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
Gilead Sciences
(NQ:
GILD
)
63.56
-0.78 (-1.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
1.156
1.198
1.139
1.187
55,780,400
+0.04(+3.46%)
May 29, 2003
1.146
1.164
1.133
1.147
34,293,212
+0.01(+0.52%)
May 28, 2003
1.170
1.185
1.134
1.141
56,741,180
-0.03(-2.69%)
May 27, 2003
1.104
1.176
1.097
1.173
70,899,792
+0.08(+7.58%)
May 23, 2003
1.074
1.093
1.059
1.090
33,256,494
+0.01(+1.20%)
May 22, 2003
1.037
1.082
1.036
1.077
32,164,746
+0.04(+3.90%)
May 21, 2003
1.036
1.056
1.028
1.037
35,448,792
-0.01(-0.76%)
May 20, 2003
1.077
1.081
1.032
1.045
29,474,996
-0.02(-2.09%)
May 19, 2003
1.086
1.114
1.061
1.067
52,747,276
-0.01(-0.99%)
May 16, 2003
1.108
1.113
1.075
1.078
38,080,216
-0.03(-2.43%)
May 15, 2003
1.079
1.110
1.077
1.105
35,351,944
+0.03(+2.42%)
May 14, 2003
1.063
1.084
1.061
1.079
19,509,492
+0.01(+1.32%)
May 13, 2003
1.077
1.084
1.064
1.064
31,753,138
-0.01(-1.20%)
May 12, 2003
1.057
1.086
1.048
1.077
30,543,632
+0.02(+1.58%)
May 09, 2003
1.040
1.067
1.034
1.061
31,468,096
+0.02(+2.14%)
May 08, 2003
1.027
1.052
1.018
1.038
40,328,644
+0.01(+0.57%)
May 07, 2003
1.030
1.049
1.025
1.032
27,111,008
-0.00(-0.31%)
May 06, 2003
1.060
1.071
1.022
1.036
41,499,632
-0.03(-2.38%)
May 05, 2003
1.085
1.087
1.050
1.061
36,497,620
-0.01(-1.16%)
May 02, 2003
1.050
1.090
1.047
1.073
41,426,996
+0.03(+2.58%)
May 01, 2003
1.048
1.054
1.021
1.046
36,929,036
-0.00(-0.17%)
Apr 30, 2003
1.046
1.068
1.045
1.048
24,809,754
-0.00(-0.41%)
Apr 29, 2003
1.056
1.065
1.045
1.052
27,087,896
-0.00(-0.06%)
Apr 28, 2003
1.047
1.063
1.042
1.053
33,261,996
+0.00(+0.48%)
Apr 25, 2003
1.058
1.072
1.043
1.048
38,599,676
-0.01(-1.26%)
Apr 24, 2003
1.007
1.081
0.9975
1.062
81,760,040
+0.02(+2.37%)
Apr 23, 2003
1.012
1.045
1.009
1.037
44,871,724
+0.03(+2.65%)
Apr 22, 2003
0.9993
1.011
0.9834
1.010
23,518,806
+0.02(+1.88%)
Apr 21, 2003
1.001
1.010
0.9831
0.9915
29,937,228
-0.01(-0.89%)
Apr 17, 2003
0.9727
1.006
0.9725
1.000
29,846,982
+0.03(+3.38%)
Apr 16, 2003
0.9722
0.9925
0.9609
0.9677
37,578,364
-0.01(-0.70%)
Apr 15, 2003
0.9566
0.9845
0.9484
0.9745
33,780,356
+0.02(+1.92%)
Apr 14, 2003
0.9525
0.9620
0.9434
0.9561
27,635,972
+0.01(+0.69%)
Apr 11, 2003
0.9713
0.9868
0.9427
0.9495
32,563,146
-0.02(-2.08%)
