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
RF INDUSTRIES
(NQ:
RFIL
)
3.150
-0.070 (-2.17%)
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
2.400
2.432
2.400
2.420
76,354
+0.03(+1.36%)
Apr 29, 2004
2.423
2.429
2.388
2.388
80,389
-0.02(-0.79%)
Apr 28, 2004
2.423
2.423
2.394
2.407
64,870
-0.04(-1.71%)
Apr 27, 2004
2.449
2.449
2.400
2.449
80,389
+0.05(+2.01%)
Apr 26, 2004
2.416
2.461
2.387
2.400
80,079
-0.00(-0.13%)
Apr 23, 2004
2.449
2.449
2.403
2.403
52,144
-0.04(-1.58%)
Apr 22, 2004
2.422
2.510
2.377
2.442
28,245
+0.05(+2.29%)
Apr 21, 2004
2.532
2.532
2.362
2.387
54,317
-0.03(-1.07%)
Apr 20, 2004
2.384
2.429
2.384
2.413
152,088
+0.01(+0.54%)
Apr 19, 2004
2.400
2.510
2.400
2.400
48,730
-0.03(-1.32%)
Apr 16, 2004
2.420
2.513
2.420
2.432
43,143
-0.10(-3.94%)
Apr 15, 2004
2.674
2.674
2.436
2.532
91,873
-0.09(-3.44%)
Apr 14, 2004
2.548
2.690
2.497
2.623
120,118
+0.02(+0.74%)
Apr 13, 2004
2.577
2.674
2.449
2.603
90,632
-0.01(-0.48%)
Apr 12, 2004
2.577
2.732
2.397
2.616
276,863
+0.05(+2.00%)
Apr 08, 2004
2.220
2.690
2.217
2.565
711,712
+0.45(+21.34%)
Apr 07, 2004
2.059
2.114
2.027
2.114
48,730
+0.08(+4.13%)
Apr 06, 2004
2.023
2.059
2.014
2.030
53,696
-0.08(-3.67%)
Apr 05, 2004
2.094
2.143
2.036
2.107
48,730
-0.00(-0.15%)
Apr 02, 2004
2.062
2.120
2.062
2.110
42,833
+0.02(+1.08%)
Apr 01, 2004
2.056
2.097
2.052
2.088
46,868
-0.03(-1.37%)
Mar 31, 2004
2.078
2.162
2.014
2.117
103,978
+0.04(+1.70%)
Mar 30, 2004
2.062
2.117
2.046
2.081
49,971
-0.03(-1.36%)
Mar 29, 2004
2.081
2.159
2.078
2.110
18,933
-0.01(-0.62%)
Mar 26, 2004
2.078
2.123
1.952
2.123
66,111
+0.10(+5.10%)
Mar 25, 2004
2.014
2.030
1.933
2.020
35,383
+0.01(+0.32%)
Mar 24, 2004
2.030
2.030
1.998
2.014
36,004
-0.00(-0.16%)
Mar 23, 2004
2.030
2.030
1.975
2.017
32,280
+0.00(+0.16%)
Mar 22, 2004
2.043
2.043
1.917
2.014
44,385
-0.03(-1.26%)
Mar 19, 2004
2.023
2.039
1.946
2.039
28,865
+0.03(+1.28%)
Mar 18, 2004
1.981
2.075
1.969
2.014
72,940
-0.05(-2.34%)
Mar 17, 2004
2.062
2.085
2.033
2.062
80,389
-0.02(-0.78%)
Mar 16, 2004
2.062
2.088
1.936
2.078
109,876
+0.01(+0.47%)
Mar 15, 2004
2.091
2.091
1.936
2.068
78,527
+0.01(+0.31%)
Mar 12, 2004
2.078
2.168
1.936
2.062
142,466
-0.02(-0.78%)
Mar 11, 2004
2.102
2.171
2.078
2.078
146,501
-0.02(-0.77%)
Mar 10, 2004
2.001
2.181
1.998
2.094
136,569
+0.06(+3.17%)
Mar 09, 2004
2.271
2.287
2.030
2.030
171,021
-0.13(-5.97%)
Mar 08, 2004
2.233
2.365
2.097
2.159
286,795
+0.02(+0.90%)
Mar 05, 2004
2.286
2.336
2.101
2.139
566,141
-0.19(-8.29%)
