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
Microchip Technology
(NQ:
MCHP
)
94.24
-1.12 (-1.17%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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 (%)
Jan 30, 2004
9.866
10.00
9.804
9.897
8,208,019
+0.02(+0.21%)
Jan 29, 2004
9.924
10.02
9.676
9.876
6,901,012
+0.01(+0.07%)
Jan 28, 2004
10.03
10.19
9.800
9.869
9,914,350
-0.01(-0.10%)
Jan 27, 2004
10.19
10.24
9.855
9.879
9,322,180
-0.36(-3.54%)
Jan 26, 2004
10.59
10.62
10.13
10.24
11,842,237
-0.27(-2.53%)
Jan 23, 2004
10.86
10.88
10.02
10.51
25,254,218
-0.53(-4.78%)
Jan 22, 2004
11.09
11.40
10.98
11.03
7,055,289
+0.07(+0.60%)
Jan 21, 2004
11.36
11.40
10.87
10.97
8,564,423
-0.47(-4.13%)
Jan 20, 2004
11.68
11.70
11.37
11.44
5,505,845
-0.24(-2.04%)
Jan 16, 2004
11.62
11.77
11.54
11.68
4,617,591
+0.16(+1.35%)
Jan 15, 2004
11.43
11.70
11.24
11.52
5,344,921
+0.07(+0.63%)
Jan 14, 2004
11.32
11.54
11.30
11.45
6,623,437
+0.13(+1.16%)
Jan 13, 2004
11.98
11.99
11.20
11.32
11,019,811
-0.63(-5.31%)
Jan 12, 2004
11.90
12.03
11.77
11.96
5,257,154
+0.11(+0.93%)
Jan 09, 2004
11.82
11.94
11.71
11.85
9,039,731
-0.10(-0.87%)
Jan 08, 2004
11.93
11.97
11.71
11.95
5,933,133
+0.22(+1.85%)
Jan 07, 2004
11.65
11.79
11.45
11.73
5,016,325
+0.17(+1.43%)
Jan 06, 2004
11.77
11.91
11.52
11.57
7,554,950
-0.21(-1.79%)
Jan 05, 2004
11.71
11.79
11.65
11.78
8,431,896
+0.18(+1.58%)
Jan 02, 2004
11.69
11.77
11.55
11.59
8,283,998
+0.09(+0.75%)
Dec 31, 2003
11.51
11.68
11.42
11.51
4,203,188
-0.05(-0.42%)
Dec 30, 2003
11.60
11.63
11.40
11.56
4,097,293
-0.00(-0.03%)
Dec 29, 2003
11.27
11.63
11.21
11.56
5,441,986
+0.42(+3.78%)
Dec 26, 2003
11.23
11.30
11.09
11.14
1,603,205
+0.36(+3.36%)
Dec 24, 2003
11.25
11.29
10.69
10.78
1,672,981
-0.51(-4.55%)
Dec 23, 2003
11.27
11.36
11.07
11.29
5,010,815
+0.03(+0.24%)
Dec 22, 2003
11.28
11.31
11.10
11.26
3,048,532
-0.08(-0.73%)
Dec 19, 2003
11.11
11.37
11.07
11.35
8,575,559
+0.10(+0.92%)
Dec 18, 2003
10.89
11.29
10.79
11.24
7,381,446
+0.58(+5.47%)
Dec 17, 2003
10.69
10.99
10.38
10.66
7,189,876
-0.11(-0.99%)
Dec 16, 2003
10.97
10.99
10.41
10.77
8,201,631
-0.20(-1.86%)
Dec 15, 2003
11.59
11.71
10.90
10.97
8,355,931
-0.29(-2.57%)
Dec 12, 2003
11.07
11.30
10.87
11.26
7,820,824
+0.20(+1.84%)
