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
Compugen Ltd
(NQ:
CGEN
)
2.170
-0.020 (-0.91%)
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 (%)
Sep 30, 2004
5.000
5.160
4.810
5.060
23,100
+0.21(+4.33%)
Sep 29, 2004
4.710
4.850
4.620
4.850
23,000
+0.23(+4.98%)
Sep 28, 2004
4.930
4.930
4.430
4.620
32,700
-0.28(-5.71%)
Sep 27, 2004
4.860
4.950
4.730
4.900
45,500
+0.09(+1.87%)
Sep 24, 2004
4.780
4.900
4.650
4.810
27,400
+0.12(+2.56%)
Sep 23, 2004
4.700
4.750
4.690
4.690
9,900
-0.06(-1.24%)
Sep 22, 2004
4.800
4.810
4.520
4.749
10,500
-0.06(-1.27%)
Sep 21, 2004
4.850
4.920
4.510
4.810
22,800
-0.04(-0.82%)
Sep 20, 2004
5.000
5.000
4.750
4.850
22,900
-0.10(-2.02%)
Sep 17, 2004
4.850
4.950
4.780
4.950
11,400
+0.05(+1.02%)
Sep 16, 2004
4.860
4.930
4.850
4.900
21,571
-0.02(-0.41%)
Sep 15, 2004
4.980
5.000
4.800
4.920
34,200
-0.08(-1.60%)
Sep 14, 2004
5.150
5.150
4.960
5.000
80,700
-0.16(-3.10%)
Sep 13, 2004
5.210
5.320
5.140
5.160
30,100
+0.04(+0.78%)
Sep 10, 2004
5.210
5.300
5.180
5.120
56,050
+0.00(+0.00%)
Sep 09, 2004
5.070
5.250
5.000
5.120
26,400
+0.04(+0.79%)
Sep 08, 2004
5.000
5.200
5.000
5.080
41,400
+0.06(+1.20%)
Sep 07, 2004
5.050
5.140
4.970
5.020
25,181
-0.18(-3.46%)
Sep 03, 2004
5.000
5.210
5.000
5.200
40,600
+0.18(+3.59%)
Sep 02, 2004
4.930
5.120
4.930
5.020
23,100
+0.04(+0.80%)
Sep 01, 2004
5.000
5.100
4.970
4.980
14,600
-0.10(-1.97%)
Aug 31, 2004
4.880
5.160
4.840
5.080
72,800
+0.05(+0.99%)
Aug 30, 2004
5.000
5.040
4.960
5.030
38,000
-0.13(-2.52%)
Aug 27, 2004
5.180
5.200
5.060
5.160
4,400
-0.04(-0.77%)
Aug 26, 2004
5.020
5.210
4.790
5.200
41,100
+0.20(+4.00%)
Aug 25, 2004
4.630
5.070
4.630
5.000
72,600
+0.18(+3.73%)
Aug 24, 2004
4.530
4.940
4.480
4.820
76,300
+0.21(+4.56%)
Aug 23, 2004
4.330
4.610
4.260
4.610
105,825
+0.41(+9.76%)
Aug 20, 2004
4.110
4.310
3.990
4.200
36,100
+0.14(+3.45%)
Aug 19, 2004
3.700
4.270
3.570
4.060
48,400
+0.31(+8.27%)
Aug 18, 2004
3.500
3.790
3.310
3.750
40,700
+0.35(+10.29%)
Aug 17, 2004
3.490
3.550
3.280
3.400
35,600
-0.12(-3.41%)
Aug 16, 2004
3.240
3.750
3.220
3.520
41,200
+0.31(+9.66%)
Aug 13, 2004
3.180
3.370
3.180
3.210
24,500
-0.12(-3.60%)
Aug 12, 2004
3.380
3.380
3.180
3.330
54,300
-0.16(-4.58%)
Aug 11, 2004
3.720
3.840
3.370
3.490
79,000
-0.26(-6.93%)
Aug 10, 2004
3.990
4.000
3.710
3.750
37,300
-0.15(-3.85%)
Aug 09, 2004
4.370
4.430
3.880
3.900
46,500
-0.40(-9.30%)
Aug 06, 2004
4.260
4.420
4.260
4.300
13,600
+0.00(+0.00%)
Aug 05, 2004
4.580
4.590
4.300
4.300
13,200
