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
Activision Blizzard
(NQ:
ATVI
)
94.42
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 12, 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 (%)
Jul 30, 2004
1.998
2.063
1.956
2.033
5,837,071
+0.02(+1.24%)
Jul 29, 2004
1.998
2.018
1.979
2.008
5,208,326
+0.02(+0.84%)
Jul 28, 2004
1.983
2.013
1.944
1.991
5,843,962
+0.00(+0.21%)
Jul 27, 2004
1.915
2.002
1.915
1.987
8,952,014
+0.07(+3.54%)
Jul 26, 2004
1.950
1.997
1.908
1.919
7,309,007
-0.03(-1.43%)
Jul 23, 2004
2.073
2.073
1.930
1.947
12,876,095
-0.13(-6.22%)
Jul 22, 2004
1.998
2.109
1.983
2.076
21,734,466
+0.01(+0.34%)
Jul 21, 2004
2.237
2.276
2.067
2.069
20,042,408
-0.12(-5.63%)
Jul 20, 2004
2.137
2.199
2.109
2.192
8,551,093
+0.05(+2.13%)
Jul 19, 2004
2.192
2.203
2.117
2.147
5,311,293
-0.03(-1.40%)
Jul 16, 2004
2.192
2.227
2.167
2.177
8,386,913
-0.02(-0.88%)
Jul 15, 2004
2.174
2.222
2.162
2.197
9,142,542
+0.04(+1.74%)
Jul 14, 2004
2.076
2.184
2.067
2.159
12,018,310
+0.07(+3.39%)
Jul 13, 2004
2.090
2.109
2.081
2.088
5,442,231
-0.01(-0.33%)
Jul 12, 2004
2.070
2.109
2.022
2.095
6,698,504
+0.03(+1.61%)
Jul 09, 2004
2.036
2.080
2.033
2.062
7,708,307
+0.02(+1.16%)
Jul 08, 2004
2.097
2.098
2.026
2.038
7,101,858
-0.07(-3.36%)
Jul 07, 2004
2.116
2.147
2.098
2.109
6,550,135
+0.01(+0.46%)
Jul 06, 2004
2.144
2.157
2.074
2.099
9,696,697
-0.06(-2.76%)
Jul 02, 2004
2.173
2.181
2.105
2.159
6,685,127
-0.00(-0.19%)
Jul 01, 2004
2.213
2.220
2.151
2.163
7,364,544
-0.04(-1.95%)
Jun 30, 2004
2.202
2.212
2.154
2.206
7,423,730
+0.01(+0.32%)
Jun 29, 2004
2.205
2.220
2.170
2.199
9,058,223
+0.01(+0.57%)
Jun 28, 2004
2.163
2.220
2.160
2.187
9,341,179
+0.05(+2.27%)
Jun 25, 2004
2.080
2.284
2.077
2.138
31,140,100
+0.04(+1.78%)
Jun 24, 2004
2.072
2.119
2.066
2.101
9,793,178
+0.03(+1.34%)
Jun 23, 2004
2.019
2.088
2.019
2.073
12,209,245
+0.01(+0.34%)
Jun 22, 2004
1.965
2.091
1.943
2.066
18,285,490
-0.02(-1.06%)
Jun 21, 2004
2.135
2.179
2.079
2.088
8,652,843
-0.05(-2.15%)
Jun 18, 2004
2.130
2.208
2.126
2.134
14,108,857
-0.06(-2.53%)
Jun 17, 2004
2.220
2.220
2.188
2.190
6,660,804
-0.02(-1.07%)
Jun 16, 2004
2.255
2.258
2.192
2.213
5,750,320
-0.01(-0.62%)
Jun 15, 2004
2.210
2.242
2.203
2.227
6,836,334
+0.05(+2.29%)
Jun 14, 2004
2.228
2.238
2.169
2.177
7,540,885
