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
TJX Companies
(NY:
TJX
)
94.09
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 30, 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 27, 2004
4.808
4.928
4.808
4.876
11,048,461
-0.00(-0.08%)
Feb 26, 2004
4.897
4.953
4.855
4.880
12,732,583
-0.04(-0.88%)
Feb 25, 2004
4.994
5.002
4.845
4.924
20,315,238
+0.02(+0.42%)
Feb 24, 2004
4.874
5.112
4.870
4.903
20,530,160
+0.05(+1.02%)
Feb 23, 2004
4.888
4.928
4.845
4.853
12,095,060
-0.04(-0.89%)
Feb 20, 2004
4.938
4.938
4.814
4.897
6,032,799
-0.02(-0.50%)
Feb 19, 2004
4.967
5.064
4.895
4.922
9,825,093
-0.04(-0.75%)
Feb 18, 2004
4.903
4.980
4.886
4.959
9,284,165
+0.06(+1.23%)
Feb 17, 2004
4.824
4.913
4.824
4.899
7,623,708
+0.12(+2.51%)
Feb 13, 2004
4.835
4.859
4.729
4.779
8,818,097
-0.06(-1.16%)
Feb 12, 2004
4.843
4.893
4.822
4.835
5,804,354
+0.00(+0.00%)
Feb 11, 2004
4.833
4.851
4.793
4.835
9,597,131
+0.01(+0.21%)
Feb 10, 2004
4.824
4.866
4.808
4.824
9,444,994
+0.00(+0.04%)
Feb 09, 2004
4.793
4.874
4.783
4.822
8,283,447
-0.01(-0.13%)
Feb 06, 2004
4.797
4.855
4.791
4.828
8,654,370
+0.03(+0.65%)
Feb 05, 2004
4.731
4.814
4.731
4.797
13,750,687
+0.10(+2.07%)
Feb 04, 2004
4.702
4.733
4.684
4.700
6,886,210
-0.00(-0.04%)
Feb 03, 2004
4.690
4.762
4.661
4.702
12,449,078
-0.02(-0.48%)
Feb 02, 2004
4.770
4.804
4.706
4.725
12,791,988
-0.04(-0.74%)
Jan 30, 2004
4.748
4.795
4.690
4.760
11,295,742
+0.01(+0.31%)
Jan 29, 2004
4.727
4.822
4.712
4.746
11,976,732
+0.02(+0.44%)
Jan 28, 2004
4.781
4.853
4.721
4.725
8,422,060
-0.04(-0.87%)
Jan 27, 2004
4.814
4.855
4.764
4.766
9,958,876
-0.04(-0.78%)
Jan 26, 2004
4.824
4.847
4.766
4.804
8,856,252
-0.04(-0.90%)
Jan 23, 2004
4.847
4.853
4.797
4.847
7,302,532
+0.00(+0.04%)
Jan 22, 2004
4.824
4.905
4.814
4.845
7,410,234
+0.00(+0.00%)
Jan 21, 2004
4.814
4.888
4.814
4.845
9,635,768
+0.00(+0.09%)
Jan 20, 2004
4.866
4.866
4.795
4.841
7,875,819
-0.04(-0.89%)
Jan 16, 2004
4.917
4.917
4.820
4.884
11,295,742
+0.00(+0.08%)
Jan 15, 2004
4.814
4.930
4.762
4.880
10,464,548
+0.02(+0.47%)
Jan 14, 2004
4.793
4.866
4.783
4.857
8,498,853
+0.07(+1.56%)
Jan 13, 2004
4.762
4.812
4.754
4.783
13,815,405
+0.02(+0.43%)
Jan 12, 2004
4.628
4.777
4.441
4.762
17,104,442
+0.13(+2.77%)
Jan 09, 2004
4.588