-0.20(-4.44%)
Aug 04, 2004
4.560
4.560
4.420
4.500
5,000
-0.06(-1.32%)
Aug 03, 2004
4.640
4.690
4.500
4.560
36,051
-0.11(-2.36%)
Aug 02, 2004
4.500
4.740
4.440
4.670
30,100
-0.13(-2.71%)
Jul 30, 2004
4.390
4.800
4.370
4.800
75,300
+0.43(+9.84%)
Jul 29, 2004
4.420
4.420
4.060
4.370
24,200
-0.03(-0.68%)
Jul 28, 2004
4.430
4.530
4.060
4.400
38,900
-0.10(-2.22%)
Jul 27, 2004
4.310
4.530
4.070
4.500
53,900
+0.23(+5.39%)
Jul 26, 2004
4.550
4.630
4.140
4.270
108,000
-0.41(-8.76%)
Jul 23, 2004
4.540
4.880
4.540
4.680
19,900
-0.18(-3.70%)
Jul 22, 2004
4.530
4.870
4.250
4.860
52,100
+0.26(+5.65%)
Jul 21, 2004
4.650
5.000
4.530
4.600
98,500
-0.25(-5.15%)
Jul 20, 2004
5.020
5.070
4.750
4.850
57,600
-0.18(-3.58%)
Jul 19, 2004
4.310
5.410
4.300
5.030
245,600
+0.93(+22.68%)
Jul 16, 2004
4.060
4.140
4.020
4.100
31,600
-0.10(-2.38%)
Jul 15, 2004
4.150
4.340
3.990
4.200
77,300
+0.00(+0.00%)
Jul 14, 2004
4.080
4.250
3.980
4.200
111,000
+0.12(+2.94%)
Jul 13, 2004
4.250
4.280
3.950
4.080
202,800
-0.18(-4.23%)
Jul 12, 2004
4.500
4.500
4.250
4.260
73,100
-0.31(-6.78%)
Jul 09, 2004
4.490
4.570
4.350
4.570
49,000
+0.17(+3.86%)
Jul 08, 2004
4.440
4.500
4.400
4.400
120,700
-0.10(-2.22%)
Jul 07, 2004
4.470
4.540
4.450
4.500
52,700
+0.05(+1.12%)
Jul 06, 2004
4.450
4.580
4.400
4.450
102,800
-0.15(-3.26%)
Jul 02, 2004
4.420
4.640
4.380
4.600
60,300
+0.20(+4.55%)
Jul 01, 2004
4.580
4.580
4.400
4.400
50,000
-0.34(-7.17%)
Jun 30, 2004
4.710
4.740
4.450
4.740
59,400
+0.03(+0.64%)
Jun 29, 2004
4.620
4.750
4.500
4.710
47,800
+0.15(+3.29%)
Jun 28, 2004
4.710
4.710
4.550
4.560
31,800
-0.17(-3.57%)
Jun 25, 2004
4.640
4.740
4.620
4.729
18,400
+0.15(+3.25%)
Jun 24, 2004
4.670
4.720
4.490
4.580
21,600
-0.11(-2.35%)
Jun 23, 2004
4.430
4.750
4.430
4.690
18,000
+0.14(+3.08%)
Jun 22, 2004
4.580
4.590
4.280
4.550
47,100
+0.00(+0.00%)
Jun 21, 2004
4.630
4.630
4.510
4.550
29,100
+0.06(+1.34%)
Jun 18, 2004
4.700
4.700
4.450
4.490
76,900
-0.17(-3.65%)
Jun 17, 2004
4.710
4.780
4.540
4.660
14,300
-0.12(-2.51%)
Jun 16, 2004
4.830
4.830
4.560
4.780
97,800
+0.12(+2.58%)
Jun 15, 2004
4.680
4.780
4.460
4.660
74,800
+0.12(+2.64%)
Jun 14, 2004
5.010
5.250
4.360
4.540
264,400
-0.56(-10.98%)
Jun 10, 2004
5.380
5.640
4.830
5.100
120,800
-0.30(-5.56%)
Jun 09, 2004
5.660
5.760
5.350
5.400
44,600
-0.35(-6.09%)
Jun 08, 2004
5.530
5.800
5.510
5.750
18,300
+0.09(+1.59%)
Jun 07, 2004
5.800
5.810
5.500
5.660
65,300
-0.26(-4.39%)
Jun 04, 2004
5.820
6.040
5.710
5.920
28,800
+0.12(+2.07%)
Jun 03, 2004
6.000
