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
Hologic Inc
(NQ:
HOLX
)
73.78
+1.20 (+1.65%)
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 (%)
Oct 31, 2003
1.729
1.729
1.669
1.700
610,284
-0.04(-2.02%)
Oct 30, 2003
1.750
1.749
1.709
1.735
157,208
-0.01(-0.86%)
Oct 29, 2003
1.675
1.750
1.656
1.750
203,196
+0.04(+2.41%)
Oct 28, 2003
1.650
1.709
1.649
1.709
216,948
+0.06(+3.72%)
Oct 27, 2003
1.624
1.647
1.615
1.647
155,200
+0.02(+1.54%)
Oct 24, 2003
1.587
1.625
1.586
1.623
297,200
+0.03(+1.56%)
Oct 23, 2003
1.601
1.637
1.591
1.597
402,800
-0.02(-1.01%)
Oct 22, 2003
1.732
1.736
1.594
1.614
1,052,400
-0.14(-7.72%)
Oct 21, 2003
1.750
1.754
1.729
1.749
177,100
+0.01(+0.50%)
Oct 20, 2003
1.719
1.750
1.719
1.740
111,996
+0.02(+1.24%)
Oct 17, 2003
1.780
1.780
1.719
1.719
389,404
-0.04(-2.34%)
Oct 16, 2003
1.769
1.792
1.765
1.760
463,952
-0.01(-0.49%)
Oct 15, 2003
1.776
1.791
1.758
1.769
357,980
-0.00(-0.21%)
Oct 14, 2003
1.770
1.794
1.736
1.772
871,012
-0.02(-1.05%)
Oct 13, 2003
1.771
1.804
1.769
1.791
170,028
-0.00(-0.14%)
Oct 10, 2003
1.782
1.811
1.769
1.794
126,648
+0.01(+0.56%)
Oct 09, 2003
1.799
1.810
1.756
1.784
171,400
+0.00(+0.07%)
Oct 08, 2003
1.756
1.837
1.756
1.782
318,844
+0.01(+0.56%)
Oct 07, 2003
1.748
1.789
1.746
1.772
409,424
-0.01(-0.77%)
Oct 06, 2003
1.754
1.786
1.738
1.786
575,976
+0.04(+2.51%)
Oct 03, 2003
1.715
1.748
1.683
1.742
115,860
+0.06(+3.49%)
Oct 02, 2003
1.649
1.775
1.649
1.684
337,588
+0.02(+1.28%)
Oct 01, 2003
1.711
1.728
1.655
1.663
240,840
-0.04(-2.21%)
Sep 30, 2003
1.663
1.738
1.625
1.700
811,244
+0.06(+3.58%)
Sep 29, 2003
1.701
1.719
1.585
1.641
1,046,008
-0.06(-3.60%)
Sep 26, 2003
1.736
1.790
1.702
1.702
426,992
-0.04(-2.30%)
Sep 25, 2003
1.762
1.810
1.738
1.742
528,868
-0.03(-1.41%)
Sep 24, 2003
1.897
1.891
1.765
1.768
426,136
-0.13(-6.85%)
Sep 23, 2003
1.853
1.900
1.827
1.897
475,084
+0.03(+1.67%)
Sep 22, 2003
1.930
1.930
1.854
1.866
551,640
-0.07(-3.62%)
Sep 19, 2003
1.913
1.986
1.900
1.936
890,036
-0.02(-1.15%)
Sep 18, 2003
1.940
1.959
1.920
1.959
666,976
+0.03(+1.75%)
Sep 17, 2003
1.929
1.940
1.905
1.925
420,640
-0.02(-0.84%)
Sep 16, 2003
1.938
1.974
1.875
1.941
975,236
-0.01(-0.45%)
Sep 15, 2003
1.913
1.959
1.913
1.950
744,400
+0.03(+1.83%)
Sep 12, 2003
1.966
1.969
1.914
1.915
250,000
-0.03(-1.42%)
Sep 11, 2003
2.004
2.004
1.929
1.942
350,400
-0.03(-1.52%)
Sep 10, 2003
2.022
2.062
1.972
1.972
320,000
-0.02(-1.07%)
Sep 09, 2003
2.024
2.039
1.975
1.994
323,600
-0.01(-0.31%)
Sep 08, 2003
2.000
2.027
1.979
2.000
300,800
+0.01(+0.31%)
