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
Qualcomm, Inc.
(NQ:
QCOM
)
204.05
-0.75 (-0.37%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Jul 31, 2002
4.722
4.743
4.613
4.739
28,130,014
-0.02(-0.36%)
Jul 30, 2002
4.808
4.817
4.591
4.756
52,916,028
-0.09(-1.96%)
Jul 29, 2002
4.682
4.874
4.605
4.851
47,852,772
+0.37(+8.23%)
Jul 26, 2002
4.760
4.770
4.405
4.482
67,274,584
+0.06(+1.44%)
Jul 25, 2002
4.617
4.718
4.346
4.418
86,325,872
-0.60(-11.96%)
Jul 24, 2002
4.798
5.032
4.643
5.019
61,870,664
+0.19(+3.85%)
Jul 23, 2002
5.060
5.131
4.822
4.832
47,764,464
-0.25(-4.92%)
Jul 22, 2002
5.136
5.307
4.974
5.082
54,815,332
-0.09(-1.73%)
Jul 19, 2002
5.157
5.310
5.098
5.172
38,113,308
+0.00(+0.07%)
Jul 17, 2002
5.363
5.413
5.101
5.169
59,437,612
+0.32(+6.62%)
Jul 12, 2002
4.844
4.962
4.705
4.848
42,853,588
+0.03(+0.72%)
Jul 11, 2002
4.512
4.843
4.499
4.813
44,092,148
+0.26(+5.68%)
Jul 10, 2002
4.801
4.812
4.553
4.555
34,312,672
-0.19(-4.07%)
Jul 09, 2002
4.684
4.877
4.699
4.748
33,888,804
+0.06(+1.36%)
Jul 08, 2002
4.922
4.984
4.632
4.684
39,938,676
-0.24(-4.84%)
Jul 05, 2002
4.691
4.936
4.691
4.922
21,353,008
+0.37(+8.19%)
Jul 04, 2002
4.229
4.594
4.229
4.549
38,018,792
+0.00(+0.00%)
Jul 03, 2002
4.229
4.594
4.229
4.549
37,902,532
+0.27(+6.37%)
Jul 02, 2002
4.398
4.435
4.180
4.277
54,596,728
-0.28(-6.17%)
Jul 01, 2002
4.699
4.827
4.555
4.558
33,402,888
-0.18(-3.86%)
Jun 28, 2002
4.753
4.837
4.670
4.741
31,112,768
+0.01(+0.11%)
Jun 27, 2002
4.762
4.812
4.493
4.736
48,441,320
+0.07(+1.40%)
Jun 26, 2002
4.291
4.708
4.225
4.670
63,274,776
+0.12(+2.73%)
Jun 25, 2002
4.725
4.751
4.484
4.546
50,714,044
+0.04(+0.92%)
Jun 21, 2002
4.691
4.786
4.439
4.505
85,545,976
-0.04(-0.80%)
Jun 20, 2002
4.765
4.812
4.520
4.541
62,495,744
-0.31(-6.40%)
Jun 19, 2002
4.965
5.067
4.824
4.851
43,664,220
-0.13(-2.60%)
Jun 18, 2002
5.005
5.117
4.962
4.981
38,803,040
-0.06(-1.16%)
Jun 17, 2002
5.184
5.207
4.986
5.039
62,022,008
-0.12(-2.29%)
Jun 14, 2002
4.891
5.234
4.778
5.157
120,439,664
-0.53(-9.38%)
Jun 12, 2002
5.277
5.720
5.227
5.691
67,020,032
+0.29(+5.40%)
Jun 11, 2002
5.469
5.619
5.348
5.400
44,147,524
-0.03(-0.57%)
Jun 10, 2002
5.305
5.570
5.139
5.431
48,783,432
+0.11(+2.01%)
Jun 07, 2002
4.975
5.407
4.951
5.324
54,449,736
+0.02(+0.36%)
Jun 06, 2002
5.574
5.596
5.260
5.305
45,433,632
-0.36(-6.33%)
Jun 05, 2002
5.586
5.669
5.457
5.664
32,219,412
+0.21(+3.79%)
May 31, 2002
5.476
5.683
5.429
5.457
44,035,032
+0.04(+0.73%)
May 28, 2002
5.419
5.488
5.244
5.417
29,215,496
+0.07(+1.29%)
May 27, 2002
5.384
5.426
5.320
5.348
17,448,002
+0.00(+0.00%)
May 24, 2002
5.384
5.426
5.320
5.348
17,140,682
-0.11(-2.08%)
May 23, 2002
5.362
5.560
5.288
5.462
36,192,260
+0.05(+0.96%)
May 22, 2002
5.546
5.624
5.222
5.410
42,637,304
-0.22(-3.83%)
May 21, 2002
5.634
5.771
5.569
5.626
48,178,936
+0.13(+2.29%)
May 20, 2002
5.491
5.579
5.412
5.500
28,747,556
-0.10(-1.85%)
