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
Annaly Capital Management Inc
(NY:
NLY
)
19.01
-0.32 (-1.66%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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
0.0354
0.0360
0.0350
0.0353
399,017,920
-0.00(-0.40%)
Apr 29, 2004
0.0360
0.0364
0.0351
0.0354
532,154,624
-0.00(-0.91%)
Apr 28, 2004
0.0366
0.0366
0.0357
0.0358
512,399,808
-0.00(-1.52%)
Apr 27, 2004
0.0362
0.0367
0.0358
0.0363
619,752,320
+0.00(+1.31%)
Apr 26, 2004
0.0355
0.0361
0.0355
0.0358
379,067,040
+0.00(+0.63%)
Apr 23, 2004
0.0363
0.0363
0.0353
0.0356
408,772,800
-0.00(-0.91%)
Apr 22, 2004
0.0352
0.0360
0.0350
0.0359
491,223,424
+0.00(+1.50%)
Apr 21, 2004
0.0354
0.0356
0.0349
0.0354
795,094,720
-0.00(-0.57%)
Apr 20, 2004
0.0366
0.0367
0.0356
0.0356
515,831,168
-0.00(-2.40%)
Apr 19, 2004
0.0367
0.0367
0.0361
0.0365
488,576,384
-0.00(-0.06%)
Apr 16, 2004
0.0365
0.0368
0.0358
0.0365
619,213,120
+0.00(+1.30%)
Apr 15, 2004
0.0355
0.0362
0.0350
0.0360
963,721,472
+0.00(+1.61%)
Apr 14, 2004
0.0362
0.0363
0.0349
0.0355
1,639,846,016
-0.00(-2.08%)
Apr 13, 2004
0.0347
0.0368
0.0343
0.0362
1,840,433,408
+0.00(+0.85%)
Apr 12, 2004
0.0374
0.0374
0.0343
0.0359
1,645,287,168
-0.00(-3.77%)
Apr 08, 2004
0.0381
0.0383
0.0373
0.0373
396,468,928
-0.00(-1.98%)
Apr 07, 2004
0.0372
0.0386
0.0365
0.0381
1,115,828,608
+0.00(+1.80%)
Apr 06, 2004
0.0368
0.0376
0.0368
0.0374
1,235,485,056
+0.00(+0.33%)
Apr 05, 2004
0.0378
0.0380
0.0361
0.0373
1,985,285,760
-0.00(-2.25%)
Apr 02, 2004
0.0399
0.0399
0.0374
0.0381
1,753,522,048
-0.00(-4.25%)
Apr 01, 2004
0.0400
0.0400
0.0393
0.0398
546,615,360
-0.00(-0.10%)
Mar 31, 2004
0.0400
0.0402
0.0393
0.0399
472,792,128
+0.00(+0.41%)
Mar 30, 2004
0.0398
0.0398
0.0388
0.0397
776,957,504
-0.00(-0.61%)
Mar 29, 2004
0.0404
0.0404
0.0395
0.0400
610,977,856
-0.00(-2.54%)
Mar 26, 2004
0.0412
0.0412
0.0407
0.0410
593,085,760
-0.00(-0.20%)
Mar 25, 2004
0.0406
0.0413
0.0399
0.0411
1,432,395,904
-0.00(-0.59%)
Mar 24, 2004
0.0424
0.0426
0.0412
0.0413
1,505,680,000
-0.00(-4.12%)
Mar 23, 2004
0.0429
0.0433
0.0428
0.0431
591,468,096
+0.00(+0.86%)
Mar 22, 2004
0.0428
0.0430
0.0426
0.0427
599,899,456
+0.00(+0.10%)
Mar 19, 2004
0.0424
0.0429
0.0422
0.0427
717,153,856
+0.00(+1.11%)
Mar 18, 2004
0.0411
0.0422
0.0411
0.0422
522,988,000
+0.00(+2.12%)
Mar 17, 2004
0.0408
0.0414
0.0405
0.0414
628,281,664
+0.00(+1.30%)
Mar 16, 2004
0.0411
0.0412
0.0405
0.0408
818,771,072
-0.00(-0.60%)
Mar 15, 2004
0.0408
