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
Cyren Ltd
(NQ:
CYRN
)
0.2182
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 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
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jun 29, 2004
0.6000
0.6400
0.6000
0.6100
50,100
+0.02(+3.39%)
Jun 28, 2004
0.5900
0.6100
0.5700
0.5900
37,000
-0.02(-3.28%)
Jun 25, 2004
0.6800
0.6800
0.5900
0.6100
51,200
-0.04(-6.15%)
Jun 24, 2004
0.5900
0.6500
0.5900
0.6500
100,900
+0.00(+0.00%)
Jun 23, 2004
0.6300
0.6500
0.6000
0.6500
130,400
+0.06(+10.17%)
Jun 22, 2004
0.6500
0.6500
0.5700
0.5900
52,100
-0.02(-3.28%)
Jun 21, 2004
0.6000
0.6100
0.5700
0.6100
135,400
+0.06(+10.91%)
Jun 18, 2004
0.5600
0.5900
0.5400
0.5500
120,000
-0.04(-6.78%)
Jun 17, 2004
0.5800
0.5900
0.5500
0.5900
51,700
+0.00(+0.00%)
Jun 16, 2004
0.5700
0.6200
0.5600
0.5900
175,500
+0.03(+5.36%)
Jun 15, 2004
0.5500
0.6000
0.5500
0.5600
113,100
-0.03(-5.08%)
Jun 14, 2004
0.6000
0.6100
0.5700
0.5900
108,900
-0.01(-1.67%)
Jun 10, 2004
0.6200
0.6400
0.5700
0.6000
71,700
-0.02(-3.23%)
Jun 09, 2004
0.6000
0.6400
0.6000
0.6200
85,800
+0.02(+3.33%)
Jun 08, 2004
0.5500
0.6200
0.5500
0.6000
33,100
-0.01(-1.64%)
Jun 07, 2004
0.6400
0.6400
0.6000
0.6100
61,300
+0.01(+1.67%)
Jun 04, 2004
0.6000
0.6000
0.5800
0.6000
13,900
+0.00(+0.00%)
Jun 03, 2004
0.5800
0.6000
0.5700
0.6000
36,300
+0.03(+5.26%)
Jun 02, 2004
0.5800
0.6200
0.5700
0.5700
151,500
-0.02(-3.39%)
Jun 01, 2004
0.5800
0.6000
0.5800
0.5900
45,900
-0.01(-1.67%)
May 28, 2004
0.6000
0.6200
0.6000
0.6000
36,900
+0.00(+0.00%)
May 27, 2004
0.5900
0.6300
0.5900
0.6000
93,900
+0.02(+3.45%)
May 26, 2004
0.5500
0.5900
0.5500
0.5800
42,100
-0.01(-1.69%)
May 25, 2004
0.5700
0.5900
0.5500
0.5900
200,900
+0.02(+3.51%)
May 24, 2004
0.5700
0.6400
0.5700
0.5700
163,800
-0.03(-5.00%)
May 21, 2004
0.6600
0.6600
0.5600
0.6000
246,400
-0.03(-4.76%)
May 20, 2004
0.6000
0.6600
0.6000
0.6300
101,500
+0.01(+1.61%)
May 19, 2004
0.6500
0.6800
0.6100
0.6200
203,500
-0.01(-1.59%)
May 18, 2004
0.6900
0.7000
0.6100
0.6300
882,500
-0.13(-17.11%)
May 17, 2004
0.8500
0.8500
0.7600
0.7600
152,900
-0.09(-10.59%)
May 14, 2004
0.8500
0.8700
0.8500
0.8500
28,600
-0.01(-1.16%)
May 13, 2004
0.8900
0.9000
0.8500
0.8600
57,500
