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
Quidelortho Corp
(NQ:
QDEL
)
41.46
-0.39 (-0.93%)
Streaming Delayed Price
Updated: 9:48 AM EDT, May 24, 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
11.00
11.09
10.00
10.29
2,375,300
-1.79(-14.82%)
Feb 26, 2004
11.76
12.33
11.62
12.08
514,700
+0.39(+3.34%)
Feb 25, 2004
12.31
12.40
11.40
11.69
710,700
-0.21(-1.76%)
Feb 24, 2004
12.05
12.33
11.90
11.90
372,400
-0.44(-3.57%)
Feb 23, 2004
12.81
12.82
12.07
12.34
373,300
-0.48(-3.74%)
Feb 20, 2004
12.66
13.00
12.40
12.82
602,400
+0.16(+1.26%)
Feb 19, 2004
12.44
12.88
12.44
12.66
743,000
+0.37(+3.01%)
Feb 18, 2004
12.08
12.35
11.75
12.29
467,100
+0.31(+2.59%)
Feb 17, 2004
12.80
12.80
11.35
11.98
1,146,300
-0.48(-3.85%)
Feb 13, 2004
13.21
13.35
12.40
12.46
590,600
-0.43(-3.34%)
Feb 12, 2004
13.93
13.98
12.80
12.89
1,589,000
-0.16(-1.23%)
Feb 11, 2004
12.45
13.75
12.40
13.05
1,383,700
+0.64(+5.16%)
Feb 10, 2004
11.74
12.44
11.72
12.41
279,900
+0.61(+5.17%)
Feb 09, 2004
11.81
11.95
11.70
11.80
372,800
+0.00(+0.00%)
Feb 06, 2004
11.80
11.93
11.65
11.80
344,800
+0.11(+0.94%)
Feb 05, 2004
11.84
11.86
11.50
11.69
165,200
+0.04(+0.34%)
Feb 04, 2004
11.90
12.31
11.50
11.65
204,700
-0.41(-3.40%)
Feb 03, 2004
12.40
12.40
11.92
12.06
162,700
-0.14(-1.15%)
Feb 02, 2004
12.39
12.50
11.92
12.20
171,700
+0.08(+0.66%)
Jan 30, 2004
12.43
12.43
11.81
12.12
277,600
-0.25(-2.02%)
Jan 29, 2004
12.21
12.51
11.05
12.37
821,400
-0.05(-0.40%)
Jan 28, 2004
13.11
13.30
12.28
12.42
238,100
-0.79(-5.98%)
Jan 27, 2004
13.02
13.35
13.00
13.21
248,200
-0.12(-0.90%)
Jan 26, 2004
13.15
13.49
12.95
13.33
284,800
+0.34(+2.62%)
Jan 23, 2004
12.95
13.12
12.62
12.99
331,500
+0.23(+1.80%)
Jan 22, 2004
12.80
12.98
12.33
12.76
552,100
+0.17(+1.35%)
Jan 21, 2004
12.64
12.87
12.11
12.59
515,900
+0.04(+0.32%)
Jan 20, 2004
12.00
12.56
11.89
12.55
771,400
+0.68(+5.68%)
Jan 16, 2004
11.06
12.70
10.98
11.88
931,200
+0.78(+6.98%)
Jan 15, 2004
10.75
11.20
10.70
11.10
246,322
+0.10(+0.91%)
Jan 14, 2004
11.02
11.15
10.85
11.00
191,871
-0.18(-1.61%)
Jan 13, 2004
11.17
11.27
10.93
11.18
320,233
+0.02(+0.18%)
Jan 12, 2004
11.30
11.53
10.90
11.16
265,055
+0.08(+0.72%)
Jan 09, 2004
10.67
11.20
10.55
11.08
666,462
+0.60(+5.73%)
Jan 08, 2004
11.40
11.47
10.33
10.48
637,029
-0.94(-8.23%)
Jan 07, 2004
11.31
11.62
11.22
11.42
214,601
-0.16(-1.38%)
Jan 06, 2004
11.30
11.69
11.03
11.58
372,300
+0.51(+4.61%)
Jan 05, 2004
12.32
12.50
11.00
11.07
1,198,200
-1.03(-8.51%)
Jan 02, 2004
12.35
12.47
11.20
