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
Radware Ltd
(NQ:
RDWR
)
17.21
-1.00 (-5.49%)
Streaming Delayed Price
Updated: 1:29 PM EDT, Jun 14, 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 (%)
May 30, 2003
6.920
7.110
6.785
6.855
319,600
-0.04(-0.58%)
May 29, 2003
7.225
7.350
6.775
6.895
869,400
-0.42(-5.74%)
May 28, 2003
7.450
7.575
7.175
7.315
622,200
-0.12(-1.55%)
May 27, 2003
7.220
7.490
7.050
7.431
1,556,200
+0.43(+6.15%)
May 23, 2003
6.975
7.075
6.935
7.000
430,400
+0.00(+0.00%)
May 22, 2003
6.925
7.110
6.900
7.000
517,600
+0.00(+0.07%)
May 21, 2003
6.900
7.000
6.690
6.995
354,400
+0.08(+1.08%)
May 20, 2003
6.925
7.000
6.775
6.920
485,600
-0.08(-1.07%)
May 19, 2003
7.020
7.160
6.790
6.995
379,200
-0.22(-3.05%)
May 16, 2003
6.915
7.290
6.890
7.215
211,800
+0.14(+1.98%)
May 15, 2003
7.025
7.345
6.930
7.075
476,000
+0.03(+0.35%)
May 14, 2003
6.675
7.085
6.650
7.050
715,000
+0.42(+6.33%)
May 13, 2003
6.330
6.700
6.275
6.630
338,200
+0.29(+4.49%)
May 12, 2003
6.625
6.640
6.250
6.345
211,000
-0.23(-3.42%)
May 09, 2003
6.360
6.625
6.360
6.570
674,200
+0.07(+1.08%)
May 08, 2003
6.465
6.500
6.250
6.500
279,200
-0.05(-0.76%)
May 07, 2003
6.765
6.815
6.430
6.550
493,800
-0.30(-4.38%)
May 06, 2003
6.630
6.895
6.630
6.850
878,000
+0.15(+2.24%)
May 05, 2003
6.500
6.720
6.500
6.700
580,200
+0.13(+1.98%)
May 02, 2003
6.325
6.745
6.325
6.570
1,657,400
+0.18(+2.82%)
May 01, 2003
6.220
6.400
6.220
6.390
908,000
-0.01(-0.16%)
Apr 30, 2003
5.780
6.410
5.690
6.400
1,041,800
+0.49(+8.20%)
Apr 29, 2003
5.590
5.970
5.560
5.915
761,200
+0.31(+5.45%)
Apr 28, 2003
5.350
5.725
5.350
5.609
613,200
+0.13(+2.46%)
Apr 25, 2003
5.690
5.690
5.280
5.475
422,400
-0.11(-1.89%)
Apr 24, 2003
5.900
5.945
5.555
5.580
269,200
-0.29(-5.01%)
Apr 23, 2003
5.970
6.085
5.875
5.875
441,600
-0.12(-2.00%)
Apr 22, 2003
5.500
6.000
5.445
5.995
571,400
+0.28(+4.90%)
Apr 21, 2003
5.885
5.885
5.625
5.715
81,600
-0.17(-2.89%)
Apr 17, 2003
5.850
5.915
5.775
5.885
128,800
+0.04(+0.60%)
Apr 16, 2003
5.875
5.925
5.835
5.850
165,200
-0.03(-0.43%)
Apr 15, 2003
5.855
5.875
5.785
5.875
354,200
+0.03(+0.43%)
Apr 14, 2003
5.800
5.875
5.700
5.850
475,200
+0.05(+0.86%)
Apr 11, 2003
5.625
5.800
5.465
5.800
193,000
+0.21(+3.76%)
Apr 10, 2003
5.275
5.625
5.240
5.590
414,000
+0.05(+0.90%)
Apr 09, 2003
5.670
5.780
5.450
5.540
171,600
-0.25(-4.32%)
Apr 08, 2003
5.900
5.900
5.655
5.790
164,200
-0.04(-0.60%)
