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
Netease Inc ADR
(NQ:
NTES
)
94.16
+0.26 (+0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2004
0.4599
0.4674
0.4115
0.4169
114,321,056
-0.03(-5.94%)
Apr 29, 2004
0.4317
0.4693
0.4290
0.4432
105,126,656
-0.02(-4.26%)
Apr 28, 2004
0.4982
0.5059
0.4529
0.4629
105,913,976
-0.05(-9.33%)
Apr 27, 2004
0.5040
0.5256
0.5027
0.5106
36,056,712
+0.01(+1.31%)
Apr 26, 2004
0.5214
0.5215
0.4990
0.5040
45,829,296
-0.02(-3.56%)
Apr 23, 2004
0.5335
0.5335
0.5174
0.5226
23,521,130
-0.01(-1.38%)
Apr 22, 2004
0.5020
0.5487
0.4986
0.5299
40,605,932
+0.03(+5.67%)
Apr 21, 2004
0.5011
0.5179
0.4845
0.5014
44,330,932
-0.00(-0.22%)
Apr 20, 2004
0.5312
0.5365
0.4989
0.5026
33,057,520
-0.03(-5.23%)
Apr 19, 2004
0.5256
0.5350
0.5153
0.5303
23,526,050
+0.01(+0.99%)
Apr 16, 2004
0.5232
0.5279
0.5050
0.5251
27,952,254
+0.00(+0.45%)
Apr 15, 2004
0.5426
0.5484
0.5157
0.5228
28,623,936
-0.02(-3.65%)
Apr 14, 2004
0.5488
0.5497
0.5309
0.5426
37,222,924
-0.02(-2.91%)
Apr 13, 2004
0.5707
0.5739
0.5475
0.5589
25,915,068
-0.01(-2.05%)
Apr 12, 2004
0.5734
0.5792
0.5661
0.5705
17,102,026
-0.00(-0.80%)
Apr 08, 2004
0.5647
0.5809
0.5590
0.5751
41,508,888
+0.03(+5.40%)
Apr 07, 2004
0.5383
0.5472
0.5338
0.5456
23,171,758
+0.01(+1.09%)
Apr 06, 2004
0.5437
0.5442
0.5347
0.5398
24,702,106
-0.01(-1.48%)
Apr 05, 2004
0.5508
0.5641
0.5446
0.5479
28,894,576
-0.00(-0.55%)
Apr 02, 2004
0.5285
0.5554
0.5274
0.5509
53,252,232
+0.03(+6.56%)
Apr 01, 2004
0.5065
0.5213
0.5060
0.5170
24,401,942
+0.01(+2.19%)
Mar 31, 2004
0.5131
0.5245
0.5030
0.5059
25,413,154
-0.01(-1.37%)
Mar 30, 2004
0.5140
0.5263
0.5125
0.5129
29,672,052
+0.00(+0.76%)
Mar 29, 2004
0.4989
0.5147
0.4980
0.5091
37,648,568
+0.02(+3.49%)
Mar 26, 2004
0.4837
0.4984
0.4781
0.4919
32,535,922
+0.01(+1.49%)
Mar 25, 2004
0.4710
0.4847
0.4676
0.4847
30,370,798
+0.02(+4.03%)
Mar 24, 2004
0.4767
0.4847
0.4654
0.4659
41,412,936
-0.01(-1.71%)
Mar 23, 2004
0.4766
0.4822
0.4559
0.4740
36,344,572
+0.01(+1.74%)
Mar 22, 2004
0.4785
0.4801
0.4618
0.4659
34,971,688
-0.02(-4.34%)
Mar 19, 2004
0.4919
0.4935
0.4857
0.4870
26,896,756
-0.00(-0.04%)
Mar 18, 2004
0.4862
0.4921
0.4755
0.4872
38,738,512
-0.00(-0.31%)
Mar 17, 2004
0.4839
0.4951
0.4741
0.4887
56,512,220
+0.02(+3.53%)
Mar 16, 2004
0.4664
0.4789
0.4624
0.4721
73,732,344
+0.01(+2.38%)
Mar 15, 2004
0.4999
0.5096
0.4498
0.4611
175,316,064
-0.05(-10.14%)
Mar 12, 2004