0.0414
0.0403
0.0411
905,927,552
-0.00(-2.75%)
Mar 12, 2004
0.0417
0.0422
0.0417
0.0422
343,969,152
+0.00(+1.62%)
Mar 11, 2004
0.0418
0.0422
0.0408
0.0416
781,565,376
-0.00(-0.78%)
Mar 10, 2004
0.0421
0.0426
0.0419
0.0419
394,263,040
-0.00(-0.58%)
Mar 09, 2004
0.0419
0.0422
0.0418
0.0421
484,850,912
-0.00(-0.34%)
Mar 08, 2004
0.0427
0.0427
0.0413
0.0423
724,702,848
-0.00(-1.33%)
Mar 05, 2004
0.0428
0.0430
0.0425
0.0428
652,742,336
+0.00(+0.14%)
Mar 04, 2004
0.0428
0.0429
0.0425
0.0428
409,949,248
+0.00(+0.29%)
Mar 03, 2004
0.0424
0.0430
0.0422
0.0427
581,370,112
+0.00(+0.29%)
Mar 02, 2004
0.0420
0.0425
0.0419
0.0425
480,733,280
+0.00(+0.53%)
Mar 01, 2004
0.0418
0.0423
0.0416
0.0423
448,331,456
+0.00(+1.67%)
Feb 27, 2004
0.0415
0.0418
0.0415
0.0416
296,028,160
+0.00(+0.25%)
Feb 26, 2004
0.0414
0.0416
0.0413
0.0415
291,763,488
+0.00(+0.20%)
Feb 25, 2004
0.0416
0.0416
0.0411
0.0414
243,332,320
+0.00(+0.00%)
Feb 24, 2004
0.0409
0.0416
0.0408
0.0414
447,449,120
+0.00(+1.35%)
Feb 23, 2004
0.0411
0.0411
0.0408
0.0409
302,939,904
-0.00(-0.20%)
Feb 20, 2004
0.0410
0.0412
0.0408
0.0410
376,812,160
-0.00(-0.05%)
Feb 19, 2004
0.0410
0.0412
0.0409
0.0410
402,792,416
-0.00(-0.05%)
Feb 18, 2004
0.0414
0.0414
0.0409
0.0410
386,812,096
-0.00(-0.89%)
Feb 17, 2004
0.0415
0.0415
0.0412
0.0414
524,997,792
+0.00(+0.15%)
Feb 13, 2004
0.0412
0.0414
0.0411
0.0413
447,694,208
+0.00(+0.35%)
Feb 12, 2004
0.0409
0.0412
0.0406
0.0412
520,340,960
+0.00(+0.90%)
Feb 11, 2004
0.0409
0.0411
0.0406
0.0408
457,400,032
+0.00(+0.00%)
Feb 10, 2004
0.0410
0.0411
0.0407
0.0408
680,585,408
-0.00(-0.50%)
Feb 09, 2004
0.0402
0.0410
0.0397
0.0410
1,083,181,696
-0.00(-0.40%)
Feb 06, 2004
0.0406
0.0412
0.0404
0.0412
420,782,560
+0.00(+1.92%)
Feb 05, 2004
0.0406
0.0407
0.0402
0.0404
520,635,072
-0.00(-0.75%)
Feb 04, 2004
0.0409
0.0410
0.0404
0.0407
563,821,184
-0.00(-0.50%)
Feb 03, 2004
0.0410
0.0414
0.0407
0.0409
653,673,728
+0.00(+0.05%)
Feb 02, 2004
0.0402
0.0410
0.0399
0.0409
886,712,000
+0.00(+2.14%)
Jan 30, 2004
0.0397
0.0400
0.0393
0.0400
495,782,240
+0.00(+1.29%)
Jan 29, 2004
0.0392
0.0396
0.0386
0.0395
689,752,000
+0.00(+1.10%)
Jan 28, 2004
0.0401
0.0402
0.0391
0.0391
937,250,944
-0.00(-2.15%)
Jan 27, 2004
0.0394
0.0401
0.0392
0.0399
1,309,798,400
+0.00(+2.03%)
Jan 26, 2004
0.0385
0.0392
0.0385
0.0391
1,027,691,776
+0.00(+2.13%)
Jan 23, 2004
0.0381
0.0383
0.0380
0.0383
1,118,769,792
+0.00(+0.75%)
Jan 22, 2004
0.0382
0.0383
0.0380
0.0380
788,526,080