Mar 04, 2004
2.639
2.642
2.223
2.333
1,106,211
-0.28(-10.73%)
Mar 03, 2004
1.965
3.125
1.872
2.613
5,534,469
+0.98(+59.65%)
Mar 01, 2004
1.679
1.830
1.579
1.637
66,111
-0.05(-3.24%)
Feb 27, 2004
1.691
1.788
1.691
1.691
42,212
+0.00(+0.00%)
Feb 26, 2004
1.740
1.856
1.691
1.691
62,076
-0.05(-3.12%)
Feb 25, 2004
1.772
1.852
1.737
1.746
45,626
-0.09(-4.93%)
Feb 24, 2004
2.006
2.006
1.772
1.836
133,775
-0.15(-7.33%)
Feb 23, 2004
1.959
2.036
1.959
1.982
17,691
-0.02(-0.77%)
Feb 20, 2004
1.991
2.046
1.943
1.997
61,145
-0.05(-2.38%)
Feb 19, 2004
2.030
2.091
2.027
2.046
27,003
+0.05(+2.25%)
Feb 18, 2004
2.004
2.039
1.991
2.001
43,143
-0.08(-3.87%)
Feb 17, 2004
2.036
2.143
1.965
2.081
85,045
-0.07(-3.29%)
Feb 13, 2004
2.233
2.233
2.097
2.152
21,106
-0.03(-1.17%)
Feb 12, 2004
2.143
2.213
2.133
2.178
32,590
+0.01(+0.43%)
Feb 11, 2004
2.154
2.220
2.143
2.168
18,933
-0.02(-1.03%)
Feb 10, 2004
2.162
2.220
2.049
2.191
56,490
+0.03(+1.49%)
Feb 09, 2004
2.139
2.255
2.033
2.159
40,350
+0.03(+1.36%)
Feb 06, 2004
2.007
2.242
2.001
2.130
24,210
-0.07(-3.22%)
Feb 05, 2004
2.175
2.258
2.085
2.200
51,834
-0.07(-3.12%)
Feb 04, 2004
2.316
2.316
2.130
2.271
33,211
-0.09(-3.95%)
Feb 03, 2004
2.497
2.497
2.336
2.365
17,691
+0.02(+0.69%)
Feb 02, 2004
2.577
2.577
2.184
2.349
68,284
-0.07(-2.80%)
Jan 30, 2004
2.565
2.565
2.258
2.416
38,487
+0.02(+0.81%)
Jan 29, 2004
2.420
2.481
2.101
2.397
114,531
-0.15(-5.94%)
Jan 28, 2004
2.610
2.648
2.420
2.548
54,006
-0.01(-0.25%)
Jan 27, 2004
2.581
2.581
2.416
2.555
103,047
-0.03(-1.00%)
Jan 26, 2004
2.416
2.621
2.416
2.581
132,534
+0.01(+0.38%)
Jan 23, 2004
2.507
2.571
2.420
2.571
37,556
+0.06(+2.57%)
Jan 22, 2004
2.635
2.648
2.436
2.507
134,086
-0.12(-4.66%)
Jan 21, 2004
2.436
2.642
2.368
2.629
364,081
+0.24(+10.27%)
Jan 20, 2004
2.368
2.416
2.323
2.384
103,358
+0.07(+3.21%)
Jan 16, 2004
2.143
2.429
2.097
2.310
271,586
+0.17(+7.82%)
Jan 15, 2004
2.207
2.207
2.078
2.143
95,132
-0.06(-2.92%)
Jan 14, 2004
2.052
2.217
2.052
2.207
133,601
+0.05(+2.09%)
Jan 13, 2004
2.104
2.200
2.101
2.162
86,116
-0.04(-1.90%)
Jan 12, 2004
2.171
2.287
2.046
2.204
131,916
+0.00(+0.00%)
Jan 09, 2004
2.349
2.349
2.191
2.204
149,490
-0.16(-6.68%)
Jan 08, 2004
2.336
2.487
2.258
2.362
296,423
-0.03(-1.08%)
Jan 07, 2004
2.581
2.581
2.339
2.387
154,543
-0.19(-7.38%)
Jan 06, 2004
2.835
2.835
2.452
2.577
302,004
+0.00(+0.00%)
Jan 05, 2004
2.706
2.913
2.458
2.577
448,195
+0.07(+2.70%)
Jan 02, 2004
2.716
2.716
2.423
2.510
159,848
-0.05(-2.14%)
Dec 31, 2003