May 17, 2002
5.777
5.857
5.420
5.603
45,818,656
+0.03(+0.46%)
May 16, 2002
5.491
5.614
5.389
5.577
41,537,616
+0.05(+0.84%)
May 15, 2002
5.191
5.733
5.144
5.531
62,903,088
+0.24(+4.56%)
May 14, 2002
5.265
5.388
5.165
5.289
53,074,616
+0.27(+5.43%)
May 13, 2002
4.932
5.044
4.698
5.017
49,253,692
+0.39(+8.54%)
May 10, 2002
4.929
5.006
4.574
4.622
54,369,716
-0.27(-5.43%)
May 09, 2002
4.989
5.048
4.673
4.887
55,720,768
-0.19(-3.70%)
May 08, 2002
4.593
5.096
4.463
5.075
63,888,548
+0.80(+18.67%)
May 07, 2002
4.617
4.693
4.248
4.277
60,449,740
-0.28(-6.24%)
May 06, 2002
4.596
4.734
4.534
4.562
31,303,248
-0.07(-1.45%)
May 03, 2002
4.879
4.900
4.520
4.629
59,358,172
-0.27(-5.59%)
May 02, 2002
5.120
5.122
4.872
4.903
36,574,384
-0.23(-4.53%)
May 01, 2002
5.132
5.243
4.958
5.136
38,355,104
-0.07(-1.26%)
Apr 30, 2002
5.077
5.303
5.044
5.201
41,620,824
+0.16(+3.22%)
Apr 29, 2002
5.289
5.439
4.925
5.039
49,484,472
-0.25(-4.67%)
Apr 26, 2002
5.629
5.769
5.277
5.286
38,330,172
-0.30(-5.40%)
Apr 25, 2002
5.489
5.726
5.484
5.588
50,307,568
-0.15(-2.67%)
Apr 24, 2002
5.800
5.845
5.398
5.741
88,179,952
+0.18(+3.22%)
Apr 23, 2002
5.983
6.090
5.476
5.562
73,913,008
-0.48(-7.94%)
Apr 22, 2002
6.208
6.217
5.953
6.041
40,781,200
-0.38(-5.98%)
Apr 19, 2002
6.703
6.703
6.426
6.426
21,035,250
-0.20(-2.97%)
Apr 18, 2002
6.562
6.812
6.502
6.622
31,088,124
-0.24(-3.52%)
Apr 17, 2002
6.902
6.959
6.657
6.864
39,436,236
+0.03(+0.45%)
Apr 16, 2002
6.445
6.836
6.436
6.833
42,396,664
+0.59(+9.45%)
Apr 15, 2002
6.207
6.286
5.941
6.243
35,117,216
+0.08(+1.37%)
Apr 12, 2002
6.007
6.233
5.881
6.158
33,137,896
+0.18(+3.09%)
Apr 11, 2002
6.019
6.036
5.902
5.974
21,938,078
-0.11(-1.87%)
Apr 10, 2002
6.114
6.259
6.026
6.088
28,894,548
+0.05(+0.86%)
Apr 09, 2002
6.346
6.415
6.028
6.036
29,206,508
-0.19(-3.10%)
Apr 08, 2002
6.024
6.262
5.958
6.229
32,756,644
+0.04(+0.58%)
Apr 05, 2002
6.319
6.415
6.138
6.193
26,455,694
-0.12(-1.89%)
Apr 04, 2002
6.338
6.441
6.179
6.312
45,327,520
-0.18(-2.76%)
Apr 03, 2002
6.622
6.653
6.390
6.491
35,510,936
+0.06(+0.99%)
Apr 02, 2002
6.640
6.803
6.424
6.428
29,357,558
-0.36(-5.26%)
Apr 01, 2002
6.398
6.829
6.346
6.785
36,338,964
+0.29(+4.52%)
Mar 29, 2002
6.598
6.619
6.403
6.491
29,359,878
+0.00(+0.00%)
Mar 28, 2002
6.598
6.619
6.403
6.491
29,335,524
-0.04(-0.61%)
Mar 27, 2002
6.628
6.691
6.476
6.531
42,042,084
-0.34(-5.02%)
Mar 26, 2002
6.733
7.062
6.653
6.876
34,127,700
+0.07(+1.01%)
Mar 25, 2002
6.976
7.064
6.807
6.807
26,172,728
-0.17(-2.47%)
Mar 22, 2002
7.141
7.188
6.933
6.979
25,750,596
-0.22(-3.11%)
Mar 21, 2002
6.833
7.209
6.729
7.204
44,272,772
+0.27(+3.88%)
Mar 20, 2002
7.155
7.243
6.926
6.935
32,454,252
-0.49(-6.58%)
Mar 19, 2002
7.567
7.571
7.357
7.423
29,479,038
-0.12(-1.53%)
Mar 18, 2002
7.369
7.588
7.348
7.538
35,871,312
+0.30(+4.10%)
Mar 15, 2002
7.005
7.242
6.971
7.242
37,619,852
+0.27(+3.88%)
Mar 14, 2002
7.140
7.226