Apr 10, 2003
0.9400
0.9722
0.9218
0.9697
53,068,636
+0.03(+3.27%)
Apr 09, 2003
0.9759
0.9879
0.9379
0.9391
37,961,356
-0.04(-3.79%)
Apr 08, 2003
0.9768
0.9868
0.9643
0.9761
55,033,124
+0.00(+0.09%)
Apr 07, 2003
1.022
1.045
0.9468
0.9752
56,797,308
-0.03(-2.76%)
Apr 04, 2003
1.019
1.022
0.9993
1.003
37,051,196
-0.01(-0.96%)
Apr 03, 2003
0.9968
1.038
0.9856
1.013
74,246,568
+0.02(+2.08%)
Apr 02, 2003
0.9881
0.9950
0.9766
0.9920
37,777,564
+0.02(+2.42%)
Apr 01, 2003
0.9541
0.9686
0.9509
0.9686
39,529,644
+0.01(+1.55%)
Mar 31, 2003
0.9461
0.9720
0.9382
0.9538
41,559,292
-0.00(-0.02%)
Mar 28, 2003
0.9720
0.9725
0.9529
0.9541
70,124,528
-0.02(-2.33%)
Mar 27, 2003
0.9307
0.9813
0.9295
0.9768
70,966,280
+0.06(+6.12%)
Mar 26, 2003
0.9354
0.9461
0.9154
0.9204
34,813,104
-0.01(-1.60%)
Mar 25, 2003
0.9139
0.9457
0.9132
0.9354
35,158,060
+0.03(+3.03%)
Mar 24, 2003
0.9311
0.9314
0.9032
0.9080
40,359,944
-0.04(-3.76%)
Mar 21, 2003
0.9309
0.9541
0.9289
0.9434
37,651,100
+0.02(+1.66%)
Mar 20, 2003
0.9227
0.9373
0.8986
0.9279
34,408,088
+0.00(+0.10%)
Mar 19, 2003
0.9314
0.9427
0.9150
0.9270
37,198,904
-0.00(-0.32%)
Mar 18, 2003
0.9241
0.9463
0.9148
0.9300
53,001,768
+0.00(+0.07%)
Mar 17, 2003
0.8893
0.9300
0.8859
0.9293
70,562,456
+0.04(+4.23%)
Mar 14, 2003
0.9016
0.9041
0.8807
0.8916
42,905,840
-0.01(-1.63%)
Mar 13, 2003
0.8600
0.9075
0.8600
0.9064
62,752,400
+0.05(+5.39%)
Mar 12, 2003
0.8418
0.8625
0.8353
0.8600
37,626,984
+0.01(+1.50%)
Mar 11, 2003
0.8609
0.8641
0.8387
0.8473
37,941,544
-0.01(-1.30%)
Mar 10, 2003
0.8380
0.8746
0.8375
0.8584
84,980,256
+0.02(+2.69%)
Mar 07, 2003
0.7916
0.8430
0.7860
0.8359
106,672,144
+0.06(+7.79%)
Mar 06, 2003
0.7692
0.7803
0.7596
0.7755
25,657,178
+0.01(+1.31%)
Mar 05, 2003
0.7667
0.7780
0.7544
0.7655
24,307,902
-0.00(-0.21%)
Mar 04, 2003
0.7705
0.7801
0.7667
0.7671
22,246,566
-0.01(-0.71%)
Mar 03, 2003
0.7769
0.7896
0.7664
0.7726
23,994,244
+0.00(+0.03%)
Feb 28, 2003
0.7637
0.7746
0.7553
0.7723
26,510,106
+0.01(+1.25%)
Feb 27, 2003
0.7562
0.7701
0.7471
0.7628
29,290,102
+0.02(+2.32%)
Feb 26, 2003
0.7405
0.7598
0.7371
0.7455
31,247,986
+0.00(+0.12%)
Feb 25, 2003
0.7392
0.7467
0.7201
0.7446
45,792,884
+0.00(+0.40%)
Feb 24, 2003
0.7628
0.7642
0.7387
0.7417
20,868,676
-0.02(-2.77%)
Feb 21, 2003
0.7371
0.7628
0.7342
0.7628