2.587
2.587
2.432
2.565
76,044
+0.03(+1.14%)
Dec 30, 2003
2.336
2.545
2.229
2.536
223,883
+0.23(+9.92%)
Dec 29, 2003
2.313
2.416
2.197
2.307
188,189
+0.06(+2.86%)
Dec 26, 2003
2.300
2.416
2.149
2.243
195,533
-0.01(-0.56%)
Dec 24, 2003
1.991
2.300
1.933
2.255
447,823
+0.32(+16.67%)
Dec 23, 2003
1.695
2.001
1.695
1.933
185,672
+0.24(+14.29%)
Dec 22, 2003
1.749
1.749
1.559
1.691
81,522
-0.21(-11.02%)
Dec 19, 2003
1.907
1.917
1.885
1.901
5,462
-0.02(-0.84%)
Dec 18, 2003
1.936
1.936
1.820
1.917
4,758
-0.02(-0.83%)
Dec 17, 2003
1.833
1.959
1.833
1.933
51,219
+0.10(+5.26%)
Dec 16, 2003
1.836
1.998
1.743
1.836
44,804
+0.06(+3.64%)
Dec 15, 2003
1.614
2.014
1.614
1.772
223,225
-0.01(-0.72%)
Dec 12, 2003
1.917
1.917
1.659
1.785
66,177
+0.03(+1.84%)
Dec 11, 2003
1.401
1.878
1.353
1.753
196,163
+0.36(+25.93%)
Dec 10, 2003
1.418
1.447
1.392
1.392
12,943
-0.03(-1.82%)
Dec 09, 2003
1.392
1.418
1.392
1.418
8,380
-0.02(-1.12%)
Dec 08, 2003
1.434
1.434
1.434
1.434
1,241
+0.02(+1.60%)
Dec 05, 2003
1.479
1.411
1.411
1.411
2,793
-0.07(-4.58%)
Dec 04, 2003
1.443
1.482
1.385
1.479
7,759
-0.00(-0.20%)
Dec 03, 2003
1.430
1.482
1.369
1.482
13,836
+0.01(+0.63%)
Dec 02, 2003
1.456
1.472
1.456
1.472
33,335
+0.05(+3.65%)
Dec 01, 2003
1.414
1.450
1.385
1.421
12,880
+0.02(+1.36%)
Nov 28, 2003
1.401
1.401
1.401
1.401
7,449
+0.00(+0.00%)
Nov 26, 2003
1.463
1.463
1.385
1.401
30,231
-0.06(-4.18%)
Nov 25, 2003
1.411
1.463
1.411
1.463
8,535
+0.05(+3.89%)
Nov 24, 2003
1.434
1.450
1.408
1.408
16,760
+0.01(+0.46%)
Nov 21, 2003
1.401
1.401
1.401
1.401
0
+0.00(+0.00%)
Nov 20, 2003
1.418
1.418
1.327
1.401
7,418
-0.02(-1.14%)
Nov 19, 2003
1.447
1.450
1.369
1.418
38,487
+0.00(+0.00%)
Nov 18, 2003
1.418
1.418
1.418
1.418
4,035
-0.03(-1.76%)
Nov 17, 2003
1.346
1.443
1.346
1.443
931
+0.06(+4.16%)
Nov 14, 2003
1.398
1.398
1.337
1.385
23,434
+0.01(+0.70%)
Nov 13, 2003
1.337
1.376
1.302
1.376
4,966
-0.01(-0.70%)
Nov 12, 2003
1.327
1.385
1.260
1.385
16,379
+0.06(+4.62%)
Nov 11, 2003
1.259
1.385
1.259
1.324
15,829
-0.05(-3.29%)
Nov 10, 2003
1.308
1.385
1.298
1.369
28,245
+0.05(+3.91%)
Nov 07, 2003
1.266
1.385
1.253
1.318
61,688
-0.04(-2.62%)
Nov 06, 2003
1.356
1.385
1.347
1.353
16,295
+0.03(+2.44%)
Nov 05, 2003
1.321
1.321
1.321
1.321
620
+0.00(+0.00%)
Nov 04, 2003
1.353
1.353
1.321
1.321
12,328
-0.03(-2.38%)
Nov 03, 2003
1.240
1.401
1.240
1.353
14,246
+0.08(+6.33%)
Oct 31, 2003
1.247
1.273
1.240
1.273
15,208
+0.01(+0.51%)
Oct 30, 2003
1.308
1.266
1.266
1.266
2,483
-0.04(-3.20%)
