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
Compugen Ltd
(NQ:
CGEN
)
2.110
-0.040 (-1.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2003
5.080
5.160
5.010
5.050
54,700
+0.00(+0.00%)
Dec 30, 2003
5.050
5.180
5.040
5.050
36,922
-0.10(-1.94%)
Dec 29, 2003
5.150
5.200
5.040
5.150
135,830
-0.01(-0.19%)
Dec 26, 2003
5.030
5.240
5.000
5.160
20,967
+0.13(+2.58%)
Dec 24, 2003
5.110
5.110
5.000
5.030
43,970
-0.08(-1.57%)
Dec 23, 2003
5.060
5.190
5.040
5.110
18,650
+0.03(+0.59%)
Dec 22, 2003
5.040
5.200
5.040
5.080
47,300
+0.03(+0.59%)
Dec 19, 2003
5.070
5.200
5.030
5.050
46,826
-0.05(-0.98%)
Dec 18, 2003
5.060
5.220
5.060
5.100
49,875
-0.11(-2.11%)
Dec 17, 2003
5.160
5.310
5.160
5.210
18,700
+0.10(+1.96%)
Dec 16, 2003
5.200
5.250
5.050
5.110
64,464
-0.04(-0.78%)
Dec 15, 2003
5.450
5.470
5.150
5.150
46,362
-0.06(-1.15%)
Dec 12, 2003
5.400
5.400
5.130
5.210
20,600
-0.15(-2.80%)
Dec 11, 2003
5.100
5.400
5.170
5.360
16,325
+0.26(+5.10%)
Dec 10, 2003
5.030
5.250
5.030
5.100
24,750
-0.14(-2.67%)
Dec 09, 2003
5.260
5.350
5.171
5.240
19,781
-0.01(-0.19%)
Dec 08, 2003
5.200
5.359
5.110
5.250
29,524
-0.20(-3.67%)
Dec 05, 2003
5.580
5.610
5.270
5.450
35,273
-0.13(-2.33%)
Dec 04, 2003
5.420
5.580
5.250
5.580
56,659
+0.06(+1.09%)
Dec 03, 2003
5.669
5.700
5.500
5.520
38,255
+0.00(+0.02%)
Dec 02, 2003
5.680
5.759
5.360
5.519
106,922
-0.20(-3.51%)
Dec 01, 2003
5.310
5.740
5.200
5.720
247,543
+0.52(+10.00%)
Nov 28, 2003
5.100
5.230
5.091
5.200
20,470
+0.12(+2.36%)
Nov 26, 2003
5.049
5.120
5.040
5.080
58,841
+0.08(+1.60%)
Nov 25, 2003
5.000
5.050
4.900
5.000
145,560
+0.04(+0.81%)
Nov 24, 2003
4.820
5.020
4.810
4.960
30,900
+0.02(+0.40%)
Nov 21, 2003
5.080
5.000
4.900
4.940
23,291
-0.14(-2.76%)
Nov 20, 2003
5.090
5.090
5.000
5.080
27,319
-0.01(-0.20%)
Nov 19, 2003
5.000
5.120
4.960
5.090
215,535
+0.07(+1.39%)
Nov 18, 2003
5.040
5.050
4.960
5.020
64,379
+0.06(+1.19%)
Nov 17, 2003
4.950
5.050
4.840
4.961
19,100
-0.04(-0.78%)
Nov 14, 2003
4.770
5.020
4.760
5.000
83,340
+0.15(+3.07%)
Nov 13, 2003
5.050
5.100
4.840
4.851
22,415
-0.11(-2.20%)
Nov 12, 2003
4.850
5.050
4.850
4.960
225,926
+0.12(+2.48%)
Nov 11, 2003
4.950
5.100
4.710
4.840
65,354
-0.23(-4.54%)
Nov 10, 2003
5.200
5.370
5.000
5.070
64,657
+0.05(+1.02%)
Nov 07, 2003
5.100
5.100
4.800
5.019
136,150
+0.02(+0.38%)
Nov 06, 2003
5.310
5.310
4.960
5.000
69,610
-0.21(-4.03%)
Nov 05, 2003
5.200
5.300
5.050
5.210
47,308
-0.09(-1.70%)
Nov 04, 2003
4.940
5.300
4.870
5.300
163,352
+0.43(+8.83%)