4.655
4.576
4.634
9,489,911
+0.05(+0.99%)
Jan 08, 2004
4.607
4.669
4.555
4.588
21,422,692
+0.12(+2.69%)
Jan 07, 2004
4.555
4.572
4.450
4.468
24,934,862
-0.10(-2.26%)
Jan 06, 2004
4.503
4.580
4.503
4.572
14,099,876
+0.02(+0.50%)
Jan 05, 2004
4.476
4.551
4.472
4.549
12,810,824
+0.07(+1.67%)
Jan 02, 2004
4.551
4.590
4.458
4.474
7,523,733
-0.09(-2.00%)
Dec 31, 2003
4.545
4.565
4.503
4.565
9,977,712
+0.02(+0.50%)
Dec 30, 2003
4.452
4.555
4.433
4.543
11,024,312
+0.09(+2.05%)
Dec 29, 2003
4.387
4.456
4.358
4.452
7,300,600
+0.04(+0.99%)
Dec 26, 2003
4.346
4.443
4.346
4.408
3,089,570
+0.08(+1.96%)
Dec 24, 2003
4.352
4.356
4.323
4.323
4,278,163
-0.03(-0.76%)
Dec 23, 2003
4.348
4.361
4.344
4.356
15,564,729
-0.01(-0.28%)
Dec 22, 2003
4.388
4.423
4.365
4.369
10,149,167
-0.00(-0.09%)
Dec 19, 2003
4.410
4.412
4.350
4.373
14,308,519
-0.04(-0.89%)
Dec 18, 2003
4.483
4.491
4.392
4.412
16,880,826
-0.09(-1.98%)
Dec 17, 2003
4.406
4.503
4.381
4.501
9,129,131
+0.09(+2.02%)
Dec 16, 2003
4.381
4.435
4.323
4.412
14,642,736
+0.03(+0.66%)
Dec 15, 2003
4.534
4.541
4.377
4.383
9,039,298
-0.09(-1.95%)
Dec 12, 2003
4.505
4.520
4.445
4.470
7,800,959
-0.04(-0.78%)
Dec 11, 2003
4.472
4.553
4.472
4.505
8,923,385
+0.03(+0.69%)
Dec 10, 2003
4.474
4.501
4.445
4.474
11,221,364
-0.01(-0.18%)
Dec 09, 2003
4.431
4.493
4.431
4.483
13,964,161
+0.05(+1.12%)
Dec 08, 2003
4.441
4.474
4.400
4.433
10,794,417
+0.00(+0.00%)
Dec 05, 2003
4.483
4.483
4.441
4.433
16,683,291
-0.08(-1.74%)
Dec 04, 2003
4.557
4.584
4.452
4.512
24,507,916
-0.04(-0.95%)
Dec 03, 2003
4.609
4.648
4.518
4.555
19,642,942
-0.05(-1.17%)
Dec 02, 2003
4.636
4.657
4.586
4.609
10,518,641
-0.05(-1.02%)
Dec 01, 2003
4.690
4.710
4.605
4.657
10,792,486
-0.02(-0.44%)
Nov 28, 2003
4.667
4.721
4.663
4.677
5,635,796
+0.01(+0.22%)
Nov 26, 2003
4.752
4.754
4.638
4.667
12,072,843
-0.11(-2.21%)
Nov 25, 2003
4.599
4.828
4.597
4.773
17,650,684
+0.14(+3.13%)
Nov 24, 2003
4.580
4.648
4.576
4.628
13,855,492
+0.05(+1.04%)
Nov 21, 2003
4.559
4.628
4.559
4.580
9,919,756
+0.02(+0.45%)
Nov 20, 2003
4.499
4.594
4.483
4.559
9,160,041
+0.05(+1.15%)
Nov 19, 2003
4.489
4.534
4.456
4.508
10,580,461
+0.02(+0.55%)
Nov 18, 2003
4.551
4.607
4.470
4.483
11,455,123
-0.07(-1.50%)
Nov 17, 2003
4.534
4.617
4.510
4.551
