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
Exact Sciences Cor
(NQ:
EXAS
)
43.45
-1.37 (-3.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Nov 28, 2003
10.04
10.40
10.01
10.37
107,370
+0.37(+3.70%)
Nov 26, 2003
10.09
10.10
9.850
10.00
82,106
+0.03(+0.30%)
Nov 25, 2003
9.800
10.05
9.500
9.970
115,042
+0.13(+1.32%)
Nov 24, 2003
9.560
9.950
9.520
9.840
128,348
+0.40(+4.24%)
Nov 21, 2003
9.910
9.990
9.410
9.440
251,393
-0.45(-4.55%)
Nov 20, 2003
9.890
10.40
9.750
9.890
177,755
-0.27(-2.66%)
Nov 19, 2003
10.08
10.30
10.00
10.16
149,474
+0.01(+0.10%)
Nov 18, 2003
10.10
10.24
9.650
10.15
254,354
+0.28(+2.84%)
Nov 17, 2003
10.00
10.15
9.370
9.870
117,624
-0.14(-1.40%)
Nov 14, 2003
9.780
10.40
9.720
10.01
505,643
+0.31(+3.20%)
Nov 13, 2003
8.790
9.700
8.700
9.700
703,450
+0.85(+9.60%)
Nov 12, 2003
8.560
8.910
8.520
8.850
198,457
+0.17(+1.96%)
Nov 11, 2003
8.990
8.990
8.500
8.680
193,921
-0.26(-2.91%)
Nov 10, 2003
8.970
9.010
8.790
8.940
262,285
+0.09(+1.02%)
Nov 07, 2003
9.190
9.460
8.800
8.850
483,755
-0.17(-1.88%)
Nov 06, 2003
9.550
9.560
8.900
9.020
669,697
-0.59(-6.14%)
Nov 05, 2003
10.39
10.64
9.600
9.610
451,323
-0.73(-7.06%)
Nov 04, 2003
10.80
10.80
10.16
10.34
280,713
-0.49(-4.52%)
Nov 03, 2003
10.63
11.04
10.46
10.83
294,940
+0.21(+1.98%)
Oct 31, 2003
10.69
10.70
10.47
10.62
113,846
-0.12(-1.12%)
Oct 30, 2003
10.22
10.60
10.10
10.74
308,085
+0.52(+5.09%)
Oct 29, 2003
10.30
10.40
10.07
10.22
347,110
+0.01(+0.10%)
Oct 28, 2003
10.27
10.65
10.08
10.21
485,180
-0.11(-1.06%)
Oct 27, 2003
10.10
11.03
10.10
10.32
253,100
+0.26(+2.57%)
Oct 24, 2003
10.25
10.36
9.980
10.06
240,800
-0.24(-2.33%)
Oct 23, 2003
10.46
10.60
10.00
10.30
673,900
-0.19(-1.78%)
Oct 22, 2003
11.17
11.40
10.35
10.49
451,000
-0.77(-6.87%)
Oct 21, 2003
11.30
11.65
10.85
11.26
455,899
+0.11(+0.99%)
Oct 20, 2003
11.83
11.98
10.85
11.15
239,286
-0.69(-5.83%)
Oct 17, 2003
12.30
12.33
11.54
11.84
215,098
-0.67(-5.36%)
Oct 16, 2003
11.43
12.46
10.85
12.51
680,985
+1.08(+9.45%)
Oct 15, 2003
12.80
12.84
11.30
11.43
575,053
-1.17(-9.28%)
Oct 14, 2003
13.36
13.55
12.47
12.60
453,424
-0.56(-4.26%)
Oct 13, 2003
13.22
14.25
12.75
13.16
1,203,726
-1.48(-10.11%)
Oct 10, 2003
15.30
15.38
14.17
14.64
623,396
-0.66(-4.31%)
Oct 09, 2003
15.14
15.87
15.14
15.30
271,806
+0.16(+1.06%)
Oct 08, 2003
15.31
15.31
14.92
15.14
136,386
-0.27(-1.75%)
Oct 07, 2003
15.50
16.00
15.00
15.41
211,917
-0.08(-0.52%)
Oct 06, 2003
15.36
15.55
15.10
15.49
311,289
+0.09(+0.58%)
Oct 03, 2003
15.15
15.50