0.5199
0.5274
0.5063
0.5131
60,884,296
+0.00(+0.02%)
Mar 11, 2004
0.4960
0.5279
0.4891
0.5130
95,383,592
+0.02(+3.44%)
Mar 10, 2004
0.5335
0.5345
0.4959
0.4960
103,421,616
-0.04(-7.64%)
Mar 09, 2004
0.5506
0.5547
0.5309
0.5370
57,009,216
-0.01(-2.63%)
Mar 08, 2004
0.5748
0.5840
0.5507
0.5515
61,009,776
-0.03(-4.71%)
Mar 05, 2004
0.5812
0.5933
0.5728
0.5788
52,728,172
-0.01(-2.43%)
Mar 04, 2004
0.5661
0.5943
0.5652
0.5932
92,342,576
+0.03(+4.62%)
Mar 03, 2004
0.5543
0.5711
0.5463
0.5670
56,864,052
+0.01(+1.90%)
Mar 02, 2004
0.5741
0.5857
0.5560
0.5564
78,744,112
-0.02(-3.98%)
Mar 01, 2004
0.5410
0.5892
0.5401
0.5795
121,320,808
+0.04(+7.54%)
Feb 27, 2004
0.5243
0.5459
0.5238
0.5388
89,407,360
+0.02(+3.66%)
Feb 26, 2004
0.5194
0.5240
0.5075
0.5198
68,112,864
+0.01(+1.93%)
Feb 25, 2004
0.4928
0.5121
0.4918
0.5100
40,994,672
+0.02(+3.48%)
Feb 24, 2004
0.4999
0.5068
0.4910
0.4928
36,359,336
-0.01(-2.16%)
Feb 23, 2004
0.5208
0.5228
0.5014
0.5037
71,062,840
-0.00(-0.82%)
Feb 20, 2004
0.4958
0.5106
0.4820
0.5079
91,200,968
+0.02(+3.16%)
Feb 19, 2004
0.5199
0.5265
0.4871
0.4923
114,648,280
-0.03(-5.85%)
Feb 18, 2004
0.4600
0.5276
0.4567
0.5229
263,227,520
+0.10(+24.60%)
Feb 17, 2004
0.4146
0.4253
0.4053
0.4197
74,593,472
+0.00(+1.15%)
Feb 13, 2004
0.4301
0.4335
0.4146
0.4149
38,214,456
-0.01(-2.88%)
Feb 12, 2004
0.4291
0.4364
0.4268
0.4272
25,605,062
-0.00(-0.61%)
Feb 11, 2004
0.4379
0.4461
0.4289
0.4298
27,927,650
-0.01(-1.63%)
Feb 10, 2004
0.4302
0.4392
0.4293
0.4369
22,866,672
+0.01(+1.61%)
Feb 09, 2004
0.4266
0.4440
0.4237
0.4300
35,323,520
+0.01(+1.98%)
Feb 06, 2004
0.4224
0.4262
0.4141
0.4217
31,362,326
+0.00(+0.31%)
Feb 05, 2004
0.4186
0.4284
0.4096
0.4204
44,008,624
+0.01(+1.42%)
Feb 04, 2004
0.4502
0.4565
0.4128
0.4145
81,989,344
-0.04(-7.90%)
Feb 03, 2004
0.4491
0.4652
0.4422
0.4500
93,779,432
-0.03(-6.46%)
Feb 02, 2004
0.4791
0.4943
0.4791
0.4811
41,265,312
+0.00(+0.79%)
Jan 30, 2004
0.4634
0.4835
0.4588
0.4774
88,233,760
+0.03(+7.70%)
Jan 29, 2004
0.4621
0.4672
0.4353
0.4432
47,074,244
-0.01(-3.17%)
Jan 28, 2004
0.4861
0.4913
0.4534
0.4578
32,508,858
-0.02(-5.02%)
Jan 27, 2004
0.4837
0.5027
0.4805
0.4819
33,574,196
-0.01(-1.43%)
Jan 26, 2004
0.4766
0.4935
0.4742
0.4890
46,439,468
+0.01(+2.38%)
Jan 23, 2004
0.4878
0.4920
0.4745
0.4776
24,898,936
-0.01(-1.61%)
Jan 22, 2004
0.4866
0.5009
0.4806
0.4854
35,788,532
+0.00(+0.15%)
Jan 21, 2004
0.4916
0.5028
0.4829