Apr 07, 2003
5.875
5.995
5.750
5.825
594,800
-0.01(-0.26%)
Apr 04, 2003
5.515
5.855
5.500
5.840
379,200
+0.23(+4.19%)
Apr 03, 2003
5.630
5.680
5.430
5.605
236,000
+0.11(+1.91%)
Apr 02, 2003
5.555
5.645
5.415
5.500
1,346,600
+0.05(+1.01%)
Apr 01, 2003
5.150
5.515
5.075
5.445
1,777,400
+0.37(+7.29%)
Mar 31, 2003
5.025
5.075
5.025
5.075
171,000
-0.08(-1.46%)
Mar 28, 2003
4.980
5.175
4.980
5.150
292,200
+0.12(+2.28%)
Mar 27, 2003
4.780
5.125
4.625
5.035
202,600
+0.08(+1.51%)
Mar 26, 2003
4.975
4.975
4.870
4.960
59,800
+0.14(+3.01%)
Mar 25, 2003
4.820
4.930
4.755
4.815
59,000
+0.02(+0.31%)
Mar 24, 2003
4.905
4.945
4.760
4.800
69,980
-0.23(-4.62%)
Mar 21, 2003
4.865
5.100
4.805
5.033
194,800
+0.22(+4.52%)
Mar 20, 2003
4.750
4.860
4.700
4.815
59,200
+0.07(+1.48%)
Mar 19, 2003
4.700
4.745
4.700
4.745
101,400
-0.00(-0.11%)
Mar 18, 2003
4.745
4.775
4.700
4.750
113,400
+0.00(+0.00%)
Mar 17, 2003
4.765
4.825
4.700
4.750
95,200
-0.01(-0.21%)
Mar 14, 2003
4.685
4.765
4.675
4.760
14,880
+0.02(+0.42%)
Mar 13, 2003
4.750
4.820
4.675
4.740
120,200
+0.02(+0.32%)
Mar 12, 2003
4.675
4.725
4.580
4.725
49,420
+0.02(+0.53%)
Mar 11, 2003
4.700
4.710
4.605
4.700
192,000
-0.02(-0.53%)
Mar 10, 2003
4.650
4.725
4.650
4.725
8,200
+0.05(+1.18%)
Mar 07, 2003
4.715
4.745
4.650
4.670
33,600
-0.04(-0.85%)
Mar 06, 2003
4.715
4.715
4.670
4.710
24,800
+0.04(+0.96%)
Mar 05, 2003
4.740
4.740
4.655
4.665
73,800
-0.08(-1.69%)
Mar 04, 2003
4.725
4.850
4.630
4.745
44,600
-0.01(-0.21%)
Mar 03, 2003
4.750
4.755
4.700
4.755
83,800
+0.06(+1.28%)
Feb 28, 2003
4.655
4.810
4.620
4.695
131,200
+0.02(+0.43%)
Feb 27, 2003
4.630
4.675
4.605
4.675
46,600
+0.02(+0.54%)
Feb 26, 2003
4.600
4.650
4.575
4.650
135,800
+0.05(+1.09%)
Feb 25, 2003
4.510
4.605
4.500
4.600
65,400
+0.02(+0.55%)
Feb 24, 2003
4.525
4.600
4.510
4.575
32,200
-0.04(-0.97%)
Feb 21, 2003
4.585
4.620
4.550
4.620
40,600
+0.02(+0.43%)
Feb 20, 2003
4.650
4.650
4.560
4.600
14,000
-0.02(-0.33%)
Feb 19, 2003
4.680
4.680
4.575
4.615
227,800
-0.01(-0.22%)
Feb 18, 2003
4.600
4.700
4.600
4.625
83,600
-0.08(-1.60%)
Feb 14, 2003
4.550
4.700
4.550
4.700
18,400
+0.15(+3.18%)
Feb 13, 2003
4.610
4.610
4.510
4.555
61,000
-0.06(-1.19%)
Feb 12, 2003
4.535
4.610
4.505
4.610
97,200
+0.04(+0.99%)
Feb 11, 2003
4.535
4.635
4.535
4.565
55,000
+0.02(+0.54%)
Feb 10, 2003
4.460
4.600
4.460
4.540
146,000
-0.01(-0.21%)
Feb 07, 2003
4.650
4.675
4.500
4.550
55,200
-0.06(-1.30%)
