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
Charles & Colvard
(NQ:
CTHR
)
2.374
+0.034 (+1.45%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Jan 31, 2019
0.9500
0.9500
0.9100
0.9100
1,037
-0.04(-4.18%)
Jan 30, 2019
0.9300
0.9497
0.9300
0.9497
7,111
-0.01(-0.81%)
Jan 29, 2019
0.9575
0.9575
0.9575
0.9575
229
+0.04(+4.08%)
Jan 28, 2019
0.9500
0.9500
0.9200
0.9200
1,938
-0.06(-6.12%)
Jan 25, 2019
0.9100
0.9800
0.9100
0.9800
7,600
+0.08(+8.35%)
Jan 24, 2019
0.9500
0.9500
0.9027
0.9045
4,750
-0.05(-4.79%)
Jan 23, 2019
0.9610
0.9753
0.9250
0.9500
55,922
+0.04(+3.87%)
Jan 22, 2019
0.9700
0.9700
0.8917
0.9146
31,367
-0.05(-4.73%)
Jan 18, 2019
0.9300
0.9800
0.8800
0.9600
6,400
+0.03(+3.23%)
Jan 17, 2019
0.9300
0.9300
0.9300
0.9300
3,000
+0.00(+0.00%)
Jan 16, 2019
0.9000
0.9300
0.8600
0.9300
113,150
+0.03(+3.33%)
Jan 15, 2019
0.8900
0.9100
0.8764
0.9000
25,681
+0.05(+5.51%)
Jan 14, 2019
0.8519
0.8530
0.8519
0.8530
2,845
-0.03(-3.07%)
Jan 11, 2019
0.8600
0.8800
0.8500
0.8800
9,800
+0.02(+2.33%)
Jan 10, 2019
0.8557
0.8700
0.8404
0.8600
33,565
+0.02(+2.37%)
Jan 09, 2019
0.8799
0.8799
0.8400
0.8401
10,882
-0.01(-1.16%)
Jan 08, 2019
0.8550
0.8550
0.8210
0.8500
24,379
-0.02(-2.30%)
Jan 07, 2019
0.8531
0.8800
0.8501
0.8700
12,423
+0.01(+0.58%)
Jan 04, 2019
0.8500
0.8900
0.8500
0.8650
35,100
-0.02(-2.80%)
Jan 03, 2019
0.8900
0.8900
0.8310
0.8899
14,856
+0.01(+1.13%)
Jan 02, 2019
0.8500
0.8800
0.8500
0.8800
10,754
+0.03(+3.53%)
Dec 31, 2018
0.8500
0.9100
0.8300
0.8500
82,200
-0.02(-2.30%)
Dec 28, 2018
0.8700
0.9300
0.8000
0.8700
32,400
+0.00(+0.00%)
Dec 27, 2018
0.8700
0.9300
0.8500
0.8700
25,925
+0.00(+0.00%)
Dec 26, 2018
0.8500
0.8900
0.8400
0.8700
36,070
+0.02(+2.35%)
Dec 24, 2018
0.8500
0.8800
0.8500
0.8500
31,000
+0.00(+0.00%)
Dec 21, 2018
0.8800
0.9300
0.8500
0.8500
48,900
-0.08(-8.59%)
Dec 20, 2018
0.8760
0.9299
0.8576
0.9299
23,497
-0.02(-2.12%)
Dec 19, 2018
0.8500
0.9500
0.8500
0.9500
34,943
+0.10(+11.75%)
Dec 18, 2018
0.8901
0.9199
0.8500
0.8501
35,204
-0.02(-1.87%)
Dec 17, 2018
0.9200
0.9200
0.8663
0.8663
26,429
-0.03(-3.74%)
Dec 14, 2018
0.8900
0.9000
0.8800
0.9000
22,400
+0.01(+1.12%)
Dec 13, 2018
