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
Forward Inds Inc
(NQ:
FORD
)
0.5324
-0.0076 (-1.41%)
Streaming Delayed Price
Updated: 3:37 PM EDT, May 24, 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 (%)
Aug 29, 2003
2.620
2.720
2.600
2.670
84,100
+0.07(+2.69%)
Aug 28, 2003
2.550
2.700
2.450
2.600
81,700
+0.10(+4.00%)
Aug 27, 2003
2.630
2.690
2.300
2.500
102,800
-0.10(-3.85%)
Aug 26, 2003
2.800
2.850
2.480
2.600
204,400
-0.11(-4.06%)
Aug 25, 2003
2.200
2.800
2.120
2.710
463,800
+0.36(+15.32%)
Aug 22, 2003
2.500
2.500
2.150
2.350
63,900
+0.00(+0.00%)
Aug 21, 2003
2.280
2.360
2.110
2.350
118,200
+0.11(+4.91%)
Aug 20, 2003
1.860
2.380
1.750
2.240
291,700
+0.26(+13.13%)
Aug 19, 2003
1.750
1.980
1.740
1.980
477,100
+0.14(+7.61%)
Aug 18, 2003
1.850
1.850
1.710
1.840
16,200
+0.09(+5.14%)
Aug 15, 2003
1.820
1.950
1.750
1.750
14,700
-0.05(-2.78%)
Aug 14, 2003
1.900
1.920
1.790
1.800
28,400
-0.09(-4.76%)
Aug 13, 2003
1.810
1.890
1.800
1.890
24,800
+0.09(+5.00%)
Aug 12, 2003
1.710
1.810
1.710
1.800
10,700
+0.00(+0.00%)
Aug 11, 2003
1.800
1.800
1.750
1.800
70,200
+0.02(+1.12%)
Aug 08, 2003
1.730
1.780
1.700
1.780
41,200
+0.05(+2.89%)
Aug 07, 2003
1.690
1.760
1.690
1.730
35,500
+0.08(+4.85%)
Aug 06, 2003
1.750
1.750
1.630
1.650
19,900
-0.10(-5.71%)
Aug 05, 2003
1.750
1.750
1.650
1.750
10,600
+0.08(+4.79%)
Aug 04, 2003
1.670
1.730
1.640
1.670
12,800
-0.01(-0.65%)
Aug 01, 2003
1.780
1.780
1.650
1.681
20,098
-0.10(-5.56%)
Jul 31, 2003
1.680
1.800
1.680
1.780
12,600
+0.00(+0.00%)
Jul 30, 2003
1.800
1.800
1.690
1.780
32,900
+0.03(+1.71%)
Jul 29, 2003
1.800
1.880
1.710
1.750
8,600
-0.05(-2.78%)
Jul 28, 2003
1.900
1.900
1.680
1.800
69,900
-0.09(-4.76%)
Jul 25, 2003
1.690
1.890
1.690
1.890
102,000
+0.24(+14.55%)
Jul 24, 2003
1.730
1.730
1.650
1.650
17,200
+0.01(+0.61%)
Jul 23, 2003
1.640
1.730
1.610
1.640
34,400
+0.01(+0.61%)
Jul 22, 2003
1.750
1.750
1.610
1.630
63,100
-0.11(-6.27%)
Jul 21, 2003
1.620
1.760
1.610
1.739
24,300
+0.10(+6.04%)
Jul 18, 2003
1.700
1.750
1.640
1.640
12,600
-0.06(-3.53%)
Jul 17, 2003
1.750
1.750
1.620
1.700
23,500
+0.05(+3.03%)
Jul 16, 2003
1.740
1.740
1.650
1.650
20,300
-0.06(-3.51%)
Jul 15, 2003
1.729
1.730
1.650
1.710
21,700
+0.00(+0.06%)
Jul 14, 2003
1.790
1.840
1.600
1.709
25,100
-0.02(-1.21%)
Jul 11, 2003
1.750
1.750
1.600
1.730
10,600
+0.00(+0.00%)
Jul 10, 2003
1.800
1.800
1.580
1.730
4,700
+0.00(+0.06%)
Jul 09, 2003
1.720
1.770
1.560
1.729
21,500
+0.01(+0.52%)
Jul 08, 2003
1.730
1.750
1.680
1.720
18,700
+0.05(+2.99%)