Sep 05, 2003
2.018
2.056
1.924
1.994
420,000
-0.03(-1.54%)
Sep 04, 2003
2.029
2.047
2.019
2.025
193,600
-0.02(-1.04%)
Sep 03, 2003
2.059
2.106
2.046
2.046
308,400
-0.04(-2.09%)
Sep 02, 2003
2.026
2.094
2.011
2.090
528,000
+0.04(+2.01%)
Aug 29, 2003
2.044
2.062
2.025
2.049
297,600
-0.00(-0.12%)
Aug 28, 2003
2.006
2.062
1.976
2.051
207,200
+0.07(+3.40%)
Aug 27, 2003
1.969
2.000
1.968
1.984
273,600
-0.02(-0.81%)
Aug 26, 2003
1.945
2.007
1.893
2.000
314,400
+0.01(+0.31%)
Aug 25, 2003
1.994
2.001
1.946
1.994
139,600
+0.00(+0.00%)
Aug 22, 2003
2.056
2.062
1.988
1.994
230,400
-0.06(-2.80%)
Aug 21, 2003
2.062
2.069
2.001
2.051
181,600
-0.01(-0.55%)
Aug 20, 2003
2.010
2.062
1.985
2.062
813,200
+0.05(+2.48%)
Aug 19, 2003
2.064
2.074
1.950
2.013
554,800
-0.03(-1.35%)
Aug 18, 2003
1.976
2.074
1.976
2.040
933,600
+0.05(+2.64%)
Aug 15, 2003
2.000
2.062
1.988
1.988
454,000
-0.04(-1.85%)
Aug 14, 2003
1.988
2.038
1.965
2.025
623,200
+0.02(+1.25%)
Aug 13, 2003
2.000
2.031
1.970
2.000
602,800
-0.01(-0.56%)
Aug 12, 2003
1.875
2.024
1.850
2.011
1,277,200
+0.11(+6.06%)
Aug 11, 2003
1.809
1.913
1.770
1.896
1,004,800
+0.11(+6.01%)
Aug 08, 2003
1.654
1.834
1.645
1.789
774,400
+0.13(+7.84%)
Aug 07, 2003
1.694
1.704
1.562
1.659
928,400
-0.05(-2.78%)
Aug 06, 2003
1.654
1.756
1.647
1.706
905,600
+0.02(+1.11%)
Aug 05, 2003
1.660
1.708
1.630
1.688
440,000
+0.03(+1.66%)
Aug 04, 2003
1.704
1.719
1.600
1.660
668,800
-0.06(-3.70%)
Aug 01, 2003
1.718
1.750
1.702
1.724
554,400
-0.03(-1.50%)
Jul 31, 2003
1.746
1.752
1.715
1.750
310,400
+0.00(+0.07%)
Jul 30, 2003
1.817
1.817
1.731
1.749
1,434,800
-0.06(-3.38%)
Jul 29, 2003
1.833
1.844
1.714
1.810
436,000
-0.02(-1.09%)
Jul 28, 2003
1.815
1.867
1.812
1.830
330,400
-0.02(-1.21%)
Jul 25, 2003
1.844
1.869
1.758
1.853
298,800
+0.04(+2.14%)
Jul 24, 2003
1.831
1.863
1.806
1.814
729,200
-0.02(-1.29%)
Jul 23, 2003
1.750
1.870
1.750
1.837
696,800
+0.07(+3.74%)
Jul 22, 2003
1.655
1.774
1.655
1.771
661,200
+0.10(+5.73%)
Jul 21, 2003
1.683
1.706
1.655
1.675
137,600
-0.01(-0.59%)
Jul 18, 2003
1.644
1.700
1.644
1.685
192,000
+0.03(+1.89%)
Jul 17, 2003
1.665
1.688
1.650
1.654
220,000
-0.03(-1.64%)
Jul 16, 2003
1.640
1.688
1.625
1.681
157,600
+0.03(+1.66%)
Jul 15, 2003
1.675
1.685
1.625
1.654
206,800
+0.02(+0.99%)
Jul 14, 2003
1.645
1.688
1.623
1.637
187,200
-0.03(-1.95%)
Jul 11, 2003
1.630
1.694
1.630
1.670
169,600
+0.04(+2.77%)
Jul 10, 2003
1.705
1.736
1.625
1.625
343,600
-0.11(-6.47%)
Jul 09, 2003
1.719
1.738
1.690
1.738
392,000
+0.02(+1.16%)
Jul 08, 2003
1.625
1.718
1.623
1.718
