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
Bonso Elec Intl IN
(NQ:
BNSO
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 30, 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 (%)
Jun 30, 2004
5.330
6.000
5.330
5.820
20,600
+0.29(+5.24%)
Jun 29, 2004
5.430
5.660
5.130
5.530
13,500
-0.04(-0.72%)
Jun 28, 2004
5.610
5.990
5.370
5.570
16,100
+0.07(+1.27%)
Jun 25, 2004
5.360
5.670
5.300
5.500
5,100
+0.07(+1.29%)
Jun 24, 2004
5.270
5.450
5.120
5.430
13,800
+0.18(+3.43%)
Jun 23, 2004
5.460
5.550
5.030
5.250
19,900
-0.20(-3.67%)
Jun 22, 2004
5.510
5.560
5.450
5.450
2,600
+0.04(+0.74%)
Jun 21, 2004
5.330
5.540
5.330
5.410
2,800
+0.01(+0.19%)
Jun 18, 2004
5.340
5.670
5.340
5.400
5,900
-0.09(-1.64%)
Jun 17, 2004
5.340
5.788
5.300
5.490
12,200
+0.04(+0.73%)
Jun 16, 2004
5.240
5.450
5.230
5.450
7,600
+0.14(+2.64%)
Jun 15, 2004
5.160
5.500
5.160
5.310
14,500
+0.21(+4.12%)
Jun 14, 2004
5.190
5.410
5.090
5.100
13,400
-0.26(-4.85%)
Jun 10, 2004
5.540
5.540
5.215
5.360
8,200
-0.29(-5.13%)
Jun 09, 2004
5.240
5.650
5.230
5.650
2,500
+0.15(+2.71%)
Jun 08, 2004
5.250
5.540
5.250
5.501
3,400
-0.05(-0.88%)
Jun 07, 2004
5.550
5.550
5.550
5.550
0
+0.00(+0.00%)
Jun 04, 2004
5.540
5.560
5.360
5.550
14,000
+0.14(+2.57%)
Jun 03, 2004
5.480
5.700
5.400
5.411
2,200
-0.26(-4.57%)
Jun 02, 2004
5.720
5.980
5.510
5.670
13,400
-0.30(-5.01%)
Jun 01, 2004
5.710
5.970
5.710
5.969
11,300
+0.27(+4.72%)
May 28, 2004
5.200
5.700
5.200
5.700
18,600
+0.16(+2.89%)
May 27, 2004
5.100
5.540
5.100
5.540
7,800
+0.38(+7.36%)
May 26, 2004
5.270
5.450
5.150
5.160
7,300
-0.10(-1.90%)
May 25, 2004
5.100
5.370
5.100
5.260
19,500
-0.28(-5.05%)
May 24, 2004
5.560
5.560
5.540
5.540
1,600
-0.01(-0.18%)
May 21, 2004
5.540
5.570
5.440
5.550
7,200
+0.03(+0.54%)
May 20, 2004
5.630
5.640
5.501
5.520
9,600
+0.02(+0.36%)
May 19, 2004
5.170
5.530
5.170
5.500
13,500
+0.33(+6.38%)
May 18, 2004
5.430
5.430
5.020
5.170
14,700
-0.22(-4.08%)
May 17, 2004
5.580
5.580
5.200
5.390
11,300
-0.20(-3.58%)
May 14, 2004
5.640
5.720
5.580
5.590
5,700
-0.37(-6.21%)
May 13, 2004
6.350
6.350
5.710
5.960
1,400
+0.04(+0.68%)
May 12, 2004
6.040
6.040
5.840
5.920
4,600
-0.13(-2.15%)
May 11, 2004
5.860
6.050
5.860
6.050
4,200
+0.20(+3.42%)
May 10, 2004
6.240
6.240
5.600
5.850
11,500
-0.37(-5.95%)
May 07, 2004
6.000
6.230
6.000
6.220
9,300
+0.17(+2.81%)
May 06, 2004
5.890
6.060
5.810
6.050
6,400
+0.19(+3.24%)
May 05, 2004
5.990
6.000
5.770
5.860
17,700
-0.12(-2.01%)
May 04, 2004