Jul 07, 2003
1.650
1.740
1.610
1.670
24,300
+0.01(+0.60%)
Jul 03, 2003
1.660
1.660
1.600
1.660
9,900
+0.00(+0.00%)
Jul 02, 2003
1.640
1.720
1.610
1.660
10,700
-0.01(-0.60%)
Jul 01, 2003
1.610
1.680
1.610
1.670
15,800
+0.05(+3.09%)
Jun 30, 2003
1.680
1.740
1.620
1.620
13,200
-0.07(-4.14%)
Jun 27, 2003
1.720
1.740
1.620
1.690
500
-0.03(-1.74%)
Jun 26, 2003
1.800
1.820
1.550
1.720
18,200
-0.07(-3.91%)
Jun 25, 2003
1.660
1.830
1.550
1.790
206,100
+0.27(+17.76%)
Jun 24, 2003
1.500
1.550
1.450
1.520
48,200
+0.06(+4.04%)
Jun 23, 2003
1.660
1.660
1.440
1.461
119,400
-0.18(-10.91%)
Jun 20, 2003
1.710
1.800
1.640
1.640
66,800
-0.08(-4.65%)
Jun 19, 2003
1.800
1.800
1.720
1.720
11,600
-0.05(-2.82%)
Jun 18, 2003
1.700
1.800
1.700
1.770
24,700
+0.02(+1.20%)
Jun 17, 2003
1.820
1.820
1.690
1.749
18,700
-0.01(-0.62%)
Jun 16, 2003
1.700
1.760
1.700
1.760
13,400
+0.02(+1.15%)
Jun 13, 2003
1.660
1.750
1.660
1.740
14,800
-0.01(-0.57%)
Jun 12, 2003
1.710
1.780
1.700
1.750
11,800
+0.03(+1.74%)
Jun 11, 2003
1.710
1.830
1.710
1.720
12,400
-0.10(-5.49%)
Jun 10, 2003
1.750
1.830
1.660
1.820
20,500
-0.01(-0.55%)
Jun 09, 2003
1.830
1.850
1.760
1.830
1,800
+0.00(+0.00%)
Jun 06, 2003
1.820
1.850
1.750
1.830
22,500
+0.06(+3.39%)
Jun 05, 2003
1.760
1.790
1.760
1.770
7,100
-0.02(-1.12%)
Jun 04, 2003
1.850
1.850
1.770
1.790
13,200
-0.06(-3.24%)
Jun 03, 2003
1.800
1.850
1.710
1.850
60,300
+0.15(+8.82%)
Jun 02, 2003
1.800
1.800
1.700
1.700
24,700
-0.06(-3.41%)
May 30, 2003
1.690
1.820
1.690
1.760
15,600
+0.01(+0.57%)
May 29, 2003
1.830
1.850
1.630
1.750
92,900
-0.09(-4.89%)
May 28, 2003
1.850
1.880
1.800
1.840
31,200
-0.01(-0.54%)
May 27, 2003
1.940
1.940
1.850
1.850
25,400
-0.09(-4.64%)
May 23, 2003
1.960
1.960
1.900
1.940
12,100
-0.01(-0.51%)
May 22, 2003
1.860
1.960
1.860
1.950
44,900
+0.05(+2.69%)
May 21, 2003
1.870
1.899
1.850
1.899
6,500
-0.00(-0.05%)
May 20, 2003
1.850
1.950
1.850
1.900
14,400
+0.01(+0.53%)
May 19, 2003
1.890
1.950
1.860
1.890
12,300
-0.05(-2.58%)
May 16, 2003
1.870
1.950
1.850
1.940
30,300
-0.01(-0.46%)
May 15, 2003
2.030
2.030
1.890
1.949
13,400
-0.00(-0.05%)
May 14, 2003
1.920
1.970
1.920
1.950
16,100
+0.01(+0.52%)
May 13, 2003
2.000
2.060
1.910
1.940
14,300
-0.08(-3.96%)
May 12, 2003
1.970
2.100
1.930
2.020
76,600
+0.09(+4.66%)
May 09, 2003
1.880
1.940
1.860
1.930
26,200
+0.07(+3.76%)
May 08, 2003
1.900
1.900
1.860
1.860
19,400
+0.01(+0.54%)
May 07, 2003
1.950
1.950
1.850
1.850
26,800
-0.08(-4.15%)
May 06, 2003
1.960
1.960
1.860
1.930
24,600
