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
Petmed Express Inc
(NQ:
PETS
)
4.050
+0.070 (+1.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2004
2.979
2.995
2.818
2.843
281,200
-0.07(-2.43%)
Aug 30, 2004
2.899
2.954
2.767
2.914
508,735
+0.01(+0.17%)
Aug 27, 2004
2.823
2.949
2.777
2.909
448,534
+0.15(+5.49%)
Aug 26, 2004
2.666
2.818
2.601
2.757
910,535
+0.13(+5.00%)
Aug 25, 2004
2.666
2.666
2.535
2.626
287,735
+0.02(+0.78%)
Aug 24, 2004
2.601
2.651
2.510
2.606
622,601
+0.06(+2.38%)
Aug 23, 2004
2.484
2.580
2.338
2.545
845,384
+0.22(+9.33%)
Aug 20, 2004
2.328
2.343
2.237
2.328
462,000
+0.01(+0.22%)
Aug 19, 2004
2.368
2.424
2.121
2.323
2,040,486
-0.18(-7.07%)
Aug 18, 2004
2.732
2.803
2.424
2.500
2,988,251
-0.60(-19.38%)
Aug 17, 2004
3.025
3.156
2.888
3.101
1,358,278
+0.21(+7.34%)
Aug 16, 2004
2.833
2.924
2.712
2.888
944,794
+0.25(+9.58%)
Aug 13, 2004
2.671
2.676
2.585
2.636
315,657
+0.05(+1.95%)
Aug 12, 2004
2.545
2.661
2.535
2.585
308,330
-0.05(-1.92%)
Aug 11, 2004
2.666
2.666
2.358
2.636
432,494
+0.03(+0.97%)
Aug 10, 2004
2.585
2.727
2.535
2.611
1,021,233
+0.08(+3.19%)
Aug 09, 2004
2.474
2.591
2.283
2.530
717,259
+0.21(+9.15%)
Aug 06, 2004
2.399
2.439
2.237
2.318
339,024
+0.05(+2.00%)
Aug 05, 2004
2.373
2.389
2.272
2.272
467,149
-0.01(-0.44%)
Aug 04, 2004
2.389
2.399
2.272
2.283
462,594
-0.02(-0.66%)
Aug 03, 2004
2.272
2.394
2.182
2.298
1,001,024
+0.14(+6.31%)
Aug 02, 2004
2.096
2.176
2.020
2.161
1,020,639
+0.09(+4.39%)
Jul 30, 2004
2.232
2.333
2.040
2.070
1,252,530
-0.19(-8.28%)
Jul 29, 2004
2.414
2.469
2.232
2.257
747,161
-0.15(-6.29%)
Jul 28, 2004
2.500
2.500
2.399
2.409
493,091
-0.05(-2.05%)
Jul 27, 2004
2.520
2.525
2.373
2.459
1,323,029
-0.02(-0.61%)
Jul 26, 2004
3.106
3.156
2.318
2.474
4,297,220
-1.06(-30.00%)
Jul 22, 2004
3.545
3.565
3.484
3.535
316,845
+0.05(+1.30%)
Jul 21, 2004
3.520
3.540
3.459
3.489
164,561
-0.01(-0.29%)
Jul 20, 2004
3.499
3.560
3.484
3.499
272,685
-0.04(-1.00%)
Jul 19, 2004
3.585
3.636
3.459
3.535
503,190
-0.10(-2.64%)
Jul 16, 2004
3.616
3.691
3.585
3.631
267,536
+0.03(+0.84%)
Jul 15, 2004
3.762
3.823
3.585
3.600
467,743
-0.19(-5.06%)
Jul 14, 2004
3.782
3.863
3.762
3.792
257,437
-0.05(-1.31%)
Jul 13, 2004
3.742
3.888
3.742
3.843
141,590
-0.03(-0.65%)
Jul 12, 2004
4.015
4.015
3.742
3.868
627,948
-0.12(-2.91%)
Jul 09, 2004
3.762
4.020
3.762
3.984
363,976
+0.26(+6.91%)
Jul 08, 2004
3.797
3.878
3.661
3.727
351,896
-0.11(-2.77%)
Jul 07, 2004
3.989
3.989
3.792
3.833
273,279
+0.01(+0.26%)
Jul 06, 2004
3.989
