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
Old Dominion Freight Line Inc
(NQ:
ODFL
)
175.25
+2.21 (+1.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
2.031
2.058
2.025
2.033
416,303
+0.01(+0.65%)
Aug 28, 2003
1.962
2.031
1.952
2.019
208,542
+0.06(+2.93%)
Aug 27, 2003
1.975
1.989
1.944
1.962
237,441
+0.01(+0.35%)
Aug 26, 2003
1.965
1.968
1.935
1.955
274,150
+0.01(+0.56%)
Aug 25, 2003
1.932
1.984
1.930
1.944
477,225
+0.01(+0.68%)
Aug 22, 2003
1.974
2.000
1.922
1.931
342,102
-0.04(-1.88%)
Aug 21, 2003
1.940
1.968
1.923
1.968
291,334
+0.02(+1.26%)
Aug 20, 2003
1.938
1.969
1.920
1.944
282,742
+0.01(+0.32%)
Aug 19, 2003
1.895
1.942
1.869
1.938
742,004
+0.07(+3.50%)
Aug 18, 2003
1.850
1.878
1.806
1.872
398,339
+0.03(+1.61%)
Aug 15, 2003
1.861
1.866
1.813
1.843
74,200
+0.00(+0.06%)
Aug 14, 2003
1.830
1.866
1.812
1.841
320,233
+0.04(+2.28%)
Aug 13, 2003
1.835
1.866
1.797
1.800
381,155
-0.02(-1.09%)
Aug 12, 2003
1.734
1.829
1.734
1.820
265,559
+0.07(+3.73%)
Aug 11, 2003
1.764
1.802
1.740
1.755
283,523
-0.02(-1.38%)
Aug 08, 2003
1.784
1.809
1.778
1.779
62,484
-0.01(-0.70%)
Aug 07, 2003
1.720
1.812
1.699
1.792
585,011
+0.06(+3.76%)
Aug 06, 2003
1.736
1.767
1.685
1.727
564,704
-0.02(-1.33%)
Aug 05, 2003
1.782
1.782
1.729
1.750
499,095
-0.03(-1.82%)
Aug 04, 2003
1.795
1.820
1.772
1.783
256,186
-0.02(-1.26%)
Aug 01, 2003
1.807
1.829
1.792
1.806
938,830
-0.02(-0.84%)
Jul 31, 2003
1.829
1.829
1.803
1.821
841,979
+0.00(+0.00%)
Jul 30, 2003
1.849
1.878
1.798
1.821
1,558,208
-0.04(-2.14%)
Jul 29, 2003
1.812
1.873
1.803
1.861
887,280
+0.06(+3.35%)
Jul 28, 2003
1.800
1.837
1.767
1.800
1,010,687
+0.03(+1.51%)
Jul 25, 2003
1.766
1.798
1.733
1.774
568,609
+0.02(+1.20%)
Jul 24, 2003
1.791
1.800
1.713
1.753
689,673
-0.01(-0.36%)
Jul 23, 2003
1.685
1.798
1.685
1.759
1,434,020
+0.05(+2.79%)
Jul 22, 2003
1.671
1.711
1.671
1.711
559,236
+0.04(+2.28%)
Jul 21, 2003
1.662
1.704
1.662
1.673
778,713
-0.02(-0.98%)
Jul 18, 2003
1.661
1.695
1.630
1.689
544,396
+0.04(+2.34%)
Jul 17, 2003
1.642
1.677
1.629
1.651
1,082,544
-0.02(-1.02%)
Jul 16, 2003
1.650
1.693
1.637
1.668
1,543,368
+0.02(+1.45%)
Jul 15, 2003
1.617
1.664
1.614
1.644
788,867
+0.02(+1.01%)
Jul 14, 2003
1.580
1.658
1.572
1.627
1,578,516
+0.06(+3.51%)
Jul 11, 2003
1.539
1.633
1.539
1.572