13,365,759
-0.06(-1.21%)
Nov 14, 2003
4.628
4.710
4.597
4.607
7,800,959
-0.04(-0.80%)
Nov 13, 2003
4.669
4.710
4.592
4.644
15,310,203
-0.04(-0.84%)
Nov 12, 2003
4.750
4.717
4.605
4.684
17,819,724
-0.07(-1.40%)
Nov 11, 2003
4.783
4.897
4.686
4.750
15,879,626
-0.07(-1.46%)
Nov 10, 2003
4.690
4.855
4.684
4.820
22,815,582
+0.11(+2.33%)
Nov 07, 2003
4.597
4.752
4.580
4.710
24,186,740
+0.11(+2.48%)
Nov 06, 2003
4.431
4.607
4.276
4.597
24,171,768
+0.32(+7.51%)
Nov 05, 2003
4.348
4.292
4.247
4.276
15,956,902
-0.01(-0.15%)
Nov 04, 2003
4.348
4.348
4.329
4.282
10,970,702
-0.09(-2.04%)
Nov 03, 2003
4.346
4.435
4.354
4.371
9,216,781
+0.02(+0.57%)
Oct 31, 2003
4.400
4.398
4.332
4.346
7,932,810
-0.05(-1.22%)
Oct 30, 2003
4.460
4.472
4.385
4.400
13,188,025
-0.04(-0.93%)
Oct 29, 2003
4.389
4.462
4.358
4.441
9,339,224
+0.03(+0.75%)
Oct 28, 2003
4.276
4.385
4.269
4.408
12,496,893
+0.14(+3.35%)
Oct 27, 2003
4.296
4.336
4.251
4.265
8,671,757
-0.01(-0.34%)
Oct 24, 2003
4.336
4.336
4.211
4.280
9,681,168
-0.06(-1.29%)
Oct 23, 2003
4.255
4.340
4.220
4.336
13,254,675
+0.08(+1.90%)
Oct 22, 2003
4.292
4.309
4.249
4.255
11,689,847
-0.09(-2.05%)
Oct 21, 2003
4.429
4.429
4.319
4.344
16,392,059
-0.05(-1.04%)
Oct 20, 2003
4.400
4.431
4.358
4.389
12,519,109
-0.00(-0.09%)
Oct 17, 2003
4.462
4.516
4.394
4.394
18,275,648
-0.04(-0.84%)
Oct 16, 2003
4.387
4.394
4.379
4.431
7,160,055
+0.04(+0.80%)
Oct 15, 2003
4.441
4.443
4.373
4.396
8,885,713
-0.05(-1.12%)
Oct 14, 2003
4.396
4.439
4.348
4.445
9,991,718
+0.05(+1.04%)
Oct 13, 2003
4.288
4.406
4.307
4.400
6,797,826
+0.11(+2.61%)
Oct 10, 2003
4.369
4.418
4.245
4.288
10,272,325
-0.10(-2.31%)
Oct 09, 2003
4.160
4.452
4.160
4.389
21,928,846
+0.23(+5.53%)
Oct 08, 2003
4.178
4.211
4.153
4.160
9,942,455
+0.00(+0.10%)
Oct 07, 2003
4.147
4.168
4.104
4.156
9,440,165
+0.01(+0.20%)
Oct 06, 2003
4.158
4.176
4.129
4.147
6,413,864
-0.01(-0.25%)
Oct 03, 2003
4.176
4.193
4.139
4.158
11,375,915
+0.05(+1.16%)
Oct 02, 2003
4.085
4.137
4.060
4.110
11,004,510
-0.03(-0.70%)
Oct 01, 2003
4.021
4.160
4.042
4.139
12,829,177
+0.12(+2.94%)
Sep 30, 2003
3.913
4.066
3.897
4.021
17,911,006
+0.11(+2.75%)
Sep 29, 2003
3.938
3.938
3.874
3.913
17,153,706
-0.01(-0.21%)
Sep 26, 2003
4.027
4.027
3.922
3.922
23,824,994
-0.11(-2.72%)
