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
)
2.340
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2012
3.650
3.740
3.650
3.650
18,952
+0.01(+0.27%)
Nov 29, 2012
3.930
3.930
3.610
3.640
5,020
-0.07(-1.89%)
Nov 28, 2012
3.740
3.820
3.710
3.710
18,817
-0.04(-1.07%)
Nov 27, 2012
3.740
3.780
3.690
3.750
15,043
+0.06(+1.63%)
Nov 26, 2012
3.650
3.720
3.650
3.690
6,802
+0.04(+1.10%)
Nov 23, 2012
3.610
3.670
3.520
3.650
6,385
-0.01(-0.27%)
Nov 21, 2012
3.680
3.680
3.521
3.660
19,729
-0.03(-0.81%)
Nov 20, 2012
3.640
3.690
3.640
3.690
9,866
+0.08(+2.22%)
Nov 19, 2012
3.800
3.800
3.610
3.610
14,592
-0.02(-0.55%)
Nov 16, 2012
3.590
3.690
3.590
3.630
10,389
+0.04(+1.11%)
Nov 15, 2012
3.670
3.730
3.590
3.590
83,275
+0.00(+0.00%)
Nov 14, 2012
3.596
3.710
3.590
3.590
5,935
+0.00(+0.00%)
Nov 13, 2012
3.600
3.650
3.590
3.590
20,616
-0.01(-0.28%)
Nov 12, 2012
3.600
3.770
3.591
3.600
14,416
-0.02(-0.55%)
Nov 09, 2012
3.660
3.762
3.620
3.620
10,219
-0.04(-1.09%)
Nov 08, 2012
3.850
3.860
3.660
3.660
19,514
-0.12(-3.17%)
Nov 07, 2012
3.820
3.850
3.700
3.780
16,280
-0.04(-1.05%)
Nov 06, 2012
3.874
3.890
3.810
3.820
58,524
-0.01(-0.26%)
Nov 05, 2012
3.820
3.950
3.820
3.830
21,522
-0.00(-0.13%)
Nov 02, 2012
3.950
3.950
3.830
3.835
29,228
-0.10(-2.66%)
Nov 01, 2012
3.970
3.990
3.940
3.940
1,361
-0.05(-1.25%)
Oct 31, 2012
4.000
4.000
3.810
3.990
32,526
+0.01(+0.25%)
Oct 26, 2012
3.730
3.980
3.980
3.980
56,000
+0.24(+6.42%)
Oct 25, 2012
3.600
3.800
3.600
3.740
84,046
+0.09(+2.47%)
Oct 24, 2012
3.640
3.710
3.640
3.650
13,424
-0.04(-1.08%)
Oct 23, 2012
3.620
3.690
3.600
3.690
23,597
+0.07(+1.93%)
Oct 19, 2012
3.620
3.645
3.600
3.620
12,580
-0.10(-2.69%)
Oct 18, 2012
3.710
3.755
3.700
3.720
13,335
-0.01(-0.27%)
Oct 17, 2012
3.530
3.750
3.530
3.730
31,344
+0.10(+2.61%)
Oct 16, 2012
3.570
3.680
3.550
3.635
2,900
+0.08(+2.39%)
Oct 15, 2012
3.500
3.650
3.500
3.550
14,566
+0.03(+0.82%)
Oct 12, 2012
3.670
3.670
3.520
3.521
24,370
-0.12(-3.27%)
Oct 11, 2012
3.650
3.700
3.600
3.640
20,741
+0.04(+1.11%)
Oct 10, 2012
3.615
3.670
3.600
3.600
982
-0.01(-0.28%)
Oct 09, 2012
3.650
3.680
3.610
3.610
6,776
+0.00(+0.00%)
Oct 08, 2012
3.580
3.680
3.580
3.610
6,682
-0.07(-1.90%)
Oct 05, 2012
3.611
3.690
3.600
3.680
9,694
-0.01(-0.27%)
Oct 04, 2012
3.600
3.700
3.600
3.690
16,529
+0.13(+3.65%)
Oct 03, 2012
3.630
3.700
3.500
3.560
33,043
-0.13(-3.52%)
Oct 02, 2012
3.680
3.690
3.650
3.690
3,229
+0.03(+0.82%)
Oct 01, 2012
3.650
3.760
3.650
3.660