2,059,647
+0.04(+2.79%)
Jul 10, 2003
1.440
1.576
1.440
1.530
3,103,139
+0.11(+7.61%)
Jul 09, 2003
1.396
1.454
1.396
1.421
1,126,284
+0.01(+0.36%)
Jul 08, 2003
1.382
1.476
1.347
1.416
1,999,505
+0.14(+10.57%)
Jul 07, 2003
1.216
1.292
1.210
1.281
1,556,646
+0.07(+5.68%)
Jul 03, 2003
1.240
1.249
1.212
1.212
219,477
-0.03(-2.70%)
Jul 02, 2003
1.218
1.246
1.203
1.246
986,631
+0.03(+2.24%)
Jul 01, 2003
1.231
1.244
1.161
1.218
1,460,576
+0.00(+0.19%)
Jun 30, 2003
1.222
1.287
1.174
1.216
4,367,608
-0.01(-0.46%)
Jun 27, 2003
1.234
1.247
1.199
1.222
987,880
-0.01(-0.97%)
Jun 26, 2003
1.273
1.313
1.223
1.234
1,293,430
-0.04(-3.09%)
Jun 25, 2003
1.266
1.291
1.250
1.273
931,800
+0.01(+0.81%)
Jun 24, 2003
1.269
1.292
1.251
1.263
937,268
+0.01(+0.68%)
Jun 23, 2003
1.320
1.321
1.237
1.254
939,611
-0.03(-2.70%)
Jun 20, 2003
1.290
1.327
1.210
1.289
1,170,023
-0.00(-0.13%)
Jun 19, 2003
1.335
1.380
1.272
1.291
1,401,997
-0.06(-4.50%)
Jun 18, 2003
1.406
1.434
1.317
1.351
1,426,210
-0.07(-4.69%)
Jun 17, 2003
1.434
1.437
1.371
1.418
537,367
+0.49(+52.40%)
Jun 16, 2003
0.9282
0.9393
0.9016
0.9304
924,380
+0.00(+0.24%)
Jun 13, 2003
0.9335
0.9522
0.9170
0.9282
1,848,761
-0.03(-2.93%)
Jun 12, 2003
0.8728
0.9585
0.8728
0.9562
1,658,965
+0.08(+9.28%)
Jun 11, 2003
0.8700
0.8839
0.8599
0.8750
836,512
+0.01(+1.17%)
Jun 10, 2003
0.8525
0.8697
0.8412
0.8649
876,345
+0.02(+2.40%)
Jun 09, 2003
0.8581
0.8566
0.8401
0.8447
1,415,193
-0.01(-1.56%)
Jun 06, 2003
0.8700
0.8839
0.8500
0.8581
2,927,792
-0.01(-0.85%)
Jun 05, 2003
0.9029
0.9079
0.8485
0.8654
3,452,662
-0.06(-6.48%)
Jun 04, 2003
0.9408
0.9408
0.9206
0.9254
925,552
-0.01(-1.29%)
Jun 03, 2003
0.9638
0.9737
0.9294
0.9375
940,783
-0.05(-4.58%)
Jun 02, 2003
1.004
1.004
0.9711
0.9825
1,069,657
-0.02(-1.57%)
May 30, 2003
0.9787
1.012
0.9787
0.9982
1,612,101
+0.02(+1.73%)
May 29, 2003
0.9610
0.9888
0.9395
0.9813
1,467,996
+0.02(+2.10%)
May 28, 2003
0.9183
0.9797
0.9183
0.9610
1,517,203
+0.03(+3.68%)
May 27, 2003
0.9099
0.9299
0.8963
0.9269
1,912,027
+0.02(+1.81%)
May 23, 2003
0.8854
0.9307
0.8670
0.9104
838,855
+0.04(+4.68%)
May 22, 2003
0.8839
0.9003
0.8566
0.8697
1,598,042
-0.01(-1.52%)
May 21, 2003
0.8745
0.8912
0.8652
0.8831
828,310
+0.02(+2.13%)
May 20, 2003
0.8718
0.9077
0.8586
0.8647
1,195,017
+0.00(+0.24%)