0.4847
31,012,954
-0.01(-2.41%)
Jan 20, 2004
0.4999
0.5054
0.4898
0.4967
37,633,808
-0.00(-0.14%)
Jan 16, 2004
0.4983
0.5030
0.4951
0.4974
29,721,260
+0.00(+0.43%)
Jan 15, 2004
0.4876
0.4977
0.4747
0.4953
62,365,684
+0.01(+1.31%)
Jan 14, 2004
0.4979
0.5003
0.4796
0.4888
74,512,032
+0.01(+2.21%)
Jan 13, 2004
0.4741
0.4948
0.4735
0.4783
102,760,640
+0.01(+1.31%)
Jan 12, 2004
0.4550
0.4725
0.4499
0.4721
44,110,876
+0.02(+4.52%)
Jan 09, 2004
0.4496
0.4643
0.4453
0.4517
51,211,996
-0.00(-0.13%)
Jan 08, 2004
0.4669
0.4674
0.4487
0.4523
53,506,756
-0.01(-1.24%)
Jan 07, 2004
0.4331
0.4626
0.4268
0.4580
88,718,256
+0.02(+5.35%)
Jan 06, 2004
0.4328
0.4410
0.4245
0.4347
53,490,888
-0.00(-0.16%)
Jan 05, 2004
0.4257
0.4428
0.4197
0.4354
107,700,200
+0.02(+4.74%)
Jan 02, 2004
0.3800
0.4176
0.3773
0.4157
98,508,264
+0.04(+10.81%)
Dec 31, 2003
0.3774
0.3806
0.3734
0.3751
27,014,854
-0.00(-0.22%)
Dec 30, 2003
0.3824
0.3851
0.3749
0.3760
26,969,682
-0.01(-1.36%)
Dec 29, 2003
0.3871
0.3900
0.3755
0.3811
38,938,244
-0.00(-0.27%)
Dec 26, 2003
0.3880
0.3988
0.3788
0.3822
29,403,134
-0.01(-1.47%)
Dec 24, 2003
0.3711
0.3907
0.3704
0.3878
29,218,532
+0.01(+3.50%)
Dec 23, 2003
0.3776
0.3805
0.3686
0.3747
39,283,092
+0.00(+0.05%)
Dec 22, 2003
0.3683
0.3749
0.3583
0.3745
93,292,744
+0.01(+1.40%)
Dec 19, 2003
0.3862
0.3878
0.3668
0.3694
79,530,896
-0.02(-4.09%)
Dec 18, 2003
0.3901
0.3978
0.3790
0.3851
81,670,280
-0.00(-0.89%)
Dec 17, 2003
0.3800
0.3960
0.3785
0.3886
46,225,144
+0.00(+1.03%)
Dec 16, 2003
0.3963
0.4009
0.3765
0.3846
68,517,344
-0.01(-2.95%)
Dec 15, 2003
0.4236
0.4244
0.3942
0.3963
65,944,488
-0.01(-3.44%)
Dec 12, 2003
0.4140
0.4216
0.4080
0.4104
37,092,896
-0.00(-0.57%)
Dec 11, 2003
0.3959
0.4161
0.3963
0.4127
49,802,496
+0.02(+4.26%)
Dec 10, 2003
0.4086
0.4126
0.3886
0.3959
98,282,328
-0.01(-2.13%)
Dec 09, 2003
0.4308
0.4349
0.4039
0.4045
97,762,448
-0.03(-6.26%)
Dec 08, 2003
0.4491
0.4546
0.4292
0.4315
60,462,932
-0.02(-3.91%)
Dec 05, 2003
0.4553
0.4601
0.4469
0.4491
30,896,308
-0.01(-1.36%)
Dec 04, 2003
0.4512
0.4572
0.4403
0.4553
64,761,296
+0.01(+1.73%)
Dec 03, 2003
0.4827
0.4846
0.4471
0.4476
82,097,896
-0.03(-6.75%)
Dec 02, 2003
0.4708
0.4841
0.4708
0.4800
45,583,212
+0.01(+1.16%)
Dec 01, 2003
0.4789
0.4865
0.4694
0.4745
74,432,416
+0.00(+0.11%)
Nov 28, 2003
0.4656
0.4748
0.4655
0.4740
19,927,072
+0.01(+1.61%)
Nov 26, 2003
0.4689
0.4765
0.4575
0.4665
62,557,692