51,718,260
+0.03(+3.71%)
Feb 20, 2003
0.7383
0.7405
0.7096
0.7355
47,871,828
+0.00(+0.06%)
Feb 19, 2003
0.7351
0.7483
0.7280
0.7351
25,455,778
+0.00(+0.19%)
Feb 18, 2003
0.7358
0.7444
0.7196
0.7337
57,058,140
-0.01(-1.71%)
Feb 14, 2003
0.7464
0.7508
0.7315
0.7465
26,062,182
+0.00(+0.58%)
Feb 13, 2003
0.7769
0.7769
0.7290
0.7421
82,184,856
-0.03(-4.02%)
Feb 12, 2003
0.7855
0.7951
0.7728
0.7732
24,722,810
-0.02(-2.80%)
Feb 11, 2003
0.7939
0.8016
0.7794
0.7955
49,024,108
+0.02(+2.22%)
Feb 10, 2003
0.7694
0.7848
0.7617
0.7782
29,486,000
+0.01(+1.30%)
Feb 07, 2003
0.7669
0.7780
0.7539
0.7683
26,940,422
+0.00(+0.51%)
Feb 06, 2003
0.7587
0.7796
0.7555
0.7644
26,584,944
+0.00(+0.57%)
Feb 05, 2003
0.7651
0.7806
0.7544
0.7601
32,508,118
+0.00(+0.00%)
Feb 04, 2003
0.7821
0.7821
0.7496
0.7601
37,626,788
-0.02(-3.10%)
Feb 03, 2003
0.7971
0.7973
0.7692
0.7844
48,972,380
-0.01(-1.06%)
Jan 31, 2003
0.8166
0.8300
0.7905
0.7928
66,623,040
-0.04(-4.75%)
Jan 30, 2003
0.8239
0.8484
0.8250
0.8323
46,353,288
+0.01(+1.02%)
Jan 29, 2003
0.8119
0.8369
0.7969
0.8239
41,059,408
+0.01(+1.40%)
Jan 28, 2003
0.7941
0.8146
0.7792
0.8125
19,770,324
+0.02(+2.49%)
Jan 27, 2003
0.7932
0.8055
0.7823
0.7928
27,175,942
-0.00(-0.11%)
Jan 24, 2003
0.8216
0.8248
0.7848
0.7937
28,746,430
-0.02(-2.76%)
Jan 23, 2003
0.8180
0.8253
0.7964
0.8162
23,527,610
+0.00(+0.39%)
Jan 22, 2003
0.8150
0.8288
0.8048
0.8130
31,032,276
-0.00(-0.25%)
Jan 21, 2003
0.8275
0.8334
0.8137
0.8150
26,361,532
-0.01(-1.29%)
Jan 17, 2003
0.8387
0.8571
0.8255
0.8257
37,918,432
-0.04(-4.34%)
Jan 16, 2003
0.8441
0.8718
0.8437
0.8632
35,375,056
+0.02(+2.56%)
Jan 15, 2003
0.8602
0.8664
0.8257
0.8416
23,267,880
-0.02(-2.19%)
Jan 14, 2003
0.8539
0.8634
0.8364
0.8605
23,194,142
+0.00(+0.50%)
Jan 13, 2003
0.8459
0.8580
0.8400
0.8562
22,681,284
+0.02(+1.81%)
Jan 10, 2003
0.8105
0.8416
0.7966
0.8409
26,647,676
+0.03(+3.32%)
Jan 09, 2003
0.7955
0.8221
0.7951
0.8139
25,821,162
+0.02(+3.08%)
Jan 08, 2003
0.8337
0.8339
0.7889
0.7896
30,964,042
-0.04(-4.40%)
Jan 07, 2003
0.8271
0.8337
0.8078
0.8259
31,417,470
-0.00(-0.38%)
Jan 06, 2003
0.8062
0.8348
0.8028
0.8291
36,791,468
+0.02(+2.79%)
Jan 03, 2003
0.7916
0.8119
0.7896
0.8066
27,235,370
+0.01(+1.78%)
Jan 02, 2003
0.7723
0.7951
0.7717
0.7926
29,257,086
+0.02(+2.62%)
