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
Bsquare Corp
(NQ:
BSQR
)
1.890
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 2023
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, 2003
2.880
3.440
2.880
3.040
5,825
+0.12(+3.97%)
Apr 29, 2003
3.160
3.160
2.720
2.924
11,075
-0.16(-5.06%)
Apr 28, 2003
3.160
3.200
3.080
3.080
7,350
-0.24(-7.23%)
Apr 25, 2003
3.520
3.680
3.080
3.320
9,025
+0.04(+1.22%)
Apr 24, 2003
3.480
3.520
3.280
3.280
4,700
-0.24(-6.82%)
Apr 23, 2003
3.520
3.600
3.120
3.520
9,575
-0.16(-4.35%)
Apr 22, 2003
3.440
3.720
3.040
3.680
5,250
+0.20(+5.75%)
Apr 21, 2003
3.720
3.720
3.240
3.480
5,275
-0.24(-6.45%)
Apr 17, 2003
3.720
3.760
3.640
3.720
875
+0.04(+1.09%)
Apr 16, 2003
3.880
4.000
3.640
3.680
200
+0.08(+2.22%)
Apr 15, 2003
3.840
3.880
3.600
3.600
3,650
-0.32(-8.16%)
Apr 14, 2003
4.000
4.280
3.720
3.920
3,275
-0.08(-2.00%)
Apr 11, 2003
4.000
4.000
3.920
4.000
4,575
-0.04(-0.99%)
Apr 10, 2003
4.200
4.200
4.040
4.040
1,575
-0.12(-2.88%)
Apr 09, 2003
4.080
4.200
3.800
4.160
8,150
+0.16(+4.00%)
Apr 08, 2003
3.920
4.000
3.800
4.000
4,350
+0.00(+0.00%)
Apr 07, 2003
3.920
4.200
3.680
4.000
17,875
+0.08(+2.04%)
Apr 04, 2003
4.040
4.040
3.920
3.920
925
-0.28(-6.67%)
Apr 03, 2003
4.000
4.200
3.720
4.200
16,025
+0.12(+2.94%)
Apr 02, 2003
4.080
4.120
4.000
4.080
2,150
-0.12(-2.86%)
Apr 01, 2003
3.960
4.200
3.800
4.200
22,050
+0.24(+6.06%)
Mar 31, 2003
4.000
4.200
3.800
3.960
2,850
-0.04(-1.00%)
Mar 28, 2003
4.080
4.200
4.000
4.000
3,600
-0.20(-4.76%)
Mar 27, 2003
4.040
4.320
4.040
4.200
17,800
+0.04(+0.96%)
Mar 26, 2003
4.120
4.160
4.120
4.160
5,500
-0.04(-0.95%)
Mar 25, 2003
4.200
4.200
4.080
4.200
4,400
+0.00(+0.00%)
Mar 24, 2003
4.040
4.200
4.040
4.200
525,000
+0.16(+3.96%)
Mar 21, 2003
4.160
4.200
3.720
4.040
8,750
-0.12(-2.88%)
Mar 20, 2003
4.040
4.160
4.000
4.160
2,425
+0.12(+2.97%)
Mar 19, 2003
4.200
4.240
4.000
4.040
1,756
+0.04(+1.00%)
Mar 18, 2003
4.000
4.200
3.920
4.000
4,125
-0.08(-1.96%)
Mar 17, 2003
4.000
4.360
3.920
4.080
6,025
+0.04(+0.99%)
Mar 14, 2003
4.200
4.200
4.040
4.040
3,161
-0.12(-2.88%)
Mar 13, 2003
4.000
4.240
4.000
4.160
1,175
+0.08(+1.96%)
Mar 12, 2003
4.000
4.080
3.720
4.080
2,225
+0.04(+0.99%)
Mar 11, 2003
4.040
4.120
4.000
4.040
900
-0.04(-0.98%)
Mar 10, 2003
4.080
4.080
4.000
4.080
5,675
+0.08(+2.00%)
Mar 07, 2003
4.044
4.080
4.000
4.000
6,150