Dec 11, 2003
10.91
11.17
10.79
11.06
9,057,415
+0.11(+1.04%)
Dec 10, 2003
10.35
11.07
10.35
10.94
11,596,211
+0.32(+2.99%)
Dec 09, 2003
11.22
11.26
10.56
10.62
9,972,596
-0.48(-4.35%)
Dec 08, 2003
11.21
11.40
10.92
11.11
9,783,910
-0.08(-0.71%)
Dec 05, 2003
11.90
11.74
11.08
11.19
17,458,234
-0.71(-5.97%)
Dec 04, 2003
12.21
12.38
11.45
11.90
11,089,320
-0.40(-3.25%)
Dec 03, 2003
12.50
12.58
12.27
12.30
16,612,351
-0.13(-1.03%)
Dec 02, 2003
12.07
12.59
12.06
12.42
11,363,554
+0.33(+2.71%)
Dec 01, 2003
11.97
12.16
11.83
12.10
7,459,620
+0.21(+1.74%)
Nov 28, 2003
11.78
11.90
11.72
11.89
1,277,384
+0.08(+0.64%)
Nov 26, 2003
11.96
12.02
11.64
11.81
5,076,195
-0.03(-0.23%)
Nov 25, 2003
11.64
11.97
11.57
11.84
8,219,022
+0.26(+2.23%)
Nov 24, 2003
11.34
11.66
11.21
11.58
9,363,464
+0.40(+3.55%)
Nov 21, 2003
11.20
11.37
11.11
11.19
7,220,047
-0.01(-0.12%)
Nov 20, 2003
11.04
11.63
11.04
11.20
11,404,559
-0.11(-0.98%)
Nov 19, 2003
11.05
11.34
10.90
11.31
13,642,222
+0.30(+2.69%)
Nov 18, 2003
11.38
11.48
10.98
11.01
10,355,279
-0.24(-2.14%)
Nov 17, 2003
11.22
11.51
10.99
11.26
7,622,966
-0.01(-0.06%)
Nov 14, 2003
11.76
11.85
11.19
11.26
8,751,145
-0.50(-4.22%)
Nov 13, 2003
11.86
12.25
11.57
11.76
10,517,189
-0.25(-2.10%)
Nov 12, 2003
11.42
12.04
11.37
12.01
8,729,207
+0.64(+5.67%)
Nov 11, 2003
11.38
11.50
11.22
11.37
12,180,018
-0.03(-0.27%)
Nov 10, 2003
11.88
11.89
11.35
11.40
11,942,761
-0.47(-3.98%)
Nov 07, 2003
12.04
12.06
11.81
11.87
7,639,411
-0.13(-1.06%)
Nov 06, 2003
11.74
12.02
11.58
12.00
9,289,741
+0.25(+2.14%)
Nov 05, 2003
11.66
11.78
11.52
11.74
10,912,968
+0.08(+0.65%)
Nov 04, 2003
11.17
11.83
11.17
11.67
10,762,087
+0.02(+0.15%)
Nov 03, 2003
11.34
11.74
11.32
11.65
6,935,930
+0.34(+3.05%)
Oct 31, 2003
11.18
11.42
11.02
11.31
9,659,969
+0.18(+1.61%)
Oct 30, 2003
11.26
11.46
11.03
11.13
12,684,725
-0.13(-1.13%)
Oct 29, 2003
10.88
11.59
10.80
11.26
18,820,854
+0.32(+2.90%)
Oct 28, 2003
9.893
10.94
9.845
10.94
30,276,162
+1.21(+12.48%)
Oct 27, 2003
9.655
9.738
9.404
9.724
8,910,967
+0.28(+2.96%)
Oct 24, 2003
9.400
9.524
9.290
9.445
8,784,820
-0.06(-0.58%)
Oct 23, 2003
9.331
9.648
9.321
9.500
8,350,117
-0.01(-0.07%)
Oct 22, 2003
9.614
9.766
9.421
9.507
7,782,306
-0.23(-2.41%)
Oct 21, 2003
9.390