558,000
+0.05(+3.08%)
Jul 07, 2003
1.619
1.666
1.605
1.666
242,000
+0.04(+2.62%)
Jul 03, 2003
1.603
1.659
1.590
1.624
398,000
+0.01(+0.85%)
Jul 02, 2003
1.637
1.637
1.603
1.610
623,600
-0.03(-1.68%)
Jul 01, 2003
1.613
1.649
1.595
1.637
843,200
-0.02(-0.91%)
Jun 30, 2003
1.600
1.653
1.603
1.653
916,820
+0.06(+3.44%)
Jun 27, 2003
1.555
1.616
1.524
1.597
350,400
+0.02(+1.27%)
Jun 26, 2003
1.522
1.625
1.464
1.577
197,600
+0.07(+4.99%)
Jun 25, 2003
1.491
1.522
1.470
1.502
230,800
+0.01(+0.42%)
Jun 24, 2003
1.515
1.537
1.494
1.496
214,000
-0.02(-1.32%)
Jun 23, 2003
1.550
1.560
1.494
1.516
160,000
-0.04(-2.41%)
Jun 20, 2003
1.524
1.575
1.519
1.554
807,200
+0.03(+2.30%)
Jun 19, 2003
1.562
1.577
1.500
1.519
539,600
-0.06(-3.95%)
Jun 18, 2003
1.605
1.615
1.565
1.581
199,200
-0.03(-1.63%)
Jun 17, 2003
1.626
1.641
1.589
1.607
404,400
-0.03(-1.76%)
Jun 16, 2003
1.663
1.681
1.630
1.636
840,000
-0.03(-1.58%)
Jun 13, 2003
1.644
1.680
1.617
1.663
594,800
-0.03(-1.92%)
Jun 12, 2003
1.625
1.700
1.587
1.695
846,400
+0.08(+4.71%)
Jun 11, 2003
1.599
1.644
1.599
1.619
354,400
-0.01(-0.54%)
Jun 10, 2003
1.541
1.633
1.539
1.627
351,600
+0.07(+4.58%)
Jun 09, 2003
1.565
1.586
1.531
1.556
230,800
-0.03(-1.58%)
Jun 06, 2003
1.569
1.619
1.562
1.581
588,800
+0.01(+0.88%)
Jun 05, 2003
1.536
1.613
1.500
1.567
635,600
+0.04(+2.87%)
Jun 04, 2003
1.452
1.535
1.452
1.524
588,400
+0.06(+4.01%)
Jun 03, 2003
1.486
1.521
1.384
1.465
421,600
-0.02(-1.60%)
Jun 02, 2003
1.586
1.594
1.489
1.489
346,800
-0.07(-4.79%)
May 30, 2003
1.519
1.579
1.485
1.564
463,600
+0.05(+3.14%)
May 29, 2003
1.488
1.518
1.473
1.516
382,000
+0.03(+2.01%)
May 28, 2003
1.435
1.500
1.435
1.486
232,800
+0.05(+3.21%)
May 27, 2003
1.419
1.448
1.399
1.440
251,600
+0.04(+3.13%)
May 23, 2003
1.394
1.444
1.370
1.396
375,600
+0.01(+1.09%)
May 22, 2003
1.305
1.450
1.305
1.381
1,172,400
+0.09(+6.56%)
May 21, 2003
1.269
1.312
1.256
1.296
556,400
+0.03(+2.67%)
May 20, 2003
1.212
1.268
1.200
1.262
274,800
+0.02(+2.02%)
May 19, 2003
1.255
1.255
1.219
1.238
285,600
-0.01(-0.80%)
May 16, 2003
1.241
1.265
1.219
1.248
385,200
-0.00(-0.10%)
May 15, 2003
1.171
1.266
1.171
1.249
910,800
+0.08(+6.50%)
May 14, 2003
1.166
1.175
1.147
1.173
846,400
+0.01(+0.64%)
May 13, 2003
1.175
1.190
1.145
1.165
388,400
-0.01(-1.06%)
May 12, 2003
1.201
1.212
1.144
1.177
436,000
-0.02(-1.36%)
May 09, 2003
1.222
1.225
1.150
1.194
356,800
-0.00(-0.21%)
May 08, 2003
1.244
1.245
1.194
1.196
347,600
-0.02(-2.05%)
May 07, 2003
1.126
1.238
1.125
1.221
2,354,400
+0.10(+8.68%)
May 06, 2003
1.144