-0.06(-2.79%)
Jun 10, 2004
2.276
2.303
2.234
2.240
6,758,095
-0.03(-1.16%)
Jun 09, 2004
2.321
2.330
2.255
2.266
6,948,218
-0.06(-2.39%)
Jun 08, 2004
2.302
2.355
2.290
2.321
11,788,054
+0.00(+0.06%)
Jun 07, 2004
2.290
2.335
2.276
2.320
12,629,219
+0.08(+3.66%)
Jun 04, 2004
2.220
2.267
2.192
2.238
7,657,229
+0.05(+2.48%)
Jun 03, 2004
2.248
2.248
2.184
2.184
6,541,622
-0.05(-2.36%)
Jun 02, 2004
2.206
2.255
2.181
2.237
7,614,664
+0.03(+1.45%)
Jun 01, 2004
2.220
2.228
2.165
2.205
5,882,879
+0.01(+0.44%)
May 28, 2004
2.206
2.213
2.172
2.195
4,022,589
-0.01(-0.44%)
May 27, 2004
2.226
2.230
2.166
2.205
7,221,445
+0.00(+0.06%)
May 26, 2004
2.151
2.203
2.123
2.203
8,495,555
+0.06(+2.65%)
May 25, 2004
2.081
2.151
2.048
2.147
6,919,031
+0.06(+2.79%)
May 24, 2004
2.131
2.148
2.080
2.088
6,677,019
+0.02(+1.14%)
May 21, 2004
2.069
2.081
2.040
2.065
6,144,755
+0.02(+0.81%)
May 20, 2004
2.001
2.081
1.998
2.048
7,454,944
+0.04(+2.15%)
May 19, 2004
1.977
2.065
1.976
2.005
7,484,537
+0.03(+1.40%)
May 18, 2004
2.027
2.054
1.965
1.977
8,295,703
-0.03(-1.38%)
May 17, 2004
1.954
2.038
1.915
2.005
9,152,272
+0.01(+0.63%)
May 14, 2004
2.047
2.051
1.976
1.993
7,109,154
-0.06(-2.97%)
May 13, 2004
2.045
2.081
2.018
2.054
8,235,301
+0.02(+0.89%)
May 12, 2004
2.054
2.066
1.956
2.036
12,307,752
-0.04(-1.87%)
May 11, 2004
2.151
2.179
2.000
2.074
19,267,726
-0.07(-3.17%)
May 10, 2004
2.124
2.170
2.081
2.142
13,345,931
+0.02(+0.85%)
May 07, 2004
2.062
2.156
2.058
2.124
24,130,670
-0.05(-2.36%)
May 06, 2004
2.144
2.212
2.080
2.176
17,198,666
+0.03(+1.49%)
May 05, 2004
2.149
2.174
2.122
2.144
6,309,744
-0.01(-0.26%)
May 04, 2004
2.111
2.183
2.111
2.149
7,860,324
+0.04(+1.77%)
May 03, 2004
2.102
2.152
2.074
2.112
8,210,978
+0.02(+1.00%)
Apr 30, 2004
2.098
2.120
2.047
2.091
15,892,530
+0.10(+5.16%)
Apr 29, 2004
2.137
2.147
1.908
1.988
24,971,428
-0.16(-7.31%)
Apr 28, 2004
2.172
2.180
2.116
2.145
4,885,643
-0.03(-1.21%)
Apr 27, 2004
2.155
2.180
2.091
2.172
10,630,288
+0.01(+0.32%)
Apr 26, 2004
2.227
2.234
2.130
2.165
6,734,988
-0.06(-2.74%)
Apr 23, 2004
2.277
2.281
2.177
2.226
4,817,134
+0.00(+0.00%)
Apr 22, 2004
2.190
2.245
2.162
2.226
6,430,953
+0.05(+2.17%)
Apr 21, 2004
2.192
2.195
2.116
2.179
7,908,970
+0.01(+0.38%)
Apr 20, 2004
2.245
2.255
2.156
2.170
6,968,893
-0.05(-2.37%)