Sep 25, 2003
4.139
4.145
4.056
4.031
13,895,096
-0.10(-2.50%)
Sep 24, 2003
4.265
4.265
4.122
4.135
11,352,250
-0.14(-3.25%)
Sep 23, 2003
4.245
4.290
4.224
4.274
7,408,303
+0.07(+1.57%)
Sep 22, 2003
4.213
4.230
4.166
4.207
9,341,639
-0.04(-0.88%)
Sep 19, 2003
4.220
4.255
4.197
4.245
14,761,547
+0.01(+0.34%)
Sep 18, 2003
4.242
4.269
4.230
4.230
11,331,482
-0.01(-0.29%)
Sep 17, 2003
4.282
4.298
4.234
4.242
7,335,857
-0.06(-1.40%)
Sep 16, 2003
4.286
4.292
4.232
4.303
8,764,004
+0.03(+0.78%)
Sep 15, 2003
4.245
4.307
4.234
4.269
10,309,997
+0.04(+0.83%)
Sep 12, 2003
4.236
4.259
4.158
4.234
8,676,104
-0.00(-0.10%)
Sep 11, 2003
4.162
4.274
4.158
4.238
9,170,667
+0.07(+1.79%)
Sep 10, 2003
4.141
4.274
4.141
4.164
9,604,858
-0.01(-0.15%)
Sep 09, 2003
4.224
4.224
4.147
4.170
11,396,200
-0.05(-1.27%)
Sep 08, 2003
4.296
4.296
4.207
4.224
15,287,503
-0.07(-1.69%)
Sep 05, 2003
4.437
4.437
4.265
4.296
26,323,890
-0.14(-3.17%)
Sep 04, 2003
4.563
4.563
4.427
4.437
15,845,818
-0.13(-2.77%)
Sep 03, 2003
4.514
4.572
4.503
4.563
8,155,943
+0.02(+0.50%)
Sep 02, 2003
4.476
4.555
4.454
4.541
9,599,545
+0.06(+1.25%)
Aug 29, 2003
4.435
4.493
4.414
4.485
8,271,856
+0.05(+1.12%)
Aug 28, 2003
4.371
4.447
4.363
4.435
10,222,096
+0.07(+1.52%)
Aug 27, 2003
4.346
4.373
4.327
4.369
9,766,654
+0.02(+0.48%)
Aug 26, 2003
4.271
4.348
4.245
4.348
13,148,904
+0.02(+0.57%)
Aug 25, 2003
4.311
4.327
4.286
4.323
9,268,227
+0.03(+0.63%)
Aug 22, 2003
4.348
4.367
4.290
4.296
16,177,137
-0.07(-1.57%)
Aug 21, 2003
4.317
4.398
4.309
4.365
9,800,462
+0.06(+1.40%)
Aug 20, 2003
4.255
4.321
4.245
4.305
6,933,541
+0.02(+0.43%)
Aug 19, 2003
4.296
4.307
4.193
4.286
14,577,535
+0.00(+0.00%)
Aug 18, 2003
4.284
4.307
4.267
4.286
11,833,290
+0.00(+0.00%)
Aug 15, 2003
4.249
4.294
4.224
4.286
3,506,857
+0.04(+0.93%)
Aug 14, 2003
4.240
4.269
4.195
4.247
12,890,032
+0.00(+0.05%)
Aug 13, 2003
4.369
4.381
4.238
4.245
14,237,523
-0.11(-2.61%)
Aug 12, 2003
4.120
4.358
4.066
4.358
25,788,274
+0.23(+5.67%)
Aug 11, 2003
4.120
4.158
4.098
4.124
6,299,883
+0.00(+0.00%)
Aug 08, 2003
4.079
4.141
4.073
4.124
10,037,601
+0.05(+1.12%)
Aug 07, 2003
4.006
4.120
3.996
4.079
15,987,329
+0.17(+4.45%)
Aug 06, 2003
3.986
3.986
3.901
3.905
15,499,045
-0.08(-2.03%)
Aug 05, 2003