8,994
+0.05(+1.39%)
Sep 28, 2012
3.680
3.720
3.610
3.610
235,222
-0.10(-2.70%)
Sep 27, 2012
3.750
3.780
3.710
3.710
5,576
+0.05(+1.37%)
Sep 26, 2012
3.680
3.780
3.620
3.660
16,704
-0.06(-1.61%)
Sep 25, 2012
3.630
3.750
3.610
3.720
5,800
-0.01(-0.27%)
Sep 24, 2012
3.600
3.770
3.600
3.730
17,124
+0.05(+1.36%)
Sep 21, 2012
3.710
3.790
3.660
3.680
14,424
-0.07(-1.87%)
Sep 20, 2012
3.620
3.800
3.620
3.750
29,743
+0.06(+1.63%)
Sep 19, 2012
3.740
3.788
3.580
3.690
16,408
-0.06(-1.47%)
Sep 18, 2012
3.750
3.880
3.730
3.745
15,394
-0.00(-0.13%)
Sep 17, 2012
3.760
3.800
3.750
3.750
4,163
-0.06(-1.57%)
Sep 14, 2012
3.780
3.859
3.770
3.810
10,390
-0.05(-1.30%)
Sep 13, 2012
3.760
3.860
3.760
3.860
15,824
-0.04(-1.03%)
Sep 12, 2012
3.840
3.900
3.840
3.900
10,269
+0.05(+1.30%)
Sep 11, 2012
3.850
3.850
3.850
3.850
695
-0.01(-0.26%)
Sep 10, 2012
3.880
3.880
3.710
3.860
21,299
+0.01(+0.26%)
Sep 07, 2012
3.730
3.850
3.730
3.850
14,746
+0.13(+3.49%)
Sep 06, 2012
3.700
3.770
3.686
3.720
12,280
+0.06(+1.64%)
Sep 05, 2012
3.690
3.700
3.600
3.660
27,079
-0.06(-1.61%)
Sep 04, 2012
3.710
3.720
3.600
3.720
4,987
+0.04(+1.09%)
Aug 31, 2012
3.640
3.750
3.450
3.680
15,780
+0.04(+1.10%)
Aug 30, 2012
3.650
3.650
3.600
3.640
4,400
+0.04(+1.11%)
Aug 29, 2012
3.605
3.630
3.540
3.600
11,135
-0.09(-2.44%)
Aug 27, 2012
3.660
3.690
3.480
3.690
29,698
+0.01(+0.27%)
Aug 24, 2012
3.680
3.700
3.600
3.680
21,784
-0.01(-0.27%)
Aug 23, 2012
3.630
3.700
3.600
3.690
17,452
+0.09(+2.50%)
Aug 22, 2012
3.580
3.600
3.580
3.600
4,915
+0.02(+0.56%)
Aug 21, 2012
3.500
3.590
3.500
3.580
5,327
+0.02(+0.56%)
Aug 20, 2012
3.420
3.610
3.420
3.560
18,722
+0.09(+2.59%)
Aug 17, 2012
3.650
3.650
3.470
3.470
44,669
-0.19(-5.19%)
Aug 16, 2012
3.650
3.710
3.650
3.660
11,825
-0.02(-0.54%)
Aug 15, 2012
3.730
3.730
3.680
3.680
6,013
-0.02(-0.54%)
Aug 14, 2012
3.680
3.740
3.650
3.700
24,281
-0.05(-1.33%)
Aug 13, 2012
3.660
3.800
3.660
3.750
23,568
+0.04(+1.08%)
Aug 10, 2012
3.660
3.715
3.660
3.710
5,240
+0.01(+0.27%)
Aug 09, 2012
3.750
3.750
3.660
3.700
4,756
+0.00(+0.00%)
Aug 08, 2012
3.680
3.750
3.670
3.700
16,925
-0.04(-1.07%)
Aug 07, 2012
3.700
3.740
3.660
3.740
3,635
+0.02(+0.54%)
Aug 06, 2012
3.680
3.730
3.670
3.720
1,275
+0.04(+1.09%)
Aug 03, 2012
3.610
3.700
3.600
3.680
21,963
+0.07(+1.94%)
Aug 02, 2012
3.700
3.700
3.540
3.610
71,400
-0.09(-2.43%)
Aug 01, 2012
3.610
3.750
3.600
3.700
13,793
-0.01(-0.27%)
Jul 31, 2012
3.680
3.710
3.680
3.710
30,506
+0.01(+0.27%)
Jul 30, 2012
