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
A O Smith Ord Shs
(NY:
AOS
)
85.68
+0.32 (+0.37%)
Official Closing Price
Updated: 4:10 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
3.989
4.044
3.921
3.996
759,547
+0.01(+0.34%)
Apr 29, 2004
4.029
4.060
3.976
3.982
882,272
-0.05(-1.16%)
Apr 28, 2004
4.155
4.155
4.029
4.029
531,308
-0.15(-3.49%)
Apr 27, 2004
4.164
4.211
4.144
4.175
977,309
+0.02(+0.58%)
Apr 26, 2004
4.233
4.256
4.129
4.151
1,144,933
-0.08(-1.96%)
Apr 23, 2004
4.284
4.284
4.205
4.233
1,617,873
-0.05(-1.19%)
Apr 22, 2004
4.149
4.300
4.149
4.284
1,423,309
+0.13(+3.25%)
Apr 21, 2004
4.069
4.149
4.057
4.149
947,376
+0.07(+1.64%)
Apr 20, 2004
4.089
4.113
4.076
4.082
693,694
+0.01(+0.16%)
Apr 19, 2004
4.050
4.109
4.022
4.076
883,020
+0.03(+0.66%)
Apr 16, 2004
3.917
4.180
3.917
4.049
1,463,718
+0.13(+3.38%)
Apr 15, 2004
3.771
3.935
3.771
3.917
1,829,648
+0.20(+5.36%)
Apr 14, 2004
3.822
3.822
3.675
3.718
1,597,668
-0.10(-2.73%)
Apr 13, 2004
3.899
3.899
3.795
3.822
1,694,950
-0.08(-1.99%)
Apr 12, 2004
3.867
3.899
3.867
3.899
873,292
+0.03(+0.86%)
Apr 08, 2004
3.961
3.961
3.862
3.866
601,651
-0.09(-2.36%)
Apr 07, 2004
3.969
3.973
3.861
3.960
913,701
-0.02(-0.40%)
Apr 06, 2004
3.953
3.984
3.925
3.976
1,096,292
+0.02(+0.57%)
Apr 05, 2004
3.976
3.984
3.929
3.953
1,569,232
-0.05(-1.37%)
Apr 02, 2004
3.822
4.049
3.822
4.008
1,780,259
+0.12(+2.99%)
Apr 01, 2004
3.875
3.895
3.875
3.891
918,940
+0.02(+0.59%)
Mar 31, 2004
3.889
3.895
3.865
3.869
940,641
-0.01(-0.38%)
Mar 30, 2004
3.889
3.889
3.863
3.883
496,886
-0.01(-0.14%)
Mar 29, 2004
3.882
3.902
3.881
3.889
1,478,685
+0.00(+0.03%)
Mar 26, 2004
3.895
3.907
3.875
3.887
820,909
-0.00(-0.03%)
Mar 25, 2004
3.875
3.942
3.875
3.889
968,329
+0.01(+0.35%)
Mar 24, 2004
3.906
3.925
3.867
3.875
1,713,658
-0.03(-0.75%)
Mar 23, 2004
3.842
3.923
3.818
3.905
961,594
+0.10(+2.53%)
Mar 22, 2004
3.931
3.931
3.766
3.809
962,342
-0.12(-3.09%)
Mar 19, 2004
3.937
3.980
3.855
3.930
802,950
+0.01(+0.34%)
Mar 18, 2004
3.981
3.981
3.910
3.917
891,252
-0.06(-1.61%)
Mar 17, 2004
3.915
4.006
3.883
3.981
623,352
+0.10(+2.55%)
Mar 16, 2004
3.984
3.984
3.859
3.882
773,017
-0.05(-1.22%)
Mar 15, 2004
4.036
4.042
3.922
3.930
579,949
-0.09(-2.13%)
Mar 12, 2004
4.002
4.028
3.981
4.016
874,040
+0.01(+0.37%)
Mar 11, 2004
4.119
4.119
3.986
4.001
1,362,695
-0.12(-2.82%)
Mar 10, 2004
4.155
4.173
4.089
4.117
1,566,239
-0.05(-1.22%)
Mar 09, 2004
4.323
4.323
4.168
4.168
2,727,635
-0.16(-3.68%)
Mar 08, 2004
4.331
4.332
4.307
4.327
903,225
+0.04(+0.84%)
Mar 05, 2004
4.236
4.304