-0.16(-3.85%)
Mar 06, 2003
4.000
4.160
4.000
4.160
525
+0.16(+4.00%)
Mar 05, 2003
4.160
4.160
4.000
4.000
925
-0.04(-0.99%)
Mar 04, 2003
4.000
4.160
4.000
4.040
925
+0.00(+0.00%)
Mar 03, 2003
4.240
4.240
4.000
4.040
25,300
-0.32(-7.34%)
Feb 28, 2003
4.400
4.400
4.280
4.360
1,400
+0.04(+0.93%)
Feb 27, 2003
4.120
4.400
3.920
4.320
1,325
+0.12(+2.86%)
Feb 26, 2003
4.520
4.520
4.200
4.200
675
-0.20(-4.63%)
Feb 25, 2003
4.080
4.560
4.040
4.404
4,625
+0.12(+2.90%)
Feb 24, 2003
4.120
4.320
4.120
4.280
3,100
+0.20(+4.80%)
Feb 21, 2003
4.080
4.400
3.960
4.084
7,175
+0.08(+2.10%)
Feb 20, 2003
4.360
4.400
4.000
4.000
2,750
-0.32(-7.41%)
Feb 19, 2003
4.680
4.720
4.000
4.320
26,325
-0.60(-12.20%)
Feb 18, 2003
4.680
4.920
4.600
4.920
20,150
+0.16(+3.36%)
Feb 14, 2003
5.040
5.040
4.600
4.760
28,450
-0.24(-4.80%)
Feb 13, 2003
4.840
5.000
4.800
5.000
4,625
-0.08(-1.57%)
Feb 12, 2003
5.000
5.080
4.840
5.080
28,150
-0.04(-0.78%)
Feb 11, 2003
5.320
5.320
5.080
5.120
3,900
-0.24(-4.48%)
Feb 10, 2003
5.280
5.520
5.280
5.360
7,850
+0.04(+0.75%)
Feb 07, 2003
5.360
5.360
5.200
5.320
625
+0.00(+0.00%)
Feb 06, 2003
5.400
5.560
5.240
5.320
23,550
-0.28(-5.00%)
Feb 05, 2003
5.240
5.600
5.200
5.600
26,175
+0.20(+3.70%)
Feb 04, 2003
5.160
5.520
5.000
5.400
21,025
-0.04(-0.74%)
Feb 03, 2003
5.360
5.600
5.000
5.440
50,875
+0.12(+2.26%)
Jan 31, 2003
5.640
6.000
4.840
5.320
3,650
-0.48(-8.28%)
Jan 30, 2003
5.760
5.960
5.720
5.800
3,467
+0.04(+0.69%)
Jan 29, 2003
5.400
5.800
5.400
5.760
4,200
+0.24(+4.35%)
Jan 28, 2003
5.280
5.600
5.240
5.520
775
+0.20(+3.76%)
Jan 27, 2003
5.560
5.600
5.280
5.320
3,450
-0.08(-1.48%)
Jan 24, 2003
5.320
5.520
5.200
5.400
4,500
-0.24(-4.26%)
Jan 23, 2003
5.000
5.640
5.000
5.640
5,225
+0.44(+8.46%)
Jan 22, 2003
5.200
5.320
5.160
5.200
2,950
-0.08(-1.52%)
Jan 21, 2003
4.880
5.280
4.880
5.280
2,250
-0.08(-1.49%)
Jan 17, 2003
5.400
5.480
4.800
5.360
2,625
+0.20(+3.88%)
Jan 16, 2003
5.720
5.720
5.120
5.160
2,950
-0.60(-10.42%)
Jan 15, 2003
5.960
6.200
5.600
5.760
2,450
+0.08(+1.41%)
Jan 14, 2003
5.600
6.000
5.600
5.680
4,550
+0.04(+0.71%)
Jan 13, 2003
5.880
6.200
5.600
5.640
5,225
-0.76(-11.88%)
Jan 10, 2003
5.040
6.400
5.040
6.400
95,425
+1.36(+26.98%)
Jan 09, 2003
5.360
5.360
5.040
5.040
2,325
+0.00(+0.00%)
Jan 08, 2003
5.280
5.360
5.040
5.040
3,350
-0.36(-6.67%)
Jan 07, 2003
5.124
5.400
5.124
5.400
1,950
+0.00(+0.00%)