Nov 03, 2003
4.880
4.940
4.670
4.870
94,893
+0.20(+4.28%)
Oct 31, 2003
4.650
4.840
4.650
4.670
59,820
-0.13(-2.71%)
Oct 30, 2003
4.520
4.890
4.580
4.800
130,995
+0.28(+6.19%)
Oct 29, 2003
4.900
5.000
4.320
4.520
568,740
-0.48(-9.60%)
Oct 28, 2003
5.070
5.250
4.800
5.000
53,180
-0.04(-0.79%)
Oct 27, 2003
5.160
5.300
5.000
5.040
120,000
-0.13(-2.53%)
Oct 24, 2003
5.230
5.250
5.160
5.171
2,400
+0.02(+0.41%)
Oct 23, 2003
5.180
5.380
5.150
5.150
18,900
-0.15(-2.83%)
Oct 22, 2003
5.180
5.450
5.180
5.300
25,100
+0.00(+0.00%)
Oct 21, 2003
5.240
5.420
5.240
5.300
39,200
+0.04(+0.76%)
Oct 20, 2003
5.410
5.410
5.200
5.260
26,400
-0.13(-2.41%)
Oct 17, 2003
5.390
5.490
5.370
5.390
9,900
-0.04(-0.74%)
Oct 16, 2003
5.650
5.650
5.420
5.430
18,900
-0.02(-0.37%)
Oct 15, 2003
5.750
5.750
5.450
5.450
126,550
-0.05(-0.91%)
Oct 14, 2003
5.700
5.720
5.370
5.500
60,850
+0.00(+0.00%)
Oct 13, 2003
5.700
5.700
5.430
5.500
96,070
-0.10(-1.79%)
Oct 10, 2003
5.700
5.700
5.460
5.600
43,234
-0.09(-1.58%)
Oct 09, 2003
5.560
5.750
5.560
5.690
47,398
+0.13(+2.34%)
Oct 08, 2003
5.510
5.620
5.410
5.560
95,564
+0.13(+2.39%)
Oct 07, 2003
5.090
5.500
4.890
5.430
79,602
+0.34(+6.68%)
Oct 06, 2003
4.750
5.219
4.750
5.090
34,150
+0.33(+6.93%)
Oct 03, 2003
5.070
5.090
4.760
4.760
163,150
-0.24(-4.80%)
Oct 02, 2003
5.070
5.140
4.890
5.000
136,000
-0.05(-0.99%)
Oct 01, 2003
5.000
5.080
4.940
5.050
107,345
+0.05(+1.00%)
Sep 30, 2003
5.130
5.130
4.740
5.000
82,930
-0.15(-2.91%)
Sep 29, 2003
5.220
5.280
5.150
5.150
23,275
-0.10(-1.90%)
Sep 26, 2003
5.200
5.320
5.170
5.250
14,300
-0.03(-0.57%)
Sep 25, 2003
5.210
5.330
5.250
5.280
44,900
+0.07(+1.34%)
Sep 24, 2003
5.210
5.410
5.100
5.210
49,500
-0.09(-1.70%)
Sep 23, 2003
4.980
5.410
4.980
5.300
67,220
+0.29(+5.79%)
Sep 22, 2003
5.250
5.330
4.990
5.010
187,207
-0.21(-4.02%)
Sep 19, 2003
5.330
5.530
4.930
5.220
322,550
-0.04(-0.76%)
Sep 18, 2003
5.840
5.840
5.240
5.260
438,325
-0.58(-9.93%)
Sep 17, 2003
5.920
5.990
5.600
5.840
116,750
-0.05(-0.85%)
Sep 16, 2003
5.880
5.990
5.810
5.890
183,880
+0.03(+0.51%)
Sep 15, 2003
5.620
5.990
5.580
5.860
192,700
+0.30(+5.40%)
Sep 12, 2003
5.300
5.611
5.260
5.560
170,300
+0.20(+3.73%)
Sep 11, 2003
5.200
5.420
5.100
5.360
169,500
+0.20(+3.86%)
Sep 10, 2003
5.200
5.250
5.050
5.161
192,400
-0.09(-1.70%)
Sep 09, 2003
4.700
5.250
4.690
5.250
391,600
+0.52(+10.99%)
Sep 08, 2003
4.440
4.730
4.430
4.730
212,900
+0.19(+4.19%)
Sep 05, 2003
4.350
4.690
4.320
4.540
141,200
+0.17(+3.89%)
Sep 04, 2003
4.360