-0.02(-2.27%)
May 12, 2004
0.8800
0.9000
0.8600
0.8800
113,400
-0.01(-1.12%)
May 11, 2004
0.8500
0.9000
0.8100
0.8900
119,100
+0.06(+7.23%)
May 10, 2004
0.8600
0.9200
0.8200
0.8300
192,700
-0.03(-3.49%)
May 07, 2004
0.8400
0.8900
0.8400
0.8600
31,000
-0.01(-1.15%)
May 06, 2004
0.8600
0.8800
0.8300
0.8700
86,100
+0.01(+1.16%)
May 05, 2004
0.9000
0.9000
0.8500
0.8600
101,400
-0.06(-6.52%)
May 04, 2004
0.8900
0.9300
0.8500
0.9200
73,600
+0.04(+4.55%)
May 03, 2004
0.8500
0.9700
0.8500
0.8800
131,800
+0.03(+3.53%)
Apr 30, 2004
0.9200
0.9200
0.8500
0.8500
195,400
-0.04(-4.49%)
Apr 29, 2004
0.9600
0.9700
0.8700
0.8900
425,600
-0.08(-8.25%)
Apr 28, 2004
1.005
1.020
0.9500
0.9700
171,200
-0.02(-2.02%)
Apr 27, 2004
1.020
1.020
0.9700
0.9900
90,900
-0.02(-1.98%)
Apr 26, 2004
1.000
1.050
1.000
1.010
47,400
-0.01(-0.98%)
Apr 23, 2004
1.070
1.070
1.010
1.020
93,000
-0.03(-2.86%)
Apr 22, 2004
0.9850
1.120
0.9700
1.050
768,600
+0.07(+7.14%)
Apr 21, 2004
0.9500
1.030
0.9200
0.9800
345,000
+0.04(+4.26%)
Apr 20, 2004
0.9700
0.9900
0.9300
0.9400
255,400
-0.03(-3.09%)
Apr 19, 2004
0.9900
1.000
0.9300
0.9700
168,000
+0.01(+1.04%)
Apr 16, 2004
1.015
1.015
0.9600
0.9600
166,600
-0.04(-4.00%)
Apr 15, 2004
1.090
1.090
0.9500
1.000
520,900
-0.08(-7.41%)
Apr 14, 2004
1.000
1.240
0.9800
1.080
2,690,600
+0.09(+9.09%)
Apr 13, 2004
0.9600
1.050
0.9600
0.9900
379,100
+0.03(+3.13%)
Apr 12, 2004
1.010
1.020
0.9600
0.9600
159,500
+0.02(+2.13%)
Apr 08, 2004
0.9800
1.010
0.9400
0.9400
194,500
-0.02(-2.08%)
Apr 07, 2004
1.010
1.020
0.9200
0.9600
245,300
-0.07(-6.80%)
Apr 06, 2004
1.070
1.160
1.020
1.030
903,900
-0.06(-5.50%)
Apr 05, 2004
0.8900
1.100
0.8500
1.090
710,900
+0.22(+25.29%)
Apr 02, 2004
0.8500
0.8900
0.8500
0.8700
31,500
+0.02(+2.35%)
Apr 01, 2004
0.8600
0.8800
0.8400
0.8500
68,000
-0.03(-3.41%)
Mar 31, 2004
0.8600
0.8800
0.8600
0.8800
39,200
+0.03(+3.53%)
Mar 30, 2004
0.8800
0.8800
0.8400
0.8500
74,400
-0.02(-2.30%)
Mar 29, 2004
0.8800
0.8900
0.8600
0.8700
37,600
+0.04(+4.82%)
Mar 26, 2004
0.8500
0.8800
0.7900
0.8300
232,900
-0.05(-5.68%)
Mar 25, 2004
0.9000
0.9100
0.8600
0.8800
50,800
+0.01(+1.15%)
Mar 24, 2004
0.8600
0.9000
0.8600
0.8700
39,500
-0.01(-1.14%)
Mar 23, 2004
0.8650
0.9100
0.8500
0.8800
40,500
+0.02(+2.21%)