Jan 06, 2003
5.440
5.600
5.000
5.400
3,025
-0.12(-2.17%)
Jan 03, 2003
5.480
5.840
5.240
5.520
2,175
-0.24(-4.10%)
Jan 02, 2003
5.120
5.800
5.040
5.756
12,050
+0.71(+14.12%)
Dec 31, 2002
4.760
5.160
4.640
5.044
26,975
+0.12(+2.52%)
Dec 30, 2002
4.720
5.000
4.600
4.920
15,225
+0.12(+2.50%)
Dec 27, 2002
4.560
4.920
4.320
4.800
17,775
+0.16(+3.54%)
Dec 26, 2002
4.640
4.800
4.396
4.636
20,450
+0.08(+1.67%)
Dec 24, 2002
4.800
5.000
4.280
4.560
3,450
-0.24(-5.00%)
Dec 23, 2002
4.800
4.960
4.720
4.800
7,125
+0.08(+1.69%)
Dec 20, 2002
4.800
4.800
4.720
4.720
3,500
-0.08(-1.67%)
Dec 19, 2002
4.520
4.840
4.520
4.800
4,075
+0.24(+5.26%)
Dec 18, 2002
4.480
4.960
4.160
4.560
9,525
+0.04(+0.88%)
Dec 17, 2002
4.600
4.880
4.120
4.520
13,950
-0.32(-6.61%)
Dec 16, 2002
4.720
5.120
4.520
4.840
4,900
+0.20(+4.31%)
Dec 13, 2002
4.600
4.800
4.600
4.640
15,950
-0.08(-1.69%)
Dec 12, 2002
4.840
5.000
4.600
4.720
3,475
-0.12(-2.48%)
Dec 11, 2002
5.200
5.200
4.840
4.840
2,650
-0.36(-6.92%)
Dec 10, 2002
5.680
5.680
4.760
5.200
16,950
-0.52(-9.09%)
Dec 09, 2002
5.880
6.400
5.720
5.720
3,675
-0.28(-4.67%)
Dec 06, 2002
5.520
6.000
5.360
6.000
7,025
+0.32(+5.63%)
Dec 05, 2002
5.360
5.720
5.360
5.680
10,525
+0.40(+7.58%)
Dec 04, 2002
5.280
5.400
5.160
5.280
7,250
+0.00(+0.00%)
Dec 03, 2002
5.440
5.600
5.280
5.280
7,200
-0.12(-2.22%)
Dec 02, 2002
5.320
5.560
5.320
5.400
5,950
+0.08(+1.50%)
Nov 29, 2002
5.200
5.400
5.200
5.320
3,900
-0.04(-0.75%)
Nov 27, 2002
5.000
5.440
5.000
5.360
6,225
+0.00(+0.00%)
Nov 26, 2002
5.200
5.360
4.720
5.360
9,650
+0.12(+2.29%)
Nov 25, 2002
5.240
5.960
5.000
5.240
13,625
+0.24(+4.80%)
Nov 22, 2002
4.680
5.360
4.600
5.000
18,800
+0.00(+0.00%)
Nov 21, 2002
4.640
5.040
4.480
5.000
12,725
+0.00(+0.00%)
Nov 20, 2002
4.600
5.120
4.560
5.000
725
+0.36(+7.76%)
Nov 19, 2002
4.760
4.800
4.640
4.640
10,450
+0.04(+0.87%)
Nov 18, 2002
4.680
5.000
4.600
4.600
15,500
-0.28(-5.74%)
Nov 15, 2002
4.720
4.920
4.680
4.880
14,450
+0.00(+0.00%)
Nov 14, 2002
5.020
5.160
4.600
4.880
22,875
+0.00(+0.00%)
Nov 13, 2002
4.760
5.360
4.400
4.880
18,450
-0.12(-2.32%)
Nov 12, 2002
4.800
5.280
4.640
4.996
6,125
+0.08(+1.54%)
Nov 11, 2002
5.200
5.200
4.760
4.920
5,450
-0.28(-5.38%)
Nov 08, 2002
5.080
5.360
5.000
5.200
16,550
+0.12(+2.36%)
Nov 07, 2002
5.120
5.160
5.000
5.080
10,675
-0.08(-1.55%)
Nov 06, 2002
5.400
5.400
5.000
5.160
13,675