6.000
6.000
5.870
5.980
8,200
-0.16(-2.61%)
May 03, 2004
6.610
6.620
6.000
6.140
20,700
-0.48(-7.25%)
Apr 30, 2004
6.750
6.750
6.620
6.620
7,000
-0.22(-3.22%)
Apr 29, 2004
6.912
6.912
6.770
6.840
3,000
-0.15(-2.15%)
Apr 28, 2004
7.460
7.460
6.930
6.990
17,300
-0.17(-2.37%)
Apr 27, 2004
7.250
7.630
7.160
7.160
10,900
-0.29(-3.89%)
Apr 26, 2004
7.010
7.800
7.010
7.450
6,500
-0.24(-3.12%)
Apr 23, 2004
7.280
7.740
7.230
7.690
32,300
+0.24(+3.22%)
Apr 22, 2004
7.060
7.450
7.060
7.450
13,700
+0.25(+3.47%)
Apr 21, 2004
7.110
7.340
7.020
7.200
16,100
-0.49(-6.37%)
Apr 20, 2004
7.690
7.840
7.130
7.690
5,300
+0.08(+1.05%)
Apr 19, 2004
7.430
7.780
7.430
7.610
8,900
-0.25(-3.18%)
Apr 16, 2004
7.950
7.960
7.500
7.860
24,600
-0.08(-1.01%)
Apr 15, 2004
7.490
8.080
7.461
7.940
14,100
-0.08(-1.00%)
Apr 14, 2004
8.000
8.040
7.940
8.020
17,000
-0.02(-0.25%)
Apr 13, 2004
7.990
8.152
7.990
8.040
12,300
+0.05(+0.63%)
Apr 12, 2004
7.990
8.140
7.990
7.990
7,700
-0.01(-0.12%)
Apr 08, 2004
7.700
8.280
7.650
8.000
39,600
+0.42(+5.54%)
Apr 07, 2004
7.640
7.800
7.580
7.580
14,000
-0.07(-0.92%)
Apr 06, 2004
7.930
7.930
7.640
7.650
13,100
-0.08(-1.03%)
Apr 05, 2004
8.250
8.260
7.560
7.730
17,200
+0.33(+4.46%)
Apr 02, 2004
6.640
8.180
6.500
7.400
125,000
+0.89(+13.67%)
Apr 01, 2004
6.570
6.600
6.480
6.510
9,700
-0.03(-0.46%)
Mar 31, 2004
6.500
6.589
6.240
6.540
8,100
+0.27(+4.31%)
Mar 30, 2004
6.090
6.620
5.900
6.270
23,000
+0.14(+2.28%)
Mar 29, 2004
5.910
6.139
5.910
6.130
6,800
+0.01(+0.16%)
Mar 26, 2004
5.770
6.120
5.720
6.120
3,900
+0.23(+3.90%)
Mar 25, 2004
5.880
5.900
5.730
5.890
21,400
+0.14(+2.43%)
Mar 24, 2004
5.760
5.830
5.680
5.750
7,800
-0.10(-1.73%)
Mar 23, 2004
5.890
5.900
5.810
5.851
8,600
-0.08(-1.33%)
Mar 22, 2004
5.890
6.030
5.740
5.930
3,800
-0.17(-2.79%)
Mar 19, 2004
6.000
6.100
5.980
6.100
2,600
+0.07(+1.16%)
Mar 18, 2004
6.030
6.050
5.950
6.030
4,400
-0.02(-0.33%)
Mar 17, 2004
5.900
6.310
5.900
6.050
16,300
+0.00(+0.00%)
Mar 16, 2004
5.880
6.269
5.880
6.050
5,600
+0.17(+2.89%)
Mar 15, 2004
7.000
7.000
5.681
5.880
12,400
-0.22(-3.61%)
Mar 12, 2004
6.550
6.600
6.050
6.100
8,100
+0.05(+0.83%)
Mar 11, 2004
6.760
6.760
6.000
6.050
50,400
-0.71(-10.50%)
Mar 10, 2004
6.880
6.990
6.760
6.760
5,800
-0.24(-3.43%)
Mar 09, 2004
6.990
7.140
6.781
7.000
8,500
-0.15(-2.08%)
Mar 08, 2004
7.240
7.240
6.690
7.149
9,100
-0.03(-0.43%)
Mar 05, 2004
7.000
7.180
6.650
7.180
21,200
+0.02(+0.28%)
Mar 04, 2004
7.250
7.250
6.830
7.160
9,500