+0.00(+0.44%)
Nov 25, 2003
0.4623
0.4750
0.4606
0.4645
102,634,128
+0.01(+1.65%)
Nov 24, 2003
0.4291
0.4581
0.4272
0.4569
98,293,912
+0.04(+8.60%)
Nov 21, 2003
0.4247
0.4338
0.4171
0.4208
58,175,404
-0.00(-0.93%)
Nov 20, 2003
0.4130
0.4379
0.4116
0.4247
123,741,584
+0.01(+1.95%)
Nov 19, 2003
0.4154
0.4193
0.4066
0.4166
75,346,616
+0.01(+1.48%)
Nov 18, 2003
0.4221
0.4311
0.4096
0.4105
82,433,440
-0.00(-0.47%)
Nov 17, 2003
0.4087
0.4291
0.4014
0.4124
102,105,272
-0.00(-1.05%)
Nov 14, 2003
0.4303
0.4359
0.4136
0.4168
51,568,156
-0.01(-2.59%)
Nov 13, 2003
0.4332
0.4435
0.4259
0.4279
64,381,932
-0.01(-1.59%)
Nov 12, 2003
0.4166
0.4392
0.4146
0.4348
104,858,648
+0.02(+4.98%)
Nov 11, 2003
0.4293
0.4357
0.4115
0.4142
98,482,744
-0.02(-3.98%)
Nov 10, 2003
0.4479
0.4522
0.4293
0.4313
88,321,648
-0.01(-1.85%)
Nov 07, 2003
0.4268
0.4527
0.4146
0.4395
182,305,312
+0.01(+3.07%)
Nov 06, 2003
0.4473
0.4502
0.4233
0.4264
115,403,736
-0.02(-4.07%)
Nov 05, 2003
0.4623
0.4712
0.4414
0.4444
107,313,456
-0.01(-3.14%)
Nov 04, 2003
0.4567
0.4799
0.4522
0.4589
161,305,200
-0.00(-0.59%)
Nov 03, 2003
0.4709
0.4750
0.4572
0.4616
115,323,480
-0.00(-0.04%)
Oct 31, 2003
0.4634
0.4821
0.4553
0.4618
206,309,728
-0.01(-1.71%)
Oct 30, 2003
0.5146
0.5240
0.4657
0.4699
244,979,952
-0.04(-8.68%)
Oct 29, 2003
0.5360
0.5506
0.4981
0.5146
486,444,672
-0.15(-22.60%)
Oct 27, 2003
0.6804
0.6804
0.6518
0.6648
116,788,808
+0.01(+1.36%)
Oct 24, 2003
0.6097
0.6652
0.6086
0.6559
193,052,864
+0.06(+9.78%)
Oct 23, 2003
0.6066
0.6243
0.5705
0.5975
169,701,504
-0.01(-2.10%)
Oct 22, 2003
0.5984
0.6309
0.5939
0.6103
170,867,712
+0.01(+0.94%)
Oct 21, 2003
0.6902
0.7069
0.6037
0.6046
252,487,168
-0.08(-11.92%)
Oct 20, 2003
0.6589
0.6894
0.6441
0.6864
111,810,048
+0.04(+5.70%)
Oct 17, 2003
0.6802
0.6832
0.6446
0.6494
99,120,496
-0.03(-4.84%)
Oct 16, 2003
0.6517
0.6843
0.6361
0.6824
108,250,688
+0.03(+4.71%)
Oct 15, 2003
0.7011
0.7021
0.6412
0.6517
108,355,864
-0.04(-5.95%)
Oct 14, 2003
0.7039
0.7130
0.6885
0.6930
74,787,624
-0.02(-2.57%)
Oct 13, 2003
0.7267
0.7280
0.6991
0.7113
67,414,976
-0.00(-0.38%)
Oct 10, 2003
0.6970
0.7169
0.6849
0.7140
105,181,472
+0.02(+3.54%)
Oct 09, 2003
0.7087
0.7316
0.6808
0.6896
140,122,256
+0.00(+0.03%)
Oct 08, 2003
0.6706
0.6960
0.6543
0.6894
97,497,592
+0.02(+3.05%)
Oct 07, 2003
0.6685
0.6848
0.6535
0.6690
89,641,192
-0.00(-0.53%)
Oct 06, 2003
0.6376
0.6727
0.6342
0.6726
73,119,216
+0.04(+7.00%)