-0.03(-1.53%)
May 05, 2003
2.000
2.000
1.860
1.960
39,900
-0.04(-2.00%)
May 02, 2003
1.960
2.030
1.880
2.000
37,400
+0.07(+3.63%)
May 01, 2003
1.940
1.940
1.880
1.930
9,700
-0.01(-0.52%)
Apr 30, 2003
1.970
1.970
1.870
1.940
34,400
+0.00(+0.00%)
Apr 29, 2003
1.870
1.960
1.870
1.940
63,400
+0.06(+3.19%)
Apr 28, 2003
1.980
2.020
1.870
1.880
57,300
-0.03(-1.57%)
Apr 25, 2003
2.080
2.080
1.870
1.910
38,300
-0.08(-3.97%)
Apr 24, 2003
2.150
2.180
1.880
1.989
98,600
-0.06(-2.98%)
Apr 23, 2003
2.180
2.300
2.000
2.050
101,700
-0.14(-6.39%)
Apr 22, 2003
2.250
2.350
1.960
2.190
268,000
-0.39(-15.12%)
Apr 21, 2003
2.150
2.580
2.140
2.580
116,400
+0.43(+20.00%)
Apr 17, 2003
2.110
2.150
2.000
2.150
38,100
+0.13(+6.44%)
Apr 16, 2003
1.920
2.120
1.920
2.020
30,600
-0.07(-3.35%)
Apr 15, 2003
1.930
2.120
1.920
2.090
17,100
+0.09(+4.50%)
Apr 14, 2003
1.970
2.100
1.970
2.000
59,100
+0.13(+6.95%)
Apr 11, 2003
1.900
2.000
1.870
1.870
32,400
-0.01(-0.58%)
Apr 10, 2003
1.780
1.920
1.780
1.881
16,500
-0.02(-1.05%)
Apr 09, 2003
2.020
2.020
1.901
1.901
31,900
-0.10(-4.95%)
Apr 08, 2003
1.970
2.000
1.910
2.000
25,500
+0.09(+4.71%)
Apr 07, 2003
1.890
1.950
1.850
1.910
21,400
+0.01(+0.53%)
Apr 04, 2003
1.820
1.900
1.820
1.900
8,800
+0.06(+3.26%)
Apr 03, 2003
1.850
1.970
1.830
1.840
17,000
-0.05(-2.65%)
Apr 02, 2003
1.810
1.910
1.810
1.890
13,000
+0.08(+4.42%)
Apr 01, 2003
1.530
1.950
1.500
1.810
28,800
-0.03(-1.63%)
Mar 31, 2003
1.850
1.850
1.700
1.840
15,100
-0.01(-0.54%)
Mar 28, 2003
1.880
1.880
1.850
1.850
4,000
-0.02(-1.07%)
Mar 27, 2003
1.900
1.900
1.830
1.870
4,200
-0.06(-3.11%)
Mar 26, 2003
1.970
2.050
1.800
1.930
46,900
+0.02(+1.05%)
Mar 25, 2003
1.670
1.950
1.410
1.910
42,770
-0.05(-2.55%)
Mar 24, 2003
1.830
1.960
1.820
1.960
15,600
-0.08(-3.92%)
Mar 21, 2003
2.040
2.100
1.990
2.040
24,000
+0.05(+2.51%)
Mar 20, 2003
1.990
2.090
1.780
1.990
6,700
+0.04(+2.05%)
Mar 19, 2003
2.110
2.110
1.950
1.950
22,400
-0.05(-2.50%)
Mar 18, 2003
1.960
2.070
1.930
2.000
20,650
+0.08(+4.17%)
Mar 17, 2003
2.010
2.010
1.830
1.920
9,500
-0.09(-4.48%)
Mar 14, 2003
1.680
2.010
1.680
2.010
25,600
+0.28(+16.18%)
Mar 13, 2003
1.700
1.740
1.650
1.730
44,000
+0.04(+2.37%)
Mar 12, 2003
1.690
1.690
1.690
1.690
0
+0.00(+0.00%)
Mar 11, 2003
1.710
1.760
1.660
1.690
9,600
-0.03(-1.74%)
Mar 10, 2003
1.790
1.790
1.660
1.720
16,800
-0.08(-4.44%)
Mar 07, 2003
1.830
1.850
1.800
1.800
11,200
+0.02(+1.12%)
Mar 06, 2003
1.840
1.840
1.680
1.780
21,600
+0.03(+1.71%)
Mar 05, 2003
1.710
1.850
1.610
1.750