1.155
1.119
1.124
661,600
-0.01(-0.55%)
May 05, 2003
1.125
1.144
1.114
1.130
502,400
+0.00(+0.44%)
May 02, 2003
1.123
1.143
1.113
1.125
312,000
+0.01(+0.67%)
May 01, 2003
1.124
1.125
1.113
1.117
158,800
-0.01(-0.67%)
Apr 30, 2003
1.115
1.136
1.115
1.125
289,600
+0.00(+0.33%)
Apr 29, 2003
1.139
1.145
1.119
1.121
259,200
-0.00(-0.33%)
Apr 28, 2003
1.135
1.140
1.114
1.125
234,800
+0.01(+0.56%)
Apr 25, 2003
1.120
1.143
1.113
1.119
154,400
-0.01(-0.44%)
Apr 24, 2003
1.125
1.141
1.121
1.124
262,000
-0.00(-0.11%)
Apr 23, 2003
1.125
1.133
1.117
1.125
293,600
+0.00(+0.00%)
Apr 22, 2003
1.100
1.130
1.100
1.125
208,400
+0.02(+2.04%)
Apr 21, 2003
1.123
1.143
1.103
1.103
325,600
-0.02(-1.78%)
Apr 17, 2003
1.161
1.174
1.117
1.123
240,800
+0.00(+0.22%)
Apr 16, 2003
1.150
1.161
1.113
1.120
136,000
-0.04(-3.14%)
Apr 15, 2003
1.156
1.174
1.125
1.156
422,000
+0.00(+0.43%)
Apr 14, 2003
1.140
1.155
1.129
1.151
207,200
+0.02(+1.77%)
Apr 11, 2003
1.131
1.144
1.106
1.131
208,400
-0.01(-0.54%)
Apr 10, 2003
1.087
1.137
1.086
1.137
134,800
+0.05(+4.71%)
Apr 09, 2003
1.075
1.087
1.066
1.086
79,600
+0.01(+0.82%)
Apr 08, 2003
1.069
1.083
1.062
1.077
84,000
-0.01(-0.47%)
Apr 07, 2003
1.064
1.087
1.062
1.083
188,400
+0.02(+1.88%)
Apr 04, 2003
1.061
1.075
1.056
1.062
109,600
+0.00(+0.00%)
Apr 03, 2003
1.099
1.100
1.062
1.062
626,400
-0.04(-3.30%)
Apr 02, 2003
1.100
1.113
1.087
1.099
378,400
+0.00(+0.23%)
Apr 01, 2003
1.070
1.096
1.061
1.096
164,800
+0.02(+1.85%)
Mar 31, 2003
1.077
1.106
1.065
1.076
398,428
-0.02(-2.15%)
Mar 28, 2003
1.064
1.100
1.051
1.100
242,184
+0.03(+2.80%)
Mar 27, 2003
1.048
1.075
1.038
1.070
15,880,000
+0.01(+0.71%)
Mar 26, 2003
1.052
1.064
1.039
1.062
170,108
+0.00(+0.47%)
Mar 25, 2003
1.038
1.069
1.038
1.058
121,920
+0.02(+1.68%)
Mar 24, 2003
1.077
1.087
1.004
1.040
196,988
-0.05(-4.26%)
Mar 21, 2003
1.155
1.157
1.062
1.086
571,096
-0.06(-5.13%)
Mar 20, 2003
1.140
1.156
1.136
1.145
157,200
-0.01(-1.29%)
Mar 19, 2003
1.134
1.175
1.121
1.160
353,600
+0.03(+2.43%)
Mar 18, 2003
1.091
1.133
1.090
1.133
322,364
+0.04(+3.31%)
Mar 17, 2003
1.040
1.096
1.006
1.096
337,600
+0.05(+5.03%)
Mar 14, 2003
1.025
1.044
1.025
1.044
333,600
+0.02(+1.83%)
Mar 13, 2003
1.019
1.038
1.014
1.025
260,400
+0.01(+0.86%)
Mar 12, 2003
0.9875
1.025
0.9875
1.016
343,248
+0.02(+2.01%)
Mar 11, 2003
0.9975
1.022
0.9825
0.9962
488,000
-0.00(-0.13%)
Mar 10, 2003
1.012
1.012
0.9762
0.9975
677,200
-0.00(-0.25%)
Mar 07, 2003
0.9375
1.019
0.9375
1.000
1,098,000
+0.03(+3.36%)
Mar 06, 2003
0.9587
0.9712
0.9450
0.9675
496,000