6.000
5.790
5.800
24,900
-0.21(-3.48%)
Jun 02, 2004
5.970
6.060
5.970
6.009
23,200
+0.04(+0.65%)
Jun 01, 2004
6.100
6.350
5.900
5.970
13,500
-0.13(-2.13%)
May 28, 2004
5.920
6.120
5.920
6.100
79,400
+0.15(+2.52%)
May 27, 2004
6.050
6.210
5.900
5.950
36,800
-0.08(-1.33%)
May 26, 2004
6.190
6.190
5.960
6.030
23,200
-0.13(-2.11%)
May 25, 2004
6.160
6.310
6.160
6.160
22,000
+0.01(+0.16%)
May 24, 2004
6.030
6.250
5.880
6.150
29,900
-0.05(-0.81%)
May 21, 2004
6.150
6.290
6.150
6.200
10,600
+0.03(+0.49%)
May 20, 2004
6.110
6.300
6.110
6.170
69,200
-0.04(-0.64%)
May 19, 2004
6.210
6.300
6.159
6.210
46,300
-0.04(-0.64%)
May 18, 2004
5.980
6.300
5.980
6.250
108,900
+0.35(+5.93%)
May 17, 2004
6.010
6.050
5.810
5.900
83,000
-0.23(-3.75%)
May 14, 2004
6.300
6.300
6.060
6.130
16,000
-0.06(-0.97%)
May 13, 2004
6.230
6.290
6.100
6.190
12,900
-0.01(-0.16%)
May 12, 2004
6.160
6.240
6.000
6.200
70,100
+0.00(+0.00%)
May 11, 2004
6.150
6.210
6.130
6.200
27,800
-0.05(-0.80%)
May 10, 2004
6.030
6.280
6.000
6.250
67,100
-0.14(-2.19%)
May 07, 2004
6.290
6.470
6.200
6.390
26,700
+0.29(+4.75%)
May 06, 2004
6.180
6.430
6.100
6.100
52,100
-0.20(-3.17%)
May 05, 2004
6.510
6.510
6.160
6.300
42,000
-0.23(-3.52%)
May 04, 2004
6.510
6.620
6.380
6.530
31,100
+0.03(+0.46%)
May 03, 2004
6.730
6.930
6.370
6.500
61,200
-0.49(-7.01%)
Apr 30, 2004
6.360
7.000
6.360
6.990
61,300
+0.49(+7.54%)
Apr 29, 2004
6.560
6.700
6.380
6.500
53,800
+0.02(+0.31%)
Apr 28, 2004
6.560
6.596
6.420
6.480
59,500
-0.16(-2.39%)
Apr 27, 2004
6.500
6.690
6.500
6.639
25,500
-0.04(-0.61%)
Apr 26, 2004
6.450
6.750
6.350
6.680
57,200
-0.08(-1.18%)
Apr 23, 2004
6.710
6.770
6.450
6.760
46,200
+0.02(+0.30%)
Apr 22, 2004
6.400
7.000
6.400
6.740
49,200
+0.24(+3.69%)
Apr 21, 2004
6.675
6.880
6.380
6.500
88,300
-0.29(-4.27%)
Apr 20, 2004
6.900
6.900
6.730
6.790
26,500
-0.05(-0.73%)
Apr 19, 2004
7.190
7.190
6.730
6.840
68,900
-0.15(-2.15%)
Apr 16, 2004
7.001
7.040
6.890
6.990
84,300
-0.05(-0.71%)
Apr 15, 2004
6.990
7.150
6.860
7.040
50,400
+0.13(+1.88%)
Apr 14, 2004
6.760
7.040
6.760
6.910
49,700
-0.03(-0.43%)
Apr 13, 2004
6.800
7.160
6.800
6.940
57,500
+0.04(+0.58%)
Apr 12, 2004
6.960
6.990
6.720
6.900
26,100
-0.05(-0.72%)
Apr 08, 2004
6.890
7.060
6.890
6.950
13,200
+0.05(+0.72%)
Apr 07, 2004
6.710
6.950
6.710
6.900
31,300
+0.15(+2.22%)
Apr 06, 2004
6.710
7.070
6.400
6.750
54,100
-0.23(-3.30%)
Apr 05, 2004
6.680
7.030
6.490
6.980
68,100
-0.03(-0.43%)
Apr 02, 2004
6.920
7.100
6.830
7.010
82,200