15.10
15.40
176,584
+0.30(+1.99%)
Oct 02, 2003
14.30
15.41
14.09
15.10
215,700
+0.85(+5.96%)
Oct 01, 2003
13.35
14.56
13.24
14.25
185,543
+0.75(+5.56%)
Sep 30, 2003
12.90
13.56
12.55
13.50
255,954
+0.40(+3.05%)
Sep 29, 2003
13.11
13.35
12.76
13.10
357,509
-0.12(-0.91%)
Sep 26, 2003
13.56
13.81
12.37
13.22
547,216
-0.38(-2.79%)
Sep 25, 2003
14.80
14.90
13.59
13.60
249,638
-1.23(-8.29%)
Sep 24, 2003
15.40
15.62
14.82
14.83
64,242
-0.70(-4.51%)
Sep 23, 2003
15.77
15.80
15.39
15.53
74,793
-0.24(-1.52%)
Sep 22, 2003
15.40
15.80
15.40
15.77
77,568
+0.35(+2.27%)
Sep 19, 2003
15.90
16.00
15.40
15.42
220,753
-0.56(-3.50%)
Sep 18, 2003
16.40
16.40
15.95
15.98
118,412
-0.16(-0.99%)
Sep 17, 2003
16.21
16.50
16.00
16.14
379,577
-0.24(-1.47%)
Sep 16, 2003
16.45
16.60
15.82
16.38
400,449
+0.04(+0.24%)
Sep 15, 2003
16.70
16.71
16.34
16.34
145,700
-0.37(-2.21%)
Sep 12, 2003
16.60
16.91
16.60
16.71
313,300
+0.06(+0.36%)
Sep 11, 2003
17.55
17.55
16.56
16.65
269,400
-0.90(-5.13%)
Sep 10, 2003
17.40
18.00
17.14
17.55
163,300
+0.19(+1.09%)
Sep 09, 2003
17.00
17.39
16.90
17.36
203,700
+0.36(+2.12%)
Sep 08, 2003
17.05
17.21
16.85
17.00
330,200
+0.08(+0.47%)
Sep 05, 2003
16.80
17.00
16.60
16.92
141,100
+0.02(+0.12%)
Sep 04, 2003
17.00
17.10
16.77
16.90
211,800
+0.05(+0.30%)
Sep 03, 2003
17.00
17.31
16.85
16.85
342,400
-0.14(-0.82%)
Sep 02, 2003
16.90
17.00
16.47
16.99
247,200
+0.21(+1.25%)
Aug 29, 2003
16.15
16.85
16.15
16.78
112,900
+0.63(+3.90%)
Aug 28, 2003
15.50
16.15
15.37
16.15
171,500
+0.60(+3.86%)
Aug 27, 2003
15.05
15.94
15.05
15.55
160,600
+0.16(+1.04%)
Aug 26, 2003
15.52
15.64
15.15
15.39
90,300
-0.14(-0.90%)
Aug 25, 2003
16.34
16.40
15.53
15.53
94,900
-0.62(-3.84%)
Aug 22, 2003
16.39
16.56
16.14
16.15
108,400
-0.39(-2.36%)
Aug 21, 2003
16.30
16.56
16.30
16.54
48,500
+0.14(+0.85%)
Aug 20, 2003
16.45
16.45
16.25
16.40
65,600
-0.07(-0.43%)
Aug 19, 2003
16.30
16.50
16.16
16.47
142,300
+0.17(+1.04%)
Aug 18, 2003
16.02
16.36
15.92
16.30
147,600
+0.39(+2.45%)
Aug 15, 2003
15.46
16.10
15.46
15.91
63,200
+0.38(+2.45%)
Aug 14, 2003
15.95
15.95
14.80
15.53
151,100
-0.32(-2.02%)
Aug 13, 2003
16.00
16.16
15.35
15.85
94,800
-0.05(-0.31%)
Aug 12, 2003
15.25
15.90
15.10
15.90
119,100
+0.94(+6.28%)
Aug 11, 2003
14.70
15.23
14.33
14.96
72,100
+0.26(+1.77%)
Aug 08, 2003
15.10
15.44
14.34
14.70
127,500
-0.55(-3.61%)
Aug 07, 2003
15.30
15.61
14.60
15.25
111,500
+0.25(+1.67%)
Aug 06, 2003
16.00
16.00
15.00
15.00
228,700
-1.10(-6.83%)
Aug 05, 2003
16.10
16.10
15.80
16.10