+0.01(+1.31%)
Mar 05, 2003
0.9437
0.9563
0.9100
0.9550
401,200
+0.03(+2.83%)
Mar 04, 2003
0.9187
0.9375
0.9125
0.9287
643,200
+0.02(+1.64%)
Mar 03, 2003
0.9187
0.9437
0.8912
0.9137
631,200
+0.01(+1.11%)
Feb 28, 2003
0.9163
0.9163
0.8962
0.9038
300,400
+0.01(+0.56%)
Feb 27, 2003
0.9363
0.9363
0.8875
0.8988
728,800
-0.02(-2.19%)
Feb 26, 2003
0.9363
0.9587
0.9187
0.9189
624,400
-0.02(-1.99%)
Feb 25, 2003
0.9325
0.9475
0.9213
0.9375
266,000
-0.01(-0.66%)
Feb 24, 2003
0.9513
0.9513
0.9263
0.9437
514,800
-0.01(-0.66%)
Feb 21, 2003
0.9475
0.9587
0.9375
0.9500
326,000
-0.00(-0.13%)
Feb 20, 2003
0.9463
0.9725
0.9463
0.9513
337,200
+0.01(+0.66%)
Feb 19, 2003
0.9688
0.9688
0.9437
0.9450
630,000
-0.02(-2.45%)
Feb 18, 2003
0.9563
0.9688
0.9437
0.9688
318,400
+0.01(+0.91%)
Feb 14, 2003
0.9600
0.9788
0.9313
0.9600
298,400
+0.02(+2.40%)
Feb 13, 2003
0.9800
0.9800
0.9163
0.9375
412,400
-0.04(-3.60%)
Feb 12, 2003
0.9800
0.9862
0.9187
0.9725
633,200
+0.01(+1.17%)
Feb 11, 2003
1.000
1.006
0.9600
0.9613
472,800
-0.02(-2.53%)
Feb 10, 2003
1.006
1.031
0.9812
0.9862
462,000
-0.03(-2.47%)
Feb 07, 2003
1.018
1.031
1.010
1.011
1,114,000
-0.00(-0.25%)
Feb 06, 2003
1.012
1.021
1.006
1.014
641,200
+0.00(+0.25%)
Feb 05, 2003
0.9725
1.086
0.9563
1.011
3,339,200
+0.04(+3.59%)
Feb 04, 2003
0.9962
1.020
0.9375
0.9762
5,960,400
-0.24(-19.82%)
Feb 03, 2003
1.248
1.250
1.210
1.218
441,600
-0.02(-1.72%)
Jan 31, 2003
1.254
1.269
1.215
1.239
382,400
+0.01(+0.61%)
Jan 30, 2003
1.225
1.250
1.202
1.231
370,144
+0.01(+1.23%)
Jan 29, 2003
1.224
1.242
1.210
1.216
247,200
+0.00(+0.31%)
Jan 28, 2003
1.208
1.281
1.194
1.212
1,002,800
+0.02(+1.57%)
Jan 27, 2003
1.245
1.250
1.194
1.194
662,800
-0.06(-4.50%)
Jan 24, 2003
1.250
1.278
1.230
1.250
253,600
-0.01(-1.19%)
Jan 23, 2003
1.258
1.269
1.248
1.265
792,000
+0.00(+0.00%)
Jan 22, 2003
1.294
1.325
1.239
1.265
1,096,400
-0.03(-2.50%)
Jan 21, 2003
1.337
1.354
1.296
1.298
911,600
-0.04(-2.81%)
Jan 17, 2003
1.350
1.366
1.314
1.335
1,150,000
-0.05(-3.78%)
Jan 16, 2003
1.488
1.500
1.381
1.387
625,600
-0.11(-7.27%)
Jan 15, 2003
1.498
1.500
1.484
1.496
101,200
-0.00(-0.17%)
Jan 14, 2003
1.500
1.512
1.490
1.499
143,200
-0.01(-0.58%)
Jan 13, 2003
1.506
1.519
1.494
1.508
256,800
+0.01(+0.41%)
Jan 10, 2003
1.519
1.567
1.501
1.501
376,000
-0.04(-2.59%)
Jan 09, 2003
1.526
1.554
1.518
1.541
343,600
+0.02(+1.07%)
Jan 08, 2003
1.531
1.554
1.519
1.525
264,800
-0.01(-0.81%)
Jan 07, 2003
1.613
1.630
1.534
1.538
669,200
-0.09(-5.38%)
Jan 06, 2003
1.551
1.631
1.551
1.625
789,200
+0.07(+4.59%)
Jan 03, 2003