4.216
4.291
524,574
+0.04(+0.85%)
Mar 04, 2004
4.263
4.263
4.212
4.255
291,845
+0.01(+0.19%)
Mar 03, 2004
4.236
4.271
4.212
4.247
859,074
-0.00(-0.06%)
Mar 02, 2004
4.229
4.258
4.216
4.250
554,506
+0.04(+0.95%)
Mar 01, 2004
4.176
4.229
4.143
4.209
615,121
+0.05(+1.29%)
Feb 27, 2004
4.143
4.205
4.116
4.156
663,013
+0.01(+0.32%)
Feb 26, 2004
4.089
4.159
4.077
4.143
681,721
+0.06(+1.44%)
Feb 25, 2004
4.132
4.136
4.072
4.084
1,831,893
-0.04(-0.94%)
Feb 24, 2004
4.189
4.189
4.112
4.123
1,370,178
-0.07(-1.59%)
Feb 23, 2004
4.263
4.266
4.155
4.189
1,088,809
-0.06(-1.38%)
Feb 20, 2004
4.303
4.303
4.243
4.248
1,221,262
-0.05(-1.18%)
Feb 19, 2004
4.330
4.334
4.296
4.299
1,181,601
-0.03(-0.59%)
Feb 18, 2004
4.310
4.336
4.282
4.324
1,571,477
+0.03(+0.68%)
Feb 17, 2004
4.304
4.326
4.274
4.295
592,671
+0.02(+0.41%)
Feb 13, 2004
4.278
4.284
4.263
4.278
1,222,010
+0.00(+0.00%)
Feb 12, 2004
4.276
4.310
4.270
4.278
990,030
-0.01(-0.28%)
Feb 11, 2004
4.244
4.303
4.216
4.290
1,079,829
+0.03(+0.75%)
Feb 10, 2004
4.139
4.263
4.129
4.258
1,366,436
+0.11(+2.54%)
Feb 09, 2004
4.200
4.209
4.116
4.152
1,413,581
-0.06(-1.46%)
Feb 06, 2004
4.131
4.216
4.112
4.213
802,950
+0.08(+2.01%)
Feb 05, 2004
4.077
4.156
4.076
4.131
1,023,705
+0.05(+1.34%)
Feb 04, 2004
4.143
4.144
4.069
4.076
1,487,665
-0.07(-1.77%)
Feb 03, 2004
4.183
4.223
4.149
4.149
1,323,034
-0.05(-1.15%)
Feb 02, 2004
4.137
4.199
4.131
4.197
933,158
+0.03(+0.64%)
Jan 30, 2004
4.184
4.192
4.129
4.171
829,889
-0.04(-0.92%)
Jan 29, 2004
4.231
4.250
4.189
4.209
1,270,651
-0.02(-0.51%)
Jan 28, 2004
4.195
4.382
4.184
4.231
2,829,407
+0.01(+0.35%)
Jan 27, 2004
4.089
4.216
4.069
4.216
2,271,158
+0.13(+3.31%)
Jan 26, 2004
4.049
4.096
4.049
4.081
1,239,222
-0.02(-0.52%)
Jan 23, 2004
4.156
4.183
4.062
4.103
2,450,007
-0.07(-1.60%)
Jan 22, 2004
4.208
4.255
4.096
4.169
2,189,591
-0.04(-0.89%)
Jan 21, 2004
4.383
4.477
4.207
4.207
4,560,277
-0.31(-6.78%)
Jan 20, 2004
4.477
4.537
4.457
4.513
1,313,306
+0.06(+1.38%)
Jan 16, 2004
4.513
4.535
4.447
4.451
861,319
-0.07(-1.57%)
Jan 15, 2004
4.577
4.577
4.511
4.522
728,866
-0.05(-1.20%)
Jan 14, 2004
4.530
4.581
4.530
4.577
1,584,947
+0.07(+1.63%)
Jan 13, 2004
4.510
4.537
4.485
4.503
645,802
-0.04(-0.85%)
Jan 12, 2004
4.570
4.570
4.530
4.542
1,172,621
-0.03(-0.61%)
Jan 09, 2004
4.649
4.650
4.570
4.570
378,651
-0.08(-1.72%)
Jan 08, 2004
4.665
4.668
4.634
4.650
582,194
-0.01(-0.32%)
Jan 07, 2004
4.717
4.717
4.630
4.665
614,372
-0.03(-0.60%)
Jan 06, 2004
4.743
4.745
4.690
4.693
504,369
-0.05(-1.04%)
Jan 05, 2004
4.744
4.784
4.644