12.10
2,788,200
+1.33(+12.35%)
Dec 31, 2003
10.96
11.20
10.60
10.77
318,200
-0.33(-2.97%)
Dec 30, 2003
11.24
11.24
10.97
11.10
331,930
-0.17(-1.51%)
Dec 29, 2003
11.68
11.81
11.25
11.27
489,617
+0.30(+2.73%)
Dec 26, 2003
11.03
11.08
10.86
10.97
166,898
+0.18(+1.67%)
Dec 24, 2003
10.76
10.90
10.75
10.79
152,993
-0.06(-0.55%)
Dec 23, 2003
11.15
11.23
10.65
10.85
1,465,212
+0.51(+4.93%)
Dec 22, 2003
10.00
10.74
9.710
10.34
485,790
+0.44(+4.43%)
Dec 19, 2003
9.690
9.990
9.600
9.901
289,181
+0.15(+1.55%)
Dec 18, 2003
9.300
9.750
9.270
9.750
129,682
+0.20(+2.09%)
Dec 17, 2003
9.190
9.550
9.120
9.550
160,332
+0.35(+3.80%)
Dec 16, 2003
9.420
9.540
8.800
9.200
220,899
-0.32(-3.36%)
Dec 15, 2003
9.740
9.830
9.410
9.520
200,099
-0.03(-0.31%)
Dec 12, 2003
9.550
9.700
9.420
9.550
296,092
+0.00(+0.00%)
Dec 11, 2003
9.320
9.730
9.160
9.550
368,300
+0.48(+5.29%)
Dec 10, 2003
9.530
9.530
8.850
9.070
377,425
-0.44(-4.63%)
Dec 09, 2003
9.110
9.720
8.933
9.510
516,765
+0.41(+4.51%)
Dec 08, 2003
9.100
9.140
8.750
9.100
534,275
-0.16(-1.73%)
Dec 05, 2003
8.750
9.360
8.760
9.260
1,943,827
+0.51(+5.83%)
Dec 04, 2003
8.700
8.950
8.684
8.750
159,957
-0.08(-0.87%)
Dec 03, 2003
8.620
8.940
8.620
8.827
213,380
+0.19(+2.16%)
Dec 02, 2003
8.150
8.800
8.150
8.640
171,650
+0.15(+1.77%)
Dec 01, 2003
8.500
8.650
8.160
8.490
112,080
-0.10(-1.16%)
Nov 28, 2003
8.500
8.600
8.200
8.590
60,163
+0.13(+1.54%)
Nov 26, 2003
8.380
8.600
8.150
8.460
82,396
+0.19(+2.30%)
Nov 25, 2003
8.250
8.550
8.100
8.270
191,304
-0.03(-0.36%)
Nov 24, 2003
8.170
8.330
8.010
8.300
270,985
+0.46(+5.81%)
Nov 21, 2003
8.060
8.000
7.670
7.844
227,351
-0.22(-2.68%)
Nov 20, 2003
8.530
8.530
7.940
8.060
216,837
-0.39(-4.62%)
Nov 19, 2003
8.500
8.650
8.200
8.450
381,321
+0.05(+0.60%)
Nov 18, 2003
7.810
8.660
7.810
8.400
771,875
+0.70(+9.09%)
Nov 17, 2003
7.720
7.950
7.490
7.700
146,967
-0.05(-0.65%)
Nov 14, 2003
8.040
8.080
7.750
7.750
81,928
-0.25(-3.12%)
Nov 13, 2003
8.020
8.040
7.500
8.000
188,226
+0.10(+1.27%)
Nov 12, 2003
7.100
7.900
7.100
7.900
210,813
+0.65(+8.97%)
Nov 11, 2003
7.260
7.390
7.100
7.250
83,447
-0.09(-1.23%)
Nov 10, 2003
7.360
7.500
7.220
7.340
140,337
-0.07(-0.94%)
Nov 07, 2003
7.520
7.704
7.010
7.410
229,071
-0.32(-4.14%)
Nov 06, 2003
7.710
8.000
7.600
7.730
125,293
-0.02(-0.26%)
Nov 05, 2003
7.800
8.030
7.520
7.750
194,913
-0.09(-1.15%)
Nov 04, 2003
8.150
8.450
7.600
7.840
273,149
-0.51(-6.11%)
Nov 03, 2003
8.940
9.000
8.330
8.350
172,872
-0.75(-8.24%)
Oct 31, 2003
8.500
9.100
8.500