9.786
9.359
9.742
7,284,460
+0.42(+4.51%)
Oct 20, 2003
9.321
9.466
9.242
9.321
8,609,152
+0.00(+0.04%)
Oct 17, 2003
9.597
9.814
9.297
9.317
11,577,327
-0.09(-0.95%)
Oct 16, 2003
9.307
9.431
9.214
9.407
3,186,291
+0.10(+1.07%)
Oct 15, 2003
9.879
9.879
9.204
9.307
6,273,338
-0.24(-2.49%)
Oct 14, 2003
9.448
9.548
9.283
9.545
3,770,918
+0.11(+1.21%)
Oct 13, 2003
9.286
9.486
9.197
9.431
7,210,918
+0.17(+1.82%)
Oct 10, 2003
9.007
9.335
8.986
9.262
9,995,987
+0.25(+2.75%)
Oct 09, 2003
9.100
9.138
8.917
9.014
5,744,506
+0.04(+0.46%)
Oct 08, 2003
9.148
9.159
8.890
8.973
4,685,577
-0.11(-1.18%)
Oct 07, 2003
8.855
9.186
8.824
9.079
6,647,521
+0.22(+2.49%)
Oct 06, 2003
8.845
8.904
8.748
8.859
4,936,394
+0.01(+0.12%)
Oct 03, 2003
8.810
8.962
8.742
8.848
11,078,266
+0.29(+3.38%)
Oct 02, 2003
8.504
8.659
8.393
8.559
4,738,780
+0.09(+1.06%)
Oct 01, 2003
8.410
8.566
8.279
8.469
5,347,441
+0.21(+2.50%)
Sep 30, 2003
8.438
8.483
8.207
8.262
7,891,785
-0.29(-3.34%)
Sep 29, 2003
8.514
8.621
8.428
8.548
7,342,854
+0.11(+1.26%)
Sep 26, 2003
8.469
8.752
8.431
8.442
9,503,068
-0.11(-1.25%)
Sep 25, 2003
8.759
8.824
8.497
8.548
10,086,636
-0.17(-1.94%)
Sep 24, 2003
9.055
9.150
8.731
8.717
8,068,468
-0.34(-3.73%)
Sep 23, 2003
8.938
9.059
8.859
9.055
9,467,798
+0.10(+1.12%)
Sep 22, 2003
9.207
9.259
8.890
8.955
9,916,702
-0.36(-3.89%)
Sep 19, 2003
9.545
9.690
9.155
9.317
8,497,811
-0.03(-0.30%)
Sep 18, 2003
9.345
9.373
9.135
9.345
6,042,330
-0.02(-0.22%)
Sep 17, 2003
9.328
9.397
9.062
9.366
15,474,312
-0.32(-3.35%)
Sep 16, 2003
9.255
9.748
9.252
9.690
14,817,525
+0.45(+4.85%)
Sep 15, 2003
9.297
9.462
9.128
9.242
10,058,478
-0.03(-0.37%)
Sep 12, 2003
9.014
9.290
8.897
9.276
7,602,800
+0.13(+1.39%)
Sep 11, 2003
9.121
9.193
8.883
9.148
6,721,795
+0.07(+0.72%)
Sep 10, 2003
9.514
9.517
9.014
9.083
8,516,864
-0.54(-5.63%)
Sep 09, 2003
9.655
9.821
9.479
9.624
7,018,460
-0.08(-0.85%)
Sep 08, 2003
9.400
9.742
9.283
9.707
8,556,013
+0.38(+4.10%)
Sep 05, 2003
9.379
9.528
9.169
9.324
6,753,114
-0.11(-1.17%)
Sep 04, 2003
9.310
9.559
9.276
9.435
8,949,537
+0.14(+1.52%)
Sep 03, 2003
9.742
9.745
9.197
9.293
11,365,775
-0.43(-4.40%)
Sep 02, 2003
9.673
9.724
9.435
9.721
6,591,877
+0.06(+0.64%)
Aug 29, 2003
9.400
9.662
9.369
9.659
4,512,902