May 19, 2003
0.8798
0.8897
0.8573
0.8627
829,482
-0.03(-3.45%)
May 16, 2003
0.8839
0.9036
0.8839
0.8935
1,014,593
+0.00(+0.48%)
May 15, 2003
0.8927
0.9099
0.8652
0.8892
520,183
-0.01(-1.04%)
May 14, 2003
0.9102
0.9206
0.8857
0.8986
393,652
-0.01(-1.11%)
May 13, 2003
0.8599
0.9211
0.8599
0.9087
568,218
+0.05(+5.30%)
May 12, 2003
0.8627
0.8755
0.8447
0.8629
681,862
-0.01(-1.10%)
May 09, 2003
0.8480
0.8824
0.8409
0.8725
548,302
+0.03(+3.76%)
May 08, 2003
0.8346
0.8460
0.8270
0.8409
613,910
+0.01(+1.06%)
May 07, 2003
0.8346
0.8573
0.8260
0.8320
658,431
-0.00(-0.51%)
May 06, 2003
0.8371
0.8422
0.8245
0.8363
509,639
+0.01(+0.73%)
May 05, 2003
0.8310
0.8371
0.8219
0.8303
1,238,365
-0.00(-0.12%)
May 02, 2003
0.8270
0.8409
0.8194
0.8313
481,521
+0.00(+0.24%)
May 01, 2003
0.8396
0.8551
0.8088
0.8293
1,141,124
-0.01(-1.12%)
Apr 30, 2003
0.8126
0.8386
0.7992
0.8386
434,658
+0.02(+2.69%)
Apr 29, 2003
0.7966
0.8169
0.7782
0.8166
1,455,109
+0.02(+3.10%)
Apr 28, 2003
0.7928
0.8093
0.7701
0.7921
1,339,122
+0.02(+2.32%)
Apr 25, 2003
0.7870
0.7931
0.7592
0.7741
2,756,740
-0.02(-3.04%)
Apr 24, 2003
0.8363
0.8548
0.7582
0.7984
6,863,147
-0.09(-9.80%)
Apr 23, 2003
0.8609
0.8862
0.8508
0.8852
763,873
+0.04(+4.57%)
Apr 22, 2003
0.8396
0.8601
0.8346
0.8465
526,041
+0.00(+0.24%)
Apr 21, 2003
0.8472
0.8472
0.8399
0.8444
560,017
-0.00(-0.03%)
Apr 17, 2003
0.8409
0.8472
0.8409
0.8447
557,674
+0.00(+0.15%)
Apr 16, 2003
0.8487
0.8487
0.8358
0.8434
476,835
-0.00(-0.45%)
Apr 15, 2003
0.8288
0.8495
0.7853
0.8472
2,996,915
+0.00(+0.18%)
Apr 14, 2003
0.8404
0.8472
0.8298
0.8457
549,473
+0.01(+0.63%)
Apr 11, 2003
0.8442
0.8477
0.8353
0.8404
111,300
-0.00(-0.45%)
Apr 10, 2003
0.8515
0.8528
0.8422
0.8442
645,543
-0.01(-0.65%)
Apr 09, 2003
0.8318
0.8546
0.8250
0.8497
1,330,921
+0.02(+2.88%)
Apr 08, 2003
0.8763
0.8763
0.8257
0.8260
1,680,053
-0.05(-5.20%)
Apr 07, 2003
0.8427
0.8763
0.8401
0.8712
837,683
+0.04(+4.30%)
Apr 04, 2003
0.8414
0.8637
0.8346
0.8353
755,672
-0.01(-1.08%)
Apr 03, 2003
0.8551
0.8707
0.8412
0.8444
868,144
-0.01(-1.07%)
Apr 02, 2003
0.8351
0.8705
0.8333
0.8535
1,622,645
+0.02(+2.90%)
Apr 01, 2003
0.8055
0.8326
0.7858
0.8295
1,361,382
+0.03(+4.13%)
Mar 31, 2003
0.7587
0.8027
0.7526
0.7966
2,231,870
+0.04(+4.93%)
Mar 28, 2003
0.7531
0.7638
0.7486