9.100
129,414
+0.63(+7.44%)
Oct 30, 2003
8.940
9.000
8.230
8.470
126,276
-0.47(-5.26%)
Oct 29, 2003
9.000
9.000
8.640
8.940
78,132
-0.01(-0.11%)
Oct 28, 2003
8.570
8.980
8.370
8.950
103,906
+0.03(+0.34%)
Oct 27, 2003
8.720
8.960
8.720
8.920
70,200
+0.18(+2.06%)
Oct 24, 2003
8.940
9.050
8.550
8.740
96,000
-0.20(-2.24%)
Oct 23, 2003
8.600
9.100
8.600
8.940
106,800
+0.26(+3.00%)
Oct 22, 2003
9.080
9.100
8.600
8.680
181,800
-0.41(-4.50%)
Oct 21, 2003
8.900
9.100
8.900
9.089
81,184
+0.15(+1.67%)
Oct 20, 2003
8.750
9.150
8.750
8.940
52,116
+0.25(+2.88%)
Oct 17, 2003
9.000
9.050
8.690
8.690
65,977
-0.42(-4.61%)
Oct 16, 2003
8.940
9.110
8.850
9.110
113,096
+0.17(+1.90%)
Oct 15, 2003
9.220
9.250
8.940
8.940
137,612
-0.19(-2.08%)
Oct 14, 2003
8.780
9.250
8.780
9.130
248,934
+0.13(+1.44%)
Oct 13, 2003
8.800
9.050
8.700
9.000
110,468
+0.18(+2.04%)
Oct 10, 2003
9.000
9.050
8.750
8.820
130,398
-0.18(-2.00%)
Oct 09, 2003
8.850
9.090
8.800
9.000
267,973
+0.06(+0.67%)
Oct 08, 2003
8.620
8.940
8.160
8.940
214,499
+0.36(+4.20%)
Oct 07, 2003
8.060
8.750
7.960
8.580
368,360
+0.43(+5.28%)
Oct 06, 2003
8.060
8.230
8.060
8.150
171,000
+0.00(+0.00%)
Oct 03, 2003
8.160
8.280
7.800
8.150
543,490
+0.13(+1.63%)
Oct 02, 2003
7.340
8.100
7.200
8.019
629,864
+0.71(+9.70%)
Oct 01, 2003
6.600
7.600
6.350
7.310
616,383
+0.63(+9.43%)
Sep 30, 2003
6.350
6.710
6.120
6.680
71,610
+0.46(+7.40%)
Sep 29, 2003
6.250
6.607
6.190
6.220
50,872
-0.19(-2.96%)
Sep 26, 2003
6.500
6.770
6.200
6.410
53,428
-0.07(-1.08%)
Sep 25, 2003
6.780
6.950
6.360
6.480
67,575
-0.19(-2.85%)
Sep 24, 2003
6.670
6.890
6.560
6.670
53,987
+0.00(+0.00%)
Sep 23, 2003
6.400
6.850
6.250
6.670
71,637
+0.27(+4.22%)
Sep 22, 2003
6.350
6.800
6.350
6.400
51,035
-0.11(-1.69%)
Sep 19, 2003
6.050
6.650
6.050
6.510
74,500
+0.23(+3.66%)
Sep 18, 2003
5.920
6.350
5.910
6.280
35,000
-0.02(-0.32%)
Sep 17, 2003
5.500
6.400
5.500
6.300
85,153
-0.09(-1.41%)
Sep 16, 2003
6.000
6.390
6.000
6.390
62,677
+0.27(+4.41%)
Sep 15, 2003
5.810
6.270
5.800
6.120
135,000
-0.02(-0.33%)
Sep 12, 2003
6.020
6.350
5.890
6.140
30,400
+0.04(+0.66%)
Sep 11, 2003
6.250
6.300
5.880
6.100
35,800
-0.01(-0.18%)
Sep 10, 2003
6.000
6.350
5.750
6.111
116,400
+0.06(+1.01%)
Sep 09, 2003
6.150
6.290
6.050
6.050
46,000
-0.15(-2.42%)
Sep 08, 2003
6.000
6.500
6.000
6.200
50,000
+0.13(+2.14%)
Sep 05, 2003
6.350
6.500
6.050
6.070
20,839
-0.33(-5.16%)
Sep 04, 2003
6.410
6.580
6.250
6.400
21,000
+0.00(+0.00%)
Sep 03, 2003
6.480
6.500
6.121
6.400
54,800
+0.10(+1.59%)