3.660
3.750
3.610
3.700
19,573
-0.03(-0.80%)
Jul 27, 2012
3.750
3.750
3.620
3.730
20,345
+0.04(+1.08%)
Jul 26, 2012
3.710
3.750
3.550
3.690
52,100
+0.05(+1.37%)
Jul 25, 2012
3.660
3.770
3.600
3.640
48,804
-0.04(-1.09%)
Jul 24, 2012
3.640
3.760
3.600
3.680
12,109
+0.02(+0.55%)
Jul 23, 2012
3.510
3.730
3.510
3.660
8,665
+0.15(+4.27%)
Jul 20, 2012
3.590
3.690
3.340
3.510
26,135
-0.08(-2.23%)
Jul 19, 2012
3.640
3.729
3.560
3.590
2,922
-0.07(-1.91%)
Jul 18, 2012
3.700
3.700
3.512
3.660
2,501
-0.05(-1.35%)
Jul 17, 2012
3.680
3.740
3.600
3.710
8,055
-0.05(-1.33%)
Jul 16, 2012
3.580
3.760
3.502
3.760
24,001
+0.16(+4.44%)
Jul 13, 2012
3.600
3.760
3.600
3.600
2,276
-0.01(-0.28%)
Jul 12, 2012
3.540
3.780
3.540
3.610
48,528
+0.12(+3.44%)
Jul 11, 2012
3.590
3.850
3.490
3.490
7,589
-0.13(-3.59%)
Jul 10, 2012
3.550
3.800
3.510
3.620
8,250
-0.07(-1.90%)
Jul 09, 2012
3.690
3.750
3.640
3.690
11,925
-0.01(-0.27%)
Jul 06, 2012
3.590
3.800
3.590
3.700
30,374
-0.05(-1.33%)
Jul 05, 2012
3.750
3.755
3.500
3.750
18,386
-0.01(-0.27%)
Jul 03, 2012
3.700
3.760
3.700
3.760
2,100
+0.05(+1.35%)
Jul 02, 2012
3.780
3.780
3.710
3.710
982
-0.06(-1.59%)
Jun 29, 2012
3.630
3.850
3.630
3.770
366,705
+0.13(+3.60%)
Jun 28, 2012
3.770
3.770
3.639
3.639
5,181
-0.13(-3.47%)
Jun 27, 2012
3.650
3.780
3.650
3.770
1,468
-0.02(-0.53%)
Jun 26, 2012
3.660
3.820
3.660
3.790
3,100
-0.04(-1.04%)
Jun 25, 2012
3.780
3.840
3.750
3.830
58,714
+0.00(+0.00%)
Jun 22, 2012
3.850
3.900
3.720
3.830
22,155
-0.04(-1.03%)
Jun 21, 2012
3.820
3.890
3.800
3.870
13,738
+0.05(+1.31%)
Jun 20, 2012
3.750
3.840
3.550
3.820
11,724
+0.05(+1.33%)
Jun 19, 2012
3.870
3.870
3.674
3.770
1,570
+0.08(+2.17%)
Jun 18, 2012
3.830
3.850
3.600
3.690
12,300
-0.16(-4.16%)
Jun 15, 2012
3.820
3.850
3.710
3.850
14,136
+0.04(+1.05%)
Jun 14, 2012
3.660
3.950
3.660
3.810
25,329
+0.01(+0.26%)
Jun 13, 2012
3.500
3.810
3.500
3.800
12,305
+0.12(+3.26%)
Jun 12, 2012
3.840
3.840
3.620
3.680
6,913
-0.15(-3.92%)
Jun 11, 2012
3.890
3.890
3.670
3.830
1,100
-0.07(-1.79%)
Jun 08, 2012
3.840
3.929
3.680
3.900
3,765
+0.09(+2.36%)
Jun 07, 2012
3.990
3.990
3.760
3.810
2,237
-0.17(-4.27%)
Jun 06, 2012
3.920
4.000
3.840
3.980
9,072
+0.12(+3.11%)
Jun 05, 2012
3.830
3.980
3.690
3.860
7,079
+0.16(+4.32%)
Jun 04, 2012
3.590
3.770
3.450
3.700
3,650
+0.12(+3.35%)
Jun 01, 2012
3.670
3.800
3.580
3.580
22,808
-0.27(-7.01%)
May 31, 2012
3.920
4.080
3.850
3.850
32,186
-0.06(-1.53%)
May 30, 2012
3.850
3.970
3.650
3.910
24,536