Oct 29, 2003
1.244
1.347
1.244
1.308
5,897
+0.07(+6.01%)
Oct 28, 2003
1.366
1.366
1.234
1.234
4,345
-0.12(-8.81%)
Oct 27, 2003
1.334
1.353
1.334
1.353
4,655
+0.02(+1.20%)
Oct 24, 2003
1.337
1.337
1.337
1.337
310
-0.01(-0.50%)
Oct 23, 2003
1.385
1.389
1.344
1.344
4,966
-0.11(-7.31%)
Oct 22, 2003
1.447
1.450
1.447
1.450
2,793
+0.08(+5.61%)
Oct 21, 2003
1.395
1.419
1.369
1.373
5,586
-0.02(-1.37%)
Oct 20, 2003
1.363
1.418
1.289
1.392
13,036
-0.06(-4.00%)
Oct 17, 2003
1.334
1.450
1.298
1.450
16,760
+0.07(+4.89%)
Oct 16, 2003
1.382
1.382
1.382
1.382
931
+0.00(+0.00%)
Oct 15, 2003
1.379
1.385
1.376
1.382
9,621
-0.01(-0.95%)
Oct 14, 2003
1.353
1.450
1.331
1.395
21,447
-0.00(-0.21%)
Oct 13, 2003
1.321
1.418
1.276
1.398
49,040
+0.07(+5.60%)
Oct 10, 2003
1.353
1.372
1.305
1.324
14,588
+0.00(+0.00%)
Oct 09, 2003
1.282
1.369
1.282
1.324
42,833
+0.04(+2.75%)
Oct 08, 2003
1.263
1.289
1.234
1.289
32,000
+0.02(+1.27%)
Oct 07, 2003
1.266
1.292
1.266
1.273
74,492
-0.02(-1.25%)
Oct 06, 2003
1.234
1.289
1.234
1.289
5,276
-0.01(-0.99%)
Oct 03, 2003
1.231
1.353
1.231
1.302
25,451
+0.01(+1.00%)
Oct 02, 2003
1.276
1.289
1.211
1.289
14,898
+0.00(+0.00%)
Oct 01, 2003
1.260
1.289
1.240
1.289
8,659
+0.03(+2.30%)
Sep 30, 2003
1.172
1.263
1.172
1.260
18,623
+0.07(+5.65%)
Sep 29, 2003
1.289
1.289
1.169
1.192
7,759
-0.03(-2.63%)
Sep 26, 2003
1.225
1.225
1.225
1.225
1,551
-0.04(-3.06%)
Sep 25, 2003
1.266
1.289
1.237
1.263
13,967
+0.03(+2.11%)
Sep 24, 2003
1.289
1.237
1.234
1.237
27,624
-0.05(-4.00%)
Sep 23, 2003
1.260
1.289
1.215
1.289
28,555
+0.08(+6.38%)
Sep 22, 2003
1.263
1.286
1.211
1.211
7,759
-0.05(-4.11%)
Sep 19, 2003
1.266
1.308
1.263
1.263
6,828
+0.00(+0.00%)
Sep 18, 2003
1.292
1.292
1.263
1.263
9,932
-0.03(-2.22%)
Sep 17, 2003
1.240
1.302
1.240
1.292
8,690
+0.04(+3.09%)
Sep 16, 2003
1.257
1.312
1.250
1.253
20,175
-0.04(-2.99%)
Sep 15, 2003
1.347
1.353
1.234
1.292
32,900
-0.05(-3.61%)
Sep 12, 2003
1.257
1.340
1.257
1.340
25,141
+0.06(+4.79%)
Sep 11, 2003
1.279
1.279
1.279
1.279
0
+0.00(+0.00%)
Sep 10, 2003
1.189
1.286
1.189
1.279
12,105
-0.01(-0.60%)
Sep 09, 2003
1.189
1.318
1.189
1.287
48,109
-0.03(-2.35%)
Sep 08, 2003
1.305
1.424
1.257
1.318
113,600
+0.05(+3.54%)
Sep 05, 2003
1.263
1.273
1.144
1.273
17,071
+0.00(+0.00%)
Sep 04, 2003
1.221
1.273
1.157
1.273
8,070
+0.01(+0.51%)
Sep 03, 2003
1.173
1.266
1.144
1.266
27,934
+0.11(+9.47%)
Sep 02, 2003
1.176
1.176
1.153
1.157
3,724
-0.04(-3.49%)
Aug 29, 2003
1.176
1.205
1.176
1.199
6,207
+0.05(+3.91%)
Aug 28, 2003