0.9300
0.9300
0.8800
0.8900
14,721
-0.03(-2.73%)
Dec 12, 2018
0.9299
0.9300
0.8950
0.9150
16,023
+0.01(+0.55%)
Dec 11, 2018
0.9200
0.9300
0.8800
0.9100
18,919
-0.03(-3.19%)
Dec 10, 2018
0.9300
0.9400
0.8800
0.9400
25,130
+0.04(+4.44%)
Dec 07, 2018
0.8900
0.9200
0.8900
0.9000
15,600
-0.02(-2.17%)
Dec 06, 2018
0.8900
0.9268
0.8800
0.9200
12,548
+0.03(+3.37%)
Dec 04, 2018
0.9300
0.9400
0.8900
0.8900
6,300
-0.05(-5.32%)
Dec 03, 2018
0.9050
0.9400
0.9050
0.9400
35,433
+0.00(+0.00%)
Nov 30, 2018
0.9700
0.9700
0.9050
0.9400
60,900
-0.01(-1.05%)
Nov 29, 2018
0.8900
0.9600
0.8900
0.9500
16,653
+0.06(+6.74%)
Nov 28, 2018
0.9500
0.9500
0.8900
0.8900
3,951
-0.04(-4.30%)
Nov 27, 2018
0.9100
0.9500
0.8902
0.9300
30,929
+0.02(+2.20%)
Nov 26, 2018
0.8902
0.9300
0.8902
0.9100
7,833
+0.00(+0.00%)
Nov 23, 2018
0.9100
0.9100
0.9100
72
+0.00(+0.00%)
Nov 21, 2018
0.9100
0.9100
0.9100
0
+0.00(+0.00%)
Nov 20, 2018
0.9400
0.9500
0.9100
0.9100
1,457
-0.03(-3.19%)
Nov 19, 2018
0.8800
1.000
0.8710
0.9400
100,198
+0.01(+1.08%)
Nov 16, 2018
0.9100
0.9400
0.9100
0.9300
4,500
+0.00(+0.00%)
Nov 15, 2018
0.9450
0.9450
0.9230
0.9300
3,481
+0.03(+3.33%)
Nov 14, 2018
0.9200
0.9446
0.9000
0.9000
127,524
-0.00(-0.50%)
Nov 13, 2018
0.9200
0.9900
0.9000
0.9045
15,080
-0.01(-1.33%)
Nov 12, 2018
0.9800
0.9800
0.9167
0.9167
85,689
-0.05(-5.49%)
Nov 09, 2018
0.9600
1.000
0.9600
0.9700
22,500
-0.03(-2.99%)
Nov 08, 2018
0.9600
0.9999
0.9600
0.9999
21,381
-0.01(-0.51%)
Nov 07, 2018
1.040
1.040
0.9700
1.005
13,040
+0.00(+0.50%)
Nov 06, 2018
1.000
1.020
1.000
1.000
19,831
+0.00(+0.00%)
Nov 05, 2018
1.060
1.060
0.9450
1.000
83,725
-0.06(-5.84%)
Nov 02, 2018
0.9400
1.150
0.9350
1.062
179,500
+0.13(+14.19%)
Nov 01, 2018
0.9120
0.9499
0.8820
0.9300
41,641
-0.02(-2.09%)
Oct 31, 2018
0.8901
0.9500
0.8754
0.9499
30,438
+0.07(+7.53%)
Oct 30, 2018
0.9182
0.9239
0.8740
0.8834
52,708
+0.01(+1.02%)
Oct 29, 2018
0.9200
0.9300
0.8600
0.8745
12,102
-0.05(-5.46%)
Oct 26, 2018
0.9300
0.9300
0.8500
0.9250
48,300
+0.02(+2.77%)
Oct 25, 2018
0.8500
0.9400
0.8500
0.9001
163,234
+0.06(+6.77%)
Oct 24, 2018
0.8499
0.8499
0.8400
0.8430
31,385
+0.01(+1.44%)
Oct 23, 2018
0.8400
0.8500