-0.24(-4.44%)
Nov 05, 2002
4.920
5.400
4.920
5.400
11,850
+0.28(+5.47%)
Nov 04, 2002
4.956
5.400
4.920
5.120
13,275
+0.16(+3.31%)
Nov 01, 2002
4.716
5.320
4.640
4.956
8,500
+0.32(+6.81%)
Oct 31, 2002
4.640
4.800
4.560
4.640
4,575
+0.04(+0.87%)
Oct 30, 2002
4.520
4.720
4.520
4.600
11,825
-0.08(-1.71%)
Oct 29, 2002
4.604
4.800
4.520
4.680
5,475
-0.04(-0.85%)
Oct 28, 2002
4.760
4.924
4.520
4.720
3,775
-0.20(-4.07%)
Oct 25, 2002
4.800
4.960
4.800
4.920
2,250
+0.04(+0.82%)
Oct 24, 2002
5.200
5.200
4.520
4.880
1,950
-0.00(-0.08%)
Oct 23, 2002
5.000
5.320
4.800
4.884
2,250
-0.12(-2.32%)
Oct 22, 2002
5.000
5.320
4.440
5.000
32,775
-0.08(-1.57%)
Oct 21, 2002
5.080
5.080
4.520
5.080
1,625
+0.20(+4.10%)
Oct 18, 2002
4.800
5.080
4.680
4.880
8,300
-0.08(-1.61%)
Oct 17, 2002
4.440
5.080
4.440
4.960
19,425
+0.56(+12.73%)
Oct 16, 2002
4.280
4.280
3.760
4.400
3,325
-0.16(-3.51%)
Oct 15, 2002
4.640
4.960
3.600
4.560
45,525
-0.04(-0.87%)
Oct 14, 2002
4.640
4.760
4.600
4.600
725
-0.12(-2.54%)
Oct 11, 2002
4.160
4.880
3.960
4.720
8,600
+0.56(+13.46%)
Oct 10, 2002
3.840
4.160
3.840
4.160
125
+0.08(+1.96%)
Oct 09, 2002
3.280
4.080
3.200
4.080
177,600
+0.76(+22.89%)
Oct 08, 2002
3.600
3.600
3.240
3.320
6,500
-0.28(-7.78%)
Oct 07, 2002
3.600
4.160
3.600
3.600
3,502
-0.32(-8.16%)
Oct 04, 2002
4.400
4.404
3.600
3.920
4,700
-0.44(-10.09%)
Oct 03, 2002
4.480
4.640
4.200
4.360
63,575
+0.00(+0.00%)
Oct 02, 2002
4.600
4.680
4.360
4.360
2,250
-0.20(-4.39%)
Oct 01, 2002
4.600
4.760
4.560
4.560
34,425
-0.04(-0.87%)
Sep 30, 2002
4.400
4.720
4.200
4.600
49,250
-0.00(-0.09%)
Sep 27, 2002
4.440
4.877
4.440
4.604
1,200
-0.24(-4.88%)
Sep 26, 2002
4.320
4.840
4.160
4.840
6,825
+0.48(+11.01%)
Sep 25, 2002
4.380
4.560
4.320
4.360
8,700
+0.00(+0.00%)
Sep 24, 2002
4.480
5.080
4.200
4.360
4,300
-0.16(-3.54%)
Sep 23, 2002
4.840
5.080
4.520
4.520
26,900
-0.48(-9.60%)
Sep 20, 2002
5.040
5.040
4.560
5.000
2,850
-0.12(-2.42%)
Sep 19, 2002
5.360
5.360
5.040
5.124
9,500
+0.08(+1.67%)
Sep 18, 2002
5.200
5.360
5.000
5.040
6,475
-0.23(-4.42%)
Sep 17, 2002
5.400
5.600
5.040
5.273
6,550
+0.15(+2.98%)
Sep 16, 2002
4.880
5.396
4.880
5.120
4,125
+0.28(+5.79%)
Sep 13, 2002
5.720
5.720
4.760
4.840
7,375
-0.76(-13.57%)
Sep 12, 2002
5.362
5.760
5.360
5.600
46,300
+0.24(+4.48%)
Sep 11, 2002
5.360
5.600
5.080
5.360
13,200
+0.36(+7.20%)
Sep 10, 2002
4.760
5.400
4.524
5.000