0.7592
1,416,798
+0.00(+0.20%)
Mar 27, 2003
0.7397
0.7673
0.7397
0.7577
711,398
+0.01(+1.56%)
Mar 26, 2003
0.7612
0.7612
0.7311
0.7461
1,450,422
-0.01(-1.34%)
Mar 25, 2003
0.7547
0.7668
0.7342
0.7562
986,474
+0.00(+0.64%)
Mar 24, 2003
0.7342
0.7597
0.7225
0.7514
1,050,912
+0.01(+1.71%)
Mar 21, 2003
0.7648
0.7840
0.7339
0.7388
73,575,568
-0.02(-2.27%)
Mar 20, 2003
0.7499
0.7587
0.7357
0.7559
410,781
+0.00(+0.37%)
Mar 19, 2003
0.7865
0.7865
0.7493
0.7531
919,507
-0.03(-3.90%)
Mar 18, 2003
0.7688
0.7987
0.7688
0.7837
885,718
+0.01(+1.47%)
Mar 17, 2003
0.7486
0.7736
0.7284
0.7724
974,923
+0.02(+2.69%)
Mar 14, 2003
0.7046
0.7574
0.7046
0.7521
570,562
+0.04(+6.25%)
Mar 13, 2003
0.6841
0.7132
0.6793
0.7079
645,543
+0.04(+5.23%)
Mar 12, 2003
0.6816
0.6859
0.6616
0.6727
424,113
-0.00(-0.71%)
Mar 11, 2003
0.6737
0.6828
0.6661
0.6775
586,964
+0.01(+1.55%)
Mar 10, 2003
0.6806
0.6935
0.6672
0.6672
315,156
-0.02(-2.76%)
Mar 07, 2003
0.7079
0.7079
0.6826
0.6861
274,151
-0.02(-3.07%)
Mar 06, 2003
0.7306
0.7306
0.7008
0.7079
413,569
-0.02(-2.30%)
Mar 05, 2003
0.7005
0.7284
0.6793
0.7246
1,172,757
+0.02(+3.43%)
Mar 04, 2003
0.7008
0.7084
0.6942
0.7005
660,774
+0.01(+1.13%)
Mar 03, 2003
0.7013
0.7094
0.6816
0.6927
579,934
-0.01(-1.26%)
Feb 28, 2003
0.6851
0.7069
0.6846
0.7016
690,063
+0.02(+2.40%)
Feb 27, 2003
0.6753
0.6851
0.6753
0.6851
581,106
+0.01(+1.08%)
Feb 26, 2003
0.6876
0.6876
0.6616
0.6778
527,213
-0.01(-0.81%)
Feb 25, 2003
0.6869
0.6917
0.6702
0.6833
556,503
-0.00(-0.67%)
Feb 24, 2003
0.6930
0.6985
0.6854
0.6879
336,245
-0.01(-1.45%)
Feb 21, 2003
0.6866
0.7079
0.6866
0.6980
700,608
+0.01(+1.62%)
Feb 20, 2003
0.6965
0.6985
0.6821
0.6869
337,416
-0.00(-0.33%)
Feb 19, 2003
0.6578
0.7033
0.6575
0.6892
1,187,987
+0.02(+3.61%)
Feb 18, 2003
0.7425
0.7478
0.6598
0.6651
2,074,877
-0.08(-10.39%)
Feb 14, 2003
0.7547
0.7585
0.7233
0.7423
775,589
-0.01(-1.48%)
Feb 13, 2003
0.7612
0.7688
0.7461
0.7534
973,587
-0.01(-1.06%)
Feb 12, 2003
0.7714
0.7820
0.7615
0.7615
410,054
-0.02(-2.56%)
Feb 11, 2003
0.7751
0.7827
0.7630
0.7815
575,248
+0.01(+1.31%)
Feb 10, 2003
0.7587
0.7759
0.7587
0.7714
444,030
+0.01(+1.53%)
Feb 07, 2003
0.7777
0.7777
0.7574
0.7597
130,045
-0.01(-1.83%)
Feb 06, 2003
0.7853
0.7860
0.7630
0.7739
661,945
-0.01(-1.45%)
Feb 05, 2003