4.020
3.818
3.823
261,793
-0.14(-3.57%)
Jul 02, 2004
4.136
4.136
3.939
3.964
329,519
-0.13(-3.09%)
Jul 01, 2004
4.121
4.131
4.035
4.090
282,586
+0.04(+1.01%)
Jun 30, 2004
4.166
4.242
4.030
4.049
682,406
-0.08(-1.97%)
Jun 29, 2004
4.146
4.338
4.131
4.131
466,159
-0.03(-0.61%)
Jun 28, 2004
4.373
4.373
4.141
4.156
340,015
-0.09(-2.14%)
Jun 25, 2004
4.313
4.378
2.126
4.247
1,528,780
-0.06(-1.41%)
Jun 24, 2004
4.267
4.343
4.140
4.307
304,964
+0.02(+0.47%)
Jun 23, 2004
3.989
4.313
3.893
4.287
451,505
+0.30(+7.60%)
Jun 22, 2004
4.060
4.060
3.863
3.984
339,222
-0.08(-1.87%)
Jun 21, 2004
4.090
4.095
4.030
4.060
185,948
-0.04(-0.86%)
Jun 18, 2004
4.201
4.272
3.964
4.095
649,533
-0.13(-2.99%)
Jun 17, 2004
4.262
4.313
4.191
4.222
179,413
-0.09(-2.11%)
Jun 16, 2004
4.201
4.474
4.166
4.313
669,732
+0.07(+1.67%)
Jun 15, 2004
4.323
4.419
4.166
4.242
547,153
-0.17(-3.78%)
Jun 14, 2004
4.450
4.494
4.303
4.408
699,040
-0.09(-1.91%)
Jun 10, 2004
4.646
4.676
4.419
4.494
467,149
-0.05(-1.11%)
Jun 09, 2004
4.590
4.646
4.292
4.545
1,097,078
-0.03(-0.55%)
Jun 08, 2004
4.676
4.767
4.424
4.570
1,224,014
-0.13(-2.69%)
Jun 07, 2004
5.191
5.252
4.605
4.696
1,929,392
-0.32(-6.44%)
Jun 04, 2004
5.429
5.858
4.913
5.019
6,827,828
+0.23(+4.76%)
Jun 03, 2004
4.181
4.913
4.141
4.791
2,756,558
+0.75(+18.45%)
Jun 02, 2004
4.272
4.353
3.979
4.045
1,334,514
-0.28(-6.43%)
Jun 01, 2004
4.621
4.671
4.318
4.323
768,350
+0.00(+0.00%)
May 28, 2004
4.393
4.535
4.166
4.323
411,107
+0.09(+2.15%)
May 27, 2004
3.777
4.292
3.717
4.232
632,305
+0.57(+15.43%)
May 26, 2004
3.565
3.696
3.565
3.666
228,525
+0.12(+3.42%)
May 25, 2004
3.808
3.813
3.398
3.545
407,938
-0.22(-5.90%)
May 24, 2004
3.560
3.792
3.409
3.767
425,761
+0.37(+10.85%)
May 21, 2004
4.161
4.161
3.338
3.398
1,527,394
-0.65(-16.08%)
May 20, 2004
4.247
4.267
4.050
4.050
195,256
-0.17(-4.07%)
May 19, 2004
4.267
4.489
4.085
4.222
411,899
-0.07(-1.65%)
May 18, 2004
4.575
4.701
4.105
4.292
504,774
-0.08(-1.73%)
May 17, 2004
5.146
5.227
4.267
4.368
633,097
-0.88(-16.83%)
May 14, 2004
5.141
5.368
5.100
5.252
107,727
+0.10(+1.96%)
May 13, 2004
5.348
5.555
5.136
5.151
173,076
-0.09(-1.73%)
May 12, 2004
5.287
5.429
5.201
5.242
238,030
-0.07(-1.24%)
May 11, 2004
5.211
5.474
5.176
5.307
205,751
-0.11(-1.96%)
May 10, 2004
5.282
5.418
5.110
5.413
183,374
+0.09(+1.61%)
May 07, 2004
5.479
5.494
5.237
5.328
173,869
-0.08(-1.49%)
May 06, 2004
5.555
5.555
5.237
5.408
325,559
-0.04(-0.74%)
May 05, 2004
5.767
5.767
5.358
5.449
115,846
-0.21(-3.75%)
May 04, 2004