3.980
4.040
3.971
3.986
13,125,722
-0.08(-1.94%)
Aug 04, 2003
4.056
4.106
3.969
4.064
13,097,709
+0.01(+0.15%)
Aug 01, 2003
4.029
4.108
3.998
4.058
10,050,158
+0.03(+0.77%)
Jul 31, 2003
3.990
4.102
3.988
4.027
13,249,363
+0.04(+0.93%)
Jul 30, 2003
4.060
4.064
3.982
3.990
16,214,809
-0.07(-1.68%)
Jul 29, 2003
4.147
4.160
4.033
4.058
13,503,406
-0.09(-2.10%)
Jul 28, 2003
4.120
4.172
4.120
4.145
10,797,315
+0.04(+0.86%)
Jul 25, 2003
4.120
4.180
4.091
4.110
11,841,983
+0.01(+0.35%)
Jul 24, 2003
4.141
4.191
4.095
4.095
20,336,006
-0.02(-0.40%)
Jul 23, 2003
4.037
4.120
4.015
4.112
14,425,399
+0.08(+2.00%)
Jul 22, 2003
3.938
4.037
3.903
4.031
20,206,086
+0.09(+2.20%)
Jul 21, 2003
3.986
3.986
3.634
3.944
22,067,460
-0.04(-1.04%)
Jul 18, 2003
3.799
3.996
3.775
3.986
32,249,952
+0.21(+5.60%)
Jul 17, 2003
3.748
3.775
3.723
3.775
17,387,464
-0.00(-0.05%)
Jul 16, 2003
3.779
3.841
3.748
3.777
15,256,593
+0.05(+1.33%)
Jul 15, 2003
3.830
3.849
3.715
3.727
16,665,904
-0.09(-2.28%)
Jul 14, 2003
3.820
3.872
3.793
3.814
13,398,601
+0.01(+0.38%)
Jul 11, 2003
3.748
3.835
3.748
3.799
15,351,255
+0.05(+1.38%)
Jul 10, 2003
3.779
3.859
3.735
3.748
19,588,850
-0.14(-3.72%)
Jul 09, 2003
3.986
3.992
3.890
3.893
15,327,107
-0.10(-2.59%)
Jul 08, 2003
3.882
4.031
3.882
3.996
16,848,950
+0.12(+3.10%)
Jul 07, 2003
3.768
3.876
3.766
3.876
11,896,559
+0.13(+3.43%)
Jul 03, 2003
3.830
3.830
3.748
3.748
8,956,710
-0.10(-2.69%)
Jul 02, 2003
3.868
3.897
3.801
3.851
15,013,175
-0.01(-0.27%)
Jul 01, 2003
3.862
3.880
3.772
3.862
11,894,627
-0.04(-1.01%)
Jun 30, 2003
3.855
3.924
3.855
3.901
11,050,392
+0.07(+1.84%)
Jun 27, 2003
3.878
3.888
3.793
3.830
12,568,372
-0.05(-1.23%)
Jun 26, 2003
3.872
3.903
3.847
3.878
14,711,318
-0.02(-0.48%)
Jun 25, 2003
3.940
3.975
3.882
3.897
17,273,966
-0.05(-1.36%)
Jun 24, 2003
3.996
4.031
3.944
3.951
9,210,753
-0.01(-0.37%)
Jun 23, 2003
3.965
3.973
3.930
3.965
14,457,275
+0.01(+0.37%)
Jun 20, 2003
3.934
3.963
3.932
3.951
15,389,893
+0.02(+0.42%)
Jun 19, 2003
3.990
3.990
3.919
3.934
16,505,558
-0.06(-1.40%)
Jun 18, 2003
3.922
3.996
3.893
3.990
12,210,490
+0.07(+1.74%)
Jun 17, 2003
3.990
3.998
3.886
3.922
8,035,683
-0.07(-1.87%)
Jun 16, 2003
3.955
3.996
3.913
3.996
7,682,631
+0.05(+1.21%)
Jun 13, 2003
3.953
3.982
