.939
8.091
7.936
8.091
1,417,750
+0.23(+2.88%)
Jan 15, 2004
8.186
8.283
7.853
7.865
1,017,244
-0.29(-3.57%)
Jan 14, 2004
8.177
8.189
8.118
8.156
1,439,509
-0.01(-0.07%)
Jan 13, 2004
8.191
8.300
8.150
8.162
1,035,263
-0.01(-0.18%)
Jan 12, 2004
8.327
8.339
8.130
8.177
874,109
-0.18(-2.15%)
Jan 09, 2004
8.162
8.436
8.159
8.356
2,714,805
+0.16(+1.90%)
Jan 08, 2004
8.062
8.221
8.018
8.200
1,464,328
+0.16(+2.05%)
Jan 07, 2004
8.227
8.227
8.030
8.036
1,029,823
-0.22(-2.71%)
Jan 06, 2004
8.350
8.365
8.224
8.259
1,379,331
-0.09(-1.09%)
Jan 05, 2004
8.294
8.368
8.239
8.350
1,527,226
+0.09(+1.03%)
Jan 02, 2004
8.236
8.344
8.177
8.265
869,689
+0.05(+0.61%)
Dec 31, 2003
8.374
8.403
8.168
8.215
1,299,094
-0.13(-1.55%)
Dec 30, 2003
8.271
8.394
8.236
8.344
1,135,560
+0.11(+1.29%)
Dec 29, 2003
8.144
8.250
8.130
8.239
954,686
+0.09(+1.16%)
Dec 26, 2003
8.059
8.162
8.059
8.144
347,807
+0.03(+0.36%)
Dec 24, 2003
8.030
8.162
8.015
8.115
606,198
+0.10(+1.25%)
Dec 23, 2003
8.115
8.115
7.974
8.015
899,268
-0.15(-1.87%)
Dec 22, 2003
8.044
8.191
8.021
8.168
855,410
+0.08(+0.98%)
Dec 19, 2003
8.162
8.177
7.986
8.089
1,329,353
-0.13(-1.61%)
Dec 18, 2003
7.824
8.200
7.824
8.221
1,760,118
+0.39(+5.00%)
Dec 17, 2003
7.706
7.830
7.630
7.830
1,110,741
+0.16(+2.11%)
Dec 16, 2003
7.791
7.880
7.668
7.668
2,089,906
-0.12(-1.55%)
Dec 15, 2003
7.868
7.880
7.768
7.789
1,694,840
-0.05(-0.60%)
Dec 12, 2003
7.677
7.836
7.591
7.836
1,310,314
+0.23(+3.06%)
Dec 11, 2003
7.633
7.633
7.530
7.603
1,117,540
-0.03(-0.39%)
Dec 10, 2003
7.603
7.697
7.553
7.633
855,410
-0.05(-0.65%)
Dec 09, 2003
7.706
7.765
7.603
7.683
1,132,840
-0.01(-0.11%)
Dec 08, 2003
7.530
7.721
7.447
7.691
1,263,735
+0.11(+1.40%)
Dec 05, 2003
7.436
7.606
7.383
7.586
1,022,684
+0.15(+1.98%)
Dec 04, 2003
7.103
7.509
7.097
7.439
1,979,750
+0.31(+4.42%)
Dec 03, 2003
7.124
7.162
7.074
7.124
2,369,377
-0.03(-0.45%)
Dec 02, 2003
7.177
7.209
7.130
7.156
1,746,178
-0.00(-0.04%)
Dec 01, 2003
7.091
7.159
7.091
7.159
2,871,539
+0.07(+1.00%)
Nov 28, 2003
7.062
7.094
7.033
7.088
526,301
+0.03(+0.37%)
Nov 26, 2003
7.088
7.088
7.009
7.062
2,485,653
+0.02(+0.25%)
Nov 25, 2003
7.059
7.059
6.994
7.044
2,243,921
+0.05(+0.76%)
Nov 24, 2003