22,185
+0.24(+5.04%)
Sep 09, 2002
4.040
4.760
4.000
4.760
13,200
+0.68(+16.67%)
Sep 06, 2002
4.200
4.320
3.400
4.080
8,650
-0.12(-2.86%)
Sep 05, 2002
4.320
4.400
4.200
4.200
57,725
+0.00(+0.00%)
Sep 04, 2002
3.480
4.360
3.240
4.200
40,925
+0.80(+23.53%)
Sep 03, 2002
3.200
3.440
2.840
3.400
15,550
+0.36(+11.84%)
Aug 30, 2002
2.882
3.320
2.880
3.040
11,875
+0.16(+5.56%)
Aug 29, 2002
3.400
3.400
2.880
2.880
35,675
-0.36(-11.11%)
Aug 28, 2002
3.404
3.520
3.200
3.240
12,700
-0.16(-4.71%)
Aug 27, 2002
4.200
4.400
3.240
3.400
28,550
-0.56(-14.14%)
Aug 26, 2002
4.280
4.480
3.960
3.960
4,200
-0.04(-1.00%)
Aug 23, 2002
4.796
4.796
4.000
4.000
12,775
-0.80(-16.67%)
Aug 22, 2002
4.200
4.960
4.200
4.800
7,650
+0.45(+10.24%)
Aug 21, 2002
4.000
4.400
3.640
4.354
15,400
+0.15(+3.67%)
Aug 20, 2002
4.840
4.840
3.640
4.200
9,725
-0.48(-10.26%)
Aug 16, 2002
5.200
5.280
4.680
4.680
3,925
-0.38(-7.51%)
Aug 15, 2002
5.200
5.556
5.060
5.060
1,025
-0.34(-6.30%)
Aug 14, 2002
5.080
5.800
4.880
5.400
7,975
+0.20(+3.85%)
Aug 13, 2002
5.480
5.480
4.800
5.200
7,050
+0.00(+0.04%)
Aug 12, 2002
5.320
5.320
5.000
5.198
2,575
-0.84(-13.96%)
Aug 07, 2002
6.480
6.480
6.000
6.041
1,500
-0.36(-5.61%)
Aug 06, 2002
6.400
6.800
6.400
6.400
1,550
+0.20(+3.23%)
Aug 05, 2002
6.640
7.000
6.000
6.200
2,000
-0.12(-1.90%)
Aug 02, 2002
6.880
7.160
6.320
6.320
7,375
-0.88(-12.22%)
Aug 01, 2002
6.920
7.200
6.600
7.200
10,800
+0.20(+2.86%)
Jul 31, 2002
6.920
7.000
6.800
7.000
6,425
+0.08(+1.16%)
Jul 30, 2002
6.400
6.960
6.400
6.920
13,250
+0.36(+5.49%)
Jul 29, 2002
5.806
6.800
5.806
6.560
7,975
+0.12(+1.86%)
Jul 26, 2002
6.600
6.600
5.800
6.440
10,125
-0.08(-1.23%)
Jul 25, 2002
6.200
6.520
5.640
6.520
5,625
+0.84(+14.79%)
Jul 24, 2002
6.720
6.760
5.320
5.680
17,050
-1.08(-15.98%)
Jul 23, 2002
7.440
7.440
6.760
6.760
5,275
-0.68(-9.14%)
Jul 22, 2002
7.600
7.600
7.000
7.440
2,800
-0.16(-2.11%)
Jul 19, 2002
7.920
8.000
7.320
7.600
6,075
-0.40(-5.00%)
Jul 17, 2002
7.444
8.360
7.400
8.000
13,625
+0.08(+1.01%)
Jul 12, 2002
7.680
7.960
7.400
7.920
15,925
-0.20(-2.46%)
Jul 11, 2002
7.920
8.200
7.640
8.120
7,525
+0.60(+7.98%)
Jul 10, 2002
7.400
8.040
7.400
7.520
5,900
+0.12(+1.62%)
Jul 09, 2002
8.000
8.000
7.400
7.400
9,000
-0.84(-10.19%)
Jul 08, 2002
8.720
8.720
8.240
8.240
7,250
-0.48(-5.50%)
Jul 05, 2002
9.040
9.040
8.360
8.720
4,525
+0.04(+0.46%)
Jul 04, 2002