Apr 19, 2004
2.199
2.234
2.167
2.223
3,326,551
+0.03(+1.20%)
Apr 16, 2004
2.184
2.220
2.131
2.197
5,186,841
+0.02(+0.76%)
Apr 15, 2004
2.248
2.248
2.116
2.180
5,971,657
-0.05(-2.06%)
Apr 14, 2004
2.180
2.303
2.176
2.226
6,353,931
-0.01(-0.37%)
Apr 13, 2004
2.345
2.352
2.216
2.234
6,368,525
-0.10(-4.11%)
Apr 12, 2004
2.351
2.352
2.312
2.330
5,937,605
+0.02(+0.84%)
Apr 08, 2004
2.344
2.359
2.301
2.310
5,655,055
+0.01(+0.54%)
Apr 07, 2004
2.344
2.371
2.263
2.298
9,783,449
-0.03(-1.25%)
Apr 06, 2004
2.245
2.331
2.245
2.327
11,511,990
+0.04(+1.64%)
Apr 05, 2004
2.278
2.323
2.258
2.290
7,517,778
+0.02(+0.98%)
Apr 02, 2004
2.244
2.316
2.230
2.267
9,681,698
+0.04(+2.00%)
Apr 01, 2004
2.179
2.228
2.165
2.223
9,490,764
+0.03(+1.26%)
Mar 31, 2004
2.220
2.244
2.149
2.195
11,161,336
+0.01(+0.44%)
Mar 30, 2004
2.119
2.220
2.101
2.185
8,859,992
+0.02(+1.16%)
Mar 29, 2004
2.137
2.185
2.116
2.160
9,082,141
+0.04(+1.76%)
Mar 26, 2004
2.101
2.165
2.080
2.123
14,058,995
+0.02(+1.06%)
Mar 25, 2004
2.002
2.151
1.929
2.101
28,401,350
+0.21(+11.16%)
Mar 24, 2004
1.920
1.933
1.869
1.890
7,172,799
-0.03(-1.45%)
Mar 23, 2004
1.902
1.959
1.901
1.918
5,247,648
+0.02(+0.88%)
Mar 22, 2004
1.966
1.966
1.857
1.901
5,390,342
-0.05(-2.77%)
Mar 19, 2004
1.940
1.972
1.889
1.955
7,537,236
+0.05(+2.47%)
Mar 18, 2004
1.904
1.944
1.875
1.908
5,945,308
-0.04(-1.86%)
Mar 17, 2004
1.886
1.956
1.869
1.944
6,507,165
+0.08(+4.40%)
Mar 16, 2004
1.915
1.948
1.830
1.862
7,102,668
+0.62(+50.07%)
Mar 15, 2004
1.251
1.264
1.228
1.241
6,694,855
-0.02(-1.37%)
Mar 12, 2004
1.245
1.272
1.233
1.258
7,743,168
+0.02(+1.95%)
Mar 11, 2004
1.270
1.275
1.223
1.234
15,066,769
-0.05(-3.66%)
Mar 10, 2004
1.299
1.314
1.279
1.281
5,829,571
-0.02(-1.24%)
Mar 09, 2004
1.309
1.312
1.264
1.297
6,212,047
+0.01(+0.57%)
Mar 08, 2004
1.313
1.335
1.233
1.290
4,820,174
-0.03(-2.43%)
Mar 05, 2004
1.310
1.333
1.294
1.322
4,967,935
+0.00(+0.14%)
Mar 04, 2004
1.318
1.335
1.301
1.320
8,524,539
-0.01(-0.47%)
Mar 03, 2004
1.297
1.329
1.287
1.326
7,398,392
+0.03(+2.04%)
Mar 02, 2004
1.299
1.326
1.286
1.299
5,930,510
-0.01(-0.52%)
Mar 01, 2004
1.298
1.307
1.277
1.306
10,138,358
+0.01(+0.81%)
Feb 27, 2004
1.294
1.296
1.272
1.296
10,098,225
+0.01(+0.57%)
Feb 26, 2004
1.283
1.298
1.270
1.288
8,917,353
+0.01(+0.43%)
Feb 25, 2004
1.273