5.423
5.898
5.358
5.661
165,551
+0.22(+4.09%)
May 03, 2004
5.237
5.504
5.161
5.439
111,886
+0.07(+1.22%)
Apr 30, 2004
5.807
5.994
5.226
5.373
381,007
-0.49(-8.35%)
Apr 29, 2004
6.060
6.135
5.807
5.863
260,011
-0.25(-4.13%)
Apr 28, 2004
6.186
6.196
6.100
6.115
97,826
-0.09(-1.46%)
Apr 27, 2004
6.055
6.211
6.055
6.206
29,704
+0.10(+1.65%)
Apr 26, 2004
6.337
6.337
6.060
6.105
89,508
-0.05(-0.75%)
Apr 23, 2004
6.168
6.168
5.994
6.151
45,150
+0.09(+1.52%)
Apr 22, 2004
6.135
6.337
6.009
6.059
197,434
-0.10(-1.65%)
Apr 21, 2004
6.247
6.337
6.085
6.161
50,497
+0.00(+0.00%)
Apr 20, 2004
6.211
6.236
6.075
6.161
74,854
+0.06(+0.99%)
Apr 19, 2004
6.110
6.236
5.933
6.100
93,271
-0.01(-0.17%)
Apr 16, 2004
6.120
6.211
6.110
6.110
148,125
-0.10(-1.55%)
Apr 15, 2004
5.868
6.257
5.595
6.206
419,226
+0.34(+5.77%)
Apr 14, 2004
5.191
5.918
5.191
5.868
267,734
+0.61(+11.62%)
Apr 13, 2004
5.295
5.555
5.161
5.257
60,398
-0.03(-0.48%)
Apr 12, 2004
5.479
5.479
5.201
5.282
86,934
-0.15(-2.70%)
Apr 08, 2004
5.353
5.479
5.353
5.429
40,991
-0.04(-0.65%)
Apr 07, 2004
5.555
5.555
5.454
5.464
93,865
-0.09(-1.64%)
Apr 06, 2004
5.757
5.757
5.449
5.555
111,886
-0.18(-3.08%)
Apr 05, 2004
5.802
5.802
5.560
5.731
114,262
+0.03(+0.44%)
Apr 02, 2004
5.610
5.731
5.580
5.706
40,793
+0.15(+2.73%)
Apr 01, 2004
5.529
5.731
5.529
5.555
127,332
+0.00(+0.00%)
Mar 31, 2004
5.499
5.802
5.499
5.555
199,216
-0.19(-3.34%)
Mar 30, 2004
5.656
5.757
5.529
5.747
90,697
+0.12(+2.15%)
Mar 29, 2004
5.630
5.630
5.423
5.625
85,548
+0.01(+0.18%)
Mar 26, 2004
5.585
5.686
5.459
5.615
133,867
+0.11(+1.92%)
Mar 25, 2004
5.721
5.731
5.252
5.509
147,333
+0.18(+3.32%)
Mar 24, 2004
5.201
5.338
5.201
5.332
84,954
+0.09(+1.81%)
Mar 23, 2004
5.287
5.348
5.201
5.237
68,319
+0.02(+0.30%)
Mar 22, 2004
5.272
5.378
5.176
5.221
63,765
-0.18(-3.36%)
Mar 19, 2004
5.317
5.439
5.317
5.403
90,499
+0.06(+1.13%)
Mar 18, 2004
5.186
5.449
5.186
5.343
59,210
+0.04(+0.76%)
Mar 17, 2004
5.368
5.509
5.257
5.302
50,893
-0.07(-1.32%)
Mar 16, 2004
5.181
5.535
5.181
5.373
44,952
+0.06(+1.14%)
Mar 15, 2004
5.373
5.706
5.151
5.312
159,214
-0.20(-3.57%)
Mar 12, 2004
5.540
5.706
5.454
5.509
68,913
-0.12(-2.15%)
Mar 11, 2004
5.373
5.676
5.181
5.630
184,166
+0.14(+2.58%)
Mar 10, 2004
5.721
5.721
5.459
5.489
49,507
-0.22(-3.81%)
Mar 09, 2004
5.630
5.706
5.393
5.706
116,836
+0.06(+0.98%)
Mar 08, 2004
5.984
5.984
5.625
5.651
39,605
-0.26(-4.36%)
Mar 05, 2004
5.853
5.979
5.807
5.908
178,819
+0.05(+0.86%)
Mar 04, 2004
5.694
6.055
5.580
5.858
134,065
