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
Gilead Sciences
(NQ:
GILD
)
63.56
-0.78 (-1.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
3.305
3.400
3.280
3.396
33,040,234
+0.11(+3.37%)
Sep 29, 2004
3.226
3.356
3.226
3.286
17,989,630
+0.04(+1.12%)
Sep 28, 2004
3.263
3.276
3.204
3.249
14,726,492
+0.02(+0.73%)
Sep 27, 2004
3.274
3.289
3.198
3.226
17,261,064
-0.09(-2.74%)
Sep 24, 2004
3.300
3.362
3.297
3.317
17,979,174
+0.01(+0.41%)
Sep 23, 2004
3.290
3.348
3.283
3.303
15,933,798
+0.01(+0.17%)
Sep 22, 2004
3.339
3.366
3.297
3.297
22,289,488
-0.10(-2.86%)
Sep 21, 2004
3.386
3.406
3.300
3.395
20,503,292
+0.06(+1.85%)
Sep 20, 2004
3.339
3.389
3.289
3.333
16,752,609
-0.02(-0.57%)
Sep 17, 2004
3.276
3.362
3.266
3.352
33,160,194
+0.10(+2.93%)
Sep 16, 2004
3.234
3.291
3.220
3.257
13,992,424
+0.03(+1.07%)
Sep 15, 2004
3.243
3.267
3.166
3.222
17,321,044
-0.02(-0.64%)
Sep 14, 2004
3.243
3.280
3.237
3.243
13,204,428
-0.00(-0.11%)
Sep 13, 2004
3.227
3.275
3.198
3.247
20,929,756
+0.02(+0.68%)
Sep 10, 2004
3.176
3.228
3.140
3.225
17,122,394
+0.06(+1.84%)
Sep 09, 2004
3.134
3.178
3.084
3.167
19,904,592
+0.07(+2.29%)
Sep 08, 2004
3.139
3.196
3.078
3.096
16,802,134
-0.05(-1.47%)
Sep 07, 2004
3.253
3.282
3.087
3.142
24,633,664
+1.54(+96.70%)
Sep 03, 2004
1.612
1.632
1.595
1.597
18,473,874
-0.02(-1.37%)
Sep 02, 2004
1.611
1.631
1.603
1.620
34,074,204
+0.01(+0.42%)
Sep 01, 2004
1.574
1.613
1.573
1.613
45,441,808
+0.04(+2.71%)
Aug 31, 2004
1.556
1.570
1.530
1.570
23,074,182
+0.02(+1.39%)
Aug 30, 2004
1.582
1.586
1.548
1.549
21,617,050
-0.03(-1.74%)
Aug 27, 2004
1.566
1.607
1.565
1.576
28,716,714
+0.00(+0.22%)
Aug 26, 2004
1.585
1.604
1.556
1.573
102,480,144
+0.05(+3.62%)
Aug 25, 2004
1.474
1.524
1.469
1.518
33,388,560
+0.05(+3.13%)
Aug 24, 2004
1.481
1.494
1.462
1.472
27,820,864
-0.00(-0.25%)
Aug 23, 2004
1.508
1.512
1.468
1.475
30,619,570
-0.03(-1.90%)
Aug 20, 2004
1.478
1.507
1.472
1.504
48,569,580
+0.03(+2.18%)
Aug 19, 2004
1.492
1.509
1.469
1.472
40,988,976
-0.03(-2.04%)
Aug 18, 2004
1.455
1.503
1.448
1.503
36,732,036
+0.05(+3.25%)
Aug 17, 2004
1.472
1.483
1.455
1.455
28,735,424
-0.01(-1.02%)
Aug 16, 2004
1.436
1.484
1.435
1.470
30,255,286
+0.04(+2.76%)
Aug 13, 2004
1.449
1.469
1.419
1.431
28,842,178
-0.02(-1.08%)