4.400
4.270
4.370
109,400
+0.05(+1.16%)
Sep 03, 2003
4.360
4.500
4.300
4.320
102,700
-0.08(-1.82%)
Sep 02, 2003
4.310
4.520
4.310
4.400
324,900
-0.05(-1.12%)
Aug 29, 2003
4.230
4.500
4.230
4.450
59,400
+0.05(+1.14%)
Aug 28, 2003
4.300
4.400
4.080
4.400
323,800
+0.15(+3.53%)
Aug 27, 2003
4.170
4.250
4.170
4.250
35,300
+0.00(+0.00%)
Aug 26, 2003
4.300
4.320
4.170
4.250
36,900
-0.07(-1.62%)
Aug 25, 2003
4.400
4.440
4.310
4.320
23,400
-0.13(-2.92%)
Aug 22, 2003
4.460
4.560
4.450
4.450
48,900
-0.10(-2.20%)
Aug 21, 2003
4.500
4.550
4.380
4.550
56,700
+0.00(+0.00%)
Aug 20, 2003
4.450
4.550
4.360
4.550
71,300
+0.12(+2.73%)
Aug 19, 2003
4.300
4.600
4.290
4.429
56,500
-0.03(-0.70%)
Aug 18, 2003
4.190
4.460
4.150
4.460
25,900
+0.16(+3.72%)
Aug 15, 2003
4.060
4.400
4.060
4.300
6,100
+0.05(+1.18%)
Aug 14, 2003
4.060
4.250
4.000
4.250
51,000
+0.17(+4.17%)
Aug 13, 2003
4.400
4.400
3.870
4.080
108,300
-0.29(-6.64%)
Aug 12, 2003
4.350
4.410
4.280
4.370
36,800
-0.05(-1.13%)
Aug 11, 2003
4.359
4.480
4.310
4.420
69,500
+0.02(+0.45%)
Aug 08, 2003
4.410
4.480
4.290
4.400
33,100
+0.00(+0.00%)
Aug 07, 2003
4.350
4.490
4.350
4.400
33,100
+0.08(+1.85%)
Aug 06, 2003
4.320
4.450
4.300
4.320
40,300
-0.17(-3.76%)
Aug 05, 2003
4.870
4.870
4.330
4.489
34,600
-0.14(-3.05%)
Aug 04, 2003
4.490
4.650
4.410
4.630
60,300
+0.23(+5.23%)
Aug 01, 2003
4.620
4.680
4.400
4.400
80,500
-0.29(-6.18%)
Jul 31, 2003
4.760
4.900
4.620
4.690
54,400
-0.21(-4.29%)
Jul 30, 2003
4.990
4.990
4.760
4.900
44,200
-0.06(-1.21%)
Jul 29, 2003
4.990
5.000
4.850
4.960
51,900
+0.01(+0.20%)
Jul 28, 2003
4.950
5.000
4.760
4.950
81,600
+0.05(+1.02%)
Jul 25, 2003
4.830
4.960
4.620
4.900
71,100
-0.10(-2.00%)
Jul 24, 2003
4.850
5.020
4.850
5.000
160,900
+0.01(+0.20%)
Jul 23, 2003
4.630
5.000
4.630
4.990
128,200
+0.37(+8.01%)
Jul 22, 2003
4.870
4.870
4.600
4.620
109,200
-0.25(-5.13%)
Jul 21, 2003
5.200
5.250
4.870
4.870
180,000
-0.38(-7.24%)
Jul 18, 2003
5.230
5.300
5.150
5.250
69,400
+0.00(+0.00%)
Jul 17, 2003
5.260
5.320
5.250
5.250
23,100
-0.02(-0.38%)
Jul 16, 2003
5.360
5.490
5.230
5.270
69,400
-0.17(-3.13%)
Jul 15, 2003
5.400
5.510
5.340
5.440
50,700
-0.02(-0.35%)
Jul 14, 2003
5.330
5.500
5.330
5.459
54,300
+0.14(+2.59%)
Jul 11, 2003
5.280
5.450
5.280
5.321
46,500
+0.02(+0.40%)
Jul 10, 2003
5.290
5.340
5.171
5.300
124,200
-0.03(-0.56%)
Jul 09, 2003
5.030
5.400
5.000
5.330
119,100
+0.08(+1.52%)
Jul 08, 2003
5.230
5.300
5.070
5.250
61,000
-0.05(-0.94%)
Jul 07, 2003
5.140
5.320
5.120
5.300
102,400