7.074
7.103
6.983
6.991
2,572,350
-0.08(-1.16%)
Nov 21, 2003
7.177
7.191
7.068
7.074
1,377,971
-0.10(-1.43%)
Nov 20, 2003
7.303
7.338
7.174
7.177
1,015,884
-0.08(-1.13%)
Nov 19, 2003
7.309
7.309
7.088
7.259
1,644,522
-0.04(-0.48%)
Nov 18, 2003
7.374
7.427
7.294
7.294
1,266,795
-0.08(-1.08%)
Nov 17, 2003
7.421
7.436
7.312
7.374
1,731,559
-0.21(-2.79%)
Nov 14, 2003
7.574
7.591
7.462
7.586
1,191,658
+0.04(+0.55%)
Nov 13, 2003
7.530
7.647
7.430
7.544
1,738,359
+0.07(+0.98%)
Nov 12, 2003
7.427
7.462
7.250
7.471
2,284,040
-0.05(-0.70%)
Nov 11, 2003
7.577
7.612
7.480
7.524
867,309
-0.05(-0.70%)
Nov 10, 2003
7.694
7.736
7.568
7.577
1,049,543
-0.12(-1.53%)
Nov 07, 2003
7.721
7.765
7.691
7.694
550,780
+0.01(+0.08%)
Nov 06, 2003
7.691
7.756
7.621
7.689
786,052
+0.04(+0.54%)
Nov 05, 2003
7.632
7.691
7.597
7.647
883,289
+0.02(+0.23%)
Nov 04, 2003
7.632
7.733
7.597
7.630
744,570
-0.09(-1.18%)
Nov 03, 2003
7.797
7.847
7.659
7.721
1,094,081
-0.08(-0.98%)
Oct 31, 2003
7.630
7.841
7.686
7.797
2,385,356
+0.17(+2.20%)
Oct 30, 2003
7.727
7.727
7.612
7.630
883,969
-0.04(-0.57%)
Oct 29, 2003
7.665
7.809
7.647
7.674
1,033,903
+0.01(+0.12%)
Oct 28, 2003
7.638
7.700
7.583
7.665
819,711
-0.03(-0.42%)
Oct 27, 2003
7.941
7.971
7.668
7.697
1,612,563
+0.14(+1.91%)
Oct 24, 2003
7.691
7.721
7.550
7.553
1,419,790
-0.12(-1.61%)
Oct 23, 2003
7.689
7.689
7.536
7.677
611,298
-0.01(-0.15%)
Oct 22, 2003
7.765
7.850
7.689
7.689
951,966
-0.15(-1.91%)
Oct 21, 2003
7.797
7.906
7.797
7.839
1,406,870
+0.09(+1.14%)
Oct 20, 2003
7.894
7.894
7.677
7.750
1,058,723
-0.10(-1.27%)
Oct 17, 2003
7.853
7.939
7.833
7.850
1,506,487
+0.04(+0.49%)
Oct 16, 2003
7.756
7.921
7.750
7.812
854,390
+0.07(+0.95%)
Oct 15, 2003
7.933
7.933
7.703
7.739
985,965
-0.18(-2.30%)
Oct 14, 2003
7.897
7.965
7.891
7.921
1,208,997
-0.05(-0.63%)
Oct 13, 2003
7.956
7.980
7.897
7.971
789,792
+0.01(+0.18%)
Oct 10, 2003
7.859
8.000
7.818
7.956
785,032
+0.12(+1.58%)
Oct 09, 2003
7.853
7.877
7.765
7.833
866,289
-0.02(-0.26%)
Oct 08, 2003
7.941
7.980
7.853
7.853
796,252
-0.09(-1.11%)
Oct 07, 2003
7.930
7.953
7.853
7.941
1,001,944
+0.01(+0.15%)
Oct 06, 2003
7.968
7.991
7.897
7.930
1,414,690
-0.01(-0.15%)
Oct 03, 2003