Dec 31, 2002
0.7769
0.7953
0.7653
0.7723
23,229,360
-0.00(-0.03%)
Dec 30, 2002
0.7828
0.7846
0.7653
0.7726
38,119,836
-0.01(-1.62%)
Dec 27, 2002
0.8046
0.8071
0.7823
0.7853
22,319,204
-0.02(-2.40%)
Dec 26, 2002
0.8200
0.8298
0.8041
0.8046
19,434,656
-0.01(-1.75%)
Dec 24, 2002
0.8269
0.8337
0.8164
0.8189
8,388,410
-0.01(-1.18%)
Dec 23, 2002
0.8132
0.8337
0.8046
0.8287
24,727,212
+0.02(+2.10%)
Dec 20, 2002
0.8132
0.8241
0.8046
0.8116
38,047,196
+0.00(+0.11%)
Dec 19, 2002
0.8166
0.8314
0.8060
0.8107
53,719,064
-0.01(-0.72%)
Dec 18, 2002
0.8291
0.8298
0.8051
0.8166
38,224,388
-0.00(-0.47%)
Dec 17, 2002
0.8262
0.8291
0.8107
0.8205
39,647,400
-0.01(-0.77%)
Dec 16, 2002
0.8121
0.8371
0.7987
0.8269
70,766,624
+0.02(+2.02%)
Dec 13, 2002
0.8085
0.8259
0.8019
0.8105
186,214,576
-0.04(-4.55%)
Dec 12, 2002
0.8514
0.8602
0.8309
0.8491
59,272,452
-0.00(-0.11%)
Dec 11, 2002
0.8462
0.8518
0.8366
0.8500
29,165,740
-0.00(-0.43%)
Dec 10, 2002
0.8768
0.8802
0.8437
0.8537
42,356,960
-0.02(-1.88%)
Dec 09, 2002
0.8857
0.8977
0.8693
0.8700
29,515,716
-0.02(-2.17%)
Dec 06, 2002
0.8759
0.8968
0.8698
0.8893
26,012,658
+0.01(+1.06%)
Dec 05, 2002
0.8575
0.9030
0.8550
0.8800
51,511,356
+0.03(+3.00%)
Dec 04, 2002
0.8130
0.8573
0.8064
0.8543
55,420,520
+0.02(+1.98%)
Dec 03, 2002
0.8621
0.8652
0.8348
0.8378
25,967,534
-0.03(-3.43%)
Dec 02, 2002
0.8902
0.9064
0.8541
0.8675
36,585,664
-0.02(-2.00%)
Nov 27, 2002
0.8418
0.8998
0.8409
0.8852
32,991,260
+0.05(+5.98%)
Nov 26, 2002
0.8946
0.8950
0.8284
0.8353
38,647,000
-0.07(-7.40%)
Nov 25, 2002
0.8950
0.9086
0.8907
0.9020
32,712,820
+0.01(+0.61%)
Nov 22, 2002
0.8593
0.8971
0.8525
0.8966
44,337,956
+0.04(+4.20%)
Nov 21, 2002
0.8237
0.8664
0.8237
0.8605
33,685,708
+0.04(+4.44%)
Nov 20, 2002
0.8055
0.8269
0.8041
0.8239
27,274,990
+0.02(+2.03%)
Nov 19, 2002
0.7996
0.8178
0.7955
0.8075
25,268,684
-0.00(-0.61%)
Nov 18, 2002
0.8250
0.8309
0.8032
0.8125
26,217,360
-0.01(-1.05%)
Nov 15, 2002
0.8262
0.8448
0.8103
0.8212
38,183,668
-0.03(-3.81%)
Nov 14, 2002
0.8150
0.8541
0.8125
0.8537
31,326,124
+0.04(+5.38%)
Nov 13, 2002
0.8110
0.8175
0.7898
0.8100
36,019,980
-0.00(-0.56%)
Nov 12, 2002
0.8132
0.8235
0.7966
0.8146
25,241,170
+0.00(+0.62%)
Nov 11, 2002
0.8103
0.8316
0.8014
0.8096
26,194,248
-0.00(-0.03%)
Nov 08, 2002
0.8498
0.8500
0.7994