0.7855
0.7951
0.7777
0.7853
656,087
+0.00(+0.00%)
Feb 04, 2003
0.7802
0.7901
0.7638
0.7853
1,749,177
+0.01(+1.24%)
Feb 03, 2003
0.7703
0.7865
0.7703
0.7756
363,191
-0.01(-1.16%)
Jan 31, 2003
0.7941
0.8027
0.7688
0.7848
2,386,519
-0.02(-1.90%)
Jan 30, 2003
0.7964
0.8270
0.7954
0.7999
1,582,191
+0.00(+0.44%)
Jan 29, 2003
0.7519
0.8027
0.7519
0.7964
2,660,670
+0.04(+4.79%)
Jan 28, 2003
0.7562
0.7610
0.7145
0.7600
1,022,794
+0.00(+0.20%)
Jan 27, 2003
0.7653
0.7789
0.7499
0.7585
2,167,433
-0.00(-0.20%)
Jan 24, 2003
0.7549
0.7650
0.7385
0.7600
1,639,048
+0.00(+0.06%)
Jan 23, 2003
0.7574
0.7681
0.7562
0.7595
1,282,886
+0.00(+0.27%)
Jan 22, 2003
0.7592
0.7726
0.7574
0.7574
1,714,029
-0.01(-1.48%)
Jan 21, 2003
0.8156
0.8156
0.7638
0.7688
2,121,741
-0.05(-5.74%)
Jan 17, 2003
0.7964
0.8399
0.7928
0.8156
1,509,002
+0.01(+1.73%)
Jan 16, 2003
0.7840
0.8224
0.7840
0.8017
1,669,509
+0.02(+3.19%)
Jan 15, 2003
0.7784
0.7966
0.7650
0.7769
722,868
+0.00(+0.29%)
Jan 14, 2003
0.7554
0.7782
0.7506
0.7746
523,698
+0.02(+2.27%)
Jan 13, 2003
0.7714
0.7714
0.7511
0.7574
220,258
-0.01(-1.09%)
Jan 10, 2003
0.7473
0.7805
0.7466
0.7658
363,191
+0.01(+1.17%)
Jan 09, 2003
0.7461
0.7625
0.7461
0.7569
1,238,365
-0.00(-0.43%)
Jan 08, 2003
0.7377
0.7602
0.7337
0.7602
718,181
+0.03(+3.44%)
Jan 07, 2003
0.7279
0.7380
0.7271
0.7349
1,203,218
+0.00(+0.35%)
Jan 06, 2003
0.7309
0.7385
0.7263
0.7324
2,782,515
-0.00(-0.14%)
Jan 03, 2003
0.7385
0.7385
0.7230
0.7334
425,285
+0.00(+0.24%)
Jan 02, 2003
0.7084
0.7334
0.7069
0.7316
718,181
+0.01(+1.86%)
Dec 31, 2002
0.7223
0.7256
0.7132
0.7183
311,641
-0.00(-0.59%)
Dec 30, 2002
0.7233
0.7243
0.6828
0.7225
673,661
-0.00(-0.07%)
Dec 27, 2002
0.7112
0.7230
0.6892
0.7230
171,051
+0.01(+1.79%)
Dec 26, 2002
0.6889
0.7076
0.6803
0.7103
297,582
+0.03(+3.99%)
Dec 24, 2002
0.6917
0.6917
0.6831
0.6831
216,743
-0.01(-1.06%)
Dec 23, 2002
0.6484
0.7069
0.6788
0.6904
1,430,505
+0.00(+0.70%)
Dec 20, 2002
0.6484
0.7069
0.6462
0.6856
803,707
+0.04(+6.11%)
Dec 19, 2002
0.6062
0.6555
0.6032
0.6462
405,368
+0.04(+6.73%)
Dec 18, 2002
0.6320
0.6320
0.6054
0.6054
824,796
-0.03(-4.62%)
Dec 17, 2002
0.6502
0.6502
0.6161
0.6348
700,608
-0.02(-2.52%)
Dec 16, 2002
0.6505
0.6558
0.6426
0.6512
825,967
+0.00(+0.12%)
Dec 13, 2002
0.6558
0.6558
0.6335
0.6505