Mar 22, 2004
0.8900
0.9000
0.8500
0.8610
96,200
-0.04(-4.33%)
Mar 19, 2004
0.9100
0.9100
0.8900
0.9000
88,300
-0.01(-1.10%)
Mar 18, 2004
0.9000
0.9200
0.9000
0.9100
21,300
+0.01(+1.11%)
Mar 17, 2004
0.9200
0.9200
0.8800
0.9000
189,100
-0.02(-2.17%)
Mar 16, 2004
0.8500
0.9800
0.8500
0.9200
85,800
+0.00(+0.00%)
Mar 15, 2004
0.9400
0.9500
0.9200
0.9200
42,400
-0.01(-1.08%)
Mar 12, 2004
0.9100
0.9500
0.9100
0.9300
77,800
+0.03(+3.33%)
Mar 11, 2004
0.9200
0.9500
0.9000
0.9000
134,600
-0.02(-2.17%)
Mar 10, 2004
0.9500
0.9500
0.9100
0.9200
188,700
-0.03(-3.16%)
Mar 09, 2004
0.9500
1.000
0.9200
0.9500
207,800
+0.01(+1.06%)
Mar 08, 2004
1.000
1.090
0.9300
0.9400
392,100
-0.12(-11.32%)
Mar 05, 2004
0.9600
1.060
0.9500
1.060
653,100
+0.09(+9.50%)
Mar 04, 2004
0.9300
0.9680
0.9100
0.9680
210,400
+0.04(+4.09%)
Mar 03, 2004
0.9400
0.9500
0.9100
0.9300
63,600
+0.00(+0.00%)
Mar 02, 2004
0.9500
0.9550
0.9100
0.9300
114,800
-0.03(-3.12%)
Mar 01, 2004
0.9700
0.9750
0.9400
0.9600
49,300
+0.01(+1.05%)
Feb 27, 2004
0.9400
0.9900
0.9200
0.9500
91,100
+0.01(+1.06%)
Feb 26, 2004
0.9900
0.9900
0.9200
0.9400
75,600
+0.01(+1.08%)
Feb 25, 2004
0.9300
0.9500
0.9100
0.9300
154,100
+0.02(+2.20%)
Feb 24, 2004
0.9800
0.9900
0.9000
0.9100
284,500
-0.08(-8.08%)
Feb 23, 2004
1.020
1.050
0.9900
0.9900
386,800
-0.06(-5.71%)
Feb 20, 2004
1.100
1.150
1.000
1.050
201,400
-0.03(-2.78%)
Feb 19, 2004
1.130
1.180
1.040
1.080
404,600
-0.06(-5.26%)
Feb 18, 2004
1.180
1.230
1.140
1.140
954,100
-0.01(-0.87%)
Feb 17, 2004
1.050
1.180
1.010
1.150
1,439,400
+0.15(+15.00%)
Feb 13, 2004
1.025
1.050
1.000
1.000
48,400
-0.05(-4.76%)
Feb 12, 2004
1.000
1.080
0.9700
1.050
209,800
+0.05(+5.00%)
Feb 11, 2004
1.020
1.050
0.9800
1.000
188,600
-0.02(-1.96%)
Feb 10, 2004
1.000
1.050
0.9990
1.020
114,100
+0.02(+2.00%)
Feb 09, 2004
0.9600
1.030
0.9500
1.000
146,800
+0.05(+5.26%)
Feb 06, 2004
0.9200
0.9500
0.9100
0.9500
259,000
+0.00(+0.00%)
Feb 05, 2004
0.9700
1.010
0.9300
0.9500
121,900
-0.03(-3.06%)
Feb 04, 2004
1.040
1.090
0.9200
0.9800
199,000
-0.05(-4.85%)
Feb 03, 2004
1.110
1.110
1.020
1.030
186,900
-0.02(-1.90%)
Feb 02, 2004
1.090
1.090
1.020
1.050
163,000
+0.04(+3.96%)
Jan 30, 2004
1.010
1.020
0.9800
1.010
248,700
-0.01(-1.08%)
Jan 29, 2004
1.050
1.090