+0.20(+2.94%)
Apr 01, 2004
6.460
6.820
6.350
6.810
85,000
+0.31(+4.77%)
Mar 31, 2004
6.220
6.500
6.110
6.500
64,900
+0.29(+4.67%)
Mar 30, 2004
5.980
6.239
5.980
6.210
26,300
+0.20(+3.33%)
Mar 29, 2004
6.150
6.210
5.950
6.010
46,400
-0.06(-0.99%)
Mar 26, 2004
5.860
6.090
5.860
6.070
38,100
-0.04(-0.65%)
Mar 25, 2004
6.060
6.250
6.010
6.110
29,900
+0.03(+0.49%)
Mar 24, 2004
5.850
6.100
5.850
6.080
20,100
+0.09(+1.50%)
Mar 23, 2004
5.970
6.340
5.950
5.990
36,800
+0.03(+0.50%)
Mar 22, 2004
6.340
6.360
5.950
5.960
32,000
-0.43(-6.73%)
Mar 19, 2004
6.410
6.470
6.330
6.390
25,000
+0.02(+0.31%)
Mar 18, 2004
6.510
6.520
6.250
6.370
19,700
-0.19(-2.90%)
Mar 17, 2004
6.490
6.600
6.480
6.560
30,500
+0.20(+3.14%)
Mar 16, 2004
6.400
6.520
6.230
6.360
107,100
+0.25(+4.09%)
Mar 15, 2004
6.690
6.740
5.980
6.110
152,800
-0.54(-8.12%)
Mar 12, 2004
6.470
6.800
6.450
6.650
60,100
+0.20(+3.10%)
Mar 11, 2004
6.650
6.740
6.240
6.450
111,200
-0.24(-3.59%)
Mar 10, 2004
7.010
7.090
6.510
6.690
70,400
-0.27(-3.88%)
Mar 09, 2004
7.160
7.180
6.900
6.960
72,500
-0.09(-1.28%)
Mar 08, 2004
7.290
7.290
6.910
7.050
74,600
-0.13(-1.81%)
Mar 05, 2004
7.335
7.380
7.010
7.180
74,800
-0.22(-2.97%)
Mar 04, 2004
7.330
7.500
7.170
7.400
110,100
+0.05(+0.68%)
Mar 03, 2004
7.300
7.580
7.100
7.350
161,100
+0.02(+0.27%)
Mar 02, 2004
7.240
7.410
7.110
7.330
158,400
+0.17(+2.37%)
Mar 01, 2004
6.800
7.500
6.800
7.160
331,800
+0.16(+2.29%)
Feb 27, 2004
7.040
7.090
6.560
7.000
50,700
+0.05(+0.72%)
Feb 26, 2004
6.920
6.990
6.830
6.950
58,600
-0.06(-0.86%)
Feb 25, 2004
6.800
7.050
6.720
7.010
38,300
+0.21(+3.09%)
Feb 24, 2004
6.850
6.950
6.540
6.800
73,800
-0.14(-2.02%)
Feb 23, 2004
7.040
7.050
6.930
6.940
40,800
-0.11(-1.56%)
Feb 20, 2004
6.880
7.250
6.880
7.050
30,200
-0.07(-0.98%)
Feb 19, 2004
7.100
7.250
7.020
7.120
54,800
-0.08(-1.11%)
Feb 18, 2004
7.250
7.490
7.180
7.200
153,400
+0.08(+1.12%)
Feb 17, 2004
7.070
7.260
7.050
7.120
89,200
+0.00(+0.00%)
Feb 13, 2004
7.200
7.200
7.030
7.120
28,700
-0.03(-0.42%)
Feb 12, 2004
7.130
7.170
6.870
7.150
116,700
-0.02(-0.28%)
Feb 11, 2004
7.100
7.170
6.940
7.170
50,000
+0.04(+0.56%)
Feb 10, 2004
7.000
7.150
6.930
7.130
50,100
+0.08(+1.13%)
Feb 09, 2004
7.050
7.150
6.820
7.050
103,600
+0.11(+1.59%)
Feb 06, 2004
6.950
7.000
6.620
6.940
281,300
-0.11(-1.56%)
Feb 05, 2004
6.890
7.140
6.880
7.050
203,000
+0.00(+0.00%)
Feb 04, 2004
6.960
7.100
6.500
7.050
468,100
-0.22(-3.03%)
Feb 03, 2004
7.150
7.380
7.000
7.270
115,600
+0.10(+1.39%)
Feb 02, 2004