441,687
-0.01(-0.92%)
Dec 12, 2002
0.6489
0.6601
0.6487
0.6565
399,510
+0.01(+1.25%)
Dec 11, 2002
0.6555
0.6598
0.6484
0.6484
111,300
-0.01(-1.31%)
Dec 10, 2002
0.6613
0.6613
0.6535
0.6570
162,850
-0.00(-0.08%)
Dec 09, 2002
0.6722
0.6722
0.6525
0.6575
239,003
-0.01(-1.63%)
Dec 06, 2002
0.6677
0.6742
0.6548
0.6684
97,241
-0.01(-1.01%)
Dec 05, 2002
0.6644
0.6780
0.6527
0.6752
251,890
+0.01(+1.75%)
Dec 04, 2002
0.6613
0.6674
0.6548
0.6636
385,451
+0.00(+0.34%)
Dec 03, 2002
0.6550
0.6808
0.6548
0.6613
514,326
+0.01(+1.66%)
Dec 02, 2002
0.6317
0.6684
0.6276
0.6505
610,396
+0.03(+4.10%)
Nov 29, 2002
0.6158
0.6323
0.6158
0.6249
230,802
+0.01(+1.90%)
Nov 27, 2002
0.5943
0.6181
0.5910
0.6133
1,349,666
+0.02(+3.19%)
Nov 26, 2002
0.5953
0.5968
0.5870
0.5943
1,646,077
-0.00(-0.42%)
Nov 25, 2002
0.5657
0.5994
0.5576
0.5968
4,065,401
-0.00(-0.38%)
Nov 22, 2002
0.6047
0.6047
0.5943
0.5991
690,063
-0.01(-0.88%)
Nov 21, 2002
0.6056
0.6056
0.5905
0.6044
2,377,146
-0.00(-0.17%)
Nov 20, 2002
0.5968
0.6070
0.5893
0.6054
2,745,024
+0.01(+1.35%)
Nov 19, 2002
0.6042
0.6044
0.5969
0.5974
891,576
-0.01(-1.58%)
Nov 18, 2002
0.5852
0.6095
0.5852
0.6069
2,039,730
+0.02(+3.67%)
Nov 15, 2002
0.5817
0.5855
0.5754
0.5855
656,087
+0.00(+0.65%)
Nov 14, 2002
0.5678
0.5822
0.5637
0.5817
3,565,134
+0.02(+2.82%)
Nov 13, 2002
0.5569
0.5657
0.5569
0.5657
896,262
+0.01(+1.64%)
Nov 12, 2002
0.5612
0.5617
0.5566
0.5566
978,273
-0.00(-0.40%)
Nov 11, 2002
0.5614
0.5614
0.5571
0.5589
347,960
+0.00(+0.22%)
Nov 08, 2002
0.5597
0.5614
0.5569
0.5576
1,996,381
-0.00(-0.41%)
Nov 07, 2002
0.5566
0.5627
0.5566
0.5599
2,111,197
+0.00(+0.59%)
Nov 06, 2002
0.5802
0.5809
0.5566
0.5566
14,330,833
-0.02(-3.04%)
Nov 05, 2002
0.5766
0.5842
0.5569
0.5741
649,058
-0.00(-0.04%)
Nov 04, 2002
0.6017
0.6017
0.5627
0.5743
686,549
-0.02(-2.83%)
Nov 01, 2002
0.5900
0.6009
0.5708
0.5911
65,608
+0.00(+0.09%)
Oct 31, 2002
0.5817
0.5905
0.5564
0.5905
118,330
+0.01(+1.57%)
Oct 30, 2002
0.5660
0.5903
0.5647
0.5814
208,542
+0.02(+3.61%)
Oct 29, 2002
0.5564
0.5614
0.5564
0.5612
5,857
-0.00(-0.05%)
Oct 28, 2002
0.5379
0.5564
0.5379
0.5614
140,590
+0.01(+0.91%)
Oct 25, 2002
0.5425
0.5564
0.5405
0.5564
35,147
+0.00(+0.00%)
Oct 24, 2002
0.5819
0.5819
0.5564
0.5564
56,236
-0.03(-4.39%)
Oct 23, 2002
0.5751
0.5913