8.041
8.059
7.936
7.941
1,571,765
-0.05(-0.59%)
Oct 02, 2003
7.847
7.989
7.847
7.989
934,627
+0.09(+1.15%)
Oct 01, 2003
7.736
7.927
7.677
7.897
843,170
+0.21(+2.72%)
Sep 30, 2003
7.644
7.853
7.644
7.689
1,109,041
-0.03(-0.38%)
Sep 29, 2003
7.750
7.803
7.671
7.718
874,449
-0.04(-0.49%)
Sep 26, 2003
7.941
7.944
7.721
7.756
394,046
-0.19(-2.33%)
Sep 25, 2003
8.059
8.059
7.994
7.941
843,850
-0.05(-0.59%)
Sep 24, 2003
7.903
8.089
7.903
7.989
1,179,418
+0.16(+2.11%)
Sep 23, 2003
7.815
7.865
7.774
7.824
778,232
+0.01(+0.11%)
Sep 22, 2003
7.853
7.918
7.762
7.815
974,405
-0.05(-0.67%)
Sep 19, 2003
7.818
7.862
7.765
7.868
899,948
+0.08(+1.06%)
Sep 18, 2003
7.783
7.833
7.680
7.786
2,238,141
-0.01(-0.11%)
Sep 17, 2003
7.906
7.906
7.789
7.794
640,197
-0.14(-1.74%)
Sep 16, 2003
7.909
7.941
7.877
7.933
762,253
+0.02(+0.30%)
Sep 15, 2003
8.018
8.136
7.909
7.909
520,521
-0.18(-2.25%)
Sep 12, 2003
8.044
8.121
7.889
8.091
715,334
+0.09(+1.07%)
Sep 11, 2003
8.074
8.139
7.974
8.006
1,412,990
-0.05(-0.58%)
Sep 10, 2003
8.297
8.297
8.050
8.053
1,563,265
-0.24(-2.91%)
Sep 09, 2003
8.412
8.412
8.259
8.294
880,569
-0.19(-2.25%)
Sep 08, 2003
8.515
8.580
8.474
8.486
720,434
-0.01(-0.07%)
Sep 05, 2003
8.441
8.591
8.391
8.491
479,723
+0.03(+0.38%)
Sep 04, 2003
8.547
8.547
8.353
8.459
728,254
-0.07(-0.83%)
Sep 03, 2003
8.530
8.647
8.483
8.530
1,216,137
-0.00(-0.03%)
Sep 02, 2003
8.544
8.589
8.424
8.533
1,515,327
-0.07(-0.82%)
Aug 29, 2003
8.650
8.656
8.477
8.603
548,060
-0.05(-0.54%)
Aug 28, 2003
8.441
8.694
8.400
8.650
1,368,792
+0.18(+2.12%)
Aug 27, 2003
8.412
8.574
8.412
8.471
831,610
+0.05(+0.63%)
Aug 26, 2003
8.515
8.515
8.259
8.418
1,170,579
-0.11(-1.28%)
Aug 25, 2003
8.559
8.583
8.459
8.527
568,800
-0.05(-0.55%)
Aug 22, 2003
8.853
8.853
8.571
8.574
862,549
-0.21(-2.41%)
Aug 21, 2003
8.765
8.912
8.721
8.786
1,216,817
+0.07(+0.78%)
Aug 20, 2003
8.706
8.768
8.665
8.718
1,397,011
-0.01(-0.17%)
Aug 19, 2003
8.659
8.786
8.659
8.733
1,252,516
+0.08(+0.88%)
Aug 18, 2003
8.486
8.718
8.486
8.656
1,136,920
+0.16(+1.83%)
Aug 15, 2003
8.486
8.589
8.471
8.500
148,914
+0.02(+0.28%)
Aug 14, 2003
8.524
8.618
8.353
8.477
1,193,698
-0.04(-0.52%)
Aug 13, 2003
8.474
8.586
8.412