1.567
1.625
1.550
1.554
252,400
-0.01(-0.64%)
Jan 02, 2003
1.531
1.584
1.505
1.564
339,600
+0.04(+2.46%)
Dec 31, 2002
1.551
1.594
1.506
1.526
503,600
-0.01(-0.58%)
Dec 30, 2002
1.600
1.614
1.526
1.535
339,200
-0.06(-3.75%)
Dec 27, 2002
1.567
1.624
1.567
1.595
288,000
+0.00(+0.24%)
Dec 26, 2002
1.506
1.594
1.506
1.591
207,200
+0.07(+4.43%)
Dec 24, 2002
1.530
1.575
1.506
1.524
181,600
-0.01(-0.49%)
Dec 23, 2002
1.567
1.625
1.504
1.531
352,800
-0.02(-1.13%)
Dec 20, 2002
1.567
1.625
1.504
1.549
434,800
+0.02(+1.23%)
Dec 19, 2002
1.544
1.574
1.500
1.530
405,200
-0.01(-0.72%)
Dec 18, 2002
1.569
1.569
1.500
1.541
880,800
-0.03(-1.84%)
Dec 17, 2002
1.565
1.625
1.550
1.570
767,600
-0.01(-0.48%)
Dec 16, 2002
1.587
1.596
1.532
1.577
585,600
-0.04(-2.47%)
Dec 13, 2002
1.669
1.673
1.589
1.617
328,800
-0.05(-3.07%)
Dec 12, 2002
1.688
1.691
1.645
1.669
268,800
-0.02(-1.10%)
Dec 11, 2002
1.653
1.688
1.650
1.687
260,400
+0.03(+1.96%)
Dec 10, 2002
1.685
1.694
1.625
1.655
383,200
-0.03(-1.78%)
Dec 09, 2002
1.750
1.750
1.681
1.685
330,800
-0.04(-2.59%)
Dec 06, 2002
1.712
1.730
1.675
1.730
347,600
+0.01(+0.87%)
Dec 05, 2002
1.714
1.750
1.694
1.715
375,200
+0.01(+0.44%)
Dec 04, 2002
1.715
1.750
1.665
1.708
334,000
-0.03(-1.81%)
Dec 03, 2002
1.775
1.775
1.739
1.739
462,000
-0.04(-2.03%)
Dec 02, 2002
1.748
1.778
1.709
1.775
297,600
+0.05(+3.20%)
Nov 29, 2002
1.725
1.759
1.694
1.720
185,200
-0.00(-0.07%)
Nov 27, 2002
1.690
1.729
1.667
1.721
753,600
+0.03(+1.92%)
Nov 26, 2002
1.704
1.728
1.676
1.689
877,200
+0.00(+0.00%)
Nov 25, 2002
1.776
1.792
1.675
1.689
1,274,800
-0.08(-4.59%)
Nov 22, 2002
1.759
1.781
1.749
1.770
325,200
+0.01(+0.28%)
Nov 21, 2002
1.738
1.781
1.726
1.765
671,200
+0.03(+1.88%)
Nov 20, 2002
1.647
1.761
1.640
1.732
694,000
+0.08(+4.76%)
Nov 19, 2002
1.681
1.715
1.637
1.654
376,000
-0.03(-1.71%)
Nov 18, 2002
1.663
1.716
1.625
1.683
498,000
+0.03(+1.58%)
Nov 15, 2002
1.584
1.661
1.581
1.656
743,200
+0.07(+4.17%)
Nov 14, 2002
1.569
1.601
1.569
1.590
240,000
+0.03(+1.76%)
Nov 13, 2002
1.621
1.621
1.550
1.562
286,000
-0.07(-4.14%)
Nov 12, 2002
1.525
1.636
1.519
1.630
500,000
+0.08(+5.08%)
Nov 11, 2002
1.551
1.562
1.505
1.551
180,400
+0.00(+0.00%)
Nov 08, 2002
1.633
1.661
1.530
1.551
326,400
-0.11(-6.41%)
Nov 07, 2002
1.655
1.680
1.631
1.657
166,400
+0.01(+0.38%)
Nov 06, 2002
1.650
1.704
1.630
1.651
260,000
+0.01(+0.84%)
Nov 05, 2002
1.725
1.725
1.634
1.637
446,000
-0.07(-4.03%)
Nov 04, 2002
1.616
1.761
1.600
1.706
511,200
+0.09(+5.57%)
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.