+0.12(+1.27%)
Aug 28, 2003
9.583
9.721
9.310
9.538
7,833,346
+0.08(+0.84%)
Aug 27, 2003
9.252
9.517
9.221
9.459
7,576,700
+0.21(+2.27%)
Aug 26, 2003
9.252
9.283
8.997
9.248
8,174,960
-0.04(-0.45%)
Aug 25, 2003
9.328
9.404
9.224
9.290
4,445,624
-0.11(-1.14%)
Aug 22, 2003
9.655
9.897
9.379
9.397
9,039,725
-0.09(-0.98%)
Aug 21, 2003
9.162
9.548
9.145
9.490
8,363,166
+0.40(+4.36%)
Aug 20, 2003
9.052
9.304
9.004
9.093
5,794,680
-0.04(-0.49%)
Aug 19, 2003
9.269
9.286
9.011
9.138
6,887,962
-0.13(-1.38%)
Aug 18, 2003
8.793
9.269
8.786
9.266
6,898,982
+0.50(+5.66%)
Aug 15, 2003
8.735
8.821
8.531
8.769
2,184,242
+0.07(+0.75%)
Aug 14, 2003
8.648
8.776
8.521
8.704
3,024,648
+0.09(+1.00%)
Aug 13, 2003
8.514
8.731
8.448
8.617
5,325,469
+0.13(+1.54%)
Aug 12, 2003
8.397
8.510
8.276
8.486
4,064,570
+0.10(+1.23%)
Aug 11, 2003
8.159
8.455
8.138
8.383
6,860,412
+0.22(+2.75%)
Aug 08, 2003
8.638
8.673
7.997
8.159
11,975,055
-0.44(-5.17%)
Aug 07, 2003
8.690
8.755
8.531
8.604
6,451,809
-0.13(-1.46%)
Aug 06, 2003
8.748
9.017
8.666
8.731
6,385,980
-0.05(-0.55%)
Aug 05, 2003
9.042
9.062
8.755
8.779
5,046,493
-0.28(-3.05%)
Aug 04, 2003
9.017
9.207
8.662
9.055
7,086,608
+0.02(+0.19%)
Aug 01, 2003
9.062
9.224
9.004
9.038
8,823,679
-0.07(-0.79%)
Jul 31, 2003
8.966
9.390
8.914
9.111
17,988,392
+0.52(+6.02%)
Jul 30, 2003
8.662
8.686
8.431
8.593
4,650,650
-0.10(-1.15%)
Jul 29, 2003
8.604
8.845
8.293
8.693
8,384,626
+0.10(+1.12%)
Jul 28, 2003
8.590
8.669
8.528
8.597
5,006,764
-0.01(-0.16%)
Jul 25, 2003
8.352
8.621
8.297
8.610
5,483,226
+0.27(+3.27%)
Jul 24, 2003
8.662
8.697
8.324
8.338
5,192,071
-0.19(-2.18%)
Jul 23, 2003
8.642
8.769
8.407
8.524
9,890,281
-0.12(-1.40%)
Jul 22, 2003
8.535
8.714
8.448
8.645
12,075,393
+0.24(+2.83%)
Jul 21, 2003
8.504
8.517
8.297
8.407
7,985,303
-0.03(-0.33%)
Jul 18, 2003
8.628
8.666
8.238
8.435
15,636,532
-0.11(-1.25%)
Jul 17, 2003
8.969
9.035
8.466
8.542
12,741,802
-0.56(-6.17%)
Jul 16, 2003
9.055
9.179
8.869
9.104
5,309,229
+0.01(+0.15%)
Jul 15, 2003
9.304
9.483
8.916
9.090
11,209,468
-0.27(-2.91%)
Jul 14, 2003
9.304
9.652
9.259
9.362
7,534,071
+0.26(+2.80%)
Jul 11, 2003
9.121
9.228
9.014
9.107
4,402,704
+0.03(+0.30%)
Jul 10, 2003
9.224
9.355
9.035
9.079
8,409,276
-0.18(-1.94%)
Jul 09, 2003
9.428