8.521
1,424,890
+0.03(+0.31%)
Aug 12, 2003
8.365
8.512
8.339
8.494
1,192,678
+0.13(+1.55%)
Aug 11, 2003
8.241
8.383
8.241
8.365
881,589
+0.12(+1.50%)
Aug 08, 2003
8.280
8.286
8.153
8.241
664,336
-0.01(-0.11%)
Aug 07, 2003
7.986
8.274
7.915
8.250
1,177,038
+0.28(+3.51%)
Aug 06, 2003
7.809
7.974
7.759
7.971
1,239,596
+0.17(+2.15%)
Aug 05, 2003
7.809
7.883
7.697
7.803
1,770,998
+0.04(+0.49%)
Aug 04, 2003
7.912
7.915
7.671
7.765
1,183,158
-0.15(-1.90%)
Aug 01, 2003
7.897
7.941
7.765
7.915
989,025
+0.05(+0.60%)
Jul 31, 2003
7.765
7.941
7.686
7.868
1,251,156
+0.18(+2.29%)
Jul 30, 2003
7.753
7.753
7.636
7.691
1,454,469
-0.06(-0.80%)
Jul 29, 2003
7.818
7.880
7.671
7.753
1,931,132
-0.06(-0.83%)
Jul 28, 2003
7.706
7.818
7.565
7.818
2,553,990
+0.11(+1.45%)
Jul 25, 2003
7.588
7.706
7.559
7.706
777,552
+0.06(+0.77%)
Jul 24, 2003
7.809
7.906
7.633
7.647
704,795
-0.10(-1.33%)
Jul 23, 2003
7.824
7.986
7.633
7.750
1,095,781
-0.07(-0.87%)
Jul 22, 2003
8.097
8.171
7.794
7.818
811,551
-0.28(-3.45%)
Jul 21, 2003
8.074
8.168
8.000
8.097
1,477,588
+0.02(+0.29%)
Jul 18, 2003
7.750
8.118
7.709
8.074
873,089
+0.29(+3.70%)
Jul 17, 2003
7.641
7.833
7.597
7.786
1,237,896
+0.14(+1.89%)
Jul 16, 2003
7.833
7.894
7.603
7.641
748,653
-0.19(-2.40%)
Jul 15, 2003
7.915
7.927
7.736
7.830
1,857,695
-0.08(-1.04%)
Jul 14, 2003
8.221
8.221
7.909
7.912
1,309,294
-0.24(-2.89%)
Jul 11, 2003
8.168
8.236
8.077
8.147
725,874
-0.01(-0.18%)
Jul 10, 2003
8.459
8.471
8.083
8.162
1,671,381
-0.28(-3.31%)
Jul 09, 2003
8.294
8.530
8.271
8.441
1,282,095
+0.18(+2.14%)
Jul 08, 2003
8.283
8.312
8.097
8.265
1,939,632
-0.02(-0.21%)
Jul 07, 2003
8.565
8.586
8.256
8.283
1,696,200
-0.28(-3.23%)
Jul 03, 2003
8.603
8.647
8.468
8.559
1,112,441
-0.03(-0.34%)
Jul 02, 2003
8.489
8.589
8.336
8.589
1,096,121
+0.10(+1.18%)
Jul 01, 2003
8.591
8.591
8.374
8.489
1,010,104
-0.10(-1.16%)
Jun 30, 2003
8.780
8.791
8.559
8.589
874,449
-0.14(-1.58%)
Jun 27, 2003
8.706
8.883
8.706
8.727
552,480
+0.01(+0.10%)
Jun 26, 2003
8.941
9.024
8.689
8.718
1,487,787
-0.25(-2.82%)
Jun 25, 2003
8.765
9.044
8.762
8.971
1,012,144
+0.22(+2.52%)
Jun 24, 2003
8.689
8.830
8.689
8.750
470,543
+0.06(+0.71%)
Jun 23, 2003
8.809
8.886
8.647