+0.00(+0.16%)
Jan 21, 2004
0.0378
0.0381
0.0377
0.0380
709,800,960
+0.00(+0.65%)
Jan 20, 2004
0.0378
0.0379
0.0377
0.0377
785,045,760
+0.00(+0.05%)
Jan 16, 2004
0.0377
0.0379
0.0375
0.0377
1,292,151,424
-0.00(-0.05%)
Jan 15, 2004
0.0380
0.0381
0.0377
0.0377
3,021,800,960
-0.00(-1.80%)
Jan 14, 2004
0.0382
0.0386
0.0380
0.0384
595,977,920
+0.00(+1.40%)
Jan 13, 2004
0.0387
0.0387
0.0378
0.0379
569,262,336
-0.00(-1.69%)
Jan 12, 2004
0.0383
0.0387
0.0382
0.0386
464,213,728
+0.00(+1.89%)
Jan 09, 2004
0.0381
0.0383
0.0378
0.0378
269,704,768
-0.00(-0.59%)
Jan 08, 2004
0.0379
0.0381
0.0379
0.0381
246,077,408
+0.00(+0.59%)
Jan 07, 2004
0.0380
0.0382
0.0377
0.0378
335,047,616
-0.00(-0.48%)
Jan 06, 2004
0.0373
0.0382
0.0372
0.0380
370,831,776
+0.00(+2.42%)
Jan 05, 2004
0.0383
0.0383
0.0370
0.0371
694,016,704
-0.00(-2.47%)
Jan 02, 2004
0.0378
0.0387
0.0377
0.0381
573,085,824
+0.00(+1.41%)
Dec 31, 2003
0.0380
0.0381
0.0375
0.0375
253,920,512
-0.00(-0.97%)
Dec 30, 2003
0.0378
0.0381
0.0378
0.0379
326,322,176
+0.00(+0.16%)
Dec 29, 2003
0.0377
0.0383
0.0376
0.0378
297,106,592
-0.00(-0.11%)
Dec 26, 2003
0.0379
0.0380
0.0378
0.0379
152,940,528
+0.00(+0.05%)
Dec 24, 2003
0.0378
0.0380
0.0375
0.0379
245,832,304
-0.00(-2.32%)
Dec 23, 2003
0.0387
0.0388
0.0386
0.0388
544,605,568
+0.00(+0.11%)
Dec 22, 2003
0.0386
0.0388
0.0385
0.0387
561,566,272
+0.00(+0.96%)
Dec 19, 2003
0.0382
0.0387
0.0381
0.0384
651,516,864
+0.00(+0.86%)
Dec 18, 2003
0.0379
0.0382
0.0377
0.0380
1,121,858,048
+0.00(+1.86%)
Dec 17, 2003
0.0357
0.0374
0.0354
0.0373
759,555,648
+0.00(+4.99%)
Dec 16, 2003
0.0352
0.0356
0.0350
0.0356
193,822,720
+0.00(+0.46%)
Dec 15, 2003
0.0362
0.0364
0.0352
0.0354
398,233,632
-0.00(-2.14%)
Dec 12, 2003
0.0355
0.0362
0.0355
0.0362
322,253,536
+0.00(+1.84%)
Dec 11, 2003
0.0350
0.0356
0.0350
0.0355
243,381,328
+0.00(+1.04%)
Dec 10, 2003
0.0353
0.0353
0.0350
0.0351
258,871,472
+0.00(+0.12%)
Dec 09, 2003
0.0359
0.0359
0.0350
0.0351
384,017,984
-0.00(-2.66%)
Dec 08, 2003
0.0356
0.0361
0.0354
0.0361
249,557,776
+0.00(+1.32%)
Dec 05, 2003
0.0353
0.0355
0.0351
0.0356
192,597,232
+0.00(+0.40%)
Dec 04, 2003
0.0356
0.0356
0.0354
0.0355
234,312,736
-0.00(-0.97%)
Dec 03, 2003
0.0357
0.0359
0.0354
0.0358
359,067,136
+0.00(+0.06%)
Dec 02, 2003
0.0355
0.0359
0.0355
0.0358
298,577,184
+0.00(+0.86%)
Dec 01, 2003
0.0352
0.0355
0.0351
0.0355
269,655,744
+0.00(+0.75%)
Nov 28, 2003
0.0351
0.0355
0.0351
0.0352
103,725,056
-0.00(-0.52%)
Nov 26, 2003
0.0354
0.0355
0.0353