Feb 06, 2003
4.600
4.665
4.475
4.610
48,800
+0.06(+1.32%)
Feb 05, 2003
4.500
4.595
4.475
4.550
46,800
+0.00(+0.11%)
Feb 04, 2003
4.505
4.595
4.500
4.545
5,600
-0.06(-1.30%)
Feb 03, 2003
4.650
4.675
4.565
4.605
83,200
-0.12(-2.54%)
Jan 31, 2003
4.455
4.725
4.435
4.725
80,000
+0.21(+4.65%)
Jan 30, 2003
4.480
4.515
4.385
4.515
38,800
+0.03(+0.78%)
Jan 29, 2003
4.425
4.495
4.400
4.480
107,400
-0.04(-0.99%)
Jan 28, 2003
4.500
4.545
4.405
4.525
52,400
+0.01(+0.22%)
Jan 27, 2003
4.580
4.630
4.515
4.515
51,800
-0.09(-1.95%)
Jan 24, 2003
4.710
4.820
4.590
4.605
83,000
-0.10(-2.03%)
Jan 23, 2003
4.500
4.750
4.500
4.700
86,600
+0.15(+3.31%)
Jan 22, 2003
4.345
4.650
4.310
4.550
61,600
+0.11(+2.37%)
Jan 21, 2003
4.390
4.475
4.320
4.444
58,400
+0.01(+0.21%)
Jan 17, 2003
4.450
4.475
4.395
4.435
51,000
-0.07(-1.44%)
Jan 16, 2003
4.590
4.605
4.425
4.500
120,600
-0.11(-2.28%)
Jan 15, 2003
4.740
4.740
4.600
4.605
62,200
-0.14(-3.05%)
Jan 14, 2003
4.800
4.900
4.695
4.750
83,000
-0.08(-1.67%)
Jan 13, 2003
4.965
5.010
4.800
4.830
546,800
-0.09(-1.92%)
Jan 10, 2003
4.680
4.950
4.660
4.925
197,400
+0.20(+4.23%)
Jan 09, 2003
4.650
4.770
4.525
4.725
1,017,200
+0.22(+5.00%)
Jan 08, 2003
3.500
4.535
3.500
4.500
1,617,000
+0.41(+9.89%)
Jan 07, 2003
4.005
4.095
3.955
4.095
123,800
+0.09(+2.37%)
Jan 06, 2003
4.000
4.000
3.925
4.000
27,600
+0.01(+0.26%)
Jan 03, 2003
3.970
3.990
3.945
3.990
20,200
+0.00(+0.11%)
Jan 02, 2003
3.980
4.000
3.880
3.985
50,600
-0.06(-1.36%)
Dec 31, 2002
3.895
4.100
3.855
4.040
148,600
+0.15(+3.86%)
Dec 30, 2002
3.905
3.945
3.865
3.890
29,400
-0.11(-2.75%)
Dec 27, 2002
3.935
4.065
3.905
4.000
64,800
+0.06(+1.65%)
Dec 26, 2002
3.880
3.960
3.880
3.935
103,800
+0.02(+0.38%)
Dec 24, 2002
3.965
3.975
3.855
3.920
36,000
-0.03(-0.76%)
Dec 23, 2002
3.855
4.000
3.825
3.950
236,400
+0.01(+0.27%)
Dec 20, 2002
3.855
3.954
3.825
3.939
92,000
+0.08(+2.19%)
Dec 19, 2002
3.870
3.890
3.825
3.855
61,800
-0.05(-1.28%)
Dec 18, 2002
4.065
4.085
3.750
3.905
130,000
-0.18(-4.29%)
Dec 17, 2002
4.090
4.100
4.070
4.080
23,400
-0.04(-0.85%)
Dec 16, 2002
4.100
4.130
4.070
4.115
45,600
-0.01(-0.36%)
Dec 13, 2002
4.175
4.175
4.100
4.130
37,400
-0.05(-1.31%)
Dec 12, 2002
4.125
4.195
4.125
4.185
97,800
+0.06(+1.45%)
Dec 11, 2002
4.135
4.175
4.100
4.125
132,400
-0.03(-0.60%)
Dec 10, 2002
4.030
4.200
4.030
4.150
102,800
+0.10(+2.47%)
Dec 09, 2002
4.150
4.200
4.010
4.050
151,200
-0.17(-4.02%)