9.452
9.159
9.259
8,361,427
-0.01(-0.07%)
Jul 08, 2003
9.021
9.379
9.000
9.266
9,064,665
+0.04(+0.45%)
Jul 07, 2003
8.985
9.352
8.975
9.224
10,369,932
+0.34(+3.84%)
Jul 03, 2003
8.873
9.035
8.717
8.883
6,459,639
+0.04(+0.51%)
Jul 02, 2003
8.662
8.842
8.600
8.838
9,229,672
+0.19(+2.19%)
Jul 01, 2003
8.373
8.673
8.276
8.648
10,591,489
+0.10(+1.21%)
Jun 30, 2003
8.655
8.717
8.404
8.545
8,114,351
-0.03(-0.32%)
Jun 27, 2003
8.583
8.762
8.486
8.573
12,477,616
+0.04(+0.53%)
Jun 26, 2003
8.217
8.566
8.166
8.528
11,492,503
+0.31(+3.74%)
Jun 25, 2003
8.035
8.448
7.969
8.220
9,212,562
+0.17(+2.09%)
Jun 24, 2003
8.138
8.304
7.979
8.052
9,158,043
-0.11(-1.31%)
Jun 23, 2003
8.135
8.228
8.004
8.159
13,603,957
+0.01(+0.17%)
Jun 20, 2003
8.110
8.252
7.979
8.145
10,378,632
+0.07(+0.90%)
Jun 19, 2003
7.776
8.366
7.755
8.073
25,277,126
+0.31(+4.00%)
Jun 18, 2003
7.600
7.786
7.479
7.762
10,755,916
+0.16(+2.09%)
Jun 17, 2003
7.783
7.783
7.517
7.604
9,604,345
-0.10(-1.25%)
Jun 16, 2003
7.693
7.752
7.542
7.700
8,092,311
+0.08(+0.99%)
Jun 13, 2003
7.893
7.966
7.569
7.624
6,238,953
-0.31(-3.87%)
Jun 12, 2003
8.021
8.055
7.759
7.931
7,966,453
-0.08(-0.95%)
Jun 11, 2003
7.652
8.204
7.490
8.007
12,295,209
+0.31(+4.03%)
Jun 10, 2003
7.673
7.748
7.479
7.697
12,974,378
+0.00(+0.04%)
Jun 09, 2003
7.828
7.873
7.435
7.693
11,649,680
-0.18(-2.26%)
Jun 06, 2003
8.062
8.514
7.810
7.871
11,880,516
-0.07(-0.93%)
Jun 05, 2003
7.793
8.110
7.759
7.945
10,106,617
-0.14(-1.79%)
Jun 04, 2003
7.755
8.110
7.717
8.090
10,578,149
+0.29(+3.67%)
Jun 03, 2003
7.610
7.883
7.607
7.804
10,389,942
+0.14(+1.85%)
Jun 02, 2003
8.107
8.228
7.593
7.662
16,712,994
-0.31(-3.89%)
May 30, 2003
7.683
8.210
7.576
7.973
16,265,531
+0.27(+3.49%)
May 29, 2003
7.448
7.804
7.431
7.704
13,943,541
+0.31(+4.15%)
May 28, 2003
7.290
7.559
7.248
7.397
11,862,247
+0.03(+0.42%)
May 27, 2003
6.790
7.373
6.617
7.366
10,756,496
+0.43(+6.27%)
May 23, 2003
6.659
7.076
6.604
6.931
11,470,174
+0.21(+3.12%)
May 22, 2003
6.638
6.805
6.576
6.721
8,516,574
+0.09(+1.41%)
May 21, 2003
6.759
6.790
6.569
6.628
10,494,630
-0.12(-1.74%)
May 20, 2003
6.741
6.807
6.662
6.745
7,789,556
+0.01(+0.15%)
May 19, 2003
6.779
6.862
6.624
6.735
15,052,772
-0.13(-1.96%)
May 16, 2003
6.941
6.976
6.859
6.869