+0.08(+1.31%)
Mar 03, 2004
5.782
5.807
5.358
5.782
139,016
+0.06(+1.06%)
Mar 02, 2004
5.812
5.903
5.560
5.721
105,153
-0.01(-0.18%)
Mar 01, 2004
5.504
5.807
5.393
5.731
77,627
+0.31(+5.68%)
Feb 27, 2004
5.423
5.439
5.375
5.423
114,460
+0.00(+0.00%)
Feb 26, 2004
5.499
5.499
5.353
5.423
62,973
+0.05(+0.94%)
Feb 25, 2004
5.176
5.423
5.146
5.373
191,889
+0.08(+1.53%)
Feb 24, 2004
5.807
5.858
5.075
5.292
327,935
-0.58(-9.81%)
Feb 23, 2004
6.060
6.060
5.782
5.868
121,391
-0.17(-2.76%)
Feb 20, 2004
6.009
6.060
5.868
6.034
56,834
-0.02(-0.33%)
Feb 19, 2004
5.812
6.095
5.812
6.055
162,383
+0.17(+2.92%)
Feb 18, 2004
6.115
6.115
5.807
5.883
170,304
-0.20(-3.32%)
Feb 17, 2004
6.307
6.343
6.065
6.085
184,958
-0.22(-3.45%)
Feb 13, 2004
6.009
6.605
5.989
6.302
205,751
-0.24(-3.70%)
Feb 12, 2004
6.110
6.595
6.110
6.545
1,518,483
+0.23(+3.69%)
Feb 11, 2004
6.072
6.312
6.065
6.312
473,486
+0.23(+3.81%)
Feb 10, 2004
6.141
6.186
5.959
6.080
211,692
-0.06(-0.91%)
Feb 09, 2004
5.959
6.186
5.681
6.135
285,953
+0.22(+3.67%)
Feb 06, 2004
5.959
6.060
5.459
5.918
266,744
-0.11(-1.84%)
Feb 05, 2004
5.959
6.060
5.832
6.029
271,695
+0.20(+3.47%)
Feb 04, 2004
6.070
6.070
5.555
5.827
280,408
-0.18(-2.94%)
Feb 03, 2004
5.595
6.565
5.535
6.004
335,262
+0.35(+6.15%)
Feb 02, 2004
5.423
5.742
5.287
5.656
280,210
+0.35(+6.67%)
Jan 30, 2004
5.317
5.373
5.100
5.302
119,609
+0.04(+0.67%)
Jan 29, 2004
5.378
5.529
5.196
5.267
286,547
-0.12(-2.16%)
Jan 28, 2004
5.605
5.757
5.201
5.383
266,546
-0.18(-3.19%)
Jan 27, 2004
5.141
5.757
5.136
5.560
272,289
+0.46(+9.02%)
Jan 26, 2004
5.126
5.151
4.545
5.100
348,530
+0.00(+0.00%)
Jan 23, 2004
5.555
5.681
4.949
5.100
513,092
-0.20(-3.81%)
Jan 22, 2004
4.292
5.302
4.292
5.302
1,417,488
+1.01(+23.53%)
Jan 21, 2004
4.015
4.318
3.989
4.292
337,836
+0.30(+7.60%)
Jan 20, 2004
3.686
4.040
3.686
3.989
371,699
+0.20(+5.33%)
Jan 16, 2004
3.737
3.914
3.737
3.787
182,978
+0.13(+3.45%)
Jan 15, 2004
3.560
3.686
3.560
3.661
80,760
+0.05(+1.40%)
Jan 14, 2004
3.540
3.611
3.535
3.611
221,007
+0.05(+1.42%)
Jan 13, 2004
3.611
3.611
3.535
3.560
139,873
-0.05(-1.40%)
Jan 12, 2004
3.787
3.787
3.560
3.611
132,215
-0.18(-4.67%)
Jan 09, 2004
3.888
3.888
3.737
3.787
112,606
-0.13(-3.23%)
Jan 08, 2004
4.055
4.055
3.888
3.914
119,411
-0.18(-4.32%)
Jan 07, 2004
4.141
4.217
4.040
4.090
318,420
-0.05(-1.22%)
Jan 06, 2004
3.737
4.166
3.737
4.141
165,353
+0.33(+8.61%)
Jan 05, 2004
3.636
3.838
3.560
3.813
113,074
+0.20(+5.59%)
Jan 02, 2004
3.560
3.636
3.308
3.611
494,081
-0.03(-0.69%)