4.743
1,214,527
+0.03(+0.68%)
Jan 02, 2004
4.664
4.767
4.664
4.711
327,016
+0.03(+0.57%)
Dec 31, 2003
4.767
4.767
4.666
4.684
433,278
-0.10(-2.04%)
Dec 30, 2003
4.731
4.808
4.717
4.781
440,013
+0.03(+0.73%)
Dec 29, 2003
4.672
4.748
4.685
4.747
413,074
+0.07(+1.60%)
Dec 26, 2003
4.638
4.672
4.637
4.672
207,285
+0.06(+1.30%)
Dec 24, 2003
4.664
4.676
4.605
4.612
196,060
-0.07(-1.43%)
Dec 23, 2003
4.625
4.678
4.581
4.678
433,278
+0.06(+1.36%)
Dec 22, 2003
4.537
4.594
4.537
4.616
653,285
+0.08(+1.74%)
Dec 19, 2003
4.564
4.589
4.523
4.537
564,235
-0.03(-0.59%)
Dec 18, 2003
4.430
4.574
4.421
4.564
680,225
+0.17(+3.80%)
Dec 17, 2003
4.517
4.517
4.380
4.396
1,156,158
-0.17(-3.66%)
Dec 16, 2003
4.477
4.557
4.463
4.564
304,567
+0.06(+1.34%)
Dec 15, 2003
4.674
4.674
4.503
4.503
323,275
-0.14(-3.11%)
Dec 12, 2003
4.597
4.637
4.597
4.648
417,563
+0.10(+2.29%)
Dec 11, 2003
4.490
4.564
4.490
4.543
799,208
+0.07(+1.61%)
Dec 10, 2003
4.517
4.521
4.413
4.471
677,980
-0.06(-1.30%)
Dec 09, 2003
4.530
4.568
4.382
4.530
2,674,504
+0.00(+0.03%)
Dec 08, 2003
4.677
4.677
4.511
4.529
2,712,669
-0.15(-3.14%)
Dec 05, 2003
4.725
4.725
4.670
4.676
742,335
-0.07(-1.52%)
Dec 04, 2003
4.837
4.847
4.731
4.748
845,604
-0.13(-2.66%)
Dec 03, 2003
4.864
4.907
4.851
4.878
799,208
+0.01(+0.27%)
Dec 02, 2003
4.860
4.870
4.860
4.864
446,000
+0.04(+0.78%)
Dec 01, 2003
4.696
4.866
4.737
4.827
788,731
+0.13(+2.79%)
Nov 28, 2003
4.690
4.705
4.690
4.696
179,597
+0.01(+0.31%)
Nov 26, 2003
4.688
4.717
4.644
4.681
1,082,822
+0.02(+0.52%)
Nov 25, 2003
4.731
4.783
4.657
4.657
858,325
-0.10(-2.11%)
Nov 24, 2003
4.570
4.789
4.570
4.757
1,409,091
+0.20(+4.49%)
Nov 21, 2003
4.557
4.557
4.534
4.553
450,490
+0.02(+0.50%)
Nov 20, 2003
4.518
4.545
4.478
4.530
760,295
-0.02(-0.50%)
Nov 19, 2003
4.477
4.590
4.451
4.553
1,213,030
+0.08(+1.70%)
Nov 18, 2003
4.503
4.507
4.467
4.477
758,050
-0.01(-0.27%)
Nov 17, 2003
4.443
4.490
4.443
4.489
1,274,393
+0.03(+0.78%)
Nov 14, 2003
4.383
4.494
4.372
4.454
1,240,718
+0.08(+1.77%)
Nov 13, 2003
4.331
4.378
4.323
4.376
818,664
+0.05(+1.08%)
Nov 12, 2003
4.316
4.344
4.306
4.330
1,139,695
+0.01(+0.31%)
Nov 11, 2003
4.343
4.344
4.310
4.316
1,644,812
-0.04(-0.83%)
Nov 10, 2003
4.398
4.398
4.352
4.352
734,104
-0.05(-1.24%)
Nov 07, 2003
4.437
4.447
4.405
4.407
551,513
-0.01(-0.21%)
Nov 06, 2003
4.463
4.463
4.405
4.417
588,929
-0.02(-0.54%)
Nov 05, 2003
4.410
4.441
4.347
4.441
482,668
+0.04(+1.00%)
Nov 04, 2003
4.356
4.433
4.346
4.396
846,352
+0.02(+0.55%)
Nov 03, 2003
4.256
4.374
4.256
4.372
437,768
+0.14(+3.38%)
Oct 31, 2003