8,814,109
-0.09(-1.29%)
May 15, 2003
7.017
7.183
6.928
6.959
10,347,313
+0.00(+0.00%)
May 14, 2003
6.879
7.093
6.807
6.959
11,145,669
+0.10(+1.46%)
May 13, 2003
7.028
7.042
6.800
6.859
18,449,484
-0.20(-2.79%)
May 12, 2003
7.086
7.121
6.810
7.055
15,490,955
-0.04(-0.53%)
May 09, 2003
7.266
7.304
7.000
7.093
17,597,768
-0.10(-1.44%)
May 08, 2003
7.179
7.300
7.090
7.197
15,568,383
-0.09(-1.18%)
May 07, 2003
7.624
7.683
7.135
7.283
20,618,066
-0.42(-5.46%)
May 06, 2003
7.573
7.824
7.535
7.704
9,078,294
+0.11(+1.45%)
May 05, 2003
7.579
7.824
7.462
7.593
8,586,463
+0.02(+0.32%)
May 02, 2003
7.255
7.652
7.173
7.569
9,967,129
+0.37(+5.17%)
May 01, 2003
7.173
7.310
7.073
7.197
7,558,720
+0.02(+0.34%)
Apr 30, 2003
7.262
7.290
7.017
7.173
10,677,907
-0.11(-1.56%)
Apr 29, 2003
7.179
7.379
7.042
7.286
11,072,010
+0.24(+3.38%)
Apr 28, 2003
6.900
7.155
6.845
7.048
10,484,480
+0.15(+2.15%)
Apr 25, 2003
7.245
7.276
6.869
6.900
14,319,375
-0.49(-6.67%)
Apr 24, 2003
7.090
7.504
7.004
7.393
27,566,638
+0.57(+8.34%)
Apr 23, 2003
6.814
6.983
6.783
6.824
16,603,376
+0.01(+0.15%)
Apr 22, 2003
6.983
6.983
6.655
6.814
8,448,425
-0.04(-0.55%)
Apr 21, 2003
6.638
6.976
6.590
6.852
8,638,952
+0.13(+1.90%)
Apr 17, 2003
6.397
6.848
6.317
6.724
14,081,579
+0.34(+5.35%)
Apr 16, 2003
6.379
6.497
6.276
6.383
12,880,999
+0.12(+1.98%)
Apr 15, 2003
6.359
6.521
6.241
6.259
11,908,646
-0.17(-2.58%)
Apr 14, 2003
6.262
6.452
6.155
6.424
10,525,080
+0.17(+2.64%)
Apr 11, 2003
6.421
6.504
6.166
6.259
14,359,394
-0.17(-2.58%)
Apr 10, 2003
6.379
6.455
6.248
6.424
11,061,861
+0.05(+0.81%)
Apr 09, 2003
6.435
6.597
6.317
6.373
13,840,883
-0.06(-0.96%)
Apr 08, 2003
6.293
6.500
6.255
6.435
49,247,828
-0.64(-9.11%)
Apr 07, 2003
7.542
7.569
7.079
7.079
16,746,053
-0.08(-1.11%)
Apr 04, 2003
7.586
7.604
7.069
7.159
13,456,639
-0.34(-4.55%)
Apr 03, 2003
7.342
7.673
7.279
7.500
10,108,357
+0.15(+2.06%)
Apr 02, 2003
7.052
7.497
7.048
7.348
12,936,388
+0.37(+5.34%)
Apr 01, 2003
6.952
7.052
6.838
6.976
9,564,036
+0.11(+1.66%)
Mar 31, 2003
7.235
7.242
6.852
6.862
15,651,650
-0.49(-6.66%)
Mar 28, 2003
7.376
7.455
7.283
7.352
10,038,477
+0.05(+0.66%)
Mar 27, 2003
7.810
7.810
7.297
7.304
19,668,580
-0.58(-7.35%)
Mar 26, 2003
7.738
7.931
7.635
7.883
9,929,198