1.160
1.179
1.153
1.153
2,172
-0.02(-1.94%)
Aug 27, 2003
1.176
1.176
1.176
1.176
310
-0.02(-1.32%)
Aug 26, 2003
1.234
1.234
1.192
1.192
8,380
-0.08(-6.33%)
Aug 25, 2003
1.273
1.273
1.273
1.273
0
+0.00(+0.00%)
Aug 22, 2003
1.196
1.321
1.192
1.273
31,038
+0.07(+5.61%)
Aug 21, 2003
1.205
1.205
1.205
1.205
931
-0.02(-1.58%)
Aug 20, 2003
1.089
1.240
1.089
1.224
16,450
+0.03(+2.15%)
Aug 19, 2003
1.189
1.240
1.134
1.199
16,140
-0.01(-1.06%)
Aug 18, 2003
1.208
1.211
1.208
1.211
2,793
-0.01(-1.05%)
Aug 15, 2003
1.189
1.224
1.186
1.224
931
-0.02(-1.30%)
Aug 14, 2003
1.244
1.244
1.240
1.240
4,655
+0.04(+3.19%)
Aug 13, 2003
1.208
1.244
1.202
1.202
31,038
+0.02(+1.94%)
Aug 12, 2003
1.163
1.195
1.163
1.179
17,071
-0.03(-2.40%)
Aug 11, 2003
1.189
1.208
1.143
1.208
11,173
+0.01(+0.54%)
Aug 08, 2003
1.112
1.202
1.108
1.202
28,245
+0.07(+6.57%)
Aug 07, 2003
1.105
1.128
1.079
1.128
51,834
+0.02(+1.74%)
Aug 06, 2003
1.079
1.109
1.079
1.108
25,141
+0.03(+2.69%)
Aug 05, 2003
1.063
1.079
1.063
1.079
17,691
-0.05(-4.29%)
Aug 04, 2003
1.115
1.208
1.112
1.128
40,970
+0.02(+1.74%)
Aug 01, 2003
1.144
1.144
1.108
1.108
10,242
-0.04(-3.10%)
Jul 31, 2003
1.211
1.211
1.144
1.144
18,623
-0.03(-2.20%)
Jul 30, 2003
1.170
1.170
1.170
1.170
0
+0.00(+0.00%)
Jul 29, 2003
1.215
1.215
1.170
1.170
4,966
-0.05(-3.97%)
Jul 28, 2003
1.205
1.224
1.205
1.218
13,656
+0.01(+1.07%)
Jul 25, 2003
1.160
1.205
1.147
1.205
9,621
+0.06(+5.06%)
Jul 24, 2003
1.131
1.147
1.131
1.147
13,656
+0.04(+3.49%)
Jul 23, 2003
1.153
1.153
1.102
1.108
12,105
-0.04(-3.10%)
Jul 22, 2003
1.141
1.144
1.141
1.144
13,656
+0.00(+0.00%)
Jul 21, 2003
1.147
1.147
1.144
1.144
4,966
-0.00(-0.03%)
Jul 18, 2003
1.176
1.176
1.089
1.144
13,036
+0.05(+4.13%)
Jul 17, 2003
1.118
1.131
1.082
1.099
41,281
-0.09(-7.59%)
Jul 16, 2003
1.121
1.208
1.121
1.189
36,004
+0.06(+5.13%)
Jul 15, 2003
1.079
1.195
1.079
1.131
42,522
+0.05(+4.15%)
Jul 14, 2003
1.050
1.115
1.050
1.086
44,074
+0.04(+3.69%)
Jul 11, 2003
1.047
1.047
1.034
1.047
22,968
+0.00(+0.00%)
Jul 10, 2003
1.031
1.076
1.012
1.047
34,452
+0.02(+1.56%)
Jul 09, 2003
1.009
1.047
1.009
1.031
32,900
+0.03(+3.19%)
Jul 08, 2003
1.028
1.028
0.9988
0.9991
49,040
-0.01(-1.24%)
Jul 07, 2003
1.025
1.025
0.9891
1.012
60,835
+0.03(+2.95%)
Jul 03, 2003
0.9923
0.9923
0.9827
0.9827
17,071
-0.01(-1.33%)
Jul 02, 2003
0.9891
0.9959
0.9891
0.9959
5,586
+0.01(+1.34%)
Jul 01, 2003
0.9988
0.9988
0.9698
0.9827
3,724
-0.06(-6.15%)
Jun 30, 2003
1.015
1.128
0.9665
1.047
65,180
+0.03(+3.17%)