1.295
1.266
1.283
6,273,462
+0.02(+1.66%)
Feb 24, 2004
1.236
1.286
1.236
1.262
10,208,286
+0.02(+1.54%)
Feb 23, 2004
1.283
1.301
1.236
1.243
12,656,986
-0.05(-3.50%)
Feb 20, 2004
1.299
1.305
1.280
1.288
8,998,226
-0.01(-0.43%)
Feb 19, 2004
1.323
1.341
1.293
1.293
15,386,614
-0.02(-1.27%)
Feb 18, 2004
1.307
1.333
1.296
1.310
14,860,633
+0.02(+1.24%)
Feb 17, 2004
1.292
1.302
1.269
1.294
13,106,958
+0.03(+2.74%)
Feb 13, 2004
1.272
1.286
1.234
1.259
11,498,611
+0.02(+1.39%)
Feb 12, 2004
1.265
1.270
1.234
1.242
7,287,116
-0.02(-1.80%)
Feb 11, 2004
1.241
1.272
1.235
1.265
12,400,380
+0.03(+2.55%)
Feb 10, 2004
1.199
1.244
1.198
1.233
35,383,616
+0.01(+0.91%)
Feb 09, 2004
1.216
1.232
1.194
1.222
11,328,960
+0.01(+0.92%)
Feb 06, 2004
1.167
1.219
1.165
1.211
18,957,812
+0.05(+4.69%)
Feb 05, 2004
1.133
1.167
1.122
1.157
8,095,849
+0.03(+2.29%)
Feb 04, 2004
1.169
1.169
1.125
1.131
6,719,786
-0.04(-3.07%)
Feb 03, 2004
1.159
1.177
1.156
1.167
13,656,045
-0.00(-0.21%)
Feb 02, 2004
1.159
1.175
1.145
1.169
13,608,616
+0.00(+0.32%)
Jan 30, 2004
1.156
1.178
1.142
1.166
12,554,830
+0.03(+2.22%)
Jan 29, 2004
1.190
1.193
1.108
1.140
37,294,784
+0.03(+2.73%)
Jan 28, 2004
1.109
1.199
1.085
1.110
21,681,966
+0.00(+0.22%)
Jan 27, 2004
1.126
1.141
1.095
1.108
7,604,528
-0.02(-1.91%)
Jan 26, 2004
1.150
1.150
1.106
1.129
8,393,196
-0.02(-1.77%)
Jan 23, 2004
1.157
1.173
1.135
1.150
5,434,325
-0.00(-0.27%)
Jan 22, 2004
1.150
1.172
1.135
1.153
8,238,746
+0.00(+0.11%)
Jan 21, 2004
1.159
1.169
1.132
1.151
6,115,364
+0.00(+0.11%)
Jan 20, 2004
1.150
1.183
1.147
1.150
10,179,099
+0.00(+0.32%)
Jan 16, 2004
1.154
1.171
1.141
1.146
5,335,210
+0.01(+0.92%)
Jan 15, 2004
1.156
1.176
1.127
1.136
11,909,673
-0.03(-2.18%)
Jan 14, 2004
1.147
1.187
1.119
1.161
26,949,680
+0.09(+8.28%)
Jan 13, 2004
1.114
1.114
1.053
1.072
15,670,637
-0.04(-3.60%)
Jan 12, 2004
1.127
1.129
1.104
1.113
12,755,402
-0.02(-1.42%)
Jan 09, 2004
1.134
1.164
1.113
1.129
5,873,729
-0.01(-0.97%)
Jan 08, 2004
1.148
1.161
1.113
1.140
7,187,611
+0.00(+0.43%)
Jan 07, 2004
1.171
1.190
1.117
1.135
14,092,208
-0.02(-1.97%)
Jan 06, 2004
1.151
1.177
1.120
1.158
19,927,076
+0.01(+0.48%)
Jan 05, 2004
1.159
1.172
1.147
1.152
7,642,837
-0.01(-0.59%)
Jan 02, 2004
1.129
1.177
1.129
1.159
6,485,679
+0.04(+3.19%)
Dec 31, 2003
1.144
1.163