21,700
-0.13(-6.91%)
Mar 04, 2003
1.880
1.950
1.550
1.880
43,200
-0.04(-2.03%)
Mar 03, 2003
1.920
1.970
1.891
1.919
10,200
-0.06(-3.08%)
Feb 28, 2003
2.050
2.120
1.950
1.980
26,200
-0.03(-1.49%)
Feb 27, 2003
2.020
2.040
1.910
2.010
32,700
+0.00(+0.00%)
Feb 26, 2003
2.070
2.070
2.000
2.010
25,400
-0.05(-2.43%)
Feb 25, 2003
2.130
2.150
2.030
2.060
51,000
+0.04(+1.98%)
Feb 24, 2003
2.140
2.140
2.000
2.020
14,000
-0.04(-1.94%)
Feb 21, 2003
2.020
2.150
2.000
2.060
49,900
+0.09(+4.57%)
Feb 20, 2003
2.020
2.020
1.960
1.970
21,000
-0.03(-1.50%)
Feb 19, 2003
1.880
2.010
1.880
2.000
35,900
+0.07(+3.63%)
Feb 18, 2003
1.900
1.930
1.770
1.930
64,500
+0.15(+8.43%)
Feb 14, 2003
1.950
1.980
1.760
1.780
48,700
-0.19(-9.64%)
Feb 13, 2003
1.970
1.980
1.920
1.970
11,400
-0.01(-0.51%)
Feb 12, 2003
1.960
2.010
1.910
1.980
21,800
-0.03(-1.49%)
Feb 11, 2003
2.120
2.150
1.960
2.010
39,000
-0.14(-6.51%)
Feb 10, 2003
2.120
2.290
2.100
2.150
19,100
+0.01(+0.47%)
Feb 07, 2003
2.180
2.250
2.100
2.140
17,900
-0.12(-5.31%)
Feb 06, 2003
2.160
2.320
2.160
2.260
20,600
-0.01(-0.44%)
Feb 05, 2003
2.400
2.410
2.220
2.270
44,500
-0.14(-5.81%)
Feb 04, 2003
2.590
2.590
2.310
2.410
39,100
-0.09(-3.60%)
Feb 03, 2003
2.090
2.500
2.040
2.500
92,400
+0.47(+23.15%)
Jan 31, 2003
1.900
2.060
1.900
2.030
49,500
+0.12(+6.28%)
Jan 30, 2003
2.050
2.070
1.900
1.910
70,096
-0.14(-6.83%)
Jan 29, 2003
2.180
2.180
2.010
2.050
54,300
-0.03(-1.44%)
Jan 28, 2003
2.050
2.240
1.970
2.080
49,300
-0.01(-0.48%)
Jan 27, 2003
2.100
2.100
1.850
2.090
72,700
-0.01(-0.48%)
Jan 24, 2003
2.170
2.260
1.850
2.100
174,600
-0.04(-1.87%)
Jan 23, 2003
2.000
2.150
1.960
2.140
221,600
+0.19(+9.74%)
Jan 22, 2003
1.890
2.150
1.740
1.950
269,500
+0.21(+12.07%)
Jan 21, 2003
1.310
1.750
1.300
1.740
240,600
+0.44(+33.85%)
Jan 17, 2003
1.480
1.480
1.250
1.300
25,900
-0.19(-12.75%)
Jan 16, 2003
1.550
1.580
1.390
1.490
22,000
+0.04(+2.76%)
Jan 15, 2003
1.550
1.580
1.450
1.450
59,500
-0.02(-1.36%)
Jan 14, 2003
1.370
1.560
1.370
1.470
241,900
+0.12(+8.97%)
Jan 13, 2003
1.300
1.350
1.240
1.349
59,600
+0.16(+13.36%)
Jan 10, 2003
1.180
1.240
1.120
1.190
57,500
-0.01(-0.83%)
Jan 09, 2003
1.180
1.230
1.180
1.200
29,600
+0.00(+0.00%)
Jan 08, 2003
1.220
1.220
1.170
1.200
33,400
+0.03(+2.56%)
Jan 07, 2003
1.170
1.170
1.140
1.170
25,400
-0.02(-1.68%)
Jan 06, 2003
1.170
1.230
1.110
1.190
11,300
+0.04(+3.48%)
Jan 03, 2003
1.130
1.220
1.130
1.150
3,200
+0.01(+0.88%)
Jan 02, 2003
1.160
1.160
1.090
1.140
6,400
+0.04(+3.54%)
Dec 31, 2002
1.166