6.600
7.500
6.600
7.170
98,300
-0.10(-1.38%)
Jan 30, 2004
7.240
7.410
7.188
7.270
81,400
+0.07(+0.97%)
Jan 29, 2004
7.900
8.090
7.080
7.200
259,500
-0.70(-8.86%)
Jan 28, 2004
7.590
7.990
7.360
7.900
501,200
+0.60(+8.22%)
Jan 27, 2004
7.050
7.300
7.010
7.300
132,700
+0.30(+4.29%)
Jan 26, 2004
6.900
7.280
6.870
7.000
99,500
+0.00(+0.00%)
Jan 23, 2004
7.000
7.150
6.750
7.000
59,600
+0.16(+2.34%)
Jan 22, 2004
6.750
6.960
6.560
6.840
145,400
-0.17(-2.43%)
Jan 21, 2004
6.860
7.100
6.760
7.010
127,700
-0.29(-3.97%)
Jan 20, 2004
7.990
7.990
7.011
7.300
346,200
+0.35(+5.04%)
Jan 16, 2004
6.960
6.980
6.700
6.950
42,800
+0.29(+4.35%)
Jan 15, 2004
6.610
7.000
6.560
6.660
138,884
-0.43(-6.06%)
Jan 14, 2004
7.170
7.260
6.910
7.090
214,982
+0.09(+1.29%)
Jan 13, 2004
7.310
7.310
6.891
7.000
210,324
-0.06(-0.85%)
Jan 12, 2004
6.710
7.340
6.650
7.060
484,148
+0.59(+9.12%)
Jan 09, 2004
6.110
6.490
5.700
6.470
281,133
+0.49(+8.19%)
Jan 08, 2004
6.050
6.200
5.810
5.980
207,360
-0.10(-1.64%)
Jan 07, 2004
5.720
6.180
5.630
6.080
393,039
+0.48(+8.57%)
Jan 06, 2004
5.160
5.780
5.160
5.600
251,700
+0.45(+8.74%)
Jan 05, 2004
5.200
5.250
5.100
5.150
93,500
+0.10(+1.98%)
Jan 02, 2004
5.080
5.129
5.010
5.050
29,900
+0.00(+0.00%)
Dec 31, 2003
5.080
5.160
5.010
5.050
54,700
+0.00(+0.00%)
Dec 30, 2003
5.050
5.180
5.040
5.050
36,922
-0.10(-1.94%)
Dec 29, 2003
5.150
5.200
5.040
5.150
135,830
-0.01(-0.19%)
Dec 26, 2003
5.030
5.240
5.000
5.160
20,967
+0.13(+2.58%)
Dec 24, 2003
5.110
5.110
5.000
5.030
43,970
-0.08(-1.57%)
Dec 23, 2003
5.060
5.190
5.040
5.110
18,650
+0.03(+0.59%)
Dec 22, 2003
5.040
5.200
5.040
5.080
47,300
+0.03(+0.59%)
Dec 19, 2003
5.070
5.200
5.030
5.050
46,826
-0.05(-0.98%)
Dec 18, 2003
5.060
5.220
5.060
5.100
49,875
-0.11(-2.11%)
Dec 17, 2003
5.160
5.310
5.160
5.210
18,700
+0.10(+1.96%)
Dec 16, 2003
5.200
5.250
5.050
5.110
64,464
-0.04(-0.78%)
Dec 15, 2003
5.450
5.470
5.150
5.150
46,362
-0.06(-1.15%)
Dec 12, 2003
5.400
5.400
5.130
5.210
20,600
-0.15(-2.80%)
Dec 11, 2003
5.100
5.400
5.170
5.360
16,325
+0.26(+5.10%)
Dec 10, 2003
5.030
5.250
5.030
5.100
24,750
-0.14(-2.67%)
Dec 09, 2003
5.260
5.350
5.171
5.240
19,781
-0.01(-0.19%)
Dec 08, 2003
5.200
5.359
5.110
5.250
29,524
-0.20(-3.67%)
Dec 05, 2003
5.580
5.610
5.270
5.450
35,273
-0.13(-2.33%)
Dec 04, 2003
5.420
5.580
5.250
5.580
56,659
+0.06(+1.09%)
Dec 03, 2003
5.669
5.700
5.500
5.520
38,255
+0.00(+0.02%)
Dec 02, 2003
5.680
5.759
5.360
5.519
106,922
-0.20(-3.51%)
Dec 01, 2003
5.310
5.740
5.200