Dec 06, 2002
4.175
4.220
4.175
4.220
70,400
+0.02(+0.58%)
Dec 05, 2002
3.980
4.195
3.980
4.195
92,200
+0.10(+2.32%)
Dec 04, 2002
4.005
4.250
3.945
4.100
175,600
+0.07(+1.86%)
Dec 03, 2002
4.120
4.135
3.970
4.025
139,200
-0.20(-4.72%)
Dec 02, 2002
4.015
4.225
4.015
4.224
302,000
+0.21(+5.22%)
Nov 29, 2002
4.020
4.065
3.920
4.015
96,200
+0.02(+0.50%)
Nov 27, 2002
3.775
4.075
3.775
3.995
172,400
+0.19(+4.99%)
Nov 26, 2002
3.800
3.880
3.725
3.805
69,600
-0.02(-0.52%)
Nov 25, 2002
3.920
3.950
3.750
3.825
97,000
-0.03(-0.66%)
Nov 22, 2002
3.715
3.975
3.650
3.850
331,800
+0.13(+3.37%)
Nov 21, 2002
3.600
3.725
3.575
3.725
323,000
+0.18(+4.93%)
Nov 20, 2002
3.600
3.610
3.540
3.550
134,200
-0.04(-1.11%)
Nov 19, 2002
3.600
3.650
3.565
3.590
54,200
-0.04(-0.97%)
Nov 18, 2002
3.650
3.650
3.585
3.625
222,600
+0.04(+1.12%)
Nov 15, 2002
3.595
3.605
3.555
3.585
74,200
-0.02(-0.42%)
Nov 14, 2002
3.515
3.625
3.450
3.600
796,800
+0.11(+3.15%)
Nov 13, 2002
3.435
3.500
3.430
3.490
21,600
+0.06(+1.60%)
Nov 12, 2002
3.460
3.500
3.430
3.435
148,600
-0.02(-0.72%)
Nov 11, 2002
3.495
3.525
3.440
3.460
131,000
-0.03(-0.86%)
Nov 08, 2002
3.530
3.575
3.475
3.490
92,800
-0.09(-2.51%)
Nov 07, 2002
3.620
3.645
3.525
3.580
49,200
+0.03(+0.85%)
Nov 06, 2002
3.565
3.684
3.475
3.550
1,123,200
-0.01(-0.28%)
Nov 05, 2002
3.490
3.560
3.490
3.560
61,000
+0.06(+1.71%)
Nov 04, 2002
3.535
3.600
3.495
3.500
152,000
-0.02(-0.55%)
Nov 01, 2002
3.450
3.520
3.450
3.519
74,800
-0.03(-0.72%)
Oct 31, 2002
3.550
3.575
3.450
3.545
50,040
+0.01(+0.28%)
Oct 30, 2002
3.595
3.600
3.450
3.535
25,200
+0.00(+0.00%)
Oct 29, 2002
3.530
3.610
3.450
3.535
78,200
-0.06(-1.67%)
Oct 28, 2002
3.525
3.650
3.485
3.595
153,800
+0.10(+2.86%)
Oct 25, 2002
3.450
3.495
3.450
3.495
31,600
+0.00(+0.14%)
Oct 24, 2002
3.475
3.490
3.445
3.490
20,800
+0.02(+0.43%)
Oct 23, 2002
3.480
3.530
3.460
3.475
15,800
-0.02(-0.71%)
Oct 22, 2002
3.550
3.695
3.435
3.500
265,812
-0.02(-0.71%)
Oct 21, 2002
3.450
3.510
3.385
3.525
67,800
+0.08(+2.32%)
Oct 18, 2002
3.405
3.445
3.400
3.445
35,600
+0.00(+0.00%)
Oct 17, 2002
3.410
3.485
3.375
3.445
55,800
+0.12(+3.59%)
Oct 16, 2002
3.415
3.445
3.310
3.325
120,400
-0.12(-3.45%)
Oct 15, 2002
3.375
3.474
3.370
3.445
220,500
+0.10(+2.97%)
Oct 14, 2002
3.310
3.445
3.300
3.345
115,000
-0.02(-0.58%)
Oct 11, 2002
3.335
3.365
3.275
3.365
45,400
+0.04(+1.19%)
Oct 10, 2002
3.245
3.330
3.245
3.325
43,856
+0.08(+2.31%)