Dec 31, 2003
3.646
3.676
3.540
3.636
167,928
-0.03(-0.69%)
Dec 30, 2003
3.787
3.787
3.646
3.661
205,504
-0.05(-1.36%)
Dec 29, 2003
3.838
3.939
3.661
3.712
198,230
-0.13(-3.29%)
Dec 26, 2003
3.939
3.939
3.838
3.838
33,763
-0.08(-1.94%)
Dec 24, 2003
3.914
4.015
3.863
3.914
68,747
-0.10(-2.52%)
Dec 23, 2003
4.141
4.141
3.888
4.015
174,255
-0.10(-2.45%)
Dec 22, 2003
4.171
4.191
4.040
4.116
105,460
-0.07(-1.57%)
Dec 19, 2003
4.166
4.191
4.166
4.181
66,745
+0.02(+0.36%)
Dec 18, 2003
4.191
4.217
4.166
4.166
54,073
+0.03(+0.61%)
Dec 17, 2003
4.090
4.191
4.090
4.141
52,576
-0.04(-0.97%)
Dec 16, 2003
4.217
4.217
4.141
4.181
98,622
-0.04(-0.84%)
Dec 15, 2003
4.217
4.217
4.141
4.217
52,447
+0.03(+0.60%)
Dec 12, 2003
4.206
4.217
4.141
4.191
41,536
+0.00(+0.00%)
Dec 11, 2003
4.206
4.242
4.141
4.191
68,121
+0.02(+0.48%)
Dec 10, 2003
4.242
4.318
4.166
4.171
134,976
-0.05(-1.08%)
Dec 09, 2003
4.292
4.292
4.217
4.217
33,967
-0.10(-2.22%)
Dec 08, 2003
4.267
4.333
4.191
4.313
100,010
+0.05(+1.07%)
Dec 05, 2003
4.242
4.242
4.191
4.267
26,205
+0.03(+0.60%)
Dec 04, 2003
4.292
4.292
4.191
4.242
40,821
-0.03(-0.59%)
Dec 03, 2003
4.217
4.267
4.191
4.267
110,507
+0.13(+3.05%)
Dec 02, 2003
4.090
4.191
4.065
4.141
157,723
-0.03(-0.61%)
Dec 01, 2003
4.292
4.292
4.141
4.166
110,272
-0.10(-2.37%)
Nov 28, 2003
4.217
4.267
4.191
4.267
67,870
+0.08(+1.81%)
Nov 26, 2003
4.166
4.217
4.166
4.191
23,791
+0.05(+1.22%)
Nov 25, 2003
4.156
4.217
4.126
4.141
150,917
-0.02(-0.36%)
Nov 24, 2003
4.181
4.191
4.141
4.156
55,339
-0.04(-0.84%)
Nov 21, 2003
4.217
4.242
4.191
4.191
116,015
-0.03(-0.60%)
Nov 20, 2003
4.191
4.292
4.191
4.217
44,061
-0.08(-1.76%)
Nov 19, 2003
4.217
4.292
4.141
4.292
74,062
+0.03(+0.59%)
Nov 18, 2003
4.393
4.393
4.242
4.267
115,852
-0.10(-2.31%)
Nov 17, 2003
4.494
4.494
4.368
4.368
60,359
-0.05(-1.14%)
Nov 14, 2003
4.368
4.469
4.343
4.419
22,848
+0.03(+0.57%)
Nov 13, 2003
4.469
4.469
4.368
4.393
19,337
-0.08(-1.69%)
Nov 12, 2003
4.469
4.469
4.368
4.469
23,426
+0.03(+0.57%)
Nov 11, 2003
4.570
4.570
4.393
4.444
121,787
-0.10(-2.22%)
Nov 10, 2003
4.570
4.570
4.520
4.545
16,000
+0.03(+0.56%)
Nov 07, 2003
4.555
4.636
4.494
4.520
182,473
-0.03(-0.56%)
Nov 06, 2003
4.545
4.545
4.444
4.545
73,244
+0.00(+0.00%)
Nov 05, 2003
4.595
4.636
4.494
4.545
272,863
-0.05(-1.10%)
Nov 04, 2003
4.666
4.671
4.570
4.595
266,697
-0.07(-1.41%)
Nov 03, 2003
4.560
4.711
4.646
4.661
325,515
+0.10(+2.21%)
Oct 31, 2003
4.267
4.560
4.242
4.560
351,698
+0.41(+9.85%)
Oct 30, 2003
4.191
4.191