0.8098
46,967,176
-0.04(-4.68%)
Nov 07, 2002
0.8639
0.8802
0.8423
0.8496
33,234,482
-0.02(-2.32%)
Nov 06, 2002
0.8353
0.8707
0.8323
0.8698
46,433,408
+0.04(+4.73%)
Nov 05, 2002
0.8266
0.8357
0.7996
0.8305
33,720,928
+0.00(+0.03%)
Nov 04, 2002
0.8371
0.8423
0.8205
0.8303
29,829,372
+0.00(+0.14%)
Nov 01, 2002
0.8155
0.8298
0.7894
0.8291
61,339,288
+0.04(+5.07%)
Oct 31, 2002
0.7869
0.7996
0.7807
0.7891
31,731,128
+0.00(+0.40%)
Oct 30, 2002
0.7707
0.8023
0.7707
0.7860
37,506,320
+0.02(+2.16%)
Oct 29, 2002
0.7757
0.7826
0.7510
0.7694
30,588,754
-0.00(-0.09%)
Oct 28, 2002
0.7780
0.7894
0.7648
0.7701
31,305,214
-0.01(-1.08%)
Oct 25, 2002
0.7428
0.7798
0.7428
0.7785
26,067,278
+0.04(+5.48%)
Oct 24, 2002
0.7871
0.7907
0.7371
0.7380
36,898,872
-0.05(-5.83%)
Oct 23, 2002
0.8003
0.8048
0.7658
0.7837
33,107,962
-0.01(-1.68%)
Oct 22, 2002
0.7805
0.8016
0.7746
0.7971
39,684,820
+0.01(+1.45%)
Oct 21, 2002
0.7787
0.7889
0.7619
0.7857
26,363,734
+0.01(+0.99%)
Oct 18, 2002
0.7780
0.7912
0.7633
0.7780
25,227,964
-0.01(-1.52%)
Oct 17, 2002
0.7830
0.7951
0.7769
0.7901
37,827,396
+0.02(+1.99%)
Oct 16, 2002
0.7655
0.7912
0.7553
0.7746
49,605,288
+0.00(+0.29%)
Oct 15, 2002
0.8100
0.8291
0.7662
0.7723
59,002,816
-0.03(-3.66%)
Oct 14, 2002
0.7587
0.8023
0.7508
0.8016
31,167,644
+0.04(+5.00%)
Oct 11, 2002
0.7923
0.7944
0.7546
0.7635
40,936,148
-0.02(-2.10%)
Oct 10, 2002
0.7360
0.7857
0.7308
0.7798
46,193,488
+0.03(+4.70%)
Oct 09, 2002
0.7240
0.7667
0.7133
0.7449
42,517,640
+0.02(+2.92%)
Oct 08, 2002
0.7305
0.7528
0.7156
0.7237
35,889,016
-0.00(-0.34%)
Oct 07, 2002
0.6999
0.7417
0.6996
0.7262
49,095,644
+0.03(+3.63%)
Oct 04, 2002
0.7335
0.7462
0.6953
0.7008
38,094,564
-0.03(-3.68%)
Oct 03, 2002
0.7487
0.7564
0.7274
0.7276
44,149,760
-0.02(-2.79%)
Oct 02, 2002
0.7860
0.7985
0.7383
0.7485
42,768,228
-0.04(-5.23%)
Oct 01, 2002
0.7537
0.7914
0.7428
0.7898
33,039,684
+0.03(+3.70%)
Sep 30, 2002
0.7528
0.7724
0.7428
0.7617
36,964,000
-0.00(-0.09%)
Sep 27, 2002
0.7678
0.7907
0.7576
0.7623
51,044,724
-0.01(-0.74%)
Sep 26, 2002
0.7780
0.7941
0.7453
0.7680
46,223,200
-0.01(-1.43%)
Sep 25, 2002
0.7587
0.7837
0.7576
0.7792
42,110,436
+0.03(+3.66%)
Sep 24, 2002
0.7496
0.7692
0.7351
0.7517
46,851,616
+0.00(+0.24%)
Sep 23, 2002
0.7882
0.7882
0.7303
0.7499
72,387,736
-0.01(-1.64%)