Oct 03, 2003
0.6224
0.6381
0.6097
0.6286
115,172,512
+0.03(+4.87%)
Oct 02, 2003
0.5577
0.6072
0.5574
0.5994
115,151,624
+0.04(+7.49%)
Oct 01, 2003
0.5752
0.5827
0.5335
0.5576
162,316,976
-0.01(-1.75%)
Sep 30, 2003
0.5975
0.6055
0.5664
0.5676
134,482,976
-0.04(-5.94%)
Sep 29, 2003
0.5584
0.6054
0.5260
0.6035
214,191,088
+0.06(+10.12%)
Sep 26, 2003
0.6208
0.6316
0.5296
0.5480
171,254,704
-0.08(-12.78%)
Sep 25, 2003
0.6620
0.6671
0.6264
0.6282
105,761,456
-0.03(-4.54%)
Sep 24, 2003
0.6867
0.7023
0.6582
0.6581
88,748,616
-0.03(-4.16%)
Sep 23, 2003
0.6746
0.6965
0.6610
0.6867
60,597,540
+0.02(+2.33%)
Sep 22, 2003
0.6350
0.6723
0.6305
0.6710
65,008,344
+0.02(+3.51%)
Sep 19, 2003
0.6539
0.6587
0.6412
0.6483
35,198,880
-0.00(-0.58%)
Sep 18, 2003
0.6224
0.6558
0.6198
0.6520
45,970,816
+0.03(+4.65%)
Sep 17, 2003
0.6319
0.6391
0.6158
0.6231
50,811,792
-0.01(-1.59%)
Sep 16, 2003
0.6263
0.6341
0.6117
0.6331
65,193,288
+0.01(+2.08%)
Sep 15, 2003
0.6064
0.6235
0.6057
0.6202
47,610,604
+0.02(+3.02%)
Sep 12, 2003
0.5960
0.6060
0.5893
0.6020
30,353,574
+0.01(+1.02%)
Sep 11, 2003
0.5894
0.5990
0.5705
0.5959
47,888,624
+0.01(+1.23%)
Sep 10, 2003
0.5858
0.6099
0.5824
0.5887
68,988,752
+0.00(+0.21%)
Sep 09, 2003
0.5755
0.6040
0.5743
0.5875
61,531,372
+0.01(+1.15%)
Sep 08, 2003
0.5665
0.5827
0.5573
0.5808
43,843,780
+0.02(+2.90%)
Sep 05, 2003
0.5686
0.5782
0.5558
0.5644
32,565,520
-0.00(-0.73%)
Sep 04, 2003
0.5589
0.5793
0.5555
0.5686
44,173,468
+0.01(+1.19%)
Sep 03, 2003
0.5850
0.5919
0.5603
0.5619
71,195,704
-0.02(-3.49%)
Sep 02, 2003
0.5201
0.5850
0.5162
0.5822
110,669,864
+0.06(+12.35%)
Aug 29, 2003
0.5044
0.5248
0.5025
0.5182
30,279,764
+0.01(+2.00%)
Aug 28, 2003
0.4994
0.5172
0.4893
0.5081
34,002,304
+0.01(+2.21%)
Aug 27, 2003
0.4999
0.5054
0.4908
0.4971
26,677,784
-0.00(-0.10%)
Aug 26, 2003
0.4659
0.4982
0.4608
0.4976
57,397,952
+0.02(+5.27%)
Aug 25, 2003
0.4827
0.4842
0.4673
0.4727
33,862,060
-0.01(-2.76%)
Aug 22, 2003
0.4977
0.5028
0.4818
0.4861
46,055,652
-0.01(-1.54%)
Aug 21, 2003
0.5274
0.5274
0.4928
0.4937
87,837,640
-0.03(-5.10%)
Aug 20, 2003
0.4717
0.5231
0.4685
0.5202
75,390,632
+0.03(+6.53%)
Aug 19, 2003
0.4984
0.5046
0.4811
0.4883
51,394,652
-0.00(-0.41%)
Aug 18, 2003
0.4571
0.4979
0.4553
0.4904
64,843,032
+0.04(+8.40%)
Aug 15, 2003
0.4503
0.4618
0.4378
0.4524
17,197,980
+0.00(+0.25%)
Aug 14, 2003
0.4612
0.4616
0.4454
0.4513
32,117,660
-0.01(-1.99%)
Aug 13, 2003