0.9900
1.021
568,600
-0.06(-5.46%)
Jan 28, 2004
1.140
1.160
1.080
1.080
389,100
-0.06(-5.26%)
Jan 27, 2004
1.180
1.200
1.110
1.140
255,000
+0.01(+0.88%)
Jan 26, 2004
1.090
1.160
1.010
1.130
193,700
+0.00(+0.00%)
Jan 23, 2004
1.170
1.170
1.110
1.130
116,300
+0.00(+0.00%)
Jan 22, 2004
1.200
1.200
1.130
1.130
450,200
-0.06(-5.04%)
Jan 21, 2004
1.260
1.280
1.180
1.190
275,200
-0.05(-4.03%)
Jan 20, 2004
1.240
1.260
1.180
1.240
515,300
+0.05(+4.20%)
Jan 16, 2004
1.180
1.240
1.176
1.190
297,800
+0.01(+0.85%)
Jan 15, 2004
1.230
1.250
1.140
1.180
377,987
-0.02(-1.67%)
Jan 14, 2004
1.150
1.260
1.100
1.200
799,786
+0.11(+10.09%)
Jan 13, 2004
1.140
1.160
1.080
1.090
198,048
-0.02(-1.80%)
Jan 12, 2004
1.130
1.190
1.050
1.110
728,316
+0.06(+5.71%)
Jan 09, 2004
1.130
1.140
1.000
1.050
247,570
-0.08(-7.08%)
Jan 08, 2004
1.160
1.190
1.110
1.130
451,612
-0.01(-0.88%)
Jan 07, 2004
1.080
1.140
1.030
1.140
660,376
+0.09(+8.57%)
Jan 06, 2004
0.9100
1.090
0.9100
1.050
884,300
+0.16(+17.98%)
Jan 05, 2004
0.8100
0.9200
0.8100
0.8900
325,100
+0.05(+5.95%)
Jan 02, 2004
0.8600
0.8700
0.8200
0.8400
123,100
+0.01(+1.20%)
Dec 31, 2003
0.8200
0.8400
0.7700
0.8300
167,600
+0.03(+3.75%)
Dec 30, 2003
0.7600
0.8200
0.7600
0.8000
167,296
-0.02(-2.44%)
Dec 29, 2003
0.7800
0.8400
0.7800
0.8200
143,844
+0.00(+0.00%)
Dec 26, 2003
0.8300
0.8300
0.7500
0.8200
32,775
+0.02(+2.63%)
Dec 24, 2003
0.8000
0.8200
0.7700
0.7990
141,675
-0.00(-0.13%)
Dec 23, 2003
0.7900
0.8300
0.7600
0.8000
266,748
+0.01(+1.27%)
Dec 22, 2003
0.8500
0.8600
0.7800
0.7900
384,206
-0.10(-11.24%)
Dec 19, 2003
0.9200
0.9500
0.8600
0.8900
139,373
-0.04(-4.30%)
Dec 18, 2003
0.9100
0.9500
0.9100
0.9300
57,296
+0.01(+1.09%)
Dec 17, 2003
0.9200
0.9600
0.9100
0.9200
64,422
-0.03(-3.16%)
Dec 16, 2003
0.9800
0.9800
0.9400
0.9500
112,499
-0.01(-1.04%)
Dec 15, 2003
1.010
1.090
0.9600
0.9600
130,400
-0.02(-2.04%)
Dec 12, 2003
1.050
1.100
0.9600
0.9800
226,505
-0.04(-3.64%)
Dec 11, 2003
0.9100
1.030
0.9100
1.017
339,700
+0.09(+9.35%)
Dec 10, 2003
0.9000
0.9900
0.9000
0.9300
301,895
+0.05(+5.68%)
Dec 09, 2003
0.8700
0.9000
0.8400
0.8800
343,386
+0.02(+2.33%)
Dec 08, 2003
0.9500
0.9700
0.8600
0.8600
318,641
-0.08(-8.51%)
Dec 05, 2003
0.9900
0.9700
0.9300
0.9400
239,483
-0.05(-5.05%)