Sep 02, 2003
6.211
6.340
6.030
6.300
45,700
+0.00(+0.00%)
Aug 29, 2003
6.080
6.300
6.050
6.300
58,300
+0.21(+3.45%)
Aug 28, 2003
6.160
6.160
6.000
6.090
60,500
+0.00(+0.00%)
Aug 27, 2003
6.030
6.180
6.000
6.090
31,400
-0.07(-1.14%)
Aug 26, 2003
6.010
6.160
5.950
6.160
37,700
-0.03(-0.48%)
Aug 25, 2003
6.010
6.200
6.000
6.190
14,400
+0.08(+1.31%)
Aug 22, 2003
6.410
6.550
6.000
6.110
54,400
-0.37(-5.71%)
Aug 21, 2003
6.470
6.550
6.280
6.480
56,400
+0.03(+0.47%)
Aug 20, 2003
6.270
6.500
6.270
6.450
20,400
+0.05(+0.78%)
Aug 19, 2003
6.250
6.420
6.030
6.400
81,200
+0.25(+4.07%)
Aug 18, 2003
6.205
6.205
5.960
6.150
55,200
+0.03(+0.49%)
Aug 15, 2003
6.230
6.360
6.120
6.120
13,600
-0.13(-2.08%)
Aug 14, 2003
6.250
6.360
6.090
6.250
56,200
+0.14(+2.29%)
Aug 13, 2003
6.250
6.290
6.100
6.110
28,900
-0.06(-0.97%)
Aug 12, 2003
5.930
6.240
5.930
6.170
29,000
+0.12(+1.98%)
Aug 11, 2003
5.960
6.200
5.720
6.050
57,800
+0.20(+3.42%)
Aug 08, 2003
5.600
5.940
5.540
5.850
23,700
+0.19(+3.36%)
Aug 07, 2003
5.650
5.790
5.330
5.660
44,700
+0.00(+0.00%)
Aug 06, 2003
5.910
5.920
5.250
5.660
95,300
-0.34(-5.67%)
Aug 05, 2003
6.110
6.400
5.930
6.000
84,400
-0.23(-3.69%)
Aug 04, 2003
6.460
6.460
6.140
6.230
53,200
-0.26(-4.01%)
Aug 01, 2003
6.780
6.570
6.250
6.490
18,574
-0.29(-4.28%)
Jul 31, 2003
6.900
6.950
6.300
6.780
117,400
-0.02(-0.29%)
Jul 30, 2003
6.940
6.950
6.770
6.800
25,600
-0.12(-1.73%)
Jul 29, 2003
7.000
7.000
6.800
6.920
28,700
-0.03(-0.43%)
Jul 28, 2003
6.500
6.970
6.500
6.950
57,700
+0.21(+3.12%)
Jul 25, 2003
6.680
6.820
6.300
6.740
67,400
+0.22(+3.37%)
Jul 24, 2003
6.460
6.920
6.460
6.520
43,900
-0.19(-2.83%)
Jul 23, 2003
6.645
6.930
6.420
6.710
44,500
-0.02(-0.30%)
Jul 22, 2003
6.500
6.750
6.310
6.730
37,600
+0.23(+3.54%)
Jul 21, 2003
6.470
6.550
6.000
6.500
48,700
+0.01(+0.15%)
Jul 18, 2003
6.310
6.560
6.310
6.490
16,100
-0.08(-1.22%)
Jul 17, 2003
6.480
6.750
6.210
6.570
91,600
-0.11(-1.66%)
Jul 16, 2003
6.350
6.900
6.290
6.681
84,100
-0.08(-1.17%)
Jul 15, 2003
6.900
7.200
6.610
6.760
42,400
-0.14(-2.03%)
Jul 14, 2003
7.630
7.630
6.800
6.900
108,700
-0.05(-0.72%)
Jul 11, 2003
6.160
7.000
6.160
6.950
263,000
+0.71(+11.29%)
Jul 10, 2003
6.240
6.340
6.110
6.245
41,100
+0.05(+0.87%)
Jul 09, 2003
6.340
6.350
6.110
6.191
75,300
-0.10(-1.57%)
Jul 08, 2003
5.860
6.290
5.860
6.290
27,800
+0.13(+2.11%)
Jul 07, 2003
6.240
6.240
5.880
6.160
47,100
+0.15(+2.50%)
Jul 03, 2003
6.180
6.240
6.000
6.010
20,300
-0.18(-2.91%)
Jul 02, 2003
6.090
6.250
5.950
6.190
52,100