+0.05(+1.30%)
May 29, 2012
3.950
3.970
3.850
3.860
13,800
-0.03(-0.77%)
May 25, 2012
3.860
3.970
3.850
3.890
14,306
+0.03(+0.78%)
May 24, 2012
3.970
3.970
3.850
3.860
7,372
-0.14(-3.50%)
May 23, 2012
3.850
4.010
3.850
4.000
12,012
+0.13(+3.36%)
May 22, 2012
4.010
4.090
3.870
3.870
16,337
-0.13(-3.25%)
May 21, 2012
3.950
4.060
3.450
4.000
28,502
+0.01(+0.25%)
May 18, 2012
4.000
4.000
3.800
3.990
22,113
+0.00(+0.00%)
May 17, 2012
3.820
4.010
3.800
3.990
16,654
+0.10(+2.57%)
May 16, 2012
3.950
3.970
3.840
3.890
7,920
-0.02(-0.51%)
May 15, 2012
3.990
4.010
3.910
3.910
10,025
-0.19(-4.63%)
May 14, 2012
4.130
4.130
3.900
4.100
19,417
-0.10(-2.38%)
May 11, 2012
4.120
4.282
4.020
4.200
16,414
-0.04(-0.94%)
May 10, 2012
3.820
4.260
3.820
4.240
31,450
+0.31(+7.89%)
May 09, 2012
3.910
3.950
3.750
3.930
23,190
-0.01(-0.25%)
May 08, 2012
3.910
3.950
3.871
3.940
22,908
+0.02(+0.51%)
May 07, 2012
3.960
3.960
3.860
3.920
11,582
-0.07(-1.75%)
May 04, 2012
4.010
4.099
3.990
3.990
10,749
-0.09(-2.21%)
May 03, 2012
4.190
4.210
3.980
4.080
61,803
-0.12(-2.86%)
May 02, 2012
4.240
4.250
4.070
4.200
22,108
-0.02(-0.47%)
May 01, 2012
4.240
4.350
4.130
4.220
25,553
-0.03(-0.71%)
Apr 30, 2012
4.440
4.470
4.210
4.250
108,413
-0.17(-3.85%)
Apr 27, 2012
4.410
4.490
4.100
4.420
34,350
-0.01(-0.23%)
Apr 26, 2012
3.970
4.560
3.970
4.430
76,494
+0.26(+6.24%)
Apr 25, 2012
4.200
4.330
4.140
4.170
9,343
-0.02(-0.48%)
Apr 24, 2012
4.180
4.200
4.120
4.190
18,987
-0.03(-0.71%)
Apr 23, 2012
4.100
4.260
4.060
4.220
29,188
-0.04(-0.94%)
Apr 20, 2012
4.550
4.560
4.250
4.260
13,098
-0.21(-4.70%)
Apr 19, 2012
4.400
4.570
4.390
4.470
27,495
+0.06(+1.36%)
Apr 18, 2012
4.020
4.450
4.000
4.410
49,457
+0.34(+8.35%)
Apr 17, 2012
4.000
4.080
3.950
4.070
26,856
+0.08(+2.01%)
Apr 16, 2012
3.980
4.060
3.870
3.990
36,281
+0.02(+0.50%)
Apr 13, 2012
4.050
4.110
3.970
3.970
3,600
-0.14(-3.41%)
Apr 12, 2012
4.090
4.190
4.090
4.110
7,429
+0.00(+0.00%)
Apr 11, 2012
4.010
4.140
4.000
4.110
12,968
+0.10(+2.49%)
Apr 10, 2012
4.280
4.330
4.010
4.010
26,872
-0.45(-10.09%)
Apr 09, 2012
4.420
4.540
4.260
4.460
4,803
+0.00(+0.00%)
Apr 05, 2012
4.570
4.660
4.460
4.460
16,958
-0.15(-3.25%)
Apr 04, 2012
4.640
4.640
4.480
4.610
10,874
-0.10(-2.12%)
Apr 03, 2012
4.700
4.750
4.520
4.710
4,755
+0.05(+1.07%)
Apr 02, 2012
4.660
4.740
4.611
4.660
22,326
+0.04(+0.87%)
Mar 30, 2012
4.550
4.700
4.270
4.620
142,265
+0.09(+1.99%)
Mar 29, 2012
4.680
4.680
4.450
4.530
11,200
-0.14(-3.00%)