Dec 04, 2003
0.9200
1.110
0.7800
0.9900
631,867
-0.12(-10.81%)
Dec 03, 2003
1.140
1.150
1.080
1.110
157,863
-0.04(-3.48%)
Dec 02, 2003
1.160
1.180
1.120
1.150
124,239
+0.00(+0.00%)
Dec 01, 2003
1.180
1.200
1.100
1.150
173,980
-0.03(-2.54%)
Nov 28, 2003
1.140
1.180
1.140
1.180
93,624
+0.05(+4.42%)
Nov 26, 2003
1.100
1.170
1.090
1.130
145,930
+0.03(+2.73%)
Nov 25, 2003
1.120
1.160
1.090
1.100
237,766
+0.01(+0.92%)
Nov 24, 2003
1.190
1.190
1.080
1.090
218,259
-0.09(-7.63%)
Nov 21, 2003
1.160
1.210
1.120
1.180
66,228
+0.03(+2.70%)
Nov 20, 2003
1.210
1.250
1.110
1.149
193,077
-0.06(-5.04%)
Nov 19, 2003
1.220
1.290
1.200
1.210
249,163
+0.02(+1.68%)
Nov 18, 2003
1.240
1.260
1.170
1.190
295,254
+0.01(+0.85%)
Nov 17, 2003
1.100
1.210
1.050
1.180
592,506
+0.08(+7.27%)
Nov 14, 2003
1.140
1.180
1.080
1.100
678,560
-0.04(-3.51%)
Nov 13, 2003
1.220
1.260
1.120
1.140
715,003
-0.07(-5.79%)
Nov 12, 2003
1.310
1.310
1.180
1.210
829,963
-0.01(-0.82%)
Nov 11, 2003
1.360
1.380
1.210
1.220
489,573
-0.16(-11.59%)
Nov 10, 2003
1.420
1.470
1.370
1.380
541,158
-0.01(-0.72%)
Nov 07, 2003
1.500
1.500
1.300
1.390
582,032
-0.07(-4.73%)
Nov 06, 2003
1.340
1.480
1.300
1.459
1,527,034
+0.12(+8.88%)
Nov 05, 2003
1.250
1.410
1.200
1.340
652,907
+0.14(+11.67%)
Nov 04, 2003
1.240
1.240
1.160
1.200
226,796
-0.03(-2.44%)
Nov 03, 2003
1.210
1.260
1.200
1.230
172,432
+0.06(+5.13%)
Oct 31, 2003
1.200
1.240
1.130
1.170
126,200
+0.02(+1.74%)
Oct 30, 2003
1.290
1.290
1.290
1.150
211,850
-0.11(-8.73%)
Oct 29, 2003
1.200
1.290
1.200
1.260
168,710
-0.01(-0.79%)
Oct 28, 2003
1.250
1.290
1.200
1.270
252,412
+0.09(+7.45%)
Oct 27, 2003
1.120
1.260
1.060
1.182
328,100
+0.10(+9.44%)
Oct 24, 2003
1.140
1.160
1.050
1.080
356,300
-0.06(-5.26%)
Oct 23, 2003
1.230
1.270
1.130
1.140
296,200
-0.10(-8.06%)
Oct 22, 2003
1.240
1.410
1.170
1.240
689,400
-0.04(-3.13%)
Oct 21, 2003
1.210
1.290
1.110
1.280
882,462
+0.05(+4.07%)
Oct 20, 2003
1.590
1.610
1.210
1.230
1,871,454
-0.24(-16.33%)
Oct 17, 2003
1.160
1.470
1.150
1.470
2,591,513
+0.33(+28.95%)
Oct 16, 2003
0.9400
1.200
0.9700
1.140
1,982,143
+0.20(+21.28%)
Oct 15, 2003
0.8800
0.9600
0.8800
0.9400
206,100
+0.05(+5.62%)
Oct 14, 2003
0.8400
0.9300
0.8100
0.8900
159,000
+0.03(+3.49%)
Oct 13, 2003
0.8100
0.8800