5.720
247,543
+0.52(+10.00%)
Nov 28, 2003
5.100
5.230
5.091
5.200
20,470
+0.12(+2.36%)
Nov 26, 2003
5.049
5.120
5.040
5.080
58,841
+0.08(+1.60%)
Nov 25, 2003
5.000
5.050
4.900
5.000
145,560
+0.04(+0.81%)
Nov 24, 2003
4.820
5.020
4.810
4.960
30,900
+0.02(+0.40%)
Nov 21, 2003
5.080
5.000
4.900
4.940
23,291
-0.14(-2.76%)
Nov 20, 2003
5.090
5.090
5.000
5.080
27,319
-0.01(-0.20%)
Nov 19, 2003
5.000
5.120
4.960
5.090
215,535
+0.07(+1.39%)
Nov 18, 2003
5.040
5.050
4.960
5.020
64,379
+0.06(+1.19%)
Nov 17, 2003
4.950
5.050
4.840
4.961
19,100
-0.04(-0.78%)
Nov 14, 2003
4.770
5.020
4.760
5.000
83,340
+0.15(+3.07%)
Nov 13, 2003
5.050
5.100
4.840
4.851
22,415
-0.11(-2.20%)
Nov 12, 2003
4.850
5.050
4.850
4.960
225,926
+0.12(+2.48%)
Nov 11, 2003
4.950
5.100
4.710
4.840
65,354
-0.23(-4.54%)
Nov 10, 2003
5.200
5.370
5.000
5.070
64,657
+0.05(+1.02%)
Nov 07, 2003
5.100
5.100
4.800
5.019
136,150
+0.02(+0.38%)
Nov 06, 2003
5.310
5.310
4.960
5.000
69,610
-0.21(-4.03%)
Nov 05, 2003
5.200
5.300
5.050
5.210
47,308
-0.09(-1.70%)
Nov 04, 2003
4.940
5.300
4.870
5.300
163,352
+0.43(+8.83%)
Nov 03, 2003
4.880
4.940
4.670
4.870
94,893
+0.20(+4.28%)
Oct 31, 2003
4.650
4.840
4.650
4.670
59,820
-0.13(-2.71%)
Oct 30, 2003
4.520
4.890
4.580
4.800
130,995
+0.28(+6.19%)
Oct 29, 2003
4.900
5.000
4.320
4.520
568,740
-0.48(-9.60%)
Oct 28, 2003
5.070
5.250
4.800
5.000
53,180
-0.04(-0.79%)
Oct 27, 2003
5.160
5.300
5.000
5.040
120,000
-0.13(-2.53%)
Oct 24, 2003
5.230
5.250
5.160
5.171
2,400
+0.02(+0.41%)
Oct 23, 2003
5.180
5.380
5.150
5.150
18,900
-0.15(-2.83%)
Oct 22, 2003
5.180
5.450
5.180
5.300
25,100
+0.00(+0.00%)
Oct 21, 2003
5.240
5.420
5.240
5.300
39,200
+0.04(+0.76%)
Oct 20, 2003
5.410
5.410
5.200
5.260
26,400
-0.13(-2.41%)
Oct 17, 2003
5.390
5.490
5.370
5.390
9,900
-0.04(-0.74%)
Oct 16, 2003
5.650
5.650
5.420
5.430
18,900
-0.02(-0.37%)
Oct 15, 2003
5.750
5.750
5.450
5.450
126,550
-0.05(-0.91%)
Oct 14, 2003
5.700
5.720
5.370
5.500
60,850
+0.00(+0.00%)
Oct 13, 2003
5.700
5.700
5.430
5.500
96,070
-0.10(-1.79%)
Oct 10, 2003
5.700
5.700
5.460
5.600
43,234
-0.09(-1.58%)
Oct 09, 2003
5.560
5.750
5.560
5.690
47,398
+0.13(+2.34%)
Oct 08, 2003
5.510
5.620
5.410
5.560
95,564
+0.13(+2.39%)
Oct 07, 2003
5.090
5.500
4.890
5.430
79,602
+0.34(+6.68%)
Oct 06, 2003
4.750
5.219
4.750
5.090
34,150
+0.33(+6.93%)
Oct 03, 2003
5.070
5.090
4.760
4.760
163,150
-0.24(-4.80%)
Oct 02, 2003
5.070
5.140
4.890
5.000
136,000
-0.05(-0.99%)
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.