3.876
3.948
9,398,629
+0.00(+0.00%)
Jun 12, 2003
4.011
4.023
3.915
3.948
10,343,805
-0.06(-1.50%)
Jun 11, 2003
3.951
4.019
3.940
4.009
8,401,776
+0.05(+1.15%)
Jun 10, 2003
3.986
4.040
3.930
3.963
6,696,885
-0.02(-0.57%)
Jun 09, 2003
4.017
4.048
3.963
3.986
12,394,503
-0.04(-0.98%)
Jun 06, 2003
4.046
4.106
4.000
4.025
13,883,504
+0.02(+0.41%)
Jun 05, 2003
3.942
4.162
3.922
4.009
16,783,266
+0.07(+1.68%)
Jun 04, 2003
3.893
3.955
3.893
3.942
9,405,391
+0.05(+1.28%)
Jun 03, 2003
3.851
3.913
3.833
3.893
9,529,998
+0.00(+0.00%)
Jun 02, 2003
3.820
3.955
3.810
3.893
16,427,799
+0.12(+3.30%)
May 30, 2003
3.727
3.783
3.723
3.768
11,304,436
+0.08(+2.25%)
May 29, 2003
3.727
3.752
3.665
3.686
18,990,448
-0.02(-0.67%)
May 28, 2003
3.696
3.777
3.688
3.710
15,466,686
+0.04(+0.96%)
May 27, 2003
3.601
3.706
3.601
3.675
21,149,330
+0.02(+0.62%)
May 23, 2003
3.710
3.710
3.652
3.652
9,956,462
-0.06(-1.67%)
May 22, 2003
3.665
3.715
3.613
3.715
24,214,268
+0.05(+1.47%)
May 21, 2003
3.686
3.764
3.657
3.661
14,465,485
-0.02(-0.67%)
May 20, 2003
3.690
3.762
3.661
3.686
16,088,753
+0.03(+0.74%)
May 19, 2003
3.748
3.748
3.646
3.659
12,178,131
-0.09(-2.38%)
May 16, 2003
3.764
3.795
3.746
3.748
19,615,896
-0.02(-0.44%)
May 15, 2003
3.934
3.963
3.743
3.764
37,295,076
-0.24(-6.05%)
May 14, 2003
4.120
4.139
3.973
4.006
21,441,528
-0.09(-2.27%)
May 13, 2003
4.143
4.172
4.029
4.100
17,303,426
-0.04(-1.00%)
May 12, 2003
3.934
4.191
3.932
4.141
19,036,330
+0.18(+4.60%)
May 09, 2003
3.930
3.986
3.911
3.959
8,654,853
+0.03(+0.74%)
May 08, 2003
3.810
4.013
3.806
3.930
16,277,112
+0.16(+4.29%)
May 07, 2003
3.851
3.862
3.764
3.768
19,689,308
-0.12(-3.09%)
May 06, 2003
3.864
3.909
3.837
3.888
16,427,799
+0.02(+0.48%)
May 05, 2003
3.897
3.901
3.845
3.870
10,183,941
-0.03(-0.74%)
May 02, 2003
3.847
3.930
3.839
3.899
17,842,906
+0.05(+1.35%)
May 01, 2003
3.975
3.975
3.814
3.847
20,725,764
-0.14(-3.48%)
Apr 30, 2003
3.959
4.006
3.953
3.986
11,711,581
+0.02(+0.63%)
Apr 29, 2003
3.934
4.004
3.928
3.961
10,025,526
+0.07(+1.86%)
Apr 28, 2003
3.822
3.915
3.822
3.888
9,878,220
+0.09(+2.29%)
Apr 25, 2003
3.816
3.862
3.787
3.801
16,358,734
-0.01(-0.27%)
Apr 24, 2003
3.872
3.874
3.808
3.812
7,908,661
-0.08(-2.18%)
Apr 23, 2003
3.886
3.913
3.839
3.897