4.217
4.241
4.196
4.229
469,198
+0.02(+0.57%)
Oct 30, 2003
4.140
4.205
4.119
4.205
511,852
+0.08(+2.01%)
Oct 29, 2003
4.145
4.145
4.104
4.123
454,980
-0.04(-1.03%)
Oct 28, 2003
4.128
4.165
4.109
4.165
746,077
+0.04(+0.91%)
Oct 27, 2003
4.056
4.143
4.049
4.128
567,228
+0.09(+2.12%)
Oct 24, 2003
4.076
4.076
4.016
4.042
611,379
-0.04(-0.98%)
Oct 23, 2003
4.109
4.129
4.072
4.082
956,356
-0.03(-0.75%)
Oct 22, 2003
4.143
4.160
4.103
4.113
829,889
-0.03(-0.71%)
Oct 21, 2003
4.175
4.209
4.129
4.143
910,708
-0.03(-0.74%)
Oct 20, 2003
4.241
4.255
4.149
4.173
670,496
-0.07(-1.58%)
Oct 17, 2003
4.276
4.288
4.264
4.240
1,651,547
-0.01(-0.19%)
Oct 16, 2003
4.128
4.288
4.128
4.248
2,747,840
+0.13(+3.21%)
Oct 15, 2003
4.090
4.123
4.049
4.116
1,723,386
+0.01(+0.20%)
Oct 14, 2003
4.136
4.136
4.058
4.108
3,780,525
+0.04(+0.95%)
Oct 13, 2003
4.049
4.076
4.046
4.069
1,058,876
+0.03(+0.63%)
Oct 10, 2003
4.042
4.053
4.020
4.044
2,477,695
+0.05(+1.14%)
Oct 09, 2003
3.918
3.998
3.918
3.998
671,245
+0.11(+2.75%)
Oct 08, 2003
3.862
3.922
3.862
3.891
726,621
+0.02(+0.41%)
Oct 07, 2003
3.849
3.870
3.795
3.875
859,074
+0.01(+0.35%)
Oct 06, 2003
3.855
3.867
3.833
3.862
544,030
+0.02(+0.59%)
Oct 03, 2003
3.859
3.895
3.795
3.839
1,197,316
+0.01(+0.28%)
Oct 02, 2003
3.843
3.915
3.829
3.829
809,684
+0.05(+1.42%)
Oct 01, 2003
3.744
3.842
3.736
3.775
1,765,292
+0.03(+0.86%)
Sep 30, 2003
3.722
3.792
3.651
3.743
1,192,077
+0.01(+0.32%)
Sep 29, 2003
3.762
3.771
3.695
3.731
1,942,645
-0.01(-0.29%)
Sep 26, 2003
3.867
3.867
3.751
3.742
1,957,611
-0.09(-2.41%)
Sep 25, 2003
4.000
4.000
3.834
3.834
3,026,964
-0.14(-3.56%)
Sep 24, 2003
4.601
4.008
3.882
3.976
11,084,901
-0.63(-13.59%)
Sep 23, 2003
4.556
4.690
4.556
4.601
624,100
+0.04(+0.97%)
Sep 22, 2003
4.577
4.577
4.511
4.557
1,120,238
-0.07(-1.47%)
Sep 19, 2003
4.620
4.650
4.613
4.625
457,225
-0.01(-0.32%)
Sep 18, 2003
4.657
4.657
4.637
4.640
245,449
-0.02(-0.52%)
Sep 17, 2003
4.644
4.664
4.628
4.664
393,617
+0.03(+0.58%)
Sep 16, 2003
4.630
4.653
4.614
4.637
312,798
+0.01(+0.14%)
Sep 15, 2003
4.644
4.657
4.616
4.630
242,456
-0.01(-0.14%)
Sep 12, 2003
4.617
4.650
4.565
4.637
415,318
+0.01(+0.14%)
Sep 11, 2003
4.577
4.650
4.410
4.630
1,069,352
+0.07(+1.61%)
Sep 10, 2003
4.637
4.644
4.557
4.557
1,058,876
-0.10(-2.15%)
Sep 09, 2003
4.690
4.700
4.644
4.657
403,345
-0.04(-0.94%)
Sep 08, 2003
4.709
4.731
4.677
4.701
589,678
+0.01(+0.11%)
Sep 05, 2003
4.776
4.776
4.654
4.696
463,211
-0.09(-1.95%)
Sep 04, 2003
4.772
4.796
4.727
4.789
335,248
+0.03(+0.65%)
Sep 03, 2003
4.812
4.875
4.744