1.122
1.123
4,542,286
-0.01(-1.19%)
Dec 30, 2003
1.159
1.178
1.132
1.137
8,039,183
-0.02(-1.71%)
Dec 29, 2003
1.148
1.170
1.143
1.156
8,995,958
+0.01(+0.54%)
Dec 26, 2003
1.150
1.164
1.141
1.150
3,323,275
-0.00(-0.37%)
Dec 24, 2003
1.143
1.169
1.139
1.154
2,419,390
+0.00(+0.38%)
Dec 23, 2003
1.126
1.151
1.119
1.150
8,958,780
+0.02(+1.91%)
Dec 22, 2003
1.136
1.138
1.102
1.129
18,405,282
-0.01(-0.76%)
Dec 19, 2003
1.162
1.169
1.079
1.137
34,803,160
-0.03(-2.95%)
Dec 18, 2003
1.100
1.172
1.085
1.172
73,062,896
+0.16(+15.78%)
Dec 17, 2003
1.013
1.022
0.9886
1.012
9,846,813
-0.00(-0.43%)
Dec 16, 2003
0.9621
1.048
0.9577
1.016
26,243,048
+0.09(+9.57%)
Dec 15, 2003
0.9799
0.9886
0.9201
0.9275
10,859,013
-0.04(-4.20%)
Dec 12, 2003
0.9343
0.9682
0.9343
0.9682
7,988,178
+0.04(+3.77%)
Dec 11, 2003
0.9195
0.9337
0.9152
0.9331
8,714,865
+0.01(+1.27%)
Dec 10, 2003
0.9096
0.9491
0.9004
0.9214
7,643,019
+0.02(+1.84%)
Dec 09, 2003
0.9614
0.9651
0.9029
0.9047
9,320,157
-0.05(-5.35%)
Dec 08, 2003
0.9584
0.9719
0.9436
0.9559
5,707,677
-0.01(-0.70%)
Dec 05, 2003
0.9682
0.9707
0.9460
0.9627
3,731,892
-0.00(-0.38%)
Dec 04, 2003
0.9405
0.9707
0.9220
0.9664
10,436,331
+0.04(+4.75%)
Dec 03, 2003
0.9374
0.9466
0.9189
0.9226
15,071,864
-0.01(-0.93%)
Dec 02, 2003
0.9590
0.9670
0.9312
0.9312
7,009,373
-0.03(-3.51%)
Dec 01, 2003
0.9590
0.9775
0.9528
0.9651
5,297,844
+0.02(+1.82%)
Nov 28, 2003
0.9448
0.9491
0.9392
0.9479
2,253,399
+0.00(+0.46%)
Nov 26, 2003
0.9540
0.9621
0.9399
0.9436
3,297,158
-0.00(-0.07%)
Nov 25, 2003
0.9516
0.9676
0.9374
0.9442
6,664,828
-0.01(-0.84%)
Nov 24, 2003
0.9442
0.9590
0.9318
0.9522
8,817,222
+0.01(+1.31%)
Nov 21, 2003
0.9355
0.9497
0.9362
0.9399
5,336,024
+0.00(+0.46%)
Nov 20, 2003
0.9035
0.9756
0.9010
0.9355
11,795,909
+0.02(+2.09%)
Nov 19, 2003
0.8868
0.9251
0.8850
0.9164
10,292,139
+0.02(+2.06%)
Nov 18, 2003
0.9368
0.9405
0.8948
0.8979
14,611,312
-0.05(-4.90%)
Nov 17, 2003
0.9534
0.9559
0.9294
0.9442
5,117,654
-0.02(-1.80%)
Nov 14, 2003
0.9873
1.011
0.9590
0.9614
5,739,248
-0.03(-3.17%)
Nov 13, 2003
1.002
1.014
0.9744
0.9929
7,064,495
-0.03(-2.60%)
Nov 12, 2003
0.9658
1.023
0.9633
1.019
13,259,103
+0.06(+5.89%)
Nov 11, 2003
0.9417
0.9682
0.9417
0.9627
10,068,108
+0.00(+0.39%)
Nov 10, 2003
0.9448
0.9658
0.9306
0.9590
12,056,461
-0.00(-0.13%)