+0.10(+1.92%)
Jul 03, 2003
5.150
5.240
5.100
5.200
31,000
+0.10(+1.96%)
Jul 02, 2003
5.150
5.200
5.000
5.100
74,200
+0.10(+2.00%)
Jul 01, 2003
5.040
5.071
4.910
5.000
71,300
-0.05(-0.99%)
Jun 30, 2003
4.900
5.050
4.830
5.050
39,198
+0.15(+3.06%)
Jun 27, 2003
4.750
5.000
4.730
4.900
80,700
+0.00(+0.00%)
Jun 26, 2003
5.000
5.040
4.900
4.900
103,400
-0.10(-2.00%)
Jun 25, 2003
4.950
5.200
4.950
5.000
62,300
-0.05(-0.99%)
Jun 24, 2003
5.100
5.220
4.950
5.050
123,900
-0.03(-0.59%)
Jun 23, 2003
5.090
5.550
5.000
5.080
230,900
-0.01(-0.20%)
Jun 20, 2003
4.800
5.160
4.240
5.090
239,700
+0.25(+5.17%)
Jun 19, 2003
5.170
5.200
4.800
4.840
219,200
-0.30(-5.84%)
Jun 18, 2003
5.370
5.390
4.980
5.140
306,500
-0.28(-5.17%)
Jun 17, 2003
5.900
6.090
5.330
5.420
411,900
-0.47(-7.98%)
Jun 16, 2003
6.210
6.300
5.670
5.890
486,700
-0.02(-0.34%)
Jun 13, 2003
5.540
6.070
5.350
5.910
421,000
+0.47(+8.64%)
Jun 12, 2003
5.270
5.590
5.170
5.440
251,900
+0.20(+3.82%)
Jun 11, 2003
4.990
5.310
4.900
5.240
339,300
+0.30(+6.07%)
Jun 10, 2003
4.480
4.960
4.480
4.940
183,300
+0.38(+8.33%)
Jun 09, 2003
4.450
4.560
4.400
4.560
124,100
+0.16(+3.64%)
Jun 06, 2003
4.530
4.630
4.400
4.400
116,100
-0.11(-2.44%)
Jun 05, 2003
4.180
4.510
4.120
4.510
85,600
+0.31(+7.38%)
Jun 04, 2003
4.340
4.400
4.200
4.200
164,700
-0.15(-3.45%)
Jun 03, 2003
4.480
4.530
4.350
4.350
140,500
-0.05(-1.14%)
Jun 02, 2003
4.650
4.650
4.370
4.400
319,700
-0.22(-4.76%)
May 30, 2003
4.400
4.620
4.250
4.620
119,200
+0.17(+3.82%)
May 29, 2003
4.380
4.490
4.200
4.450
149,200
+0.10(+2.30%)
May 28, 2003
4.330
4.440
4.160
4.350
181,800
+0.02(+0.46%)
May 27, 2003
4.360
4.480
3.940
4.330
312,500
+0.03(+0.70%)
May 23, 2003
4.100
4.310
4.080
4.300
239,700
+0.27(+6.70%)
May 22, 2003
3.860
4.040
3.700
4.030
168,200
+0.21(+5.50%)
May 21, 2003
3.960
3.960
3.600
3.820
145,300
-0.20(-4.98%)
May 20, 2003
3.500
4.200
3.450
4.020
367,300
+0.52(+14.86%)
May 19, 2003
3.580
3.580
3.400
3.500
63,100
-0.05(-1.41%)
May 16, 2003
3.510
3.600
3.360
3.550
79,300
+0.06(+1.72%)
May 15, 2003
3.290
3.500
3.140
3.490
107,100
+0.39(+12.58%)
May 14, 2003
3.110
3.200
3.000
3.100
78,100
-0.02(-0.64%)
May 13, 2003
3.300
3.300
3.100
3.120
87,400
-0.19(-5.74%)
May 12, 2003
3.420
3.420
3.250
3.310
76,000
-0.10(-2.93%)
May 09, 2003
3.190
3.410
3.180
3.410
80,600
+0.22(+6.90%)
May 08, 2003
3.200
3.400
3.100
3.190
182,700
+0.06(+1.92%)
May 07, 2003
2.800
3.220
2.790
3.130
187,100
+0.33(+11.79%)
May 06, 2003
2.860
2.880
2.760
2.800
51,500