6.967
6.971
30,880,826
-0.09(-1.34%)
Mar 13, 2002
7.221
7.252
7.002
7.066
31,216,560
-0.28(-3.78%)
Mar 12, 2002
7.181
7.364
7.148
7.343
33,021,056
-0.18(-2.45%)
Mar 11, 2002
7.504
7.700
7.269
7.528
34,745,532
-0.03(-0.34%)
Mar 08, 2002
7.347
7.605
7.314
7.554
50,776,668
+0.41(+5.69%)
Mar 07, 2002
6.997
7.162
6.862
7.147
42,419,568
+0.26(+3.73%)
Mar 06, 2002
6.743
6.976
6.709
6.890
45,810,248
+0.19(+2.80%)
Mar 05, 2002
6.536
6.821
6.502
6.702
44,708,528
-0.00(-0.03%)
Mar 04, 2002
6.253
6.716
6.252
6.703
48,383,336
+0.50(+8.06%)
Mar 01, 2002
5.829
6.219
5.775
6.203
42,001,788
+0.47(+8.18%)
Feb 28, 2002
5.870
6.015
5.700
5.734
34,673,920
-0.06(-0.95%)
Feb 27, 2002
6.115
6.153
5.789
5.789
39,206,324
-0.21(-3.45%)
Feb 26, 2002
6.312
6.338
5.881
5.996
64,706,424
-0.20(-3.17%)
Feb 25, 2002
6.024
6.200
5.915
6.193
77,186,264
+0.55(+9.82%)
Feb 22, 2002
5.643
5.788
5.351
5.639
85,743,992
+0.03(+0.62%)
Feb 21, 2002
6.155
6.165
5.601
5.605
76,239,952
-0.59(-9.50%)
Feb 20, 2002
6.547
6.567
5.939
6.193
66,857,384
-0.24(-3.78%)
Feb 19, 2002
6.365
6.571
6.191
6.436
49,132,212
-0.01(-0.21%)
Feb 18, 2002
6.912
7.011
6.322
6.450
58,062,784
+0.00(+0.00%)
Feb 15, 2002
6.912
7.011
6.322
6.450
57,311,588
-0.46(-6.62%)
Feb 14, 2002
7.243
7.243
6.904
6.907
28,410,952
-0.32(-4.42%)
Feb 13, 2002
7.062
7.261
7.036
7.226
31,703,924
+0.24(+3.46%)
Feb 12, 2002
7.014
7.114
6.950
6.985
36,342,440
-0.13(-1.89%)
Feb 11, 2002
6.693
7.124
6.681
7.119
76,051,784
+0.66(+10.20%)
Feb 08, 2002
6.812
6.924
5.965
6.460
164,190,272
-0.28(-4.22%)
Feb 07, 2002
6.985
7.036
6.734
6.745
36,197,480
-0.26(-3.67%)
Feb 06, 2002
6.931
7.088
6.691
7.002
37,952,976
+0.14(+1.98%)
Feb 05, 2002
6.886
7.112
6.743
6.866
48,512,060
-0.17(-2.40%)
Feb 04, 2002
7.312
7.424
7.002
7.035
34,000,136
-0.29(-3.93%)
Feb 01, 2002
7.561
7.586
7.264
7.323
28,820,326
-0.28(-3.72%)
Jan 31, 2002
7.674
7.709
7.486
7.605
28,097,252
-0.10(-1.32%)
Jan 30, 2002
7.530
7.718
7.416
7.707
45,085,724
+0.26(+3.50%)
Jan 29, 2002
7.895
7.940
7.412
7.447
41,335,828
-0.38(-4.87%)
Jan 28, 2002
8.037
8.080
7.614
7.828
43,278,328
-0.11(-1.43%)
Jan 25, 2002
7.216
7.995
7.214
7.942
81,763,896
+0.40(+5.35%)
Jan 24, 2002
7.693
7.761
7.519
7.538
52,390,684
+0.03(+0.39%)
Jan 23, 2002
7.243
7.612
7.128
7.509
48,334,916
+0.37(+5.17%)
Jan 22, 2002
7.785
7.786
7.116
7.140
53,663,168
-0.61(-7.90%)
Jan 21, 2002
7.968
8.056
7.735
7.752
37,520,120
+0.00(+0.00%)
Jan 18, 2002
7.968
8.056
7.735
7.752
37,282,092
-0.40(-4.91%)
Jan 17, 2002
7.966
8.176
7.900
8.152
34,487,208
+0.31(+3.89%)
Jan 16, 2002
7.961
8.038
7.837
7.847
40,697,992
-0.18(-2.26%)
Jan 15, 2002
8.097
8.154
7.959
8.028
53,252,052
-0.10(-1.27%)
Jan 14, 2002
7.969
8.237
7.947
8.131
38,022,848
+0.11(+1.38%)
Jan 11, 2002
7.982
8.106
7.942
8.021
33,965,924
-0.03(-0.39%)
Jan 10, 2002
8.047
8.130
7.847
8.052
72,424,528
-0.66(-7.54%)
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.