8.689
613,678
-0.13(-1.50%)
Jun 20, 2003
9.021
9.077
8.803
8.821
769,393
-0.13(-1.41%)
Jun 19, 2003
8.759
9.071
8.712
8.947
2,114,046
+0.19(+2.22%)
Jun 18, 2003
8.839
8.950
8.712
8.753
1,365,732
-0.14(-1.62%)
Jun 17, 2003
8.927
8.986
8.841
8.897
1,633,302
+0.00(+0.00%)
Jun 16, 2003
9.103
9.118
8.706
8.897
2,059,647
-0.19(-2.10%)
Jun 13, 2003
9.206
9.271
9.000
9.089
1,414,010
-0.18(-1.94%)
Jun 12, 2003
9.512
9.647
9.130
9.268
1,953,231
-0.24(-2.57%)
Jun 11, 2003
8.927
9.524
8.830
9.512
1,888,293
+0.66(+7.44%)
Jun 10, 2003
8.824
8.915
8.765
8.853
400,166
+0.05(+0.53%)
Jun 09, 2003
8.691
8.812
8.606
8.806
935,647
+0.06(+0.64%)
Jun 06, 2003
8.986
9.024
8.703
8.750
900,968
-0.19(-2.14%)
Jun 05, 2003
8.789
8.944
8.750
8.941
605,518
+0.08(+0.90%)
Jun 04, 2003
8.883
9.000
8.839
8.862
748,313
-0.02(-0.23%)
Jun 03, 2003
8.894
8.912
8.780
8.883
772,452
-0.09(-1.02%)
Jun 02, 2003
9.083
9.133
8.953
8.974
603,818
-0.11(-1.20%)
May 30, 2003
8.794
9.094
8.789
9.083
1,020,984
+0.32(+3.62%)
May 29, 2003
8.868
8.868
8.741
8.765
1,201,857
-0.09(-1.00%)
May 28, 2003
9.068
9.068
8.747
8.853
672,496
-0.21(-2.37%)
May 27, 2003
8.844
9.086
8.818
9.068
733,354
+0.22(+2.49%)
May 23, 2003
8.912
8.915
8.774
8.847
910,828
-0.02(-0.20%)
May 22, 2003
8.927
9.000
8.850
8.865
780,612
-0.06(-0.69%)
May 21, 2003
8.559
8.971
8.509
8.927
1,609,503
+0.37(+4.30%)
May 20, 2003
8.680
8.706
8.471
8.559
1,013,504
-0.12(-1.36%)
May 19, 2003
8.780
8.839
8.659
8.677
838,410
-0.16(-1.80%)
May 16, 2003
8.794
8.865
8.686
8.836
748,653
+0.06(+0.67%)
May 15, 2003
8.780
8.794
8.674
8.777
517,461
+0.03(+0.34%)
May 14, 2003
8.662
8.747
8.541
8.747
752,393
+0.10(+1.19%)
May 13, 2003
8.456
8.674
8.412
8.644
1,057,703
+0.19(+2.19%)
May 12, 2003
8.412
8.574
8.383
8.459
825,491
+0.05(+0.56%)
May 09, 2003
8.250
8.412
8.156
8.412
1,153,239
+0.19(+2.36%)
May 08, 2003
8.097
8.294
8.030
8.218
844,190
+0.13(+1.64%)
May 07, 2003
7.706
8.121
7.556
8.086
1,550,685
+0.38(+4.92%)
May 06, 2003
7.683
7.765
7.683
7.706
785,372
-0.05(-0.64%)
May 05, 2003
7.809
7.883
7.691
7.756
704,455
-0.02(-0.30%)
May 02, 2003
7.577
7.839
7.577
7.780
956,046
+0.21(+2.72%)
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.