Aug 12, 2004
1.482
1.497
1.446
1.447
33,439,184
-0.05(-3.19%)
Aug 11, 2004
1.441
1.518
1.440
1.494
58,773,900
+0.04(+2.67%)
Aug 10, 2004
1.410
1.457
1.408
1.455
28,615,464
+0.05(+3.89%)
Aug 09, 2004
1.407
1.429
1.397
1.401
17,031,048
+0.00(+0.07%)
Aug 06, 2004
1.430
1.445
1.397
1.400
36,739,740
-0.05(-3.19%)
Aug 05, 2004
1.447
1.482
1.437
1.446
37,689,520
+0.02(+1.24%)
Aug 04, 2004
1.438
1.454
1.412
1.428
30,796,758
-0.01(-0.77%)
Aug 03, 2004
1.439
1.476
1.438
1.440
41,703,232
-0.00(-0.21%)
Aug 02, 2004
1.459
1.499
1.427
1.442
80,850,984
-0.03(-1.76%)
Jul 30, 2004
1.459
1.517
1.448
1.468
158,860,336
+0.12(+8.64%)
Jul 29, 2004
1.339
1.375
1.337
1.352
49,835,216
+0.03(+2.15%)
Jul 28, 2004
1.318
1.343
1.277
1.323
32,710,620
+0.00(+0.03%)
Jul 27, 2004
1.285
1.332
1.281
1.323
32,361,744
+0.04(+3.41%)
Jul 26, 2004
1.326
1.333
1.262
1.279
49,076,936
-0.04(-3.23%)
Jul 23, 2004
1.354
1.369
1.298
1.322
37,120,532
-0.04(-2.79%)
Jul 22, 2004
1.351
1.380
1.328
1.360
40,412,284
+0.01(+0.77%)
Jul 21, 2004
1.412
1.414
1.334
1.349
50,841,120
-0.07(-4.79%)
Jul 20, 2004
1.442
1.442
1.410
1.417
30,387,354
-0.02(-1.14%)
Jul 19, 2004
1.431
1.452
1.397
1.434
30,877,098
+0.02(+1.07%)
Jul 16, 2004
1.460
1.461
1.411
1.418
28,855,384
-0.03(-2.22%)
Jul 15, 2004
1.460
1.461
1.435
1.451
26,227,264
-0.01(-0.70%)
Jul 14, 2004
1.481
1.502
1.457
1.461
32,009,568
-0.03(-2.12%)
Jul 13, 2004
1.489
1.510
1.485
1.492
13,059,155
+0.00(+0.11%)
Jul 12, 2004
1.496
1.502
1.472
1.491
25,804,652
+0.01(+0.46%)
Jul 09, 2004
1.501
1.511
1.474
1.484
32,479,504
-0.01(-0.67%)
Jul 08, 2004
1.515
1.529
1.488
1.494
31,318,420
-0.03(-2.00%)
Jul 07, 2004
1.526
1.531
1.509
1.524
22,289,488
+0.00(+0.25%)
Jul 06, 2004
1.530
1.552
1.517
1.521
31,419,672
-0.01(-0.71%)
Jul 02, 2004
1.517
1.546
1.516
1.532
26,009,356
+0.01(+0.70%)
Jul 01, 2004
1.523
1.540
1.512
1.521
47,745,264
-0.00(-0.07%)
Jun 30, 2004
1.490
1.539
1.488
1.522
354,691,552
+0.03(+2.26%)
Jun 29, 2004
1.455
1.504
1.452
1.488
35,258,400
+0.04(+2.47%)
Jun 28, 2004
1.483
1.483
1.445
1.452
25,453,576
-0.02(-1.56%)
Jun 25, 2004
1.469
1.508
1.456
1.475
27,949,630
+0.01(+0.45%)
Jun 24, 2004
1.511
1.513
1.461
1.469
42,130,248
-0.01(-0.75%)
Jun 23, 2004
1.423
1.484
1.422
1.480
20,993,038
+0.05(+3.74%)
Jun 22, 2004
1.429