0.0354
215,538,320
+0.00(+0.00%)
Nov 25, 2003
0.0347
0.0354
0.0347
0.0354
402,400,288
+0.00(+1.88%)
Nov 24, 2003
0.0343
0.0348
0.0343
0.0347
362,302,400
+0.00(+1.49%)
Nov 21, 2003
0.0343
0.0345
0.0341
0.0342
212,254,016
-0.00(-0.42%)
Nov 20, 2003
0.0345
0.0346
0.0342
0.0344
264,067,520
-0.00(-0.59%)
Nov 19, 2003
0.0337
0.0347
0.0337
0.0346
537,154,624
+0.00(+2.60%)
Nov 18, 2003
0.0332
0.0339
0.0332
0.0337
314,851,616
+0.00(+0.92%)
Nov 17, 2003
0.0337
0.0338
0.0332
0.0334
197,008,976
-0.00(-1.92%)
Nov 14, 2003
0.0337
0.0341
0.0337
0.0340
206,469,728
+0.00(+0.97%)
Nov 13, 2003
0.0336
0.0341
0.0334
0.0337
196,322,704
+0.00(+0.30%)
Nov 12, 2003
0.0330
0.0337
0.0330
0.0336
255,734,224
+0.00(+1.92%)
Nov 11, 2003
0.0329
0.0333
0.0329
0.0330
214,312,832
-0.00(-0.06%)
Nov 10, 2003
0.0335
0.0337
0.0332
0.0330
327,841,760
-0.00(-2.06%)
Nov 07, 2003
0.0334
0.0338
0.0334
0.0337
306,469,312
+0.00(+1.04%)
Nov 06, 2003
0.0332
0.0334
0.0332
0.0334
183,675,696
-0.00(-0.12%)
Nov 05, 2003
0.0332
0.0337
0.0331
0.0334
332,988,800
+0.00(+0.43%)
Nov 04, 2003
0.0332
0.0332
0.0331
0.0333
246,763,664
+0.00(+0.12%)
Nov 03, 2003
0.0332
0.0334
0.0332
0.0332
215,206,944
-0.00(-0.37%)
Oct 31, 2003
0.0332
0.0334
0.0331
0.0333
242,008,784
-0.00(-0.12%)
Oct 30, 2003
0.0334
0.0335
0.0332
0.0334
297,449,728
-0.00(-0.24%)
Oct 29, 2003
0.0329
0.0335
0.0327
0.0335
406,419,872
+0.00(+1.67%)
Oct 28, 2003
0.0330
0.0330
0.0327
0.0329
359,214,176
-0.00(-0.43%)
Oct 27, 2003
0.0327
0.0331
0.0326
0.0330
321,861,408
+0.00(+0.75%)
Oct 24, 2003
0.0328
0.0333
0.0326
0.0328
406,763,008
+0.00(+0.50%)
Oct 23, 2003
0.0333
0.0335
0.0326
0.0326
633,575,808
-0.00(-1.66%)
Oct 22, 2003
0.0322
0.0336
0.0319
0.0332
839,065,088
+0.00(+3.17%)
Oct 21, 2003
0.0318
0.0326
0.0318
0.0322
551,762,368
+0.00(+0.77%)
Oct 20, 2003
0.0326
0.0327
0.0319
0.0319
846,270,976
-0.00(-2.31%)
Oct 17, 2003
0.0329
0.0329
0.0327
0.0327
519,164,480
-0.00(-0.93%)
Oct 16, 2003
0.0332
0.0333
0.0328
0.0330
488,625,408
-0.00(-0.74%)
Oct 15, 2003
0.0336
0.0337
0.0333
0.0332
320,096,704
-0.00(-0.85%)
Oct 14, 2003
0.0336
0.0337
0.0334
0.0335
408,184,576
-0.00(-0.12%)
Oct 13, 2003
0.0337
0.0338
0.0336
0.0336
396,959,136
-0.00(-0.30%)
Oct 10, 2003
0.0338
0.0338
0.0334
0.0337
259,361,664
+0.00(+0.18%)
Oct 09, 2003
0.0336
0.0337
0.0335
0.0336
402,155,168
+0.00(+0.18%)
Oct 08, 2003
0.0334
0.0334
0.0334
0.0335
315,832,000
-0.00(-0.24%)
Oct 07, 2003
0.0331
0.0338
0.0329
0.0336
474,948,992
+0.00(+1.60%)
Oct 06, 2003