0.4613
0.4680
0.4557
0.4604
37,077,764
-0.00(-0.13%)
Aug 12, 2003
0.4532
0.4622
0.4420
0.4610
33,743,964
+0.00(+0.93%)
Aug 11, 2003
0.4622
0.4707
0.4454
0.4567
67,323,080
+0.00(+0.36%)
Aug 08, 2003
0.4368
0.4567
0.3944
0.4551
144,096,448
+0.03(+5.86%)
Aug 07, 2003
0.4344
0.4419
0.4099
0.4299
78,719,512
-0.02(-4.58%)
Aug 06, 2003
0.4766
0.4791
0.4416
0.4505
57,599,704
-0.02(-4.23%)
Aug 05, 2003
0.4789
0.4999
0.4644
0.4705
59,459,744
-0.00(-0.96%)
Aug 04, 2003
0.4849
0.4867
0.4594
0.4750
59,572,920
-0.01(-2.87%)
Aug 01, 2003
0.5127
0.5168
0.5040
0.4891
44,818,136
-0.02(-4.62%)
Jul 31, 2003
0.5116
0.5209
0.4979
0.5127
64,141,824
+0.00(+0.52%)
Jul 30, 2003
0.5111
0.5168
0.4959
0.5101
59,238,308
-0.01(-1.10%)
Jul 29, 2003
0.5227
0.5305
0.4998
0.5158
221,275,760
+0.06(+14.30%)
Jul 28, 2003
0.4389
0.4590
0.4318
0.4513
108,207,040
+0.02(+5.56%)
Jul 25, 2003
0.4190
0.4291
0.3973
0.4275
64,439,528
+0.01(+2.99%)
Jul 24, 2003
0.3836
0.4164
0.3760
0.4151
100,422,432
+0.05(+14.56%)
Jul 23, 2003
0.3587
0.3683
0.3530
0.3623
57,813,756
-0.02(-5.04%)
Jul 22, 2003
0.3956
0.3985
0.3675
0.3815
38,271,044
-0.01(-1.96%)
Jul 21, 2003
0.3953
0.4068
0.3833
0.3892
44,458,872
-0.01(-1.37%)
Jul 18, 2003
0.3639
0.3959
0.3566
0.3946
54,612,816
+0.04(+11.29%)
Jul 17, 2003
0.3692
0.3837
0.3445
0.3545
78,719,512
-0.04(-9.26%)
Jul 16, 2003
0.3981
0.3981
0.3790
0.3907
28,850,290
-0.00(-0.57%)
Jul 15, 2003
0.4096
0.4109
0.3893
0.3929
43,290,196
-0.01(-3.28%)
Jul 14, 2003
0.4202
0.4234
0.4015
0.4062
51,064,964
+0.00(+0.35%)
Jul 11, 2003
0.3891
0.4054
0.3704
0.4048
61,560,060
+0.02(+4.59%)
Jul 10, 2003
0.4108
0.4233
0.3853
0.3870
70,934,904
-0.03(-8.22%)
Jul 09, 2003
0.3962
0.4239
0.3912
0.4217
65,312,960
+0.03(+7.10%)
Jul 08, 2003
0.3973
0.4058
0.3876
0.3937
85,793,072
-0.00(-1.02%)
Jul 07, 2003
0.3878
0.3983
0.3768
0.3978
43,327,100
+0.02(+4.04%)
Jul 03, 2003
0.3701
0.3848
0.3633
0.3824
23,348,904
+0.01(+1.98%)
Jul 02, 2003
0.3965
0.4002
0.3732
0.3749
63,162,596
-0.01(-3.25%)
Jul 01, 2003
0.3730
0.3875
0.3530
0.3875
73,803,696
+0.02(+4.58%)
Jun 30, 2003
0.3530
0.3795
0.3456
0.3706
76,941,504
+0.03(+7.26%)
Jun 27, 2003
0.3589
0.3699
0.3404
0.3455
62,712,352
-0.01(-2.47%)
Jun 26, 2003
0.3220
0.3572
0.3215
0.3542
54,885,916
+0.03(+10.49%)
Jun 25, 2003
0.3079
0.3256
0.3061
0.3206
34,767,476
+0.01(+3.95%)
Jun 24, 2003
0.2960
0.3147
0.2886
0.3084
33,923,572
+0.01(+2.78%)
Jun 23, 2003
0.3197
0.3262