Sep 20, 2002
0.7596
0.7719
0.7378
0.7623
50,592,396
+0.01(+2.01%)
Sep 19, 2002
0.7601
0.7778
0.7439
0.7474
55,374,296
-0.02(-3.24%)
Sep 18, 2002
0.7178
0.7814
0.7176
0.7723
55,079,348
+0.05(+6.25%)
Sep 17, 2002
0.7424
0.7603
0.7230
0.7269
35,804,272
-0.00(-0.47%)
Sep 16, 2002
0.7190
0.7355
0.7119
0.7303
18,840,798
+0.00(+0.34%)
Sep 13, 2002
0.6919
0.7369
0.6819
0.7278
35,899,160
+0.03(+3.96%)
Sep 12, 2002
0.7394
0.7394
0.6967
0.7001
32,158,142
-0.04(-5.66%)
Sep 11, 2002
0.7619
0.7721
0.7417
0.7421
18,557,516
-0.01(-1.39%)
Sep 10, 2002
0.7210
0.7535
0.7165
0.7526
32,074,500
+0.01(+1.50%)
Sep 09, 2002
0.7262
0.7492
0.7015
0.7414
40,126,228
+0.01(+1.21%)
Sep 06, 2002
0.6942
0.7397
0.6940
0.7326
37,042,392
+0.05(+7.39%)
Sep 05, 2002
0.7028
0.7031
0.6765
0.6822
35,597,368
-0.03(-4.03%)
Sep 04, 2002
0.6924
0.7183
0.6851
0.7108
35,895,484
+0.02(+2.59%)
Sep 03, 2002
0.7128
0.7149
0.6917
0.6928
43,651,212
-0.04(-4.93%)
Aug 30, 2002
0.7610
0.7621
0.7246
0.7287
33,499,716
-0.04(-5.54%)
Aug 29, 2002
0.7449
0.7719
0.7242
0.7714
33,567,948
+0.03(+4.11%)
Aug 28, 2002
0.7190
0.7537
0.7160
0.7410
52,607,508
-0.01(-1.75%)
Aug 27, 2002
0.8275
0.8280
0.7542
0.7542
58,168,456
-0.07(-8.39%)
Aug 26, 2002
0.8300
0.8342
0.7973
0.8232
47,705,976
-0.01(-0.79%)
Aug 23, 2002
0.8391
0.8459
0.8189
0.8298
41,002,808
-0.01(-1.19%)
Aug 22, 2002
0.8219
0.8462
0.8060
0.8398
40,552,056
+0.02(+2.44%)
Aug 21, 2002
0.8041
0.8221
0.7989
0.8198
44,166,268
+0.02(+3.00%)
Aug 20, 2002
0.7794
0.8064
0.7728
0.7960
47,560,472
+0.01(+1.04%)
Aug 16, 2002
0.7817
0.8001
0.7667
0.7878
33,860,696
-0.00(-0.32%)
Aug 15, 2002
0.8019
0.8178
0.7644
0.7903
51,968,140
-0.01(-1.78%)
Aug 14, 2002
0.7505
0.8064
0.7310
0.8046
49,504,752
+0.06(+7.82%)
Aug 13, 2002
0.7780
0.7910
0.7369
0.7462
46,083,432
-0.04(-5.17%)
Aug 12, 2002
0.7671
0.7928
0.7626
0.7869
30,903,512
+0.06(+8.93%)
Aug 07, 2002
0.7630
0.7680
0.7022
0.7224
139,012,976
+0.02(+3.08%)
Aug 06, 2002
0.7008
0.7008
0.7008
0.7008
17,498
-0.00(-0.03%)
Aug 05, 2002
0.6908
0.7280
0.6719
0.7010
87,709,624
+0.04(+6.75%)
Aug 02, 2002
0.6567
0.6731
0.6395
0.6567
87,528,544
-0.02(-2.99%)
Aug 01, 2002
0.6915
0.6974
0.6724
0.6769
46,670,028
-0.02(-2.20%)
Jul 31, 2002
0.6588
0.6928
0.6485
0.6922
53,490,148
+0.02(+3.60%)
Jul 30, 2002
0.6517
0.6949