0.0331
0.0331
0.0330
0.0331
611,713,152
-0.00(-1.22%)
Oct 03, 2003
0.0337
0.0338
0.0334
0.0335
488,380,320
-0.00(-0.73%)
Oct 02, 2003
0.0336
0.0337
0.0335
0.0337
733,085,184
+0.00(+2.54%)
Oct 01, 2003
0.0330
0.0332
0.0330
0.0329
544,262,400
-0.00(-1.77%)
Sep 30, 2003
0.0335
0.0336
0.0334
0.0335
605,977,856
+0.00(+0.92%)
Sep 29, 2003
0.0328
0.0333
0.0327
0.0332
687,055,936
+0.00(+0.87%)
Sep 26, 2003
0.0334
0.0334
0.0326
0.0329
933,721,600
-0.00(-1.95%)
Sep 25, 2003
0.0338
0.0339
0.0335
0.0336
666,565,824
-0.00(-0.90%)
Sep 24, 2003
0.0342
0.0342
0.0338
0.0339
568,036,864
-0.00(-0.90%)
Sep 23, 2003
0.0345
0.0348
0.0342
0.0342
552,007,488
-0.00(-0.89%)
Sep 22, 2003
0.0342
0.0349
0.0341
0.0345
704,359,808
+0.00(+0.78%)
Sep 19, 2003
0.0340
0.0344
0.0337
0.0342
733,330,240
+0.00(+0.72%)
Sep 18, 2003
0.0345
0.0346
0.0339
0.0340
847,398,400
-0.00(-1.60%)
Sep 17, 2003
0.0347
0.0346
0.0344
0.0345
419,360,992
-0.00(-0.47%)
Sep 16, 2003
0.0345
0.0347
0.0344
0.0347
557,056,512
+0.00(+0.00%)
Sep 15, 2003
0.0352
0.0352
0.0343
0.0347
879,064,960
-0.00(-1.62%)
Sep 12, 2003
0.0354
0.0354
0.0348
0.0353
813,035,840
-0.00(-0.06%)
Sep 11, 2003
0.0346
0.0355
0.0321
0.0353
1,999,942,656
+0.00(+2.01%)
Sep 10, 2003
0.0319
0.0357
0.0318
0.0346
2,117,996,032
-0.00(-10.60%)
Sep 09, 2003
0.0395
0.0395
0.0384
0.0387
1,157,495,168
-0.00(-2.57%)
Sep 08, 2003
0.0391
0.0398
0.0391
0.0397
391,027,776
+0.00(+1.78%)
Sep 05, 2003
0.0398
0.0399
0.0388
0.0390
683,281,472
-0.00(-2.00%)
Sep 04, 2003
0.0397
0.0399
0.0396
0.0398
401,664,992
+0.00(+0.83%)
Sep 03, 2003
0.0395
0.0397
0.0392
0.0395
535,438,944
+0.00(+0.52%)
Sep 02, 2003
0.0390
0.0393
0.0389
0.0393
388,380,736
+0.00(+1.10%)
Aug 29, 2003
0.0388
0.0389
0.0387
0.0388
222,646,128
+0.00(+0.21%)
Aug 28, 2003
0.0387
0.0389
0.0386
0.0388
322,939,808
+0.00(+0.16%)
Aug 27, 2003
0.0387
0.0388
0.0386
0.0387
309,557,536
-0.00(-0.05%)
Aug 26, 2003
0.0381
0.0388
0.0380
0.0387
326,861,376
+0.00(+1.66%)
Aug 25, 2003
0.0386
0.0386
0.0380
0.0381
317,449,664
-0.00(-0.16%)
Aug 22, 2003
0.0385
0.0386
0.0381
0.0381
249,802,880
-0.00(-0.80%)
Aug 21, 2003
0.0388
0.0388
0.0384
0.0385
261,567,536
-0.00(-0.79%)
Aug 20, 2003
0.0386
0.0389
0.0385
0.0388
313,135,936
+0.00(+0.53%)
Aug 19, 2003
0.0383
0.0387
0.0383
0.0386
316,224,160
+0.00(+0.75%)
Aug 18, 2003
0.0380
0.0386
0.0380
0.0383
299,361,504
-0.00(-0.37%)
Aug 15, 2003
0.0380
0.0385
0.0379
0.0384
176,322,784
+0.00(+0.75%)
Aug 14, 2003
0.0383
0.0384
0.0379
0.0381
366,027,872