8.200
9.120
8.040
8.680
32,575
+0.00(+0.00%)
Jul 03, 2002
8.200
9.120
8.040
8.680
32,575
+0.24(+2.84%)
Jul 02, 2002
9.000
9.520
8.080
8.440
13,950
-0.32(-3.65%)
Jul 01, 2002
9.040
9.400
8.400
8.760
22,000
-0.28(-3.10%)
Jun 28, 2002
8.440
9.720
8.400
9.040
89,700
+1.00(+12.44%)
Jun 27, 2002
8.000
8.600
7.960
8.040
73,625
+0.20(+2.55%)
Jun 26, 2002
8.000
8.640
7.640
7.840
29,625
-0.40(-4.85%)
Jun 25, 2002
8.440
8.680
7.680
8.240
28,450
-0.64(-7.21%)
Jun 21, 2002
8.800
8.800
8.080
8.880
9,100
+0.68(+8.24%)
Jun 20, 2002
8.040
8.400
7.960
8.204
4,900
+0.12(+1.53%)
Jun 19, 2002
8.240
9.400
8.080
8.080
7,275
-0.36(-4.27%)
Jun 18, 2002
8.760
8.840
8.080
8.440
10,600
-0.20(-2.31%)
Jun 17, 2002
8.360
8.800
7.760
8.640
15,875
+0.56(+6.93%)
Jun 14, 2002
8.200
8.960
7.920
8.080
8,700
+1.12(+16.09%)
Jun 12, 2002
8.120
8.800
6.960
6.960
16,850
-0.72(-9.37%)
Jun 11, 2002
8.320
8.600
7.640
7.680
3,950
-0.20(-2.54%)
Jun 10, 2002
8.000
9.200
7.880
7.880
4,250
-0.08(-1.01%)
Jun 07, 2002
8.040
8.240
7.600
7.960
17,575
-0.24(-2.93%)
Jun 06, 2002
8.680
8.720
8.200
8.200
8,500
-0.48(-5.56%)
Jun 05, 2002
8.896
8.960
8.680
8.683
925
-0.60(-6.44%)
May 31, 2002
9.480
9.760
9.000
9.280
17,775
+0.16(+1.75%)
May 28, 2002
9.240
9.760
8.880
9.120
37,700
-0.20(-2.15%)
May 27, 2002
9.360
9.600
8.964
9.320
11,425
+0.00(+0.00%)
May 24, 2002
9.360
9.600
8.964
9.320
11,425
+0.04(+0.43%)
May 23, 2002
9.920
10.00
9.280
9.280
16,600
-0.16(-1.69%)
May 22, 2002
9.360
9.960
8.840
9.440
27,200
+0.04(+0.43%)
May 21, 2002
9.680
10.04
8.440
9.400
56,925
+0.00(+0.00%)
May 20, 2002
11.16
11.20
9.324
9.400
20,650
-1.88(-16.64%)
May 17, 2002
11.12
11.28
10.28
11.28
13,875
+0.12(+1.04%)
May 16, 2002
11.40
11.60
10.88
11.16
13,850
-0.40(-3.46%)
May 15, 2002
12.36
12.40
11.24
11.56
16,850
-0.64(-5.25%)
May 14, 2002
11.60
12.40
11.52
12.20
11,500
+0.28(+2.35%)
May 13, 2002
12.20
12.36
11.84
11.92
5,525
-0.28(-2.30%)
May 10, 2002
12.21
12.28
12.04
12.20
5,875
-0.04(-0.33%)
May 09, 2002
12.17
13.20
12.12
12.24
5,025
-0.16(-1.29%)
May 08, 2002
12.40
12.44
12.04
12.40
7,550
-0.04(-0.32%)
May 07, 2002
12.60
13.24
11.88
12.44
27,725
-0.28(-2.20%)
May 06, 2002
12.52
13.08
12.48
12.72
5,025
+0.12(+0.95%)
May 03, 2002
12.40
13.20
12.24
12.60
10,350
+0.16(+1.29%)
May 02, 2002
13.00
13.00
12.44
12.44
9,975
-0.44(-3.42%)
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.