0.8310
0.8310
35,440
-0.02(-2.24%)
Oct 22, 2018
0.8545
0.8899
0.8500
0.8500
21,746
+0.00(+0.00%)
Oct 19, 2018
0.8700
0.8900
0.8500
0.8500
92,800
-0.02(-2.30%)
Oct 18, 2018
0.9100
0.9100
0.8600
0.8700
57,566
+0.01(+0.93%)
Oct 17, 2018
0.8663
0.9126
0.8600
0.8620
157,920
+0.00(+0.23%)
Oct 16, 2018
0.8620
0.9100
0.8475
0.8600
83,618
-0.02(-2.27%)
Oct 15, 2018
0.8810
0.9100
0.8620
0.8800
13,882
-0.06(-6.38%)
Oct 12, 2018
0.8400
0.9400
0.8400
0.9400
44,100
+0.07(+8.06%)
Oct 11, 2018
0.8600
0.8793
0.8300
0.8699
44,894
+0.01(+1.15%)
Oct 10, 2018
0.8800
0.9050
0.8600
0.8600
25,756
-0.02(-2.17%)
Oct 09, 2018
0.9050
0.9050
0.8791
0.8791
6,416
-0.03(-2.86%)
Oct 08, 2018
0.8790
0.9050
0.8601
0.9050
6,650
+0.03(+2.96%)
Oct 05, 2018
0.9010
0.9050
0.8790
0.8790
2,200
-0.00(-0.11%)
Oct 04, 2018
0.9100
0.9100
0.8800
0.8800
4,008
-0.02(-2.21%)
Oct 03, 2018
0.8800
0.8999
0.8601
0.8999
31,157
-0.00(-0.01%)
Oct 02, 2018
0.8800
0.9060
0.8600
0.9000
7,414
+0.02(+2.27%)
Oct 01, 2018
0.8690
0.9098
0.8600
0.8800
13,549
+0.01(+1.15%)
Sep 28, 2018
0.8600
0.9000
0.8600
0.8700
10,800
-0.04(-4.40%)
Sep 27, 2018
0.8610
0.9150
0.8610
0.9100
4,173
+0.04(+4.53%)
Sep 26, 2018
0.8800
0.8800
0.8706
0.8706
610
-0.03(-3.05%)
Sep 25, 2018
0.9349
0.9499
0.8760
0.8980
13,768
+0.03(+2.98%)
Sep 24, 2018
0.9101
0.9580
0.8720
0.8720
92,496
-0.10(-10.10%)
Sep 21, 2018
0.9400
0.9700
0.9100
0.9700
1,900
+0.06(+6.36%)
Sep 20, 2018
0.8920
0.9780
0.8920
0.9120
7,217
+0.01(+1.08%)
Sep 19, 2018
0.9100
0.9750
0.9023
0.9023
4,649
+0.00(+0.26%)
Sep 18, 2018
0.9000
0.9200
0.9000
0.9000
57,505
-0.01(-1.10%)
Sep 17, 2018
0.9300
0.9300
0.9000
0.9100
211,867
+0.00(+0.00%)
Sep 14, 2018
0.9700
0.9700
0.9100
0.9100
32,300
-0.01(-1.09%)
Sep 13, 2018
0.9700
1.000
0.9000
0.9200
48,333
-0.06(-6.12%)
Sep 12, 2018
0.9524
0.9800
0.9524
0.9800
9,938
+0.00(+0.00%)
Sep 11, 2018
0.9500
1.000
0.9300
0.9800
42,967
+0.03(+3.16%)
Sep 10, 2018
1.010
1.020
0.9500
0.9500
42,826
-0.06(-5.94%)
Sep 07, 2018
0.9700
1.030
0.9500
1.010
75,400
+0.03(+3.06%)
Sep 06, 2018
0.9810
1.000
0.9799
0.9800
21,117
-0.02(-2.00%)
Sep 05, 2018
0.9800
1.050
0.9700
1.000
28,844
+0.03(+3.09%)
Sep 04, 2018
1.020
1.030