1.170
1.101
1.101
3,100
-0.01(-0.81%)
Dec 30, 2002
1.130
1.210
1.110
1.110
6,900
-0.09(-7.42%)
Dec 27, 2002
1.200
1.250
1.150
1.199
47,800
+0.04(+3.36%)
Dec 26, 2002
1.240
1.250
1.150
1.160
4,700
-0.14(-10.77%)
Dec 24, 2002
1.200
1.340
1.180
1.300
9,000
+0.12(+10.17%)
Dec 23, 2002
1.150
1.240
1.150
1.180
59,800
-0.06(-4.45%)
Dec 20, 2002
1.150
1.235
1.110
1.235
99,900
+0.14(+12.27%)
Dec 19, 2002
1.080
1.100
1.080
1.100
12,100
+0.03(+2.80%)
Dec 18, 2002
1.180
1.180
1.060
1.070
11,200
-0.03(-2.73%)
Dec 17, 2002
1.100
1.120
1.090
1.100
53,700
+0.00(+0.00%)
Dec 16, 2002
1.000
1.100
1.000
1.100
17,000
+0.07(+6.80%)
Dec 13, 2002
0.9600
1.050
0.9500
1.030
7,900
+0.01(+0.98%)
Dec 12, 2002
1.010
1.020
0.9400
1.020
19,100
-0.01(-0.97%)
Dec 11, 2002
0.9800
1.050
0.9800
1.030
26,100
+0.06(+6.19%)
Dec 10, 2002
0.9400
0.9700
0.9300
0.9700
13,800
+0.02(+2.11%)
Dec 09, 2002
0.9500
0.9500
0.9500
0.9500
4,400
+0.00(+0.00%)
Dec 06, 2002
1.120
1.120
0.8900
0.9500
91,500
-0.18(-15.93%)
Dec 05, 2002
1.100
1.150
1.090
1.130
62,700
+0.03(+3.20%)
Dec 04, 2002
0.9600
1.190
0.9300
1.095
84,800
+0.16(+16.49%)
Dec 03, 2002
0.9400
0.9400
0.9300
0.9400
38,100
-0.01(-1.05%)
Dec 02, 2002
0.9200
0.9600
0.8100
0.9500
40,000
+0.05(+5.56%)
Nov 27, 2002
0.9400
0.9500
0.8890
0.9000
43,100
+0.00(+0.00%)
Nov 26, 2002
0.8500
0.9400
0.8490
0.9000
78,600
+0.06(+6.51%)
Nov 25, 2002
0.8450
0.8450
0.8450
0.8450
1,000
+0.03(+3.05%)
Nov 22, 2002
0.8100
0.8250
0.8100
0.8200
3,000
+0.01(+1.23%)
Nov 21, 2002
0.8150
0.8150
0.8100
0.8100
2,900
-0.01(-1.22%)
Nov 20, 2002
0.8110
0.8200
0.8100
0.8200
6,900
+0.00(+0.00%)
Nov 19, 2002
0.8200
0.8200
0.8200
0.8200
100
+0.04(+5.13%)
Nov 18, 2002
0.7800
0.7800
0.7800
0.7800
100
+0.02(+2.63%)
Nov 15, 2002
0.7600
0.7600
0.7600
0.7600
0
+0.00(+0.00%)
Nov 14, 2002
0.7700
0.7700
0.7600
0.7600
2,200
+0.00(+0.00%)
Nov 13, 2002
0.7810
0.7810
0.7600
0.7600
9,100
-0.02(-2.56%)
Nov 12, 2002
0.7800
0.7800
0.7800
0.7800
0
+0.00(+0.00%)
Nov 11, 2002
0.7800
0.7800
0.7800
0.7800
100
-0.07(-8.24%)
Nov 08, 2002
0.8500
0.8500
0.8500
0.8500
3,000
+0.08(+10.39%)
Nov 07, 2002
0.8490
0.8500
0.7700
0.7700
1,600
+0.04(+5.48%)
Nov 06, 2002
0.7500
0.7700
0.7300
0.7300
18,800
-0.05(-6.41%)
Nov 05, 2002
0.7800
0.7800
0.7700
0.7800
9,800
-0.07(-8.24%)
Nov 04, 2002
0.8500
0.8500
0.8500
0.8500
1,000
+0.04(+4.94%)
Nov 01, 2002
0.8100
0.8100
0.8100
0.8100
6,100
-0.04(-4.71%)
Oct 31, 2002
0.8500
0.8500
0.8500
0.8500
5,000
+0.00(+0.12%)
Oct 30, 2002
0.8500
0.8500
0.8490
0.8490
100
-0.00(-0.12%)