Jun 27, 2003
1.008
1.015
1.008
1.015
3,724
+0.03(+3.24%)
Jun 26, 2003
0.9923
0.9988
0.9827
0.9830
9,001
-0.02(-1.58%)
Jun 25, 2003
0.9730
0.9988
0.9665
0.9988
72,940
+0.04(+4.38%)
Jun 24, 2003
0.9665
0.9665
0.9569
0.9569
11,484
-0.01(-0.67%)
Jun 23, 2003
0.9537
0.9665
0.9537
0.9633
18,623
+0.02(+1.70%)
Jun 20, 2003
0.9472
0.9472
0.9472
0.9472
6,207
-0.01(-0.93%)
Jun 19, 2003
0.9561
0.9561
0.9561
0.9561
0
+0.00(+0.00%)
Jun 18, 2003
0.9343
0.9984
0.9343
0.9561
36,625
-0.00(-0.11%)
Jun 17, 2003
0.9504
0.9891
0.9504
0.9572
20,795
-0.03(-2.59%)
Jun 16, 2003
0.9665
0.9988
0.9472
0.9827
48,730
+0.01(+0.66%)
Jun 13, 2003
0.9633
0.9762
0.9601
0.9762
15,519
+0.05(+5.21%)
Jun 12, 2003
0.9346
0.9346
0.9279
0.9279
2,793
-0.03(-2.70%)
Jun 11, 2003
0.9053
0.9665
0.9053
0.9537
32,900
-0.01(-1.30%)
Jun 10, 2003
0.9440
0.9665
0.8441
0.9662
44,074
-0.02(-1.67%)
Jun 09, 2003
0.9827
0.9827
0.9827
0.9827
620
+0.00(+0.00%)
Jun 06, 2003
0.9827
0.9827
0.9827
0.9827
0
+0.00(+0.00%)
Jun 05, 2003
1.037
1.037
0.9343
0.9827
11,484
-0.06(-6.15%)
Jun 04, 2003
0.9408
1.047
0.9247
1.047
4,345
+0.11(+11.30%)
Jun 03, 2003
0.9698
0.9827
0.9408
0.9408
30,417
-0.04(-4.26%)
Jun 02, 2003
1.018
1.066
0.9247
0.9827
43,453
-0.03(-3.17%)
May 30, 2003
1.015
1.015
1.015
1.015
2,793
+0.05(+4.97%)
May 29, 2003
0.9665
1.015
0.9279
0.9669
34,142
+0.00(+0.03%)
May 28, 2003
0.9827
0.9827
0.9182
0.9665
63,008
+0.00(+0.33%)
May 27, 2003
0.9053
0.9633
0.8957
0.9633
18,312
-0.00(-0.33%)
May 23, 2003
1.015
1.060
0.9665
0.9665
44,074
-0.05(-4.76%)
May 22, 2003
0.8763
1.047
0.8216
1.015
99,012
+0.14(+15.81%)
May 21, 2003
0.8763
0.8763
0.8763
0.8763
931
-0.04(-3.89%)
May 20, 2003
0.9118
0.9118
0.9118
0.9118
1,551
-0.01(-0.70%)
May 19, 2003
0.9247
0.9247
0.9182
0.9182
14,277
-0.01(-0.70%)
May 16, 2003
0.9665
0.9665
0.9247
0.9247
12,725
-0.04(-4.33%)
May 15, 2003
0.9665
0.9665
0.9665
0.9665
0
+0.00(+0.00%)
May 14, 2003
0.9665
0.9665
0.9665
0.9665
0
+0.00(+0.00%)
May 13, 2003
0.9665
1.015
0.9504
0.9665
8,380
+0.02(+1.69%)
May 12, 2003
1.012
1.018
0.9504
0.9504
48,109
-0.03(-3.28%)
May 09, 2003
0.9601
1.018
0.9601
0.9827
12,105
+0.02(+2.35%)
May 08, 2003
0.9247
0.9601
0.9247
0.9601
12,415
+0.07(+8.36%)
May 07, 2003
0.9247
0.9440
0.8860
0.8860
5,586
-0.06(-6.14%)
May 06, 2003
0.9440
0.9440
0.9440
0.9440
1,551
+0.00(+0.00%)
May 05, 2003
0.9247
0.9440
0.9021
0.9440
8,070
+0.02(+2.09%)
May 02, 2003
0.8570
0.9247
0.8570
0.9247
6,828
+0.06(+7.49%)
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.