1.439
1.406
1.427
22,217,952
-0.00(-0.27%)
Jun 21, 2004
1.463
1.463
1.430
1.430
15,896,379
-0.03(-2.22%)
Jun 18, 2004
1.442
1.468
1.437
1.463
21,186,734
+0.02(+1.53%)
Jun 17, 2004
1.456
1.461
1.429
1.441
18,235,054
-0.02(-1.51%)
Jun 16, 2004
1.450
1.471
1.448
1.463
16,983,726
+0.01(+0.83%)
Jun 15, 2004
1.414
1.454
1.411
1.451
23,392,242
+0.05(+3.35%)
Jun 14, 2004
1.398
1.430
1.387
1.404
21,740,312
+0.00(+0.11%)
Jun 10, 2004
1.436
1.457
1.390
1.402
36,583,464
-0.03(-1.97%)
Jun 09, 2004
1.473
1.479
1.427
1.430
29,615,866
-0.03(-2.33%)
Jun 08, 2004
1.471
1.480
1.456
1.464
18,188,830
-0.01(-0.71%)
Jun 07, 2004
1.465
1.475
1.455
1.475
17,122,394
+0.01(+0.60%)
Jun 04, 2004
1.475
1.478
1.456
1.466
29,064,490
+0.01(+0.36%)
Jun 03, 2004
1.515
1.529
1.461
1.461
23,025,758
-0.05(-3.42%)
Jun 02, 2004
1.526
1.540
1.513
1.513
26,874,390
-0.01(-0.52%)
Jun 01, 2004
1.478
1.522
1.478
1.521
22,961,926
+0.04(+2.46%)
May 28, 2004
1.494
1.503
1.475
1.484
19,531,504
-0.01(-0.58%)
May 27, 2004
1.494
1.520
1.474
1.493
28,945,630
-0.00(-0.32%)
May 26, 2004
1.445
1.501
1.443
1.497
37,463,904
+0.05(+3.36%)
May 25, 2004
1.425
1.450
1.416
1.449
25,796,948
+0.02(+1.56%)
May 24, 2004
1.433
1.450
1.420
1.427
22,469,978
-0.01(-0.84%)
May 21, 2004
1.454
1.458
1.422
1.439
23,857,776
+0.00(+0.29%)
May 20, 2004
1.431
1.458
1.426
1.435
25,796,948
+0.01(+0.43%)
May 19, 2004
1.428
1.451
1.414
1.428
48,255,924
+0.01(+0.54%)
May 18, 2004
1.369
1.428
1.363
1.421
114,068,960
+0.11(+8.58%)
May 17, 2004
1.273
1.311
1.270
1.308
44,814,496
+0.04(+3.35%)
May 14, 2004
1.289
1.293
1.252
1.266
25,216,958
-0.02(-1.64%)
May 13, 2004
1.278
1.298
1.271
1.287
23,347,120
+0.01(+0.57%)
May 12, 2004
1.251
1.292
1.234
1.280
32,234,080
+0.02(+1.70%)
May 11, 2004
1.251
1.281
1.249
1.258
21,166,924
+0.02(+1.22%)
May 10, 2004
1.256
1.261
1.230
1.243
31,566,044
-0.02(-1.48%)
May 07, 2004
1.288
1.310
1.262
1.262
31,476,900
-0.03(-2.08%)
May 06, 2004
1.323
1.323
1.283
1.289
32,152,640
-0.04(-2.76%)
May 05, 2004
1.333
1.344
1.318
1.325
28,980,848
-0.00(-0.02%)
May 04, 2004
1.350
1.358
1.311
1.325
48,894,244
-0.05(-3.44%)
May 03, 2004
1.386
1.397
1.352
1.373
26,911,808
-0.01(-0.84%)
Apr 30, 2004
1.396
1.407
1.377
1.384
26,888,696
-0.01(-0.83%)
Apr 29, 2004
1.379
1.406
1.371
1.396