-0.03(-1.06%)
May 05, 2003
2.770
2.870
2.770
2.830
90,200
+0.09(+3.32%)
May 02, 2003
2.620
2.850
2.560
2.739
142,100
-0.00(-0.04%)
May 01, 2003
2.540
2.740
2.450
2.740
92,400
+0.20(+7.87%)
Apr 30, 2003
2.540
2.540
2.400
2.540
47,500
+0.00(+0.00%)
Apr 29, 2003
2.390
2.540
2.390
2.540
70,200
+0.16(+6.72%)
Apr 28, 2003
2.370
2.450
2.370
2.380
13,300
-0.04(-1.65%)
Apr 25, 2003
2.460
2.460
2.290
2.420
37,200
+0.03(+1.26%)
Apr 24, 2003
2.460
2.460
2.320
2.390
40,300
-0.06(-2.45%)
Apr 23, 2003
2.510
2.540
2.400
2.450
40,900
-0.01(-0.45%)
Apr 22, 2003
2.490
2.510
2.330
2.461
71,800
-0.03(-1.16%)
Apr 21, 2003
2.600
2.600
2.420
2.490
79,300
-0.11(-4.23%)
Apr 17, 2003
2.660
2.660
2.470
2.600
43,700
+0.03(+1.17%)
Apr 16, 2003
2.400
2.660
2.400
2.570
147,900
+0.08(+3.21%)
Apr 15, 2003
2.350
2.520
2.240
2.490
166,200
+0.11(+4.62%)
Apr 14, 2003
2.450
2.490
2.150
2.380
147,000
+0.02(+0.85%)
Apr 11, 2003
2.200
2.400
2.200
2.360
118,900
+0.06(+2.61%)
Apr 10, 2003
2.100
2.330
2.100
2.300
109,200
+0.07(+3.14%)
Apr 09, 2003
1.900
2.270
1.900
2.230
183,000
+0.24(+12.06%)
Apr 08, 2003
1.980
1.990
1.910
1.990
33,300
+0.00(+0.00%)
Apr 07, 2003
1.930
1.990
1.900
1.990
52,200
+0.10(+5.29%)
Apr 04, 2003
1.900
1.940
1.860
1.890
21,000
+0.03(+1.61%)
Apr 03, 2003
1.800
1.880
1.770
1.860
22,600
+0.06(+3.33%)
Apr 02, 2003
1.840
1.870
1.770
1.800
20,700
-0.05(-2.70%)
Apr 01, 2003
1.750
1.880
1.750
1.850
12,200
+0.05(+2.78%)
Mar 31, 2003
1.830
1.930
1.800
1.800
27,700
-0.10(-5.26%)
Mar 28, 2003
1.870
1.930
1.850
1.900
16,400
-0.04(-2.06%)
Mar 27, 2003
1.870
1.940
1.870
1.940
35,800
+0.06(+3.19%)
Mar 26, 2003
1.900
1.900
1.880
1.880
2,300
-0.08(-4.08%)
Mar 25, 2003
1.850
1.960
1.820
1.960
29,000
+0.05(+2.62%)
Mar 24, 2003
1.990
2.000
1.830
1.910
19,700
-0.10(-4.98%)
Mar 21, 2003
2.010
2.100
1.920
2.010
76,950
+0.11(+5.79%)
Mar 20, 2003
1.720
1.900
1.660
1.900
47,101
+0.17(+9.83%)
Mar 19, 2003
1.700
1.740
1.600
1.730
30,900
-0.01(-0.57%)
Mar 18, 2003
1.621
1.750
1.510
1.740
41,600
+0.14(+8.75%)
Mar 17, 2003
1.530
1.660
1.500
1.600
22,900
-0.06(-3.61%)
Mar 14, 2003
1.570
1.660
1.500
1.660
14,000
+0.07(+4.40%)
Mar 13, 2003
1.540
1.600
1.500
1.590
32,000
+0.04(+2.58%)
Mar 12, 2003
1.600
1.620
1.510
1.550
25,799
-0.09(-5.49%)
Mar 11, 2003
1.710
1.710
1.610
1.640
32,100
-0.13(-7.34%)
Mar 10, 2003
1.770
1.850
1.720
1.770
11,200
-0.08(-4.32%)
Mar 07, 2003
1.780
1.850
1.720
1.850
33,700
+0.01(+0.54%)
Mar 06, 2003
1.710
1.840
1.710
1.840
21,000
+0.06(+3.43%)
Mar 05, 2003
1.660