0.9700
0.9700
79,078
-0.06(-5.83%)
Aug 31, 2018
1.030
1.030
1.030
0
+0.03(+3.00%)
Aug 30, 2018
1.027
1.030
0.9849
1.000
33,114
-0.02(-1.96%)
Aug 29, 2018
1.034
1.034
1.010
1.020
5,401
+0.01(+0.99%)
Aug 28, 2018
1.010
1.042
1.000
1.010
11,682
+0.01(+1.00%)
Aug 27, 2018
1.030
1.030
0.9721
1.000
11,507
+0.01(+1.01%)
Aug 24, 2018
0.9900
1.030
0.9800
0.9900
133,400
+0.01(+0.81%)
Aug 23, 2018
1.040
1.050
0.9820
0.9820
241,841
-0.06(-5.58%)
Aug 22, 2018
1.020
1.040
1.020
1.040
21,598
+0.03(+2.97%)
Aug 21, 2018
1.030
1.040
1.010
1.010
15,317
-0.03(-2.88%)
Aug 20, 2018
1.040
1.040
1.030
1.040
6,603
+0.04(+4.00%)
Aug 17, 2018
1.040
1.040
1.000
1.000
23,500
-0.03(-2.54%)
Aug 16, 2018
1.040
1.040
1.020
1.026
11,325
+0.01(+0.60%)
Aug 15, 2018
1.020
1.049
0.9301
1.020
137,288
+0.00(+0.00%)
Aug 14, 2018
1.030
1.032
1.020
1.020
12,363
-0.01(-1.36%)
Aug 13, 2018
1.030
1.050
1.030
1.034
16,780
+0.00(+0.40%)
Aug 10, 2018
1.040
1.040
1.020
1.030
15,300
-0.00(-0.14%)
Aug 09, 2018
1.040
1.040
1.031
1.031
1,109
-0.01(-0.83%)
Aug 08, 2018
1.040
1.050
1.021
1.040
15,207
+0.00(+0.16%)
Aug 07, 2018
1.030
1.038
1.030
1.038
8,832
+0.02(+1.79%)
Aug 06, 2018
0.9900
1.040
0.9900
1.020
35,149
+0.03(+3.03%)
Aug 03, 2018
1.020
1.030
0.9900
0.9900
53,000
-0.05(-4.81%)
Aug 02, 2018
1.110
1.110
1.020
1.040
84,297
-0.03(-2.37%)
Aug 01, 2018
1.050
1.065
1.050
1.065
2,306
+0.02(+1.45%)
Jul 31, 2018
1.060
1.110
1.050
1.050
23,042
-0.02(-1.87%)
Jul 30, 2018
1.060
1.070
1.040
1.070
15,428
+0.01(+0.94%)
Jul 27, 2018
1.080
1.080
1.030
1.060
73,800
-0.02(-1.85%)
Jul 26, 2018
1.100
1.100
1.070
1.080
9,364
-0.01(-0.92%)
Jul 25, 2018
1.109
1.109
1.080
1.090
14,050
+0.00(+0.00%)
Jul 24, 2018
1.111
1.120
1.086
1.090
16,258
-0.01(-0.89%)
Jul 23, 2018
1.115
1.130
1.080
1.100
17,842
-0.00(-0.02%)
Jul 20, 2018
1.080
1.140
1.080
1.100
20,791
+0.03(+2.80%)
Jul 19, 2018
1.080
1.139
1.040
1.070
48,757
-0.01(-0.93%)
Jul 18, 2018
1.050
1.090
1.046
1.080
6,524
+0.01(+0.93%)
Jul 17, 2018
1.080
1.090
1.050
1.070
29,427
+0.03(+2.88%)
Jul 16, 2018
1.087
1.087
1.040
1.040
3,356
-0.04(-3.70%)
Jul 13, 2018
1.060
1.086
1.058
1.080
21,923
+0.01(+0.94%)
Jul 12, 2018
1.062
1.080