28,835,574
+0.00(+0.23%)
Apr 28, 2004
1.402
1.431
1.379
1.393
30,599,760
-0.02(-1.72%)
Apr 27, 2004
1.405
1.431
1.384
1.417
29,842,580
+0.02(+1.35%)
Apr 26, 2004
1.367
1.413
1.366
1.398
42,295,332
+0.03(+2.38%)
Apr 23, 2004
1.442
1.450
1.343
1.366
119,582,728
+0.02(+1.52%)
Apr 22, 2004
1.313
1.346
1.308
1.345
31,819,172
+0.03(+2.39%)
Apr 21, 2004
1.291
1.324
1.290
1.314
27,644,776
+0.02(+1.47%)
Apr 20, 2004
1.330
1.343
1.291
1.295
19,487,482
-0.03(-2.55%)
Apr 19, 2004
1.303
1.329
1.299
1.329
20,220,450
+0.03(+2.04%)
Apr 16, 2004
1.286
1.306
1.283
1.302
19,024,150
+0.01(+0.77%)
Apr 15, 2004
1.289
1.296
1.276
1.292
21,980,234
+0.01(+0.51%)
Apr 14, 2004
1.259
1.289
1.256
1.285
35,511,524
+0.02(+1.85%)
Apr 13, 2004
1.304
1.309
1.258
1.262
23,705,900
-0.03(-2.61%)
Apr 12, 2004
1.302
1.324
1.286
1.296
16,328,896
-0.01(-0.73%)
Apr 08, 2004
1.309
1.314
1.282
1.305
23,030,160
+0.01(+0.86%)
Apr 07, 2004
1.279
1.301
1.278
1.294
22,192,640
+0.01(+1.17%)
Apr 06, 2004
1.299
1.307
1.268
1.279
26,511,208
-0.04(-2.76%)
Apr 05, 2004
1.302
1.323
1.293
1.316
17,830,050
+0.01(+0.96%)
Apr 02, 2004
1.292
1.311
1.281
1.303
24,864,780
+0.04(+2.80%)
Apr 01, 2004
1.262
1.288
1.258
1.268
21,141,612
+0.01(+0.65%)
Mar 31, 2004
1.260
1.277
1.238
1.260
26,326,314
+0.00(+0.00%)
Mar 30, 2004
1.252
1.265
1.243
1.260
17,288,578
+0.00(+0.27%)
Mar 29, 2004
1.227
1.260
1.224
1.256
26,863,384
+0.03(+2.81%)
Mar 26, 2004
1.210
1.240
1.208
1.222
31,424,074
+0.01(+0.84%)
Mar 25, 2004
1.185
1.221
1.177
1.212
26,335,118
+0.04(+3.05%)
Mar 24, 2004
1.184
1.200
1.170
1.176
45,087,432
-0.00(-0.27%)
Mar 23, 2004
1.226
1.226
1.173
1.179
40,621,392
-0.04(-2.92%)
Mar 22, 2004
1.243
1.244
1.209
1.214
32,243,984
-0.04(-3.33%)
Mar 19, 2004
1.290
1.298
1.254
1.256
23,971,132
-0.03(-2.49%)
Mar 18, 2004
1.275
1.299
1.258
1.288
18,178,924
+0.01(+0.73%)
Mar 17, 2004
1.272
1.285
1.261
1.279
24,581,938
+0.02(+1.55%)
Mar 16, 2004
1.287
1.296
1.234
1.259
40,993,376
-0.02(-1.58%)
Mar 15, 2004
1.302
1.308
1.277
1.280
25,659,380
-0.03(-2.03%)
Mar 12, 2004
1.279
1.313
1.270
1.306
25,564,732
+0.04(+2.86%)
Mar 11, 2004
1.270
1.302
1.262
1.270
34,067,600
-0.01(-0.55%)
Mar 10, 2004
1.283
1.305
1.268
1.277
39,935,744
-0.01(-0.48%)
Mar 09, 2004
1.284
1.300
1.265
1.283
36,244,492
+0.01(+0.98%)