+0.03(+0.42%)
Mar 03, 2004
7.060
7.130
7.030
7.130
3,500
+0.03(+0.42%)
Mar 02, 2004
7.110
7.210
7.100
7.100
3,600
+0.07(+1.00%)
Mar 01, 2004
7.490
7.490
7.010
7.030
4,600
+0.04(+0.57%)
Feb 27, 2004
6.700
6.990
6.700
6.990
9,500
+0.11(+1.60%)
Feb 26, 2004
6.460
6.970
6.460
6.880
5,700
+0.14(+2.08%)
Feb 25, 2004
6.510
6.820
6.480
6.740
10,700
+0.11(+1.66%)
Feb 24, 2004
6.880
6.900
6.500
6.630
20,600
-0.32(-4.60%)
Feb 23, 2004
7.100
7.100
6.930
6.950
14,800
-0.07(-0.98%)
Feb 20, 2004
7.435
7.435
6.720
7.019
57,900
-0.33(-4.50%)
Feb 19, 2004
8.250
8.250
7.260
7.350
33,600
-0.82(-10.04%)
Feb 18, 2004
8.200
8.300
8.070
8.170
22,800
-0.21(-2.51%)
Feb 17, 2004
8.920
8.920
8.080
8.380
38,300
-0.34(-3.90%)
Feb 13, 2004
8.500
8.920
8.460
8.720
41,400
+0.25(+2.95%)
Feb 12, 2004
8.280
8.600
8.250
8.470
9,600
+0.13(+1.56%)
Feb 11, 2004
8.390
8.590
8.200
8.340
30,800
-0.11(-1.30%)
Feb 10, 2004
8.480
8.480
8.240
8.450
4,300
-0.14(-1.63%)
Feb 09, 2004
8.020
8.590
8.020
8.590
11,500
+0.39(+4.76%)
Feb 06, 2004
7.990
8.200
7.979
8.200
9,400
+0.31(+3.93%)
Feb 05, 2004
7.840
7.970
7.770
7.890
8,200
+0.07(+0.90%)
Feb 04, 2004
8.210
8.300
7.720
7.820
34,000
-0.48(-5.78%)
Feb 03, 2004
8.510
8.510
8.250
8.300
7,200
+0.04(+0.48%)
Feb 02, 2004
8.340
8.420
8.260
8.260
11,000
-0.12(-1.43%)
Jan 30, 2004
8.310
8.620
8.250
8.380
8,200
-0.11(-1.30%)
Jan 29, 2004
8.770
8.770
8.250
8.490
17,700
-0.11(-1.28%)
Jan 28, 2004
8.370
8.740
8.370
8.600
37,700
+0.26(+3.12%)
Jan 27, 2004
8.250
8.370
8.250
8.340
21,100
+0.05(+0.60%)
Jan 26, 2004
8.260
8.450
8.210
8.290
8,500
+0.03(+0.36%)
Jan 23, 2004
8.230
8.480
8.210
8.260
5,000
+0.01(+0.12%)
Jan 22, 2004
9.000
9.000
8.220
8.250
27,800
-0.25(-2.94%)
Jan 21, 2004
8.630
8.630
8.350
8.500
8,600
+0.08(+0.95%)
Jan 20, 2004
8.950
8.950
8.260
8.420
31,400
-0.24(-2.77%)
Jan 16, 2004
8.670
8.750
8.370
8.660
28,300
-0.05(-0.57%)
Jan 15, 2004
8.990
8.990
8.700
8.710
6,900
+0.01(+0.11%)
Jan 14, 2004
8.740
8.889
8.650
8.700
27,326
-0.07(-0.81%)
Jan 13, 2004
9.000
9.430
8.650
8.771
70,193
-0.44(-4.76%)
Jan 12, 2004
9.410
9.410
9.010
9.209
28,867
+0.01(+0.10%)
Jan 09, 2004
9.000
9.650
8.990
9.200
197,017
+0.20(+2.22%)
Jan 08, 2004
8.851
9.130
8.840
9.000
18,152
+0.10(+1.12%)
Jan 07, 2004
8.999
9.090
8.790
8.900
26,045
-0.05(-0.56%)
Jan 06, 2004
9.150
9.150
8.750
8.950
52,100
-0.05(-0.56%)
Jan 05, 2004
8.000
9.270
8.000
9.000
194,400
+0.70(+8.43%)
Jan 02, 2004
8.050
8.390
7.940
8.300
39,900
+0.10(+1.22%)
Dec 31, 2003
8.390