290,200
+0.00(+0.00%)
Aug 04, 2003
16.60
16.80
15.56
16.10
202,400
-0.50(-3.01%)
Aug 01, 2003
16.86
17.00
16.53
16.60
217,400
-0.51(-2.98%)
Jul 31, 2003
16.20
17.12
15.88
17.11
408,500
+0.97(+6.01%)
Jul 30, 2003
15.50
16.21
15.40
16.14
401,000
+0.62(+3.99%)
Jul 29, 2003
15.35
15.53
15.05
15.52
256,700
+0.12(+0.78%)
Jul 28, 2003
14.62
15.40
14.45
15.40
257,000
+0.79(+5.41%)
Jul 25, 2003
14.45
14.90
14.45
14.61
55,000
+0.00(+0.00%)
Jul 24, 2003
14.70
14.80
14.42
14.61
126,900
+0.01(+0.07%)
Jul 23, 2003
14.29
14.69
14.04
14.60
251,800
+0.60(+4.29%)
Jul 22, 2003
13.63
14.39
13.50
14.00
241,200
+0.52(+3.86%)
Jul 21, 2003
13.70
13.94
13.25
13.48
123,000
+0.30(+2.28%)
Jul 18, 2003
12.99
13.49
12.69
13.18
80,300
+0.30(+2.33%)
Jul 17, 2003
13.45
13.45
12.65
12.88
537,900
-0.53(-3.95%)
Jul 16, 2003
14.25
14.31
13.10
13.41
94,700
-0.88(-6.16%)
Jul 15, 2003
14.75
15.00
13.82
14.29
471,700
+0.39(+2.81%)
Jul 14, 2003
12.48
14.00
12.35
13.90
641,100
+1.41(+11.29%)
Jul 11, 2003
11.69
12.49
11.69
12.49
132,722
+0.80(+6.84%)
Jul 10, 2003
11.37
12.00
11.37
11.69
66,700
+0.33(+2.90%)
Jul 09, 2003
10.85
11.45
10.84
11.36
120,000
+0.53(+4.89%)
Jul 08, 2003
11.20
11.20
10.75
10.83
67,300
-0.34(-3.04%)
Jul 07, 2003
11.35
11.65
11.14
11.17
60,200
-0.07(-0.62%)
Jul 03, 2003
11.40
11.40
11.14
11.24
19,800
-0.10(-0.88%)
Jul 02, 2003
10.98
11.45
10.95
11.34
127,000
+0.39(+3.56%)
Jul 01, 2003
10.95
11.04
10.65
10.95
212,100
+0.00(+0.00%)
Jun 30, 2003
10.99
11.73
10.82
10.95
161,900
-0.04(-0.36%)
Jun 27, 2003
11.12
11.31
10.84
10.99
162,550
-0.30(-2.66%)
Jun 26, 2003
11.15
11.30
10.96
11.29
102,200
+0.34(+3.11%)
Jun 25, 2003
10.99
11.20
10.76
10.95
65,500
+0.00(+0.00%)
Jun 24, 2003
10.80
10.95
10.62
10.95
68,100
+0.13(+1.20%)
Jun 23, 2003
11.50
12.20
10.50
10.82
266,400
-0.81(-6.96%)
Jun 20, 2003
12.55
12.55
11.45
11.63
176,000
-0.54(-4.44%)
Jun 19, 2003
13.20
13.20
12.16
12.17
118,100
-1.04(-7.87%)
Jun 18, 2003
13.10
13.21
12.91
13.21
156,800
+0.18(+1.38%)
Jun 17, 2003
13.30
13.30
12.80
13.03
146,200
-0.24(-1.81%)
Jun 16, 2003
11.41
13.29
11.41
13.27
284,900
+1.42(+11.98%)
Jun 13, 2003
12.04
12.20
11.46
11.85
123,200
-0.20(-1.66%)
Jun 12, 2003
11.80
12.24
11.75
12.05
289,200
+0.10(+0.84%)
Jun 11, 2003
12.06
12.06
11.76
11.95
95,500
+0.05(+0.41%)
Jun 10, 2003
12.37
12.50
11.90
11.90
137,500
-0.50(-4.02%)
Jun 09, 2003
13.30
13.41
11.86
12.40
267,632
-0.90(-6.77%)
Jun 06, 2003
14.81
15.10
13.05
13.30
639,000
-0.81(-5.74%)
Jun 05, 2003
13.71
14.21
13.70
14.11
138,100