Mar 08, 2004
1.299
1.307
1.261
1.270
23,809,352
-0.03(-2.44%)
Mar 05, 2004
1.255
1.310
1.254
1.302
33,158,544
+0.04(+3.11%)
Mar 04, 2004
1.256
1.283
1.248
1.263
20,561,620
+0.00(+0.07%)
Mar 03, 2004
1.236
1.279
1.231
1.262
29,115,114
+0.03(+2.08%)
Mar 02, 2004
1.248
1.276
1.236
1.236
36,632,988
-0.01(-0.71%)
Mar 01, 2004
1.239
1.253
1.211
1.245
32,548,838
+0.01(+1.01%)
Feb 27, 2004
1.243
1.256
1.228
1.233
36,998,372
-0.01(-0.59%)
Feb 26, 2004
1.240
1.253
1.231
1.240
31,452,688
-0.00(-0.31%)
Feb 25, 2004
1.228
1.260
1.223
1.244
26,851,278
+0.01(+1.20%)
Feb 24, 2004
1.231
1.238
1.210
1.229
29,438,676
-0.00(-0.37%)
Feb 23, 2004
1.259
1.266
1.229
1.234
32,203,264
-0.03(-2.43%)
Feb 20, 2004
1.273
1.283
1.245
1.264
31,375,650
-0.00(-0.14%)
Feb 19, 2004
1.312
1.320
1.261
1.266
29,284,600
-0.04(-3.20%)
Feb 18, 2004
1.324
1.340
1.301
1.308
26,547,526
-0.01(-1.08%)
Feb 17, 2004
1.333
1.336
1.303
1.322
22,248,768
-0.00(-0.15%)
Feb 13, 2004
1.355
1.356
1.318
1.324
27,131,918
-0.02(-1.45%)
Feb 12, 2004
1.327
1.356
1.321
1.344
36,502,024
+0.01(+0.96%)
Feb 11, 2004
1.309
1.333
1.284
1.331
29,641,178
+0.03(+2.14%)
Feb 10, 2004
1.311
1.316
1.297
1.303
29,937,228
-0.01(-0.61%)
Feb 09, 2004
1.284
1.340
1.279
1.311
36,465,704
+0.03(+2.05%)
Feb 06, 2004
1.272
1.288
1.271
1.285
21,722,704
+0.01(+1.00%)
Feb 05, 2004
1.288
1.288
1.258
1.272
39,349,152
-0.00(-0.36%)
Feb 04, 2004
1.276
1.288
1.263
1.277
42,852,208
-0.00(-0.02%)
Feb 03, 2004
1.289
1.295
1.273
1.277
38,853,904
-0.00(-0.11%)
Feb 02, 2004
1.253
1.295
1.246
1.278
66,609,836
+0.03(+2.66%)
Jan 30, 2004
1.236
1.268
1.206
1.245
227,168,320
-0.13(-9.69%)
Jan 29, 2004
1.395
1.405
1.370
1.379
40,207,584
-0.01(-0.54%)
Jan 28, 2004
1.394
1.431
1.361
1.386
62,720,484
-0.00(-0.07%)
Jan 27, 2004
1.461
1.463
1.387
1.387
80,208,264
-0.08(-5.38%)
Jan 26, 2004
1.480
1.488
1.455
1.466
51,670,936
-0.03(-1.86%)
Jan 23, 2004
1.487
1.503
1.480
1.494
33,859,596
+0.01(+0.84%)
Jan 22, 2004
1.505
1.511
1.467
1.481
35,996,868
-0.00(-0.26%)
Jan 21, 2004
1.444
1.508
1.440
1.485
58,835,532
+0.04(+2.86%)
Jan 20, 2004
1.438
1.448
1.418
1.444
30,368,644
+0.00(+0.25%)
Jan 16, 2004
1.417
1.451
1.404
1.440
37,778,664
+0.03(+2.32%)
Jan 15, 2004
1.380
1.414
1.377
1.407
36,109,080
+0.02(+1.51%)
Jan 14, 2004