4.759
499,879
-0.05(-1.08%)
Sep 02, 2003
4.784
4.837
4.764
4.811
749,819
+0.01(+0.28%)
Aug 29, 2003
4.737
4.809
4.737
4.797
260,416
+0.04(+0.84%)
Aug 28, 2003
4.644
4.757
4.625
4.757
415,318
+0.11(+2.30%)
Aug 27, 2003
4.657
4.684
4.637
4.650
338,990
-0.01(-0.29%)
Aug 26, 2003
4.677
4.682
4.613
4.664
1,397,866
-0.03(-0.63%)
Aug 25, 2003
4.622
4.693
4.613
4.693
1,416,574
+0.06(+1.33%)
Aug 22, 2003
4.661
4.670
4.629
4.632
465,456
-0.03(-0.63%)
Aug 21, 2003
4.605
4.661
4.590
4.661
1,052,141
+0.07(+1.51%)
Aug 20, 2003
4.588
4.600
4.574
4.592
791,725
+0.01(+0.15%)
Aug 19, 2003
4.577
4.597
4.548
4.585
1,052,889
+0.01(+0.20%)
Aug 18, 2003
4.565
4.604
4.556
4.576
518,587
+0.01(+0.23%)
Aug 15, 2003
4.543
4.610
4.531
4.565
167,624
+0.02(+0.47%)
Aug 14, 2003
4.497
4.543
4.429
4.543
358,446
+0.07(+1.46%)
Aug 13, 2003
4.423
4.478
4.403
4.478
439,265
+0.05(+1.24%)
Aug 12, 2003
4.370
4.429
4.330
4.423
230,483
+0.07(+1.63%)
Aug 11, 2003
4.296
4.360
4.296
4.352
350,214
+0.07(+1.62%)
Aug 08, 2003
4.303
4.316
4.271
4.283
384,637
-0.01(-0.16%)
Aug 07, 2003
4.290
4.308
4.245
4.290
820,161
+0.01(+0.31%)
Aug 06, 2003
4.324
4.339
4.270
4.276
437,768
-0.06(-1.42%)
Aug 05, 2003
4.330
4.359
4.316
4.338
863,564
-0.01(-0.12%)
Aug 04, 2003
4.419
4.419
4.271
4.343
1,118,742
-0.09(-1.99%)
Aug 01, 2003
4.465
4.494
4.418
4.431
1,277,386
-0.03(-0.75%)
Jul 31, 2003
4.403
4.490
4.390
4.465
821,658
+0.07(+1.58%)
Jul 30, 2003
4.303
4.410
4.303
4.395
2,227,756
+0.09(+2.14%)
Jul 29, 2003
4.283
4.316
4.216
4.303
488,654
+0.01(+0.31%)
Jul 28, 2003
4.330
4.363
4.283
4.290
381,644
-0.03(-0.77%)
Jul 25, 2003
4.360
4.367
4.292
4.323
660,020
-0.05(-1.22%)
Jul 24, 2003
4.284
4.403
4.282
4.376
1,789,239
+0.09(+2.15%)
Jul 23, 2003
4.185
4.288
4.156
4.284
1,043,909
+0.13(+3.02%)
Jul 22, 2003
4.169
4.180
4.129
4.159
457,225
-0.01(-0.35%)
Jul 21, 2003
4.229
4.229
4.131
4.173
540,288
-0.06(-1.33%)
Jul 18, 2003
4.163
4.262
4.144
4.229
737,097
+0.08(+1.93%)
Jul 17, 2003
4.189
4.189
4.129
4.149
930,913
-0.05(-1.27%)
Jul 16, 2003
4.251
4.251
4.149
4.203
1,442,765
-0.02(-0.51%)
Jul 15, 2003
3.964
4.336
3.895
4.224
3,690,726
+0.26(+6.61%)
Jul 14, 2003
3.969
4.018
3.956
3.962
865,060
+0.00(+0.00%)
Jul 11, 2003
3.992
4.022
3.961
3.962
321,778
-0.02(-0.54%)
Jul 10, 2003
4.069
4.076
3.926
3.984
606,141
-0.10(-2.36%)
Jul 09, 2003
4.143
4.148
4.022
4.080
607,637
-0.07(-1.67%)
Jul 08, 2003
4.109
4.153
4.081
4.149
689,953
+0.06(+1.44%)
Jul 07, 2003
3.935
4.090
3.889
4.090
826,896
+0.18(+4.47%)
Jul 03, 2003
3.921
3.968
3.906
3.915
270,892
-0.04(-0.98%)
Jul 02, 2003