Nov 07, 2003
0.9399
0.9849
0.9127
0.9602
22,619,496
+0.04(+4.08%)
Nov 06, 2003
0.9368
0.9442
0.9183
0.9226
16,265,537
-0.01(-1.12%)
Nov 05, 2003
0.9257
0.9590
0.9244
0.9331
7,706,684
-0.01(-1.24%)
Nov 04, 2003
0.9405
0.9559
0.9251
0.9448
5,925,056
+0.01(+0.99%)
Nov 03, 2003
0.9096
0.9460
0.9066
0.9355
16,296,968
+0.00(+0.53%)
Oct 31, 2003
0.9941
1.002
0.9306
0.9306
25,382,422
+0.02(+2.65%)
Oct 30, 2003
0.8696
0.9244
0.8696
0.9066
15,817,553
+0.04(+4.26%)
Oct 29, 2003
0.8529
0.8763
0.8350
0.8696
7,931,755
+0.02(+2.10%)
Oct 28, 2003
0.8393
0.8572
0.8227
0.8517
9,477,471
+0.03(+3.21%)
Oct 27, 2003
0.8326
0.8585
0.8252
0.8252
7,526,695
-0.00(-0.30%)
Oct 24, 2003
0.8239
0.8375
0.8171
0.8276
5,750,522
-0.00(-0.52%)
Oct 23, 2003
0.8048
0.8474
0.7801
0.8319
17,859,028
-0.00(-0.22%)
Oct 22, 2003
0.8387
0.8578
0.8178
0.8338
20,529,066
-0.03(-3.84%)
Oct 21, 2003
0.8375
0.8757
0.8295
0.8671
9,952,295
+0.02(+2.63%)
Oct 20, 2003
0.8443
0.8548
0.8350
0.8449
3,782,234
+0.00(+0.59%)
Oct 17, 2003
0.8615
0.8689
0.8387
0.8400
3,842,913
-0.02(-1.80%)
Oct 16, 2003
0.8480
0.8628
0.8467
0.8554
4,055,665
+0.01(+0.87%)
Oct 15, 2003
0.8739
0.8788
0.8467
0.8480
6,411,427
-0.02(-1.79%)
Oct 14, 2003
0.8387
0.8671
0.8375
0.8634
8,812,315
+0.03(+3.09%)
Oct 13, 2003
0.8221
0.8394
0.8147
0.8375
6,349,830
+0.02(+2.11%)
Oct 10, 2003
0.8042
0.8239
0.8042
0.8202
3,123,852
+0.01(+0.76%)
Oct 09, 2003
0.8239
0.8258
0.8066
0.8141
7,649,276
+0.01(+0.92%)
Oct 08, 2003
0.8239
0.8264
0.7980
0.8066
6,363,359
-0.01(-1.80%)
Oct 07, 2003
0.7949
0.8356
0.7949
0.8215
14,211,901
+0.02(+2.15%)
Oct 06, 2003
0.7715
0.8085
0.7715
0.8042
8,853,615
+0.02(+3.16%)
Oct 03, 2003
0.7770
0.7881
0.7666
0.7795
15,278,499
+0.01(+1.20%)
Oct 02, 2003
0.7672
0.7715
0.7548
0.7703
14,604,532
+0.00(+0.32%)
Oct 01, 2003
0.7370
0.7709
0.7135
0.7678
15,849,142
+0.03(+4.01%)
Sep 30, 2003
0.7350
0.7474
0.7234
0.7382
12,144,692
+0.00(+0.34%)
Sep 29, 2003
0.7098
0.7388
0.7098
0.7357
8,957,041
+0.03(+4.10%)
Sep 26, 2003
0.7055
0.7240
0.7055
0.7067
7,780,206
+0.00(+0.00%)
Sep 25, 2003
0.7530
0.7536
0.7061
0.7067
12,256,328
-0.04(-5.60%)
Sep 24, 2003
0.7400
0.7684
0.7431
0.7487
10,894,037
+0.01(+1.17%)
Sep 23, 2003
0.7462
0.7555
0.7228
0.7400
10,058,378
+0.01(+0.84%)
Sep 22, 2003
0.7370
0.7413
0.7222
0.7339
7,682,276