-0.00(-0.48%)
Aug 13, 2003
0.0388
0.0388
0.0379
0.0383
643,771,840
-0.00(-1.16%)
Aug 12, 2003
0.0394
0.0396
0.0387
0.0388
433,282,496
-0.00(-1.14%)
Aug 11, 2003
0.0393
0.0395
0.0391
0.0392
533,919,328
+0.00(+1.10%)
Aug 08, 2003
0.0391
0.0394
0.0387
0.0388
428,625,664
-0.00(-0.89%)
Aug 07, 2003
0.0387
0.0391
0.0385
0.0391
425,439,392
+0.00(+1.48%)
Aug 06, 2003
0.0377
0.0387
0.0375
0.0386
680,046,144
+0.00(+3.17%)
Aug 05, 2003
0.0367
0.0379
0.0367
0.0374
811,712,256
+0.00(+1.95%)
Aug 04, 2003
0.0352
0.0373
0.0352
0.0367
2,432,489,728
-0.00(-1.75%)
Aug 01, 2003
0.0389
0.0397
0.0369
0.0373
1,499,062,400
-0.00(-4.49%)
Jul 31, 2003
0.0395
0.0397
0.0377
0.0391
1,459,748,736
-0.00(-0.98%)
Jul 30, 2003
0.0405
0.0407
0.0390
0.0395
1,108,818,944
-0.00(-3.11%)
Jul 29, 2003
0.0417
0.0417
0.0405
0.0407
1,105,681,664
-0.00(-2.30%)
Jul 28, 2003
0.0420
0.0424
0.0417
0.0417
324,753,536
-0.00(-0.29%)
Jul 25, 2003
0.0421
0.0421
0.0417
0.0418
214,852,048
-0.00(-0.53%)
Jul 24, 2003
0.0419
0.0422
0.0418
0.0420
252,351,888
+0.00(+1.08%)
Jul 23, 2003
0.0417
0.0418
0.0414
0.0416
249,753,856
+0.00(+0.00%)
Jul 22, 2003
0.0420
0.0420
0.0414
0.0416
356,910,272
-0.00(-1.07%)
Jul 21, 2003
0.0425
0.0427
0.0418
0.0420
293,871,328
-0.00(-1.20%)
Jul 18, 2003
0.0414
0.0426
0.0414
0.0425
251,224,432
+0.00(+1.26%)
Jul 17, 2003
0.0429
0.0430
0.0418
0.0420
434,066,816
-0.00(-2.42%)
Jul 16, 2003
0.0424
0.0434
0.0424
0.0430
802,496,640
+0.00(+1.83%)
Jul 15, 2003
0.0418
0.0423
0.0415
0.0423
427,890,368
+0.00(+1.27%)
Jul 14, 2003
0.0416
0.0418
0.0416
0.0417
319,508,480
+0.00(+0.24%)
Jul 11, 2003
0.0410
0.0417
0.0410
0.0416
230,244,128
+0.00(+1.80%)
Jul 10, 2003
0.0418
0.0418
0.0409
0.0409
332,302,528
-0.00(-2.10%)
Jul 09, 2003
0.0417
0.0418
0.0412
0.0418
243,577,408
+0.00(+0.39%)
Jul 08, 2003
0.0413
0.0417
0.0408
0.0416
360,145,536
+0.00(+0.84%)
Jul 07, 2003
0.0418
0.0418
0.0410
0.0413
484,507,776
-0.00(-1.08%)
Jul 03, 2003
0.0413
0.0417
0.0412
0.0417
283,038,016
+0.00(+1.09%)
Jul 02, 2003
0.0408
0.0413
0.0408
0.0413
354,263,232
+0.00(+1.35%)
Jul 01, 2003
0.0409
0.0411
0.0404
0.0407
437,939,328
+0.00(+0.25%)
Jun 30, 2003
0.0418
0.0423
0.0403
0.0406
1,190,142,080
-0.00(-4.28%)
Jun 27, 2003
0.0424
0.0425
0.0423
0.0424
505,880,224
+0.00(+0.48%)
Jun 26, 2003
0.0427
0.0427
0.0422
0.0422
537,595,776
-0.00(-0.19%)
Jun 25, 2003
0.0420
0.0426
0.0418
0.0423
469,409,792
+0.00(+0.97%)
Jun 24, 2003
0.0417
0.0420
0.0413
0.0419
540,242,816
+0.00(+1.68%)
Jun 23, 2003