1.060
1.070
14,271
+0.02(+1.90%)
Jul 11, 2018
1.030
1.080
1.030
1.050
6,137
+0.02(+1.94%)
Jul 10, 2018
1.050
1.080
1.030
1.030
2,850
-0.01(-0.96%)
Jul 09, 2018
1.030
1.090
1.030
1.040
27,926
-0.00(-0.30%)
Jul 06, 2018
1.050
1.050
1.043
1.043
843
-0.05(-4.30%)
Jul 05, 2018
1.060
1.090
1.050
1.090
17,203
+0.03(+2.83%)
Jul 03, 2018
1.060
1.060
1.060
0
+0.00(+0.09%)
Jul 02, 2018
1.040
1.059
1.040
1.059
1,887
-0.01(-1.03%)
Jun 29, 2018
1.050
1.070
1.030
1.070
4,683
+0.01(+0.94%)
Jun 28, 2018
1.080
1.080
1.020
1.060
19,969
+0.01(+0.95%)
Jun 27, 2018
1.040
1.100
0.9900
1.050
44,039
+0.01(+0.96%)
Jun 26, 2018
1.030
1.070
1.007
1.040
22,513
+0.00(+0.00%)
Jun 25, 2018
1.000
1.045
0.9900
1.040
20,429
+0.02(+1.96%)
Jun 22, 2018
1.070
1.070
1.020
1.020
11,889
-0.04(-3.77%)
Jun 21, 2018
1.090
1.094
1.060
1.060
13,546
-0.01(-0.93%)
Jun 20, 2018
1.052
1.070
1.050
1.070
25,240
+0.01(+0.94%)
Jun 19, 2018
1.080
1.080
1.050
1.060
19,321
-0.02(-2.30%)
Jun 18, 2018
1.110
1.110
1.081
1.085
12,762
-0.04(-3.13%)
Jun 15, 2018
1.061
1.120
1.061
1.120
35,405
+0.04(+3.71%)
Jun 14, 2018
1.062
1.080
1.060
1.080
24,294
+0.00(+0.06%)
Jun 13, 2018
1.070
1.080
1.070
1.079
9,956
+0.00(+0.39%)
Jun 12, 2018
1.100
1.100
1.070
1.075
18,321
-0.02(-1.38%)
Jun 11, 2018
1.110
1.113
1.050
1.090
60,755
-0.01(-0.91%)
Jun 08, 2018
1.120
1.120
1.080
1.100
29,622
-0.02(-1.79%)
Jun 07, 2018
1.110
1.120
1.110
1.120
54,753
+0.06(+5.66%)
Jun 06, 2018
1.105
1.120
1.060
1.060
34,231
-0.05(-4.50%)
Jun 05, 2018
1.050
1.120
1.050
1.110
67,358
+0.07(+6.73%)
Jun 04, 2018
1.100
1.100
1.040
1.040
55,983
-0.06(-5.45%)
Jun 01, 2018
1.111
1.130
0.9000
1.100
82,760
-0.04(-3.51%)
May 31, 2018
1.150
1.150
1.110
1.140
41,196
+0.00(+0.00%)
May 30, 2018
1.220
1.224
1.135
1.140
38,199
-0.08(-6.56%)
May 29, 2018
1.180
1.230
1.160
1.220
24,793
+0.03(+2.52%)
May 25, 2018
1.190
1.190
1.190
0
+0.01(+0.85%)
May 24, 2018
1.170
1.180
1.170
1.180
15,102
+0.00(+0.00%)
May 23, 2018
1.200
1.220
1.100
1.180
67,593
+0.00(+0.00%)
May 22, 2018
1.170
1.270
1.130
1.180
214,018
+0.02(+1.72%)
May 21, 2018
1.260
1.260
1.160
1.160
183,522
-0.11(-8.66%)
May 18, 2018
1.240
1.270
1.230
1.270
16,968