8.440
8.060
8.200
38,400
-0.17(-2.03%)
Dec 30, 2003
8.270
8.480
8.270
8.370
17,225
+0.10(+1.21%)
Dec 29, 2003
8.160
8.500
8.000
8.270
22,038
+0.12(+1.47%)
Dec 26, 2003
7.870
8.190
7.850
8.150
14,900
+0.25(+3.16%)
Dec 24, 2003
7.850
7.970
7.700
7.900
19,404
+0.08(+1.02%)
Dec 23, 2003
7.950
8.080
7.670
7.820
32,370
-0.22(-2.74%)
Dec 22, 2003
7.900
8.090
7.900
8.040
16,866
+0.02(+0.25%)
Dec 19, 2003
8.050
8.180
8.020
8.020
22,473
-0.08(-0.99%)
Dec 18, 2003
8.350
8.480
8.020
8.100
34,650
-0.11(-1.34%)
Dec 17, 2003
8.980
8.980
8.050
8.210
85,972
-0.77(-8.57%)
Dec 16, 2003
9.200
9.480
8.900
8.980
37,079
+0.29(+3.34%)
Dec 15, 2003
9.250
9.300
8.580
8.690
29,642
-0.21(-2.36%)
Dec 12, 2003
8.990
9.000
8.530
8.900
36,970
+0.08(+0.91%)
Dec 11, 2003
9.200
9.210
8.400
8.820
81,648
-0.38(-4.13%)
Dec 10, 2003
8.740
9.710
8.740
9.200
125,011
+0.81(+9.65%)
Dec 09, 2003
7.260
8.440
7.260
8.390
57,628
+1.06(+14.46%)
Dec 08, 2003
7.700
7.700
7.330
7.330
13,465
+0.01(+0.14%)
Dec 05, 2003
7.201
7.850
7.201
7.320
16,783
+0.15(+2.09%)
Dec 04, 2003
7.620
7.810
7.150
7.170
18,776
-0.33(-4.40%)
Dec 03, 2003
7.500
7.500
7.320
7.500
22,974
+0.18(+2.46%)
Dec 02, 2003
6.960
7.389
6.960
7.320
8,735
+0.15(+2.09%)
Dec 01, 2003
6.930
7.450
6.630
7.170
43,005
+0.30(+4.37%)
Nov 28, 2003
6.550
6.900
6.550
6.870
14,290
+0.13(+1.93%)
Nov 26, 2003
7.020
7.020
6.490
6.740
14,535
-0.25(-3.58%)
Nov 25, 2003
7.000
7.000
6.730
6.990
18,880
+0.00(+0.00%)
Nov 24, 2003
6.480
6.990
6.390
6.990
40,851
+0.61(+9.56%)
Nov 21, 2003
6.880
6.880
6.880
6.380
54,332
-0.35(-5.20%)
Nov 20, 2003
6.900
7.000
6.700
6.730
20,475
-0.14(-2.04%)
Nov 19, 2003
6.810
7.090
6.810
6.870
26,160
-0.23(-3.24%)
Nov 18, 2003
8.000
8.000
6.900
7.100
40,446
-0.27(-3.66%)
Nov 17, 2003
7.200
7.570
6.940
7.370
35,591
+0.16(+2.22%)
Nov 14, 2003
7.700
7.700
7.200
7.210
15,976
-0.04(-0.55%)
Nov 13, 2003
7.140
7.900
7.100
7.250
30,298
+0.00(+0.00%)
Nov 12, 2003
7.430
7.900
7.200
7.250
26,518
-0.68(-8.58%)
Nov 11, 2003
7.690
8.170
7.290
7.930
38,468
-0.08(-1.00%)
Nov 10, 2003
8.760
9.200
7.600
8.010
125,221
-0.04(-0.50%)
Nov 07, 2003
8.450
8.450
7.500
8.050
47,576
-0.15(-1.83%)
Nov 06, 2003
8.050
8.500
7.510
8.200
60,750
+0.22(+2.76%)
Nov 05, 2003
6.950
8.200
6.810
7.980
74,720
+1.23(+18.22%)
Nov 04, 2003
6.350
6.900
6.350
6.750
20,619
+0.37(+5.80%)
Nov 03, 2003
6.320
6.670
6.040
6.380
20,565
-0.03(-0.47%)
Oct 31, 2003
6.749
6.800
6.260
6.410
23,300
-0.39(-5.74%)
Oct 30, 2003
6.700
7.100
6.700