Oct 29, 2002
0.8500
0.8500
0.8500
0.8500
0
+0.00(+0.00%)
Oct 28, 2002
0.8500
0.8500
0.7700
0.8500
11,000
+0.01(+1.31%)
Oct 25, 2002
0.8000
0.8600
0.7600
0.8390
10,900
+0.04(+4.87%)
Oct 24, 2002
0.8500
0.8900
0.8000
0.8000
11,600
+0.04(+5.26%)
Oct 23, 2002
0.8400
0.8400
0.7600
0.7600
7,900
-0.04(-5.00%)
Oct 22, 2002
0.8000
0.8000
0.8000
0.8000
100
+0.04(+5.26%)
Oct 21, 2002
0.7610
0.7610
0.7600
0.7600
200
+0.01(+1.33%)
Oct 18, 2002
0.9200
0.9200
0.7500
0.7500
600
-0.01(-1.32%)
Oct 17, 2002
0.8900
0.8900
0.7500
0.7600
8,400
-0.07(-8.43%)
Oct 16, 2002
0.8100
0.8400
0.7500
0.8300
2,200
+0.07(+9.21%)
Oct 15, 2002
0.7600
0.7600
0.7600
0.7600
2,000
+0.01(+1.33%)
Oct 14, 2002
0.7700
0.8800
0.7300
0.7500
26,300
-0.14(-15.73%)
Oct 11, 2002
0.8800
0.8900
0.8000
0.8900
4,650
+0.02(+1.71%)
Oct 10, 2002
0.8800
0.8800
0.8750
0.8750
700
+0.10(+13.64%)
Oct 09, 2002
0.8700
0.8800
0.7700
0.7700
900
+0.01(+1.32%)
Oct 08, 2002
0.8700
0.9000
0.7600
0.7600
4,700
-0.04(-5.12%)
Oct 07, 2002
0.8000
0.8010
0.8000
0.8010
1,100
+0.00(+0.13%)
Oct 04, 2002
0.8200
0.8200
0.8000
0.8000
7,600
+0.00(+0.00%)
Oct 03, 2002
0.8100
0.8100
0.7600
0.8000
15,100
-0.04(-4.76%)
Oct 02, 2002
0.8400
0.8400
0.8400
0.8400
0
+0.00(+0.00%)
Oct 01, 2002
0.8200
0.8400
0.8100
0.8400
1,200
+0.03(+3.70%)
Sep 30, 2002
0.8100
0.8100
0.8100
0.8100
400
+0.01(+1.25%)
Sep 27, 2002
0.8000
0.8400
0.7600
0.8000
11,400
-0.05(-5.88%)
Sep 26, 2002
0.8600
0.9000
0.7500
0.8500
15,600
-0.05(-5.56%)
Sep 25, 2002
0.8900
0.9000
0.8200
0.9000
1,900
+0.07(+8.30%)
Sep 24, 2002
0.8500
0.8900
0.8300
0.8310
6,900
+0.03(+3.87%)
Sep 23, 2002
0.7600
0.8000
0.7500
0.8000
2,490,000
+0.04(+5.26%)
Sep 20, 2002
0.7600
0.7610
0.7500
0.7600
15,300
-0.03(-3.80%)
Sep 19, 2002
0.8000
0.8000
0.7500
0.7900
12,550
+0.02(+2.60%)
Sep 18, 2002
0.7700
0.7800
0.7700
0.7700
5,000
+0.00(+0.00%)
Sep 17, 2002
0.8700
0.8700
0.7600
0.7700
20,400
-0.10(-11.49%)
Sep 16, 2002
0.8700
0.8700
0.8700
0.8700
0
+0.00(+0.00%)
Sep 13, 2002
0.8700
0.8700
0.8700
0.8700
1,400
+0.00(+0.00%)
Sep 12, 2002
0.8700
0.8700
0.8700
0.8700
0
+0.00(+0.00%)
Sep 11, 2002
0.8700
0.8700
0.8700
0.8700
400
-0.03(-3.33%)
Sep 10, 2002
0.8900
0.9000
0.8500
0.9000
6,000
+0.06(+7.14%)
Sep 09, 2002
0.8100
0.8400
0.8100
0.8400
2,900
+0.03(+3.70%)
Sep 06, 2002
0.8100
0.8100
0.8100
0.8100
1,500
-0.03(-3.57%)
Sep 05, 2002
0.8400
0.8400
0.8400
0.8400
0
+0.00(+0.00%)
Sep 04, 2002
0.7600
0.8500
0.7600
0.8400
3,000
+0.10(+13.51%)
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.