Oct 09, 2002
3.200
3.270
3.200
3.250
86,400
-0.02(-0.61%)
Oct 08, 2002
3.280
3.300
3.225
3.270
66,600
-0.02(-0.61%)
Oct 07, 2002
3.290
3.335
3.225
3.290
129,800
-0.04(-1.33%)
Oct 04, 2002
3.320
3.350
3.280
3.334
25,726
+0.03(+1.05%)
Oct 03, 2002
3.300
3.320
3.290
3.300
123,700
+0.00(+0.00%)
Oct 02, 2002
3.325
3.375
3.250
3.300
527,000
+0.00(+0.00%)
Oct 01, 2002
3.050
3.425
3.050
3.300
170,616
-0.01(-0.30%)
Sep 30, 2002
3.475
3.475
3.280
3.310
462,000
-0.17(-5.02%)
Sep 27, 2002
3.485
3.550
3.485
3.485
69,186
-0.02(-0.43%)
Sep 26, 2002
3.550
3.590
3.500
3.500
66,800
-0.13(-3.58%)
Sep 25, 2002
3.575
3.675
3.545
3.630
129,200
+0.05(+1.54%)
Sep 24, 2002
3.655
3.715
3.575
3.575
29,200
-0.12(-3.38%)
Sep 23, 2002
3.655
3.750
3.625
3.700
88,000
+0.02(+0.54%)
Sep 20, 2002
3.700
3.764
3.655
3.680
29,800
-0.07(-1.87%)
Sep 19, 2002
3.850
3.850
3.700
3.750
38,860,000
-0.12(-3.21%)
Sep 18, 2002
3.875
3.940
3.850
3.874
12,000
-0.06(-1.40%)
Sep 17, 2002
3.875
3.980
3.875
3.929
11,800
-0.06(-1.39%)
Sep 16, 2002
3.836
3.985
3.836
3.985
68,600
+0.05(+1.27%)
Sep 13, 2002
3.876
4.025
3.850
3.935
198,200
+0.02(+0.52%)
Sep 12, 2002
4.050
4.125
3.875
3.914
198,000
-0.18(-4.41%)
Sep 11, 2002
4.065
4.095
4.040
4.095
13,208
-0.02(-0.49%)
Sep 10, 2002
4.125
4.140
4.055
4.115
35,000
-0.03(-0.72%)
Sep 09, 2002
4.135
4.155
4.106
4.145
16,600
-0.02(-0.48%)
Sep 06, 2002
4.150
4.215
4.135
4.165
18,000
-0.05(-1.19%)
Sep 05, 2002
4.225
4.236
4.125
4.215
19,600
-0.07(-1.52%)
Sep 04, 2002
4.195
4.280
4.180
4.280
13,000
+0.08(+2.01%)
Sep 03, 2002
4.300
4.301
4.195
4.196
26,200
-0.12(-2.77%)
Aug 30, 2002
4.345
4.345
4.305
4.315
5,792
-0.03(-0.70%)
Aug 29, 2002
4.410
4.410
4.346
4.346
24,000
-0.06(-1.46%)
Aug 28, 2002
4.500
4.500
4.400
4.410
25,600
-0.08(-1.89%)
Aug 27, 2002
4.450
4.525
4.410
4.495
123,400
+0.02(+0.46%)
Aug 26, 2002
4.500
4.560
4.455
4.474
224,800
-0.05(-1.12%)
Aug 23, 2002
4.375
4.525
4.375
4.525
85,200
+0.12(+2.61%)
Aug 22, 2002
4.335
4.410
4.335
4.410
28,000
+0.07(+1.61%)
Aug 21, 2002
4.375
4.375
4.300
4.340
56,800
-0.06(-1.35%)
Aug 20, 2002
4.275
4.420
4.275
4.399
5,140,000
+0.13(+3.03%)
Aug 16, 2002
4.200
4.270
4.200
4.270
26,200
+0.06(+1.43%)
Aug 15, 2002
4.250
4.270
4.190
4.210
60,800
-0.08(-1.86%)
Aug 14, 2002
4.270
4.345
4.230
4.290
47,000
+0.02(+0.47%)
Aug 13, 2002
4.400
4.400
4.270
4.270
28,484
-0.10(-2.39%)
Aug 12, 2002
4.250
4.475
4.250
4.375
24,600
+0.06(+1.50%)