0.8100
0.8600
103,900
+0.03(+3.61%)
Oct 10, 2003
0.8600
0.8900
0.8100
0.8300
68,200
-0.04(-4.60%)
Oct 09, 2003
0.9800
0.9800
0.8600
0.8700
393,370
-0.03(-3.33%)
Oct 08, 2003
0.8000
0.9000
0.7900
0.9000
214,330
+0.10(+12.50%)
Oct 07, 2003
0.8000
0.8300
0.7800
0.8000
35,600
+0.00(+0.00%)
Oct 06, 2003
0.7900
0.8400
0.7400
0.8000
32,590
+0.00(+0.00%)
Oct 03, 2003
0.7900
0.8500
0.7900
0.8000
16,300
-0.02(-2.44%)
Oct 02, 2003
0.7900
0.8400
0.7900
0.8200
12,100
+0.00(+0.00%)
Oct 01, 2003
0.7700
0.8600
0.7700
0.8200
25,100
+0.03(+3.67%)
Sep 30, 2003
0.8200
0.8800
0.7900
0.7910
59,500
-0.04(-4.70%)
Sep 29, 2003
0.8000
0.8300
0.7700
0.8300
79,600
+0.05(+6.41%)
Sep 26, 2003
0.7900
0.8200
0.7700
0.7800
30,980
-0.02(-2.50%)
Sep 25, 2003
0.8000
0.8200
0.7800
0.8000
97,500
+0.02(+2.56%)
Sep 24, 2003
0.8300
0.8500
0.7700
0.7800
166,680
-0.07(-8.24%)
Sep 23, 2003
0.8500
0.8800
0.8100
0.8500
113,950
-0.02(-2.30%)
Sep 22, 2003
0.8900
0.9100
0.8600
0.8700
190,520
-0.02(-2.25%)
Sep 19, 2003
0.8700
0.9100
0.8600
0.8900
175,620
+0.05(+5.95%)
Sep 18, 2003
0.8400
0.8900
0.8400
0.8400
221,825
+0.04(+5.00%)
Sep 17, 2003
0.8000
0.8500
0.8000
0.8000
167,525
-0.01(-1.23%)
Sep 16, 2003
0.7700
0.8200
0.7300
0.8100
185,500
+0.08(+10.96%)
Sep 15, 2003
0.7100
0.7900
0.7100
0.7300
138,700
-0.03(-3.95%)
Sep 12, 2003
0.7100
0.7600
0.7100
0.7600
38,400
+0.02(+2.70%)
Sep 11, 2003
0.7100
0.7500
0.7000
0.7400
57,100
-0.01(-1.33%)
Sep 10, 2003
0.7000
0.7500
0.7000
0.7500
89,600
+0.03(+4.17%)
Sep 09, 2003
0.7400
0.7600
0.7100
0.7200
107,400
-0.04(-5.26%)
Sep 08, 2003
0.7500
0.7690
0.7300
0.7600
72,600
+0.02(+2.70%)
Sep 05, 2003
0.7600
0.7900
0.7400
0.7400
56,200
-0.04(-5.13%)
Sep 04, 2003
0.7900
0.7900
0.7500
0.7800
62,400
-0.01(-1.27%)
Sep 03, 2003
0.7400
0.8000
0.7400
0.7900
18,800
+0.03(+3.95%)
Sep 02, 2003
0.8000
0.8200
0.7200
0.7600
136,600
-0.04(-5.00%)
Aug 29, 2003
0.8300
0.8800
0.8000
0.8000
84,100
-0.02(-2.44%)
Aug 28, 2003
0.8100
0.8500
0.8100
0.8200
51,600
+0.01(+1.23%)
Aug 27, 2003
0.8000
0.8400
0.7800
0.8100
66,100
+0.02(+2.53%)
Aug 26, 2003
0.7700
0.8000
0.7700
0.7900
46,900
+0.03(+3.95%)
Aug 25, 2003
0.7600
0.8000
0.7500
0.7600
30,400
+0.00(+0.00%)
Aug 22, 2003
0.7300
0.7800
0.7300
0.7600
18,400
-0.02(-2.56%)
Aug 21, 2003
0.7800