4.141
4.151
62,577
+0.03(+0.61%)
Oct 29, 2003
4.090
4.171
4.075
4.126
130,698
+0.07(+1.62%)
Oct 28, 2003
4.171
4.171
3.989
4.060
265,160
-0.10(-2.31%)
Oct 27, 2003
4.040
4.166
4.040
4.156
424,771
+0.12(+2.88%)
Oct 24, 2003
4.065
4.065
4.015
4.040
2,026,426
-0.10(-2.44%)
Oct 23, 2003
4.166
4.166
4.040
4.141
61,982
+0.00(+0.00%)
Oct 22, 2003
3.939
4.141
3.838
4.141
401,403
+0.25(+6.49%)
Oct 21, 2003
3.747
3.939
3.747
3.888
252,486
+0.14(+3.77%)
Oct 20, 2003
3.802
3.802
3.737
3.747
30,892
-0.02(-0.40%)
Oct 17, 2003
3.737
3.802
3.737
3.762
35,843
-0.03(-0.67%)
Oct 16, 2003
3.712
3.787
3.671
3.787
47,526
+0.08(+2.04%)
Oct 15, 2003
3.686
3.787
3.686
3.712
105,747
+0.05(+1.38%)
Oct 14, 2003
3.712
3.772
3.661
3.661
179,017
-0.05(-1.36%)
Oct 13, 2003
3.611
3.762
3.585
3.712
152,085
+0.18(+5.00%)
Oct 10, 2003
3.636
3.661
3.409
3.535
308,726
-0.13(-3.45%)
Oct 09, 2003
3.787
3.838
3.585
3.661
1,736,116
-0.18(-4.61%)
Oct 08, 2003
3.939
3.939
3.813
3.838
96,637
-0.10(-2.56%)
Oct 07, 2003
3.939
3.939
3.903
3.939
47,328
+0.01(+0.26%)
Oct 06, 2003
3.914
3.964
3.888
3.929
111,490
+0.03(+0.65%)
Oct 03, 2003
3.903
3.914
3.863
3.903
200,206
+0.04(+1.05%)
Oct 02, 2003
3.888
3.903
3.838
3.863
20,793
+0.00(+0.00%)
Oct 01, 2003
3.888
3.888
3.787
3.863
53,071
-0.03(-0.65%)
Sep 30, 2003
3.914
3.919
3.762
3.888
139,610
-0.01(-0.13%)
Sep 29, 2003
3.881
3.914
3.863
3.893
128,124
+0.08(+2.12%)
Sep 26, 2003
3.881
3.888
3.762
3.813
80,201
-0.05(-1.31%)
Sep 25, 2003
3.762
3.863
3.737
3.863
134,659
+0.13(+3.38%)
Sep 24, 2003
3.752
3.762
3.737
3.737
59,210
+0.03(+0.68%)
Sep 23, 2003
3.712
3.752
3.712
3.712
39,803
-0.03(-0.68%)
Sep 22, 2003
3.838
3.863
3.686
3.737
82,775
-0.13(-3.27%)
Sep 19, 2003
3.863
3.914
3.712
3.863
2,254,555
+0.00(+0.00%)
Sep 18, 2003
3.838
3.914
3.787
3.863
201,395
+0.02(+0.53%)
Sep 17, 2003
3.914
3.914
3.838
3.843
27,525
-0.05(-1.17%)
Sep 16, 2003
3.838
3.888
3.737
3.888
227,336
+0.13(+3.36%)
Sep 15, 2003
3.838
3.838
3.737
3.762
67,923
-0.03(-0.67%)
Sep 12, 2003
3.762
3.787
3.686
3.787
64,359
+0.05(+1.35%)
Sep 11, 2003
3.762
3.762
3.737
3.737
6,931
-0.03(-0.67%)
Sep 10, 2003
3.888
3.888
3.737
3.762
46,536
-0.10(-2.61%)
Sep 09, 2003
3.914
3.914
3.863
3.863
43,566
-0.03(-0.65%)
Sep 08, 2003
3.737
4.004
3.686
3.888
132,481
+0.19(+5.05%)
Sep 05, 2003
3.611
3.701
3.560
3.701
68,121
+0.10(+2.66%)
Sep 04, 2003
3.560
3.636
3.535
3.606
69,904
-0.01(-0.14%)
Sep 03, 2003
3.636
3.701
3.611
3.611
142,580
-0.07(-1.79%)
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.