Aug 07, 2002
4.300
4.375
4.250
4.310
36,600
-0.05(-1.15%)
Aug 06, 2002
4.280
4.365
4.266
4.360
7,420,000
+0.06(+1.40%)
Aug 05, 2002
4.375
4.375
4.229
4.300
64,600
-0.13(-3.03%)
Aug 02, 2002
4.450
4.455
4.350
4.434
41,000
-0.02(-0.35%)
Aug 01, 2002
4.500
4.550
4.405
4.450
314,200
-0.13(-2.84%)
Jul 31, 2002
4.600
4.600
4.450
4.580
61,200
+0.08(+1.68%)
Jul 30, 2002
4.250
4.600
4.250
4.505
266,200
+0.19(+4.51%)
Jul 29, 2002
4.250
4.350
4.200
4.310
223,590
+0.10(+2.50%)
Jul 26, 2002
4.225
4.225
4.100
4.205
42,550
-0.04(-0.94%)
Jul 25, 2002
4.225
4.250
4.125
4.245
197,200
-0.03(-0.70%)
Jul 24, 2002
4.250
4.300
4.175
4.275
84,400
-0.02(-0.58%)
Jul 23, 2002
4.200
4.360
4.175
4.300
205,876
+0.05(+1.18%)
Jul 22, 2002
4.120
4.290
4.120
4.250
163,600
+0.00(+0.00%)
Jul 19, 2002
4.150
4.269
4.150
4.250
83,400
+0.00(+0.12%)
Jul 17, 2002
4.220
4.365
4.220
4.245
154,600
+0.15(+3.54%)
Jul 12, 2002
4.070
4.100
3.990
4.100
1,318,600
+0.07(+1.86%)
Jul 11, 2002
4.000
4.025
3.900
4.025
18,200
+0.03(+0.63%)
Jul 10, 2002
3.960
4.050
3.955
4.000
72,600
+0.00(+0.13%)
Jul 09, 2002
3.995
3.995
3.995
3.995
101,800
+0.00(+0.00%)
Jul 08, 2002
4.050
4.050
3.995
3.995
211,000
-0.05(-1.36%)
Jul 05, 2002
4.030
4.085
4.025
4.050
26,200
+0.04(+0.87%)
Jul 04, 2002
4.025
4.100
3.965
4.015
58,800
+0.00(+0.00%)
Jul 03, 2002
4.025
4.100
3.965
4.015
58,800
-0.04(-0.99%)
Jul 02, 2002
4.231
4.231
4.025
4.055
98,200
-0.18(-4.14%)
Jul 01, 2002
4.200
4.325
4.200
4.230
77,400
-0.12(-2.76%)
Jun 28, 2002
4.210
4.370
4.210
4.350
170,400
+0.07(+1.75%)
Jun 27, 2002
4.280
4.410
4.250
4.275
465,600
-0.05(-1.16%)
Jun 26, 2002
4.435
4.440
4.200
4.325
692,200
-0.14(-3.14%)
Jun 25, 2002
4.475
4.580
4.440
4.465
167,400
+0.12(+2.76%)
Jun 21, 2002
4.380
4.460
4.250
4.345
61,800
-0.10(-2.25%)
Jun 20, 2002
4.420
4.450
4.300
4.445
142,600
-0.02(-0.56%)
Jun 19, 2002
4.605
4.605
4.465
4.470
332,800
-0.16(-3.35%)
Jun 18, 2002
4.625
4.650
4.575
4.625
54,200
-0.01(-0.32%)
Jun 17, 2002
4.635
4.715
4.570
4.640
46,800
+0.01(+0.12%)
Jun 14, 2002
4.550
4.680
4.550
4.635
20,800
-0.01(-0.23%)
Jun 12, 2002
4.600
4.645
4.450
4.645
128,000
+0.00(+0.00%)
Jun 11, 2002
4.700
4.736
4.625
4.645
55,800
-0.10(-2.00%)
Jun 10, 2002
4.675
4.795
4.675
4.740
42,200
-0.01(-0.20%)
Jun 07, 2002
4.725
4.795
4.680
4.750
57,600
-0.05(-0.95%)
Jun 06, 2002
4.725
4.830
4.680
4.795
33,600
-0.03(-0.62%)
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.