+0.12(+1.60%)
Mar 25, 2003
7.559
7.790
7.507
7.759
916,152,320
+0.28(+3.69%)
Mar 24, 2003
7.497
7.659
7.407
7.483
12,827,449
-0.20(-2.56%)
Mar 21, 2003
7.621
7.824
7.569
7.679
14,089,612
+0.20(+2.67%)
Mar 20, 2003
7.393
7.500
7.124
7.479
21,707,670
+0.07(+0.88%)
Mar 19, 2003
7.242
7.452
7.121
7.414
48,617,484
-0.77(-9.44%)
Mar 18, 2003
7.835
8.190
7.826
8.186
11,134,498
+0.24(+2.99%)
Mar 17, 2003
7.448
7.973
7.283
7.948
24,882,952
+0.46(+6.17%)
Mar 14, 2003
8.152
8.204
7.314
7.486
32,379,436
-0.69(-8.44%)
Mar 13, 2003
7.724
8.190
7.648
8.176
17,932,132
+0.56(+7.29%)
Mar 12, 2003
7.552
7.783
7.452
7.621
10,318,879
+0.04(+0.50%)
Mar 11, 2003
7.624
7.738
7.562
7.583
6,873,752
-0.02(-0.32%)
Mar 10, 2003
7.673
7.790
7.583
7.607
10,773,025
-0.13(-1.74%)
Mar 07, 2003
7.900
7.973
7.510
7.742
32,255,568
-0.35(-4.35%)
Mar 06, 2003
8.186
8.207
8.017
8.093
10,262,924
-0.16(-1.92%)
Mar 05, 2003
8.079
8.262
7.983
8.252
12,403,378
+0.18(+2.27%)
Mar 04, 2003
8.328
8.345
8.017
8.069
19,131,262
-0.29(-3.51%)
Mar 03, 2003
8.814
8.859
8.321
8.362
10,035,278
-0.41(-4.72%)
Feb 28, 2003
8.569
8.779
8.310
8.776
15,514,734
+0.22(+2.54%)
Feb 27, 2003
8.359
8.579
8.262
8.559
9,800,092
+0.33(+4.02%)
Feb 26, 2003
8.479
8.607
8.210
8.228
9,955,529
-0.28(-3.32%)
Feb 25, 2003
8.473
8.517
8.193
8.510
8,960,557
-0.08(-0.88%)
Feb 24, 2003
8.576
8.697
8.510
8.586
9,934,360
+0.01(+0.08%)
Feb 21, 2003
8.704
8.755
8.400
8.579
10,303,813
-0.15(-1.74%)
Feb 20, 2003
8.593
8.879
8.569
8.731
10,029,768
+0.14(+1.69%)
Feb 19, 2003
8.617
8.807
8.442
8.586
10,520,730
-0.10(-1.19%)
Feb 18, 2003
8.345
8.828
8.321
8.690
13,461,859
+0.36(+4.35%)
Feb 14, 2003
8.090
8.359
8.052
8.328
10,489,700
+0.25(+3.12%)
Feb 13, 2003
8.124
8.142
7.855
8.076
7,911,644
-0.02(-0.26%)
Feb 12, 2003
8.121
8.362
8.038
8.097
9,436,148
-0.18(-2.13%)
Feb 11, 2003
8.276
8.435
8.148
8.273
12,381,628
+0.06(+0.71%)
Feb 10, 2003
8.010
8.314
7.835
8.214
13,869,012
+0.21(+2.67%)
Feb 07, 2003
7.942
8.062
7.855
8.000
12,102,653
+0.09(+1.13%)
Feb 06, 2003
7.848
8.083
7.807
7.910
11,784,528
+0.05(+0.61%)
Feb 05, 2003
7.990
8.200
7.848
7.862
13,530,008
-0.00(-0.04%)
Feb 04, 2003
7.704
7.917
7.624
7.866
10,269,014
+0.08(+1.06%)
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.