6.800
26,800
+0.10(+1.49%)
Oct 29, 2003
6.850
7.000
6.620
6.700
35,170
-0.17(-2.47%)
Oct 28, 2003
6.400
6.910
6.300
6.870
77,400
+0.65(+10.47%)
Oct 27, 2003
5.510
6.370
5.510
6.219
33,000
+0.46(+7.97%)
Oct 24, 2003
6.250
6.250
5.530
5.760
24,100
-0.17(-2.87%)
Oct 23, 2003
6.440
6.440
5.760
5.930
14,000
-0.44(-6.91%)
Oct 22, 2003
6.181
6.381
6.181
6.370
21,300
-0.06(-0.93%)
Oct 21, 2003
6.130
6.430
5.930
6.430
46,187
+0.30(+4.89%)
Oct 20, 2003
6.100
6.380
5.900
6.130
30,643
-0.19(-3.01%)
Oct 17, 2003
5.921
6.400
5.820
6.320
51,843
+0.42(+7.12%)
Oct 16, 2003
5.890
5.890
5.420
5.900
50,100
+0.01(+0.17%)
Oct 15, 2003
6.000
6.150
5.700
5.890
38,824
-0.11(-1.83%)
Oct 14, 2003
6.180
6.180
5.771
6.000
89,250
+0.06(+1.01%)
Oct 13, 2003
5.440
6.200
5.210
5.940
128,225
+0.64(+12.08%)
Oct 10, 2003
4.780
5.380
4.620
5.300
113,001
+0.61(+13.01%)
Oct 09, 2003
4.440
4.750
4.440
4.690
59,900
+0.26(+5.87%)
Oct 08, 2003
4.350
4.520
4.350
4.430
19,450
+0.07(+1.61%)
Oct 07, 2003
4.480
4.480
4.050
4.360
66,050
+0.13(+3.07%)
Oct 06, 2003
4.350
4.600
4.230
4.230
40,201
-0.08(-1.86%)
Oct 03, 2003
4.300
4.340
4.300
4.310
20,040
+0.08(+1.89%)
Oct 02, 2003
4.220
4.300
4.170
4.230
12,550
+0.07(+1.78%)
Oct 01, 2003
4.220
4.290
4.010
4.156
7,140
-0.00(-0.10%)
Sep 30, 2003
3.970
4.290
3.970
4.160
33,400
+0.14(+3.48%)
Sep 29, 2003
4.150
4.150
3.850
4.020
6,500
-0.08(-1.95%)
Sep 26, 2003
4.100
4.180
3.840
4.100
31,700
-0.02(-0.49%)
Sep 25, 2003
4.200
4.200
4.140
4.120
13,950
-0.03(-0.72%)
Sep 24, 2003
4.240
4.250
4.150
4.150
33,400
-0.09(-2.12%)
Sep 23, 2003
4.350
4.350
4.210
4.240
15,100
-0.06(-1.40%)
Sep 22, 2003
4.080
4.300
4.060
4.300
19,400
+0.22(+5.39%)
Sep 19, 2003
4.160
4.250
4.080
4.080
16,700
-0.28(-6.42%)
Sep 18, 2003
4.080
4.390
4.020
4.360
31,430
+0.15(+3.56%)
Sep 17, 2003
4.150
4.390
4.100
4.210
27,100
+0.06(+1.45%)
Sep 16, 2003
3.800
4.150
3.800
4.150
10,300
+0.29(+7.51%)
Sep 15, 2003
3.785
3.860
3.680
3.860
21,100
+0.07(+1.85%)
Sep 12, 2003
4.000
4.000
3.720
3.790
16,600
-0.20(-5.01%)
Sep 11, 2003
3.920
4.030
3.900
3.990
3,900
-0.01(-0.25%)
Sep 10, 2003
4.010
4.140
3.890
4.000
21,300
-0.01(-0.25%)
Sep 09, 2003
4.210
4.260
4.010
4.010
34,500
-0.25(-5.87%)
Sep 08, 2003
4.290
4.480
4.190
4.260
7,900
+0.10(+2.40%)
Sep 05, 2003
4.360
4.440
4.100
4.160
4,600
-0.34(-7.56%)
Sep 04, 2003
4.640
4.640
4.360
4.500
6,300
-0.15(-3.23%)
Sep 03, 2003
4.700
4.700
4.500
4.650
53,400
-0.03(-0.64%)
Sep 02, 2003
4.660
4.680
4.510
4.680
24,800