0.7900
0.7300
0.7800
216,500
+0.00(+0.00%)
Aug 20, 2003
0.7600
0.8000
0.7600
0.7800
37,100
+0.01(+1.30%)
Aug 19, 2003
0.7700
0.8100
0.7700
0.7700
44,100
+0.00(+0.00%)
Aug 18, 2003
0.8200
0.8200
0.7600
0.7700
103,700
-0.04(-4.94%)
Aug 15, 2003
0.8700
0.8700
0.8100
0.8100
27,400
-0.04(-4.71%)
Aug 14, 2003
0.8900
0.9100
0.8500
0.8500
77,500
-0.04(-4.49%)
Aug 13, 2003
0.8500
0.9100
0.8100
0.8900
78,400
+0.01(+1.14%)
Aug 12, 2003
0.9100
0.9300
0.8800
0.8800
125,400
-0.01(-1.12%)
Aug 11, 2003
0.8700
0.9000
0.8200
0.8900
95,900
+0.06(+7.23%)
Aug 08, 2003
0.8600
0.8700
0.8100
0.8300
86,500
+0.00(+0.00%)
Aug 07, 2003
0.8300
0.8900
0.7900
0.8300
186,100
-0.01(-1.19%)
Aug 06, 2003
0.9000
0.9000
0.7800
0.8400
338,800
-0.09(-9.68%)
Aug 05, 2003
0.7400
0.9400
0.7400
0.9300
564,200
+0.18(+24.00%)
Aug 04, 2003
0.7600
0.7800
0.7200
0.7500
102,600
+0.04(+5.63%)
Aug 01, 2003
0.7300
0.7400
0.7000
0.7100
105,900
-0.04(-5.33%)
Jul 31, 2003
0.7000
0.7500
0.6900
0.7500
60,200
+0.01(+1.35%)
Jul 30, 2003
0.7300
0.7900
0.7000
0.7400
66,800
+0.01(+1.37%)
Jul 29, 2003
0.7900
0.8000
0.7100
0.7300
94,300
-0.03(-3.95%)
Jul 28, 2003
0.6800
0.8000
0.6500
0.7600
387,600
+0.09(+13.43%)
Jul 25, 2003
0.7000
0.7100
0.6300
0.6700
176,500
+0.00(+0.00%)
Jul 24, 2003
0.7000
0.7200
0.6300
0.6700
119,800
-0.05(-6.94%)
Jul 23, 2003
0.7000
0.7600
0.6800
0.7200
133,800
-0.02(-2.70%)
Jul 22, 2003
0.8200
0.8200
0.6700
0.7400
189,400
-0.06(-7.50%)
Jul 21, 2003
0.8100
0.8400
0.7600
0.8000
127,800
-0.02(-2.44%)
Jul 18, 2003
0.7800
0.8300
0.7500
0.8200
204,400
+0.05(+6.49%)
Jul 17, 2003
0.8500
0.8500
0.7000
0.7700
366,300
-0.03(-3.75%)
Jul 16, 2003
1.170
1.250
0.7400
0.8000
1,605,000
-0.16(-16.67%)
Jul 15, 2003
0.6800
0.9800
0.6700
0.9600
2,009,200
+0.41(+74.55%)
Jul 11, 2003
0.5500
0.5800
0.5500
0.5500
11,300
+0.00(+0.00%)
Jul 10, 2003
0.5900
0.6100
0.5300
0.5500
169,300
-0.01(-1.79%)
Jul 09, 2003
0.5800
0.5900
0.5400
0.5600
119,400
+0.00(+0.00%)
Jul 08, 2003
0.5900
0.6600
0.5400
0.5600
680,600
+0.01(+1.82%)
Jul 07, 2003
0.6000
0.6000
0.5500
0.5500
118,600
-0.03(-5.17%)
Jul 03, 2003
0.6000
0.6000
0.5700
0.5800
28,400
+0.01(+1.75%)
Jul 02, 2003
0.5800
0.5900
0.5400
0.5700
80,000
+0.01(+1.79%)
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.