+0.02(+1.60%)
May 17, 2018
1.240
1.260
1.222
1.250
39,087
+0.02(+1.63%)
May 16, 2018
1.260
1.280
1.230
1.230
30,008
-0.03(-2.38%)
May 15, 2018
1.240
1.280
1.240
1.260
91,259
+0.01(+0.80%)
May 14, 2018
1.270
1.300
1.220
1.250
93,233
-0.03(-2.34%)
May 11, 2018
1.240
1.280
1.200
1.280
49,184
+0.03(+2.40%)
May 10, 2018
1.220
1.280
1.220
1.250
75,740
+0.04(+3.31%)
May 09, 2018
1.350
1.360
1.010
1.210
535,119
-0.22(-15.38%)
May 08, 2018
1.440
1.500
1.427
1.430
91,966
-0.02(-1.38%)
May 07, 2018
1.520
1.520
1.430
1.450
33,419
+0.00(+0.00%)
May 04, 2018
1.460
1.520
1.430
1.450
74,986
-0.01(-0.68%)
May 03, 2018
1.500
1.520
1.430
1.460
28,003
-0.04(-2.67%)
May 02, 2018
1.460
1.550
1.440
1.500
100,522
+0.02(+1.35%)
May 01, 2018
1.500
1.500
1.380
1.480
62,907
+0.04(+2.78%)
Apr 30, 2018
1.420
1.500
1.370
1.440
30,538
+0.02(+1.41%)
Apr 27, 2018
1.370
1.440
1.361
1.420
71,647
+0.05(+3.65%)
Apr 26, 2018
1.350
1.400
1.350
1.370
15,979
+0.01(+0.74%)
Apr 25, 2018
1.360
1.370
1.350
1.360
17,293
+0.01(+0.58%)
Apr 24, 2018
1.380
1.380
1.350
1.352
20,899
-0.04(-2.72%)
Apr 23, 2018
1.350
1.400
1.350
1.390
22,576
+0.04(+2.96%)
Apr 20, 2018
1.360
1.361
1.350
1.350
14,430
-0.02(-1.46%)
Apr 19, 2018
1.370
1.380
1.330
1.370
16,320
-0.01(-0.72%)
Apr 18, 2018
1.420
1.420
1.370
1.380
25,816
-0.03(-2.13%)
Apr 17, 2018
1.380
1.420
1.360
1.410
33,906
+0.04(+2.92%)
Apr 16, 2018
1.410
1.420
1.360
1.370
14,066
-0.05(-3.52%)
Apr 13, 2018
1.360
1.420
1.360
1.420
10,319
+0.00(+0.00%)
Apr 12, 2018
1.360
1.420
1.360
1.420
23,867
+0.05(+3.65%)
Apr 11, 2018
1.350
1.420
1.350
1.370
44,543
+0.01(+0.74%)
Apr 10, 2018
1.380
1.400
1.350
1.360
31,523
+0.01(+0.70%)
Apr 09, 2018
1.340
1.400
1.320
1.351
32,864
-0.01(-0.70%)
Apr 06, 2018
1.340
1.360
1.320
1.360
24,985
+0.01(+0.74%)
Apr 05, 2018
1.378
1.378
1.340
1.350
21,358
-0.02(-1.46%)
Apr 04, 2018
1.330
1.380
1.330
1.370
26,043
+0.04(+3.01%)
Apr 03, 2018
1.360
1.360
1.330
1.330
93,391
-0.01(-0.75%)
Apr 02, 2018
1.370
1.370
1.340
1.340
25,442
-0.02(-1.47%)
Mar 29, 2018
1.360
1.360
1.360
0
-0.01(-0.73%)
Mar 28, 2018
1.350
1.380
1.350
1.370
31,465
+0.01(+0.74%)
Mar 27, 2018
1.420
1.420
1.350
1.360
83,218
-0.06(-4.23%)