-0.01(-1.57%)
Sep 19, 2003
0.7703
0.7783
0.7388
0.7456
12,996,374
-0.03(-3.28%)
Sep 18, 2003
0.7925
0.7937
0.7573
0.7709
6,765,203
-0.02(-2.34%)
Sep 17, 2003
0.7931
0.7968
0.7801
0.7893
9,888,861
+0.01(+1.18%)
Sep 16, 2003
0.7826
0.7912
0.7709
0.7801
10,934,578
+0.00(+0.08%)
Sep 15, 2003
0.7616
0.7814
0.7616
0.7795
8,171,858
+0.01(+0.88%)
Sep 12, 2003
0.7647
0.7875
0.7555
0.7727
16,428,238
-0.05(-5.79%)
Sep 11, 2003
0.8319
0.8344
0.8079
0.8202
8,764,119
-0.01(-0.97%)
Sep 10, 2003
0.8560
0.8628
0.8276
0.8282
5,811,937
-0.03(-3.52%)
Sep 09, 2003
0.8572
0.8862
0.8424
0.8585
17,246,702
+0.02(+2.13%)
Sep 08, 2003
0.8134
0.8511
0.8128
0.8406
11,288,219
+0.03(+3.73%)
Sep 05, 2003
0.8178
0.8319
0.8036
0.8104
3,873,913
-0.01(-0.91%)
Sep 04, 2003
0.8301
0.8332
0.8036
0.8178
5,199,002
-0.01(-1.78%)
Sep 03, 2003
0.8326
0.8720
0.8208
0.8326
15,769,090
+0.02(+1.89%)
Sep 02, 2003
0.7974
0.8221
0.7912
0.8171
5,658,095
+0.02(+2.63%)
Aug 29, 2003
0.7801
0.8054
0.7801
0.7962
3,251,960
+0.02(+2.06%)
Aug 28, 2003
0.7844
0.7863
0.7727
0.7801
3,799,832
-0.00(-0.32%)
Aug 27, 2003
0.7801
0.7851
0.7740
0.7826
2,175,676
+0.00(+0.55%)
Aug 26, 2003
0.7672
0.7832
0.7579
0.7783
3,203,923
+0.00(+0.32%)
Aug 25, 2003
0.7746
0.7801
0.7703
0.7758
3,475,730
+0.00(+0.64%)
Aug 22, 2003
0.7635
0.7832
0.7573
0.7709
5,641,677
+0.01(+1.63%)
Aug 21, 2003
0.7493
0.7727
0.7487
0.7585
3,708,013
-0.00(-0.08%)
Aug 20, 2003
0.7579
0.7672
0.7499
0.7592
3,344,387
-0.01(-1.68%)
Aug 19, 2003
0.7561
0.7740
0.7333
0.7721
8,266,109
+0.02(+2.62%)
Aug 18, 2003
0.7265
0.7783
0.7265
0.7524
11,151,403
+0.04(+4.90%)
Aug 15, 2003
0.7154
0.7283
0.7098
0.7172
2,376,339
+0.00(+0.69%)
Aug 14, 2003
0.7049
0.7123
0.7006
0.7123
2,146,488
+0.01(+1.76%)
Aug 13, 2003
0.7000
0.7092
0.6969
0.7000
4,523,436
-0.00(-0.35%)
Aug 12, 2003
0.7000
0.7043
0.6901
0.7024
3,359,589
+0.00(+0.35%)
Aug 11, 2003
0.6932
0.7061
0.6889
0.7000
3,489,716
+0.01(+1.34%)
Aug 08, 2003
0.6907
0.7018
0.6907
0.6907
3,222,773
-0.00(-0.44%)
Aug 07, 2003
0.6956
0.7086
0.6938
0.6938
4,125,757
-0.01(-1.49%)
Aug 06, 2003
0.7037
0.7172
0.6950
0.7043
4,371,418
+0.00(+0.00%)
Aug 05, 2003
0.7166
0.7191
0.7018
0.7043
5,427,636
-0.01(-1.81%)
Aug 04, 2003
0.7209
0.7314
0.6993
0.7172
3,941,512
-0.00(-0.51%)
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.