+0.09(+1.48%)
Jul 01, 2003
6.250
6.250
5.840
6.100
70,200
-0.12(-1.93%)
Jun 30, 2003
6.090
6.240
5.810
6.220
127,064
+0.32(+5.42%)
Jun 27, 2003
5.910
6.130
5.800
5.900
35,100
-0.20(-3.28%)
Jun 26, 2003
5.940
6.100
5.610
6.100
122,600
+0.31(+5.35%)
Jun 25, 2003
5.655
5.950
5.620
5.790
53,600
+0.01(+0.17%)
Jun 24, 2003
5.820
5.820
5.510
5.780
23,400
+0.13(+2.30%)
Jun 23, 2003
5.850
5.900
5.500
5.650
46,900
-0.26(-4.40%)
Jun 20, 2003
5.620
5.950
5.620
5.910
32,900
+0.11(+1.90%)
Jun 19, 2003
5.820
5.950
5.740
5.800
25,000
-0.12(-2.03%)
Jun 18, 2003
5.670
6.000
5.670
5.920
87,100
-0.06(-1.00%)
Jun 17, 2003
5.910
6.040
5.900
5.980
25,300
-0.07(-1.16%)
Jun 16, 2003
5.850
6.090
5.850
6.050
63,000
+0.16(+2.72%)
Jun 13, 2003
5.890
5.970
5.510
5.890
88,200
-0.06(-0.93%)
Jun 12, 2003
5.980
6.120
5.790
5.945
97,900
-0.17(-2.86%)
Jun 11, 2003
6.050
6.170
5.950
6.120
88,900
+0.02(+0.33%)
Jun 10, 2003
6.120
6.170
6.000
6.100
60,200
+0.05(+0.83%)
Jun 09, 2003
5.900
6.400
5.860
6.050
90,200
+0.10(+1.68%)
Jun 06, 2003
6.000
6.100
5.770
5.950
138,700
+0.15(+2.59%)
Jun 05, 2003
5.820
6.070
5.760
5.800
86,200
-0.03(-0.43%)
Jun 04, 2003
6.010
6.010
5.760
5.825
80,200
-0.17(-2.75%)
Jun 03, 2003
5.900
6.030
5.750
5.990
313,100
+0.03(+0.50%)
Jun 02, 2003
6.250
6.350
5.880
5.960
119,600
-0.29(-4.64%)
May 30, 2003
5.910
6.400
5.750
6.250
111,000
+0.35(+5.93%)
May 29, 2003
5.800
5.950
5.500
5.900
88,400
+0.16(+2.79%)
May 28, 2003
5.780
5.880
5.200
5.740
113,700
-0.05(-0.86%)
May 27, 2003
5.270
5.790
5.270
5.790
63,600
+0.32(+5.85%)
May 23, 2003
5.340
5.580
5.200
5.470
54,800
+0.09(+1.67%)
May 22, 2003
5.430
5.460
5.180
5.380
19,900
-0.07(-1.28%)
May 21, 2003
5.340
5.550
5.100
5.450
50,200
+0.11(+2.06%)
May 20, 2003
5.550
5.550
5.050
5.340
135,700
-0.18(-3.26%)
May 19, 2003
5.800
5.810
5.400
5.520
51,100
-0.19(-3.33%)
May 16, 2003
5.610
6.000
5.500
5.710
160,800
-0.20(-3.38%)
May 15, 2003
5.710
5.970
5.710
5.910
59,700
+0.19(+3.32%)
May 14, 2003
5.910
6.000
5.720
5.720
49,100
-0.23(-3.87%)
May 13, 2003
5.790
6.100
5.790
5.950
138,700
-0.02(-0.34%)
May 12, 2003
6.250
6.250
5.700
5.970
260,800
-0.04(-0.67%)
May 09, 2003
5.750
6.010
5.520
6.010
155,500
+0.27(+4.70%)
May 08, 2003
5.440
5.750
5.290
5.740
58,000
-0.16(-2.71%)
May 07, 2003
5.850
5.970
4.890
5.900
181,000
+0.25(+4.42%)
May 06, 2003
6.100
6.210
5.600
5.650
149,000
-0.40(-6.60%)
May 05, 2003
5.900
6.210
5.710
6.049
331,100
+0.13(+2.18%)
May 02, 2003
5.250
5.920
5.170
5.920
150,700
+0.72(+13.85%)
May 01, 2003