+0.26(+1.88%)
Jun 04, 2003
13.80
14.00
13.54
13.85
89,800
+0.15(+1.10%)
Jun 03, 2003
13.75
13.75
13.50
13.70
149,900
+0.09(+0.65%)
Jun 02, 2003
13.48
14.05
13.30
13.61
299,700
+0.31(+2.33%)
May 30, 2003
13.27
13.44
12.97
13.30
115,700
+0.29(+2.23%)
May 29, 2003
13.00
13.65
12.41
13.01
323,800
+0.15(+1.17%)
May 28, 2003
12.06
13.20
12.00
12.86
543,100
+1.04(+8.80%)
May 27, 2003
11.70
12.00
11.41
11.82
132,200
+0.08(+0.68%)
May 23, 2003
11.10
11.74
11.10
11.74
127,300
+0.47(+4.16%)
May 22, 2003
11.15
11.35
11.14
11.27
50,700
+0.13(+1.18%)
May 21, 2003
10.80
11.35
10.56
11.14
100,000
+0.17(+1.55%)
May 20, 2003
10.66
11.22
10.56
10.97
118,200
+0.16(+1.48%)
May 19, 2003
11.60
11.80
10.75
10.81
265,000
-0.79(-6.81%)
May 16, 2003
11.46
11.97
11.35
11.60
164,800
-0.38(-3.17%)
May 15, 2003
11.54
12.13
11.44
11.98
212,900
+0.53(+4.63%)
May 14, 2003
10.68
11.50
10.62
11.45
347,000
+0.95(+9.05%)
May 13, 2003
10.03
10.68
10.03
10.50
155,300
+0.35(+3.45%)
May 12, 2003
9.750
10.15
9.750
10.15
77,800
+0.24(+2.42%)
May 09, 2003
9.920
10.26
9.730
9.910
89,500
+0.05(+0.51%)
May 08, 2003
8.910
10.00
8.870
9.860
110,800
+0.93(+10.41%)
May 07, 2003
9.100
9.100
8.900
8.930
47,400
+0.00(+0.00%)
May 06, 2003
9.340
9.340
8.910
8.930
146,300
-0.35(-3.77%)
May 05, 2003
9.460
9.490
9.160
9.280
102,400
-0.17(-1.80%)
May 02, 2003
9.590
9.700
9.450
9.450
38,300
-0.14(-1.46%)
May 01, 2003
9.480
9.750
9.200
9.590
91,900
+0.04(+0.42%)
Apr 30, 2003
9.600
9.610
8.900
9.550
207,900
-0.06(-0.62%)
Apr 29, 2003
9.760
9.850
9.610
9.610
26,600
-0.24(-2.44%)
Apr 28, 2003
9.800
9.900
9.700
9.850
25,800
+0.18(+1.86%)
Apr 25, 2003
9.700
9.950
9.510
9.670
31,000
-0.32(-3.20%)
Apr 24, 2003
10.25
10.25
9.690
9.990
32,500
-0.13(-1.28%)
Apr 23, 2003
10.20
10.24
10.00
10.12
23,400
+0.03(+0.30%)
Apr 22, 2003
9.910
10.18
9.910
10.09
21,900
+0.09(+0.90%)
Apr 21, 2003
10.01
10.04
9.870
10.00
30,600
-0.10(-0.99%)
Apr 17, 2003
10.01
10.10
9.700
10.10
38,400
+0.40(+4.12%)
Apr 16, 2003
10.00
10.00
9.600
9.700
108,700
-0.15(-1.53%)
Apr 15, 2003
9.790
9.920
9.720
9.851
33,800
+0.07(+0.73%)
Apr 14, 2003
9.760
9.800
9.700
9.780
17,800
+0.09(+0.93%)
Apr 11, 2003
9.620
9.800
9.570
9.690
64,400
+0.09(+0.94%)
Apr 10, 2003
9.790
9.790
9.600
9.600
61,700
-0.20(-2.04%)
Apr 09, 2003
10.00
10.00
9.700
9.800
85,800
-0.20(-2.00%)
Apr 08, 2003
9.670
10.00
9.670
10.00
66,600
+0.35(+3.63%)
Apr 07, 2003
10.35
10.35
9.600
9.650
96,600
-0.20(-2.03%)
Apr 04, 2003
10.01
10.01
9.660
9.850
43,600
-0.15(-1.50%)
Apr 03, 2003
10.24