Mar 26, 2018
1.420
1.430
1.400
1.420
36,507
+0.00(+0.00%)
Mar 23, 2018
1.410
1.440
1.400
1.420
15,371
+0.02(+1.43%)
Mar 22, 2018
1.400
1.428
1.400
1.400
20,966
+0.00(+0.00%)
Mar 21, 2018
1.411
1.440
1.400
1.400
20,881
-0.01(-0.71%)
Mar 20, 2018
1.420
1.440
1.400
1.410
40,267
+0.01(+0.71%)
Mar 19, 2018
1.370
1.440
1.370
1.400
96,738
+0.02(+1.45%)
Mar 16, 2018
1.390
1.430
1.361
1.380
178,226
+0.01(+0.73%)
Mar 15, 2018
1.390
1.410
1.353
1.370
70,832
+0.00(+0.00%)
Mar 14, 2018
1.369
1.390
1.350
1.370
78,087
+0.02(+1.48%)
Mar 13, 2018
1.440
1.449
1.340
1.350
200,630
-0.06(-4.26%)
Mar 12, 2018
1.400
1.450
1.400
1.410
85,811
+0.01(+0.71%)
Mar 09, 2018
1.420
1.500
1.341
1.400
211,139
-0.15(-9.68%)
Mar 08, 2018
1.500
1.560
1.460
1.550
203,896
+0.05(+3.33%)
Mar 07, 2018
1.430
1.539
1.430
1.500
121,633
+0.06(+4.17%)
Mar 06, 2018
1.380
1.480
1.380
1.440
161,607
+0.06(+4.35%)
Mar 05, 2018
1.420
1.440
1.380
1.380
24,313
-0.06(-4.17%)
Mar 02, 2018
1.360
1.440
1.360
1.440
51,912
+0.08(+5.88%)
Mar 01, 2018
1.350
1.420
1.350
1.360
11,446
+0.01(+0.74%)
Feb 28, 2018
1.330
1.420
1.330
1.350
90,656
+0.02(+1.60%)
Feb 27, 2018
1.320
1.380
1.320
1.329
42,668
-0.00(-0.10%)
Feb 26, 2018
1.370
1.379
1.330
1.330
25,787
-0.03(-2.21%)
Feb 23, 2018
1.344
1.360
1.330
1.360
46,467
+0.04(+3.03%)
Feb 22, 2018
1.360
1.380
1.320
1.320
82,121
-0.04(-2.94%)
Feb 21, 2018
1.410
1.430
1.343
1.360
59,751
-0.03(-2.16%)
Feb 20, 2018
1.460
1.460
1.380
1.390
36,998
-0.05(-3.47%)
Feb 16, 2018
1.440
1.440
1.440
0
+0.00(+0.28%)
Feb 15, 2018
1.470
1.499
1.390
1.436
66,529
-0.04(-2.97%)
Feb 14, 2018
1.420
1.529
1.420
1.480
187,326
+0.05(+3.50%)
Feb 13, 2018
1.410
1.443
1.405
1.430
72,633
+0.03(+2.14%)
Feb 12, 2018
1.400
1.450
1.260
1.400
59,265
+0.02(+1.45%)
Feb 09, 2018
1.280
1.390
1.280
1.380
153,909
+0.10(+7.81%)
Feb 08, 2018
1.360
1.370
1.260
1.280
85,093
-0.10(-7.25%)
Feb 07, 2018
1.420
1.420
1.375
1.380
134,674
-0.04(-2.82%)
Feb 06, 2018
1.380
1.479
1.380
1.420
121,446
-0.02(-1.39%)
Feb 05, 2018
1.400
1.499
1.390
1.440
294,918
+0.03(+2.45%)
Feb 02, 2018
1.370
1.600
1.350
1.405
1,472,126
+0.16(+12.44%)
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.