0.5627
0.5819
130,045
+0.01(+1.50%)
Oct 22, 2002
0.5817
0.5842
0.5627
0.5733
159,335
-0.02(-3.32%)
Oct 21, 2002
0.5931
0.6067
0.5728
0.5930
400,951
-0.02(-3.06%)
Oct 18, 2002
0.6133
0.6171
0.5903
0.6118
127,702
+0.03(+5.27%)
Oct 17, 2002
0.5311
0.5812
0.5293
0.5812
179,252
+0.08(+14.90%)
Oct 16, 2002
0.4881
0.5177
0.4881
0.5058
33,975
+0.00(+0.76%)
Oct 15, 2002
0.5007
0.5291
0.5007
0.5020
37,490
+0.01(+1.22%)
Oct 14, 2002
0.5007
0.5291
0.4831
0.4960
40,115
-0.00(-0.95%)
Oct 11, 2002
0.4830
0.5007
0.4818
0.5007
38,662
+0.02(+4.27%)
Oct 10, 2002
0.4707
0.4828
0.4641
0.4803
178,080
-0.01(-1.73%)
Oct 09, 2002
0.5018
0.5018
0.4884
0.4887
50,378
-0.01(-2.50%)
Oct 08, 2002
0.4906
0.5017
0.4906
0.5013
57,407
-0.00(-0.15%)
Oct 07, 2002
0.4957
0.5020
0.4868
0.5020
35,147
+0.02(+3.12%)
Oct 04, 2002
0.4871
0.4944
0.4868
0.4868
72,638
-0.01(-1.23%)
Oct 03, 2002
0.4805
0.5045
0.4805
0.4929
537,757
+0.01(+1.25%)
Oct 02, 2002
0.4745
0.5096
0.4745
0.4868
428,800
+0.01(+1.69%)
Oct 01, 2002
0.4648
0.4787
0.4615
0.4787
25,892
+0.01(+2.49%)
Sep 30, 2002
0.4674
0.4929
0.4552
0.4671
140,590
+0.05(+12.97%)
Sep 27, 2002
0.4299
0.4299
0.4135
0.4135
19,916
-0.01(-3.25%)
Sep 26, 2002
0.4274
0.4274
0.4274
0.4274
2,343
+0.00(+1.02%)
Sep 25, 2002
0.4046
0.4388
0.4046
0.4231
46,863
+0.01(+1.46%)
Sep 24, 2002
0.4024
0.4170
0.4024
0.4170
22,260
+0.01(+2.81%)
Sep 23, 2002
0.4097
0.4097
0.4054
0.4057
11,715
-0.02(-5.59%)
Sep 20, 2002
0.4173
0.4297
0.4097
0.4297
32,804
+0.01(+2.97%)
Sep 19, 2002
0.4173
0.4173
0.4173
0.4173
10,544
+0.00(+0.00%)
Sep 18, 2002
0.4173
0.4173
0.4173
0.4173
10,544
+0.00(+0.00%)
Sep 17, 2002
0.4249
0.4249
0.4173
0.4173
26,946
-0.00(-0.30%)
Sep 16, 2002
0.4097
0.4186
0.4059
0.4186
50,378
+0.02(+3.76%)
Sep 13, 2002
0.4008
0.4072
0.4008
0.4034
77,324
-0.01(-1.54%)
Sep 12, 2002
0.4034
0.4097
0.3986
0.4097
162,850
+0.01(+2.40%)
Sep 11, 2002
0.4011
0.4011
0.4001
0.4001
14,059
-0.00(-0.06%)
Sep 10, 2002
0.4003
0.4003
0.4003
0.4003
0
+0.00(+0.00%)
Sep 09, 2002
0.4110
0.4110
0.4003
0.4003
31,632
+0.00(+0.00%)
Sep 06, 2002
0.3998
0.4097
0.3996
0.4003
50,378
+0.00(+0.13%)
Sep 05, 2002
0.4107
0.4170
0.3998
0.3998
82,010
+0.00(+0.00%)
Sep 04, 2002
0.4158
0.4158
0.3986
0.3998
85,525
-0.01(-2.41%)
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.