10.37
9.480
10.00
111,100
-0.29(-2.82%)
Apr 02, 2003
10.44
10.76
10.20
10.29
100,800
-0.15(-1.44%)
Apr 01, 2003
10.36
10.51
10.27
10.44
54,400
+0.13(+1.26%)
Mar 31, 2003
10.22
10.35
10.12
10.31
73,369
+0.06(+0.59%)
Mar 28, 2003
10.23
10.26
9.900
10.25
45,300
+0.10(+0.99%)
Mar 27, 2003
9.680
10.23
9.680
10.15
56,633
+0.38(+3.89%)
Mar 26, 2003
9.899
10.05
9.700
9.770
53,542
-0.13(-1.31%)
Mar 25, 2003
9.650
10.10
9.650
9.900
62,352
+0.26(+2.70%)
Mar 24, 2003
9.800
9.800
9.540
9.640
73,205
-0.19(-1.93%)
Mar 21, 2003
9.880
10.00
9.540
9.830
136,300
-0.08(-0.81%)
Mar 20, 2003
9.580
9.920
9.580
9.910
38,700
+0.12(+1.23%)
Mar 19, 2003
9.600
9.850
9.430
9.790
136,632
+0.25(+2.62%)
Mar 18, 2003
9.500
9.570
9.390
9.540
34,330
-0.14(-1.45%)
Mar 17, 2003
9.430
9.710
9.250
9.680
80,600
+0.17(+1.79%)
Mar 14, 2003
9.750
9.750
9.340
9.510
203,130
-0.20(-2.06%)
Mar 13, 2003
9.650
9.800
9.550
9.710
60,700
-0.03(-0.31%)
Mar 12, 2003
9.530
9.790
9.530
9.740
144,900
+0.20(+2.10%)
Mar 11, 2003
9.400
9.790
9.290
9.540
63,400
+0.03(+0.32%)
Mar 10, 2003
9.290
9.570
8.960
9.510
203,800
+0.22(+2.37%)
Mar 07, 2003
9.050
9.490
8.890
9.290
93,100
+0.28(+3.11%)
Mar 06, 2003
8.980
9.220
8.560
9.010
126,600
+0.19(+2.14%)
Mar 05, 2003
8.320
9.030
8.290
8.821
238,700
+0.49(+5.89%)
Mar 04, 2003
8.690
8.700
8.150
8.330
157,300
-0.02(-0.24%)
Mar 03, 2003
8.070
8.350
8.030
8.350
178,600
+0.35(+4.37%)
Feb 28, 2003
7.800
8.050
7.800
8.000
173,300
+0.20(+2.56%)
Feb 27, 2003
7.650
7.840
7.520
7.800
118,400
+0.14(+1.83%)
Feb 26, 2003
7.570
7.710
7.350
7.660
56,500
+0.10(+1.32%)
Feb 25, 2003
7.380
7.660
7.150
7.560
62,900
+0.18(+2.44%)
Feb 24, 2003
7.610
7.830
7.010
7.380
116,700
-0.30(-3.91%)
Feb 21, 2003
7.180
7.680
7.070
7.680
177,300
+0.67(+9.56%)
Feb 20, 2003
6.770
7.240
6.770
7.010
113,900
+0.24(+3.55%)
Feb 19, 2003
6.950
7.070
6.480
6.770
57,100
+0.12(+1.80%)
Feb 18, 2003
7.110
7.110
6.500
6.650
41,100
-0.30(-4.32%)
Feb 14, 2003
7.030
7.100
6.300
6.950
139,200
+0.45(+6.92%)
Feb 13, 2003
6.540
6.690
6.350
6.500
73,900
-0.04(-0.63%)
Feb 12, 2003
6.790
6.800
6.300
6.541
101,200
-0.24(-3.53%)
Feb 11, 2003
7.050
7.100
6.400
6.780
281,100
-0.20(-2.87%)
Feb 10, 2003
7.040
7.350
6.950
6.980
262,600
+0.04(+0.58%)
Feb 07, 2003
7.700
7.750
6.850
6.940
211,800
-0.47(-6.34%)
Feb 06, 2003
8.080
8.350
7.350
7.410
240,700
-0.91(-10.94%)
Feb 05, 2003
8.080
8.320
7.920
8.320
305,500
+0.22(+2.72%)
Feb 04, 2003
8.800
8.800
8.050
8.100
356,300
-0.72(-8.16%)
Feb 03, 2003
8.960
9.070
8.540
8.820