0.0415
0.0417
0.0411
0.0412
584,507,328
+0.00(+0.00%)
Jun 20, 2003
0.0408
0.0412
0.0406
0.0412
445,292,256
+0.00(+1.87%)
Jun 19, 2003
0.0410
0.0412
0.0404
0.0405
380,537,632
-0.00(-0.90%)
Jun 18, 2003
0.0413
0.0413
0.0407
0.0408
463,968,640
-0.00(-1.09%)
Jun 17, 2003
0.0415
0.0415
0.0410
0.0413
363,871,040
-0.00(-0.44%)
Jun 16, 2003
0.0412
0.0415
0.0410
0.0415
343,086,784
+0.00(+0.69%)
Jun 13, 2003
0.0412
0.0415
0.0407
0.0412
482,497,984
+0.00(+0.90%)
Jun 12, 2003
0.0408
0.0415
0.0406
0.0408
1,108,475,776
+0.00(+0.50%)
Jun 11, 2003
0.0401
0.0407
0.0400
0.0406
467,841,184
+0.00(+2.00%)
Jun 10, 2003
0.0399
0.0404
0.0398
0.0398
607,252,352
-0.00(-0.56%)
Jun 09, 2003
0.0404
0.0404
0.0397
0.0400
610,683,712
-0.00(-0.86%)
Jun 06, 2003
0.0403
0.0407
0.0402
0.0404
483,233,280
+0.00(+0.20%)
Jun 05, 2003
0.0406
0.0407
0.0402
0.0403
628,134,592
-0.00(-0.50%)
Jun 04, 2003
0.0405
0.0407
0.0404
0.0405
408,625,728
+0.00(+0.56%)
Jun 03, 2003
0.0404
0.0405
0.0400
0.0403
281,665,472
+0.00(+0.10%)
Jun 02, 2003
0.0400
0.0405
0.0400
0.0402
323,675,104
+0.00(+0.77%)
May 30, 2003
0.0398
0.0401
0.0393
0.0399
494,458,720
+0.00(+0.67%)
May 29, 2003
0.0405
0.0405
0.0393
0.0397
487,497,952
-0.00(-1.57%)
May 28, 2003
0.0407
0.0408
0.0402
0.0403
436,027,584
-0.00(-0.40%)
May 27, 2003
0.0402
0.0405
0.0399
0.0405
440,047,168
+0.00(+0.41%)
May 23, 2003
0.0401
0.0416
0.0401
0.0403
524,850,752
-0.00(-0.75%)
May 22, 2003
0.0398
0.0407
0.0395
0.0406
454,900,064
+0.00(+2.21%)
May 21, 2003
0.0398
0.0398
0.0392
0.0397
447,645,184
-0.00(-0.15%)
May 20, 2003
0.0390
0.0400
0.0390
0.0398
426,860,960
+0.00(+2.63%)
May 19, 2003
0.0398
0.0398
0.0381
0.0388
969,064,576
-0.00(-2.81%)
May 16, 2003
0.0406
0.0407
0.0393
0.0399
1,101,073,792
-0.00(-2.15%)
May 15, 2003
0.0415
0.0415
0.0404
0.0408
1,110,583,552
-0.00(-2.06%)
May 14, 2003
0.0420
0.0420
0.0413
0.0416
450,635,360
-0.00(-0.34%)
May 13, 2003
0.0410
0.0418
0.0408
0.0418
571,762,304
+0.00(+1.84%)
May 12, 2003
0.0407
0.0410
0.0406
0.0410
399,655,200
+0.00(+0.70%)
May 09, 2003
0.0403
0.0408
0.0400
0.0407
451,566,720
+0.00(+1.32%)
May 08, 2003
0.0404
0.0404
0.0398
0.0402
786,222,208
-0.00(-0.76%)
May 07, 2003
0.0405
0.0407
0.0402
0.0405
405,390,464
-0.00(-0.30%)
May 06, 2003
0.0405
0.0408
0.0403
0.0406
525,635,040
+0.00(+1.01%)
May 05, 2003
0.0396
0.0404
0.0396
0.0402
694,163,776
+0.00(+1.76%)
May 02, 2003
0.0389
0.0395
0.0389
0.0395
447,792,256
+0.00(+0.89%)
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.