1.405
1.418
1.377
1.386
27,959,700
-0.01(-0.64%)
Jan 13, 2004
1.420
1.428
1.377
1.395
37,868,896
-0.03(-2.28%)
Jan 12, 2004
1.419
1.442
1.388
1.428
36,806,832
+0.01(+0.75%)
Jan 09, 2004
1.381
1.452
1.381
1.417
49,694,092
+0.02(+1.70%)
Jan 08, 2004
1.424
1.424
1.372
1.393
52,959,652
-0.02(-1.60%)
Jan 07, 2004
1.328
1.418
1.314
1.416
65,585,552
+0.10(+7.59%)
Jan 06, 2004
1.313
1.331
1.310
1.316
22,867,278
-0.00(-0.38%)
Jan 05, 2004
1.320
1.336
1.318
1.321
28,626,470
+0.00(+0.24%)
Jan 02, 2004
1.326
1.346
1.317
1.318
29,785,350
-0.01(-0.45%)
Dec 31, 2003
1.326
1.336
1.313
1.324
20,639,760
+0.00(+0.24%)
Dec 30, 2003
1.331
1.340
1.312
1.321
22,242,582
-0.01(-0.79%)
Dec 29, 2003
1.334
1.343
1.327
1.331
29,909,074
-0.01(-0.59%)
Dec 26, 2003
1.340
1.351
1.333
1.339
7,664,588
-0.00(-0.32%)
Dec 24, 2003
1.347
1.356
1.340
1.343
7,416,017
-0.01(-0.55%)
Dec 23, 2003
1.357
1.374
1.330
1.351
37,488,548
-0.00(-0.25%)
Dec 22, 2003
1.344
1.360
1.340
1.354
22,033,708
+0.00(+0.37%)
Dec 19, 2003
1.346
1.355
1.330
1.349
41,557,400
+0.01(+1.11%)
Dec 18, 2003
1.308
1.344
1.306
1.335
47,920,628
+0.04(+2.96%)
Dec 17, 2003
1.272
1.311
1.263
1.296
28,484,994
+0.02(+1.24%)
Dec 16, 2003
1.275
1.293
1.255
1.280
34,989,864
+0.01(+0.50%)
Dec 15, 2003
1.285
1.314
1.271
1.274
31,964,378
+0.00(+0.11%)
Dec 12, 2003
1.283
1.283
1.254
1.273
20,556,570
+0.00(+0.00%)
Dec 11, 2003
1.261
1.280
1.259
1.273
39,217,084
+0.00(+0.07%)
Dec 10, 2003
1.278
1.289
1.256
1.272
32,251,336
-0.02(-1.29%)
Dec 09, 2003
1.303
1.314
1.280
1.288
26,813,486
-0.01(-0.96%)
Dec 08, 2003
1.306
1.323
1.280
1.301
29,934,332
-0.01(-0.59%)
Dec 05, 2003
1.333
1.337
1.307
1.308
37,343,220
-0.02(-1.81%)
Dec 04, 2003
1.339
1.349
1.298
1.333
46,491,672
+0.00(+0.05%)
Dec 03, 2003
1.352
1.383
1.325
1.332
36,572,456
-0.03(-2.01%)
Dec 02, 2003
1.365
1.394
1.359
1.359
38,635,356
-0.01(-0.56%)
Dec 01, 2003
1.333
1.368
1.333
1.367
35,077,512
+0.03(+2.54%)
Nov 28, 2003
1.337
1.340
1.324
1.333
8,463,622
-0.00(-0.12%)
Nov 26, 2003
1.330
1.340
1.303
1.335
31,134,540
+0.01(+0.82%)
Nov 25, 2003
1.349
1.350
1.315
1.324
40,625,540
-0.02(-1.80%)
Nov 24, 2003
1.295
1.349
1.290
1.348
45,835,916
+0.06(+4.47%)
Nov 21, 2003
1.264
1.296
1.260
1.290
37,822,280
+0.03(+2.10%)
Nov 20, 2003
1.241
1.291
1.230
1.264