6,874,619
-0.02(-0.53%)
Apr 22, 2003
3.830
3.955
3.814
3.917
10,990,504
+0.04(+1.01%)
Apr 21, 2003
3.911
3.928
3.872
3.878
6,219,709
-0.03(-0.85%)
Apr 17, 2003
3.789
3.936
3.789
3.911
8,041,478
+0.11(+2.77%)
Apr 16, 2003
3.944
3.948
3.806
3.806
10,394,517
-0.10(-2.60%)
Apr 15, 2003
3.851
3.930
3.808
3.907
18,385,284
+0.08(+2.22%)
Apr 14, 2003
3.801
3.862
3.766
3.822
17,633,296
-0.09(-2.38%)
Apr 11, 2003
3.924
3.996
3.893
3.915
8,492,091
+0.01(+0.16%)
Apr 10, 2003
3.779
3.909
3.779
3.909
11,760,844
+0.13(+3.45%)
Apr 09, 2003
3.872
3.882
3.768
3.779
13,500,025
-0.11(-2.82%)
Apr 08, 2003
3.903
3.903
3.864
3.888
10,144,337
-0.02(-0.58%)
Apr 07, 2003
3.924
3.942
3.893
3.911
17,698,980
+0.15(+4.08%)
Apr 04, 2003
3.717
3.766
3.700
3.758
12,542,292
+0.05(+1.40%)
Apr 03, 2003
3.675
3.727
3.665
3.706
7,852,637
+0.03(+0.85%)
Apr 02, 2003
3.623
3.683
3.557
3.675
13,980,099
+0.12(+3.32%)
Apr 01, 2003
3.628
3.632
3.520
3.557
14,428,779
-0.09(-2.39%)
Mar 31, 2003
3.634
3.690
3.613
3.644
17,256,096
-0.06(-1.57%)
Mar 28, 2003
3.721
3.789
3.690
3.702
13,680,173
-0.02(-0.50%)
Mar 27, 2003
3.669
3.748
3.652
3.721
7,694,222
+0.01(+0.39%)
Mar 26, 2003
3.715
3.764
3.700
3.706
10,378,096
-0.01(-0.28%)
Mar 25, 2003
3.688
3.733
3.634
3.717
12,966,341
+0.01(+0.22%)
Mar 24, 2003
3.779
3.793
3.669
3.708
13,832,309
-0.17(-4.38%)
Mar 21, 2003
3.779
3.884
3.700
3.878
18,197,408
+0.21(+5.82%)
Mar 20, 2003
3.617
3.688
3.557
3.665
9,084,698
+0.05(+1.26%)
Mar 19, 2003
3.599
3.630
3.543
3.619
12,460,187
+0.01(+0.40%)
Mar 18, 2003
3.686
3.702
3.565
3.605
15,495,181
-0.08(-2.08%)
Mar 17, 2003
3.499
3.681
3.462
3.681
14,633,076
+0.16(+4.65%)
Mar 14, 2003
3.520
3.547
3.499
3.518
15,363,813
-0.01(-0.35%)
Mar 13, 2003
3.404
3.541
3.400
3.530
12,080,088
+0.16(+4.79%)
Mar 12, 2003
3.354
3.387
3.311
3.369
11,318,442
-0.01(-0.18%)
Mar 11, 2003
3.373
3.429
3.358
3.375
9,432,437
-0.00(-0.06%)
Mar 10, 2003
3.416
3.427
3.363
3.377
12,467,431
-0.07(-1.92%)
Mar 07, 2003
3.379
3.464
3.267
3.443
13,011,257
+0.06(+1.90%)
Mar 06, 2003
3.375
3.454
3.323
3.379
16,558,202
+0.00(+0.12%)
Mar 05, 2003
3.292
3.375
3.271
3.375
21,197,628
+0.07(+2.07%)
Mar 04, 2003
3.292
3.307
3.218
3.307
23,219,830
+0.01(+0.25%)
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.