1.780
1.660
1.779
11,700
+0.11(+6.53%)
Mar 04, 2003
1.680
1.760
1.660
1.670
23,100
-0.03(-1.76%)
Mar 03, 2003
1.750
1.770
1.660
1.700
13,400
-0.08(-4.49%)
Feb 28, 2003
1.800
1.800
1.720
1.780
10,700
+0.03(+1.66%)
Feb 27, 2003
1.580
1.840
1.580
1.751
32,500
+0.14(+8.76%)
Feb 26, 2003
1.700
1.710
1.550
1.610
62,000
-0.12(-6.94%)
Feb 25, 2003
1.700
1.740
1.700
1.730
4,100
-0.07(-3.89%)
Feb 24, 2003
1.760
1.800
1.750
1.800
8,100
+0.00(+0.00%)
Feb 21, 2003
1.760
1.800
1.730
1.800
8,500
+0.05(+2.86%)
Feb 20, 2003
1.750
1.850
1.710
1.750
7,400
-0.05(-2.78%)
Feb 19, 2003
1.780
1.820
1.720
1.800
23,400
-0.03(-1.64%)
Feb 18, 2003
1.850
1.910
1.770
1.830
17,600
-0.02(-1.08%)
Feb 14, 2003
1.820
1.900
1.810
1.850
31,000
+0.03(+1.65%)
Feb 13, 2003
1.810
1.900
1.800
1.820
26,000
-0.10(-5.21%)
Feb 12, 2003
1.880
1.920
1.850
1.920
10,500
+0.07(+3.78%)
Feb 11, 2003
1.930
1.930
1.800
1.850
26,900
-0.08(-4.15%)
Feb 10, 2003
1.750
1.970
1.750
1.930
38,300
+0.15(+8.43%)
Feb 07, 2003
1.800
1.820
1.680
1.780
75,000
+0.01(+0.51%)
Feb 06, 2003
1.850
1.850
1.770
1.771
40,100
-0.10(-5.29%)
Feb 05, 2003
1.940
1.950
1.700
1.870
75,100
-0.16(-7.88%)
Feb 04, 2003
2.010
2.060
1.940
2.030
38,400
-0.03(-1.46%)
Feb 03, 2003
2.040
2.060
2.000
2.060
15,000
+0.01(+0.49%)
Jan 31, 2003
2.040
2.050
1.950
2.050
79,600
+0.01(+0.49%)
Jan 30, 2003
2.110
2.150
2.000
2.040
29,569
-0.07(-3.32%)
Jan 29, 2003
2.180
2.180
2.100
2.110
35,400
-0.09(-4.09%)
Jan 28, 2003
2.150
2.300
2.150
2.200
32,200
-0.04(-1.79%)
Jan 27, 2003
2.170
2.380
2.120
2.240
69,600
+0.04(+1.82%)
Jan 24, 2003
2.300
2.440
2.200
2.200
175,100
-0.25(-10.20%)
Jan 23, 2003
2.490
2.490
2.250
2.450
133,500
+0.06(+2.55%)
Jan 22, 2003
2.200
2.420
2.080
2.389
220,000
+0.22(+10.09%)
Jan 21, 2003
2.120
2.180
2.070
2.170
62,200
+0.04(+1.88%)
Jan 17, 2003
1.940
2.140
1.940
2.130
218,200
+0.11(+5.45%)
Jan 16, 2003
2.040
2.160
1.940
2.020
107,900
-0.11(-5.16%)
Jan 15, 2003
2.160
2.270
2.030
2.130
262,800
+0.20(+10.36%)
Jan 14, 2003
1.900
1.940
1.860
1.930
47,800
+0.02(+1.05%)
Jan 13, 2003
1.820
1.910
1.780
1.910
46,900
+0.09(+5.23%)
Jan 10, 2003
1.750
1.830
1.750
1.815
7,600
+0.06(+3.71%)
Jan 09, 2003
1.750
1.800
1.750
1.750
26,600
-0.01(-0.57%)
Jan 08, 2003
1.750
1.810
1.750
1.760
18,400
-0.03(-1.68%)
Jan 07, 2003
1.770
1.890
1.770
1.790
56,100
+0.01(+0.56%)
Jan 06, 2003
1.790
1.880
1.730
1.780
58,200
-0.04(-2.20%)
Jan 03, 2003
1.820
1.870
1.690
1.820
15,600
-0.03(-1.62%)
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.