48,392,480
+0.02(+1.66%)
Nov 19, 2003
1.230
1.260
1.224
1.243
39,674,036
+0.02(+1.41%)
Nov 18, 2003
1.246
1.268
1.225
1.226
30,076,204
-0.02(-1.37%)
Nov 17, 2003
1.220
1.249
1.211
1.243
25,544,020
+0.01(+0.83%)
Nov 14, 2003
1.247
1.263
1.220
1.233
42,128,476
-0.02(-1.42%)
Nov 13, 2003
1.218
1.268
1.218
1.250
44,026,412
+0.02(+1.55%)
Nov 12, 2003
1.194
1.238
1.190
1.231
39,690,476
+0.05(+3.93%)
Nov 11, 2003
1.188
1.196
1.173
1.185
43,606,560
+0.00(+0.13%)
Nov 10, 2003
1.214
1.216
1.176
1.183
31,761,822
-0.03(-2.49%)
Nov 07, 2003
1.228
1.240
1.208
1.213
38,898,576
-0.01(-0.91%)
Nov 06, 2003
1.196
1.232
1.186
1.224
47,375,424
+0.03(+2.47%)
Nov 05, 2003
1.216
1.222
1.187
1.195
60,284,288
-0.02(-1.98%)
Nov 04, 2003
1.248
1.263
1.212
1.219
55,432,504
-0.04(-2.84%)
Nov 03, 2003
1.243
1.258
1.224
1.255
34,478,416
+0.02(+1.25%)
Oct 31, 2003
1.234
1.252
1.226
1.239
43,720,984
+0.00(+0.26%)
Oct 30, 2003
1.181
1.252
1.218
1.236
113,678,944
+0.05(+4.64%)
Oct 29, 2003
1.151
1.190
1.142
1.181
368,047,680
-0.17(-12.55%)
Oct 28, 2003
1.315
1.351
1.159
1.351
60,511,796
+0.05(+3.55%)
Oct 27, 2003
1.330
1.338
1.285
1.304
35,861,500
-0.02(-1.70%)
Oct 24, 2003
1.306
1.329
1.290
1.327
24,837,268
+0.01(+0.79%)
Oct 23, 2003
1.323
1.326
1.288
1.316
27,873,692
-0.01(-0.65%)
Oct 22, 2003
1.353
1.355
1.302
1.325
28,943,428
-0.04(-2.78%)
Oct 21, 2003
1.332
1.364
1.323
1.363
31,724,096
+0.04(+2.74%)
Oct 20, 2003
1.307
1.336
1.297
1.327
40,706,384
+0.02(+1.72%)
Oct 17, 2003
1.353
1.361
1.301
1.304
36,628,388
-0.05(-3.58%)
Oct 16, 2003
1.351
1.363
1.351
1.353
22,408,094
-0.00(-0.07%)
Oct 15, 2003
1.400
1.400
1.346
1.353
46,954,904
-0.04(-2.96%)
Oct 14, 2003
1.393
1.399
1.369
1.395
30,805,156
+0.00(+0.29%)
Oct 13, 2003
1.373
1.397
1.369
1.391
33,723,236
+0.02(+1.63%)
Oct 10, 2003
1.366
1.389
1.357
1.368
29,554,290
-0.00(-0.02%)
Oct 09, 2003
1.363
1.391
1.352
1.369
53,103,164
+0.02(+1.38%)
Oct 08, 2003
1.363
1.366
1.324
1.350
52,008,984
+0.02(+1.62%)
Oct 07, 2003
1.329
1.346
1.308
1.328
40,090,384
-0.01(-1.00%)
Oct 06, 2003
1.343
1.356
1.318
1.342
20,147,262
+0.01(+0.48%)
Oct 03, 2003
1.352
1.372
1.330
1.335
40,336,744
-0.00(-0.17%)
Oct 02, 2003
1.324
1.351
1.318
1.338
59,145,172
+0.05(+3.71%)
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.