5.000
5.250
4.980
5.200
91,800
+0.13(+2.56%)
Apr 30, 2003
4.840
5.150
4.610
5.070
281,000
+0.46(+9.98%)
Apr 29, 2003
4.650
4.890
4.200
4.610
125,400
+0.01(+0.22%)
Apr 28, 2003
4.750
4.800
4.510
4.600
87,800
-0.05(-1.08%)
Apr 25, 2003
4.800
4.950
4.550
4.650
37,100
-0.15(-3.12%)
Apr 24, 2003
4.480
5.000
4.450
4.800
136,400
+0.37(+8.35%)
Apr 23, 2003
4.100
4.490
3.920
4.430
83,800
+0.37(+9.11%)
Apr 22, 2003
4.330
4.350
3.900
4.060
42,000
+0.06(+1.50%)
Apr 21, 2003
4.040
4.050
3.870
4.000
20,400
-0.05(-1.23%)
Apr 17, 2003
4.210
4.250
3.910
4.050
17,100
+0.18(+4.65%)
Apr 16, 2003
4.000
4.000
3.830
3.870
60,200
-0.04(-1.02%)
Apr 15, 2003
3.920
4.040
3.820
3.910
18,700
-0.08(-2.01%)
Apr 14, 2003
3.860
4.250
3.840
3.990
30,800
+0.13(+3.37%)
Apr 11, 2003
3.800
3.900
3.650
3.860
57,200
+0.06(+1.58%)
Apr 10, 2003
3.770
3.950
3.760
3.800
12,700
-0.02(-0.52%)
Apr 09, 2003
4.100
4.100
3.760
3.820
36,300
+0.04(+1.06%)
Apr 08, 2003
3.890
3.970
3.760
3.780
15,300
-0.16(-4.06%)
Apr 07, 2003
3.770
4.050
3.700
3.940
26,900
+0.19(+5.07%)
Apr 04, 2003
4.100
4.100
3.720
3.750
33,600
-0.31(-7.64%)
Apr 03, 2003
4.000
4.100
3.650
4.060
62,400
+0.03(+0.74%)
Apr 02, 2003
3.830
4.600
3.500
4.030
170,300
+0.28(+7.47%)
Apr 01, 2003
3.200
3.750
3.190
3.750
42,600
+0.44(+13.29%)
Mar 31, 2003
3.300
3.580
3.210
3.310
66,400
+0.00(+0.00%)
Mar 28, 2003
3.340
3.350
3.300
3.310
46,300
-0.02(-0.60%)
Mar 27, 2003
3.270
3.330
3.210
3.330
15,200
+0.04(+1.22%)
Mar 26, 2003
3.350
3.610
3.250
3.290
57,082
-0.22(-6.27%)
Mar 25, 2003
3.600
3.600
3.400
3.510
38,500
-0.09(-2.50%)
Mar 24, 2003
3.500
3.640
3.360
3.600
53,200
-0.01(-0.28%)
Mar 21, 2003
3.385
3.640
3.385
3.610
66,400
-0.08(-2.17%)
Mar 20, 2003
3.370
3.890
3.370
3.690
45,500
+0.05(+1.37%)
Mar 19, 2003
3.640
3.650
3.340
3.640
68,700
+0.00(+0.00%)
Mar 18, 2003
3.150
3.640
3.130
3.640
149,800
+0.30(+8.98%)
Mar 17, 2003
3.290
3.460
3.200
3.340
89,139
+0.04(+1.21%)
Mar 14, 2003
3.210
3.370
3.150
3.300
47,500
+0.09(+2.80%)
Mar 13, 2003
3.260
3.260
3.160
3.210
20,300
-0.09(-2.73%)
Mar 12, 2003
3.110
3.479
3.100
3.300
133,500
+0.15(+4.76%)
Mar 11, 2003
3.150
3.250
3.050
3.150
25,800
-0.15(-4.55%)
Mar 10, 2003
3.000
3.320
3.000
3.300
22,600
+0.27(+8.91%)
Mar 07, 2003
3.060
3.320
2.900
3.030
37,900
-0.04(-1.30%)
Mar 06, 2003
3.250
3.300
3.070
3.070
17,600
-0.18(-5.54%)
Mar 05, 2003
3.080
3.280
2.980
3.250
366,800
+0.25(+8.30%)
Mar 04, 2003
3.100
3.100
3.000
3.001
13,600
-0.01(-0.30%)
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.