3.835
3.954
3.831
3.954
705,668
+0.11(+2.78%)
Jul 01, 2003
3.762
3.849
3.640
3.847
807,439
+0.09(+2.27%)
Jun 30, 2003
3.788
3.799
3.748
3.762
1,868,561
-0.06(-1.47%)
Jun 27, 2003
3.835
3.857
3.782
3.818
619,611
-0.00(-0.10%)
Jun 26, 2003
3.849
3.898
3.815
3.822
503,621
-0.04(-1.00%)
Jun 25, 2003
3.854
3.905
3.835
3.861
314,295
-0.01(-0.17%)
Jun 24, 2003
3.835
3.909
3.809
3.867
491,647
+0.02(+0.49%)
Jun 23, 2003
3.929
3.929
3.809
3.849
890,503
-0.09(-2.41%)
Jun 20, 2003
3.962
3.965
3.930
3.943
642,060
+0.00(+0.03%)
Jun 19, 2003
3.978
3.982
3.934
3.942
927,919
-0.03(-0.67%)
Jun 18, 2003
4.016
4.016
3.943
3.969
1,031,936
-0.03(-0.83%)
Jun 17, 2003
4.020
4.020
3.922
4.002
1,251,943
-0.02(-0.47%)
Jun 16, 2003
4.009
4.021
3.929
4.021
2,737,363
-0.21(-4.93%)
Jun 13, 2003
4.276
4.276
4.224
4.229
328,513
-0.03(-0.78%)
Jun 12, 2003
4.250
4.267
4.209
4.263
489,402
+0.01(+0.31%)
Jun 11, 2003
4.256
4.275
4.236
4.250
295,587
-0.03(-0.63%)
Jun 10, 2003
4.213
4.276
4.213
4.276
529,064
+0.07(+1.62%)
Jun 09, 2003
4.264
4.274
4.204
4.208
271,641
-0.06(-1.32%)
Jun 06, 2003
4.290
4.310
4.263
4.264
598,658
-0.01(-0.34%)
Jun 05, 2003
4.324
4.330
4.263
4.279
540,288
-0.04(-0.90%)
Jun 04, 2003
4.229
4.327
4.229
4.318
514,097
+0.09(+2.09%)
Jun 03, 2003
4.207
4.235
4.199
4.229
311,302
+0.02(+0.54%)
Jun 02, 2003
4.240
4.241
4.200
4.207
373,412
-0.04(-0.94%)
May 30, 2003
4.209
4.256
4.203
4.247
505,117
+0.04(+0.89%)
May 29, 2003
4.236
4.236
4.183
4.209
371,916
-0.03(-0.63%)
May 28, 2003
4.209
4.263
4.203
4.236
505,117
+0.03(+0.64%)
May 27, 2003
4.171
4.220
4.171
4.209
329,261
+0.04(+0.93%)
May 23, 2003
4.104
4.183
4.042
4.171
311,302
+0.07(+1.79%)
May 22, 2003
4.076
4.112
4.046
4.097
226,741
+0.01(+0.16%)
May 21, 2003
4.169
4.169
4.089
4.090
393,617
-0.09(-2.05%)
May 20, 2003
4.156
4.209
4.153
4.176
605,392
+0.03(+0.77%)
May 19, 2003
4.193
4.193
4.036
4.144
755,805
-0.05(-1.15%)
May 16, 2003
4.189
4.228
4.180
4.192
1,105,272
-0.01(-0.25%)
May 15, 2003
4.189
4.216
4.176
4.203
734,104
+0.01(+0.19%)
May 14, 2003
4.223
4.243
4.192
4.195
467,701
-0.02(-0.51%)
May 13, 2003
4.243
4.250
4.203
4.216
384,637
-0.05(-1.16%)
May 12, 2003
4.259
4.303
4.184
4.266
1,049,896
+0.01(+0.19%)
May 09, 2003
4.036
4.402
4.034
4.258
2,022,715
+0.22(+5.50%)
May 08, 2003
3.996
4.037
3.909
4.036
700,429
+0.03(+0.80%)
May 07, 2003
4.069
4.069
3.962
4.004
475,184
-0.07(-1.61%)
May 06, 2003
4.002
4.069
3.929
4.069
468,449
+0.06(+1.50%)
May 05, 2003
4.049
4.057
3.958
4.009
395,114
-0.04(-0.99%)
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.