101,400
-0.14(-1.56%)
Jan 31, 2003
9.150
9.150
8.840
8.960
210,700
-0.22(-2.40%)
Jan 30, 2003
8.790
9.230
8.660
9.180
205,000
+0.28(+3.15%)
Jan 29, 2003
9.240
9.240
8.790
8.900
404,600
-0.35(-3.78%)
Jan 28, 2003
9.050
9.340
8.670
9.250
320,500
+0.20(+2.21%)
Jan 27, 2003
9.250
9.400
9.000
9.050
305,300
-0.41(-4.33%)
Jan 24, 2003
9.360
9.500
9.060
9.460
189,600
+0.01(+0.11%)
Jan 23, 2003
9.550
9.650
9.330
9.450
66,100
+0.00(+0.00%)
Jan 22, 2003
9.700
9.800
9.300
9.450
183,900
-0.43(-4.35%)
Jan 21, 2003
10.06
10.25
9.760
9.880
356,100
-0.12(-1.20%)
Jan 17, 2003
10.52
10.52
9.900
10.00
170,500
-0.51(-4.85%)
Jan 16, 2003
10.58
10.64
10.46
10.51
79,900
-0.04(-0.38%)
Jan 15, 2003
11.00
11.12
10.54
10.55
100,100
-0.35(-3.21%)
Jan 14, 2003
10.95
10.95
10.82
10.90
19,400
+0.08(+0.74%)
Jan 13, 2003
10.85
10.93
10.75
10.82
45,100
+0.03(+0.28%)
Jan 10, 2003
10.80
10.80
10.60
10.79
41,200
+0.19(+1.79%)
Jan 09, 2003
10.47
10.77
10.47
10.60
111,500
+0.10(+0.95%)
Jan 08, 2003
11.00
11.00
10.47
10.50
90,000
-0.41(-3.76%)
Jan 07, 2003
11.25
11.25
10.86
10.91
96,200
-0.25(-2.24%)
Jan 06, 2003
11.47
11.60
11.10
11.16
111,400
-0.18(-1.59%)
Jan 03, 2003
12.15
12.17
11.00
11.34
250,300
-0.20(-1.73%)
Jan 02, 2003
10.99
11.73
10.99
11.54
181,500
+0.71(+6.56%)
Dec 31, 2002
10.49
11.07
10.29
10.83
88,200
+0.33(+3.14%)
Dec 30, 2002
10.76
10.80
10.44
10.50
94,000
-0.27(-2.51%)
Dec 27, 2002
10.81
10.93
10.45
10.77
37,900
-0.06(-0.55%)
Dec 26, 2002
10.91
10.95
10.60
10.83
100,800
-0.16(-1.46%)
Dec 24, 2002
11.18
11.20
10.95
10.99
54,700
-0.21(-1.87%)
Dec 23, 2002
11.61
11.35
11.07
11.20
163,000
+0.00(+0.00%)
Dec 20, 2002
11.61
11.79
11.20
11.20
203,900
+0.45(+4.19%)
Dec 19, 2002
10.80
10.82
10.38
10.75
89,100
-0.16(-1.47%)
Dec 18, 2002
10.15
11.01
10.15
10.91
320,600
+0.72(+7.07%)
Dec 17, 2002
10.50
10.50
10.06
10.19
227,800
-0.30(-2.86%)
Dec 16, 2002
10.16
10.64
10.15
10.49
127,400
+0.34(+3.35%)
Dec 13, 2002
10.35
10.36
10.00
10.15
217,200
-0.30(-2.87%)
Dec 12, 2002
10.86
11.12
10.30
10.45
151,200
-0.41(-3.78%)
Dec 11, 2002
10.80
11.38
10.48
10.86
278,300
-0.04(-0.37%)
Dec 10, 2002
9.990
10.91
9.940
10.90
393,700
+1.00(+10.10%)
Dec 09, 2002
10.40
10.50
9.900
9.900
418,300
-0.60(-5.71%)
Dec 06, 2002
9.990
10.59
9.650
10.50
668,400
+0.36(+3.55%)
Dec 05, 2002
10.28
10.50
10.07
10.14
370,800
-0.26(-2.50%)
Dec 04, 2002
11.05
11.29
10.20
10.40
372,600
-0.36(-3.35%)
Dec 03, 2002
11.75
11.91
10.72
10.76
404,600
-1.14(-9.57%)
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.