0.6365
0.6681
77,982,944
+0.01(+1.45%)
Jul 29, 2002
0.6451
0.6649
0.6338
0.6585
67,376,896
+0.02(+2.98%)
Jul 26, 2002
0.6529
0.6554
0.6254
0.6395
62,207,624
-0.02(-3.10%)
Jul 25, 2002
0.7153
0.7158
0.6215
0.6599
137,552,544
-0.03(-4.44%)
Jul 24, 2002
0.6481
0.7026
0.6226
0.6906
80,064,088
+0.03(+4.65%)
Jul 23, 2002
0.7010
0.7019
0.6588
0.6599
57,945,900
-0.04(-5.22%)
Jul 22, 2002
0.7194
0.7496
0.6678
0.6962
51,311,056
-0.03(-3.50%)
Jul 19, 2002
0.7417
0.7419
0.7090
0.7215
45,013,696
-0.06(-7.86%)
Jul 17, 2002
0.7328
0.7871
0.7326
0.7830
77,465,688
+0.13(+19.07%)
Jul 12, 2002
0.6599
0.6733
0.6147
0.6576
51,892,148
+0.01(+1.40%)
Jul 11, 2002
0.6042
0.6544
0.5924
0.6485
44,746,260
+0.05(+7.53%)
Jul 10, 2002
0.6692
0.6760
0.5997
0.6031
64,074,164
-0.07(-10.27%)
Jul 09, 2002
0.6917
0.7074
0.6776
0.6722
28,447,080
-0.02(-2.82%)
Jul 08, 2002
0.7017
0.7315
0.6894
0.6917
36,200,472
-0.01(-1.42%)
Jul 05, 2002
0.6753
0.7035
0.6747
0.7017
17,024,446
+0.04(+5.64%)
Jul 04, 2002
0.6374
0.6644
0.6111
0.6642
48,443,016
+0.00(+0.00%)
Jul 03, 2002
0.6374
0.6644
0.6111
0.6642
48,351,672
+0.03(+4.73%)
Jul 02, 2002
0.6622
0.6821
0.6270
0.6342
79,260,688
-0.05(-7.85%)
Jul 01, 2002
0.7451
0.7474
0.6842
0.6883
57,459,844
-0.06(-7.85%)
Jun 28, 2002
0.7433
0.7689
0.7412
0.7469
37,667,508
+0.01(+1.23%)
Jun 27, 2002
0.7530
0.7610
0.7169
0.7378
43,028,300
-0.00(-0.67%)
Jun 26, 2002
0.7065
0.7608
0.6915
0.7428
53,001,504
+0.01(+1.71%)
Jun 25, 2002
0.7530
0.7799
0.7267
0.7303
38,349,848
+0.02(+3.11%)
Jun 21, 2002
0.7394
0.7537
0.7065
0.7083
51,110,756
-0.04(-4.91%)
Jun 20, 2002
0.7866
0.7876
0.7414
0.7449
40,465,112
-0.05(-6.02%)
Jun 19, 2002
0.8010
0.8250
0.7921
0.7926
43,310,040
-0.01(-1.72%)
Jun 18, 2002
0.8044
0.8200
0.7928
0.8064
45,832,504
-0.01(-1.00%)
Jun 17, 2002
0.7530
0.8155
0.7510
0.8146
59,386,908
+0.07(+8.90%)
Jun 14, 2002
0.7083
0.7664
0.6906
0.7480
44,402,888
+0.06(+8.22%)
Jun 12, 2002
0.6910
0.7096
0.6658
0.6912
48,698,344
-0.00(-0.23%)
Jun 11, 2002
0.7512
0.7598
0.6842
0.6928
43,351,860
-0.05(-7.32%)
Jun 10, 2002
0.7269
0.7701
0.7246
0.7476
33,332,432
+0.02(+2.88%)
Jun 07, 2002
0.7042
0.7301
0.6799
0.7267
52,858,432
-0.00(-0.16%)
Jun 06, 2002
0.7751
0.7769
0.7210
0.7278
33,171,750
-0.05(-6.43%)
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.