0.2862
0.3001
57,567,720
-0.02(-6.28%)
Jun 20, 2003
0.3139
0.3347
0.3043
0.3202
65,145,656
+0.01(+3.65%)
Jun 19, 2003
0.3361
0.3461
0.3010
0.3089
67,726,584
-0.03(-8.52%)
Jun 18, 2003
0.3490
0.3556
0.3329
0.3377
72,209,376
-0.03(-8.05%)
Jun 17, 2003
0.3710
0.3739
0.3582
0.3672
33,475,784
+0.00(+1.01%)
Jun 16, 2003
0.3456
0.3642
0.3260
0.3636
48,461,892
+0.02(+6.17%)
Jun 13, 2003
0.3532
0.3578
0.3378
0.3424
22,453,330
-0.01(-3.30%)
Jun 12, 2003
0.3531
0.3605
0.3441
0.3541
37,375,468
+0.01(+1.49%)
Jun 11, 2003
0.3381
0.3506
0.3292
0.3489
31,738,762
+0.01(+3.90%)
Jun 10, 2003
0.3318
0.3419
0.3257
0.3358
29,189,820
+0.01(+2.48%)
Jun 09, 2003
0.3298
0.3370
0.3171
0.3277
30,297,774
-0.00(-0.65%)
Jun 06, 2003
0.3546
0.3546
0.3252
0.3298
42,239,620
-0.02(-4.59%)
Jun 05, 2003
0.3381
0.3546
0.3363
0.3457
45,140,392
+0.00(+0.83%)
Jun 04, 2003
0.3390
0.3506
0.3131
0.3428
75,489,048
+0.01(+2.52%)
Jun 03, 2003
0.2981
0.3374
0.2959
0.3344
64,978,352
+0.03(+10.44%)
Jun 02, 2003
0.3384
0.3398
0.3018
0.3028
47,721,320
-0.03(-7.74%)
May 30, 2003
0.3404
0.3416
0.3231
0.3282
37,569,836
-0.00(-0.77%)
May 29, 2003
0.3263
0.3381
0.3218
0.3307
39,444,640
+0.01(+2.84%)
May 28, 2003
0.3403
0.3434
0.3168
0.3216
66,289,728
-0.01(-2.10%)
May 27, 2003
0.2916
0.3297
0.2908
0.3285
71,476,184
+0.03(+8.86%)
May 23, 2003
0.2825
0.3023
0.2776
0.3018
58,251,700
+0.02(+9.03%)
May 22, 2003
0.2561
0.2784
0.2525
0.2768
49,630,568
+0.03(+10.28%)
May 21, 2003
0.2521
0.2552
0.2455
0.2510
29,900,866
-0.01(-2.56%)
May 20, 2003
0.2787
0.2825
0.2512
0.2576
54,265,904
-0.02(-5.76%)
May 19, 2003
0.2796
0.2863
0.2603
0.2733
52,993,892
-0.01(-5.15%)
May 16, 2003
0.2815
0.2940
0.2773
0.2882
23,033,976
+0.01(+2.35%)
May 15, 2003
0.2920
0.2931
0.2732
0.2816
34,373,816
-0.01(-2.12%)
May 14, 2003
0.2811
0.2905
0.2731
0.2877
38,888,596
+0.01(+4.93%)
May 13, 2003
0.2525
0.2742
0.2515
0.2741
37,468,964
+0.02(+6.22%)
May 12, 2003
0.2495
0.2615
0.2450
0.2581
33,023,076
+0.01(+3.42%)
May 09, 2003
0.2525
0.2544
0.2464
0.2496
16,430,345
+0.00(+0.53%)
May 08, 2003
0.2490
0.2546
0.2444
0.2482
19,368,026
-0.00(-1.01%)
May 07, 2003
0.2479
0.2640
0.2460
0.2508
46,193,432
-0.00(-1.60%)
May 06, 2003
0.2708
0.2735
0.2413
0.2548
70,494,496
-0.02(-5.96%)
May 05, 2003
0.2500
0.2711
0.2429
0.2710
64,813,504
+0.03(+11.87%)
May 02, 2003
0.2233
0.2483
0.2233
0.2422
54,192,092
+0.02(+8.56%)
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.