+0.20(+4.44%)
Aug 29, 2003
4.326
4.550
4.320
4.481
18,200
+0.10(+2.31%)
Aug 28, 2003
4.300
4.470
4.276
4.380
11,600
+0.08(+1.86%)
Aug 27, 2003
4.380
4.500
4.230
4.300
20,400
+0.00(+0.09%)
Aug 26, 2003
4.150
4.300
4.150
4.296
14,900
+0.18(+4.27%)
Aug 25, 2003
4.200
4.390
4.120
4.120
21,900
-0.15(-3.51%)
Aug 22, 2003
4.420
4.540
4.220
4.270
26,200
-0.34(-7.42%)
Aug 21, 2003
4.850
4.850
4.420
4.612
27,300
-0.04(-0.82%)
Aug 20, 2003
4.210
4.880
4.150
4.650
107,400
+0.35(+8.14%)
Aug 19, 2003
4.150
4.410
4.030
4.300
47,600
+0.03(+0.70%)
Aug 18, 2003
4.590
4.990
3.950
4.270
230,800
-0.41(-8.76%)
Aug 15, 2003
3.800
4.900
3.300
4.680
589,500
+1.67(+55.48%)
Aug 13, 2003
3.121
3.190
2.890
3.010
8,400
-0.13(-4.14%)
Aug 12, 2003
3.100
3.140
2.960
3.140
28,300
+0.09(+2.95%)
Aug 11, 2003
2.890
3.110
2.890
3.050
28,500
+0.25(+8.93%)
Aug 08, 2003
2.510
2.800
2.510
2.800
9,300
+0.30(+12.00%)
Aug 07, 2003
2.630
2.670
2.500
2.500
30,000
-0.13(-4.94%)
Aug 06, 2003
2.630
2.700
2.630
2.630
36,600
-0.12(-4.36%)
Aug 05, 2003
2.850
2.850
2.520
2.750
43,500
-0.12(-4.18%)
Aug 04, 2003
2.900
2.920
2.750
2.870
16,100
-0.06(-2.05%)
Aug 01, 2003
2.890
2.940
2.890
2.930
6,100
-0.07(-2.33%)
Jul 31, 2003
3.220
3.220
2.960
3.000
4,300
+0.00(+0.00%)
Jul 30, 2003
3.190
3.190
2.890
3.000
8,500
-0.18(-5.66%)
Jul 29, 2003
2.730
3.400
2.730
3.180
37,600
+0.32(+11.19%)
Jul 28, 2003
2.880
2.900
2.680
2.860
20,500
+0.10(+3.62%)
Jul 25, 2003
2.760
2.820
2.680
2.760
19,600
-0.09(-3.16%)
Jul 24, 2003
2.600
3.011
2.600
2.850
13,600
+0.10(+3.64%)
Jul 23, 2003
2.980
2.990
2.550
2.750
61,000
-0.23(-7.72%)
Jul 22, 2003
3.110
3.189
2.740
2.980
53,100
-0.15(-4.79%)
Jul 21, 2003
3.130
3.200
3.100
3.130
14,300
-0.02(-0.63%)
Jul 18, 2003
3.100
3.150
3.010
3.150
24,000
+0.13(+4.30%)
Jul 17, 2003
3.300
3.300
3.000
3.020
46,600
-0.23(-7.08%)
Jul 16, 2003
3.280
3.280
3.120
3.250
37,500
+0.10(+3.17%)
Jul 15, 2003
3.390
3.390
3.140
3.150
27,000
-0.34(-9.74%)
Jul 14, 2003
3.500
3.730
3.350
3.490
78,200
-0.01(-0.29%)
Jul 11, 2003
3.600
3.720
3.310
3.500
76,800
-0.13(-3.58%)
Jul 10, 2003
4.300
4.480
3.550
3.630
162,500
-0.47(-11.46%)
Jul 09, 2003
3.120
4.500
3.120
4.100
582,500
+0.98(+31.41%)
Jul 08, 2003
2.590
3.480
2.400
3.120
344,800
+0.67(+27.40%)
Jul 07, 2003
2.240
2.640
2.240
2.449
79,000
+0.15(+6.48%)
Jul 03, 2003
2.320
2.460
2.280
2.300
50,500
-0.13(-5.31%)
Jul 02, 2003
2.190
2.600
2.190
2.429
70,600
+0.15(+6.54%)
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.