Mar 28, 2012
4.800
4.810
4.631
4.670
6,329
-0.14(-2.91%)
Mar 27, 2012
4.740
4.850
4.740
4.810
17,965
+0.08(+1.80%)
Mar 26, 2012
4.540
4.740
4.540
4.725
26,070
+0.18(+4.07%)
Mar 23, 2012
4.600
4.700
4.508
4.540
8,710
-0.07(-1.52%)
Mar 22, 2012
4.560
4.630
4.280
4.610
11,064
+0.01(+0.22%)
Mar 21, 2012
4.650
4.700
4.520
4.600
11,366
-0.05(-1.08%)
Mar 20, 2012
4.500
4.700
4.390
4.650
47,261
+0.05(+1.09%)
Mar 19, 2012
4.620
4.755
4.370
4.600
27,737
-0.04(-0.86%)
Mar 16, 2012
4.750
4.800
4.600
4.640
13,370
-0.11(-2.32%)
Mar 15, 2012
4.560
4.910
4.300
4.750
149,099
+0.10(+2.15%)
Mar 14, 2012
4.850
4.885
4.550
4.650
34,950
-0.15(-3.12%)
Mar 13, 2012
4.730
4.930
4.650
4.800
37,021
+0.10(+2.13%)
Mar 12, 2012
4.670
4.790
4.300
4.700
52,235
+0.04(+0.86%)
Mar 09, 2012
4.490
4.700
4.450
4.660
80,884
+0.20(+4.48%)
Mar 08, 2012
4.210
4.470
4.210
4.460
26,556
+0.27(+6.44%)
Mar 07, 2012
4.220
4.300
4.020
4.190
21,966
-0.06(-1.41%)
Mar 06, 2012
4.500
4.500
4.250
4.250
54,578
-0.23(-5.13%)
Mar 05, 2012
4.500
4.550
4.360
4.480
42,779
-0.04(-0.88%)
Mar 02, 2012
4.400
4.590
4.320
4.520
61,037
+0.10(+2.26%)
Mar 01, 2012
4.260
4.450
4.150
4.420
49,376
+0.18(+4.25%)
Feb 29, 2012
4.340
4.500
4.100
4.240
630,844
-0.12(-2.75%)
Feb 28, 2012
3.910
4.360
3.910
4.360
416,145
+0.45(+11.51%)
Feb 27, 2012
3.830
3.920
3.710
3.910
25,942
+0.00(+0.00%)
Feb 24, 2012
3.900
3.920
3.800
3.910
70,043
+0.01(+0.26%)
Feb 23, 2012
3.470
3.989
3.470
3.900
224,357
+0.85(+27.87%)
Feb 22, 2012
3.120
3.200
3.050
3.050
18,577
-0.08(-2.56%)
Feb 21, 2012
3.160
3.200
3.060
3.130
6,140
-0.06(-1.88%)
Feb 17, 2012
3.170
3.190
3.120
3.190
7,501
-0.01(-0.31%)
Feb 16, 2012
3.140
3.200
3.050
3.200
18,739
+0.10(+3.23%)
Feb 15, 2012
3.230
3.230
3.050
3.100
20,538
-0.07(-2.21%)
Feb 14, 2012
3.110
3.180
3.090
3.170
4,908
+0.03(+0.96%)
Feb 13, 2012
3.145
3.230
3.040
3.140
39,164
-0.01(-0.32%)
Feb 10, 2012
3.130
3.160
3.120
3.150
13,474
-0.01(-0.32%)
Feb 09, 2012
3.160
3.160
3.120
3.160
3,935
+0.01(+0.32%)
Feb 08, 2012
3.146
3.160
3.120
3.150
17,512
+0.02(+0.64%)
Feb 07, 2012
3.150
3.160
3.087
3.130
17,472
-0.03(-0.95%)
Feb 06, 2012
3.160
3.160
3.130
3.160
9,461
+0.00(+0.00%)
Feb 03, 2012
3.160
3.160
3.120
3.160
11,680
+0.00(+0.00%)
Feb 02, 2012
3.080
3.160
3.030
3.160
32,162
+0.08(+2.60%)
Feb 01, 2012
3.120
3.200
3.020
3.080
46,425
+0.01(+0.33%)
Jan 31, 2012
2.910
3.280
2.910
3.070
250,365
+0.30(+10.83%)
Jan 30, 2012
2.700
2.770
2.700
2.770
9,402
+0.08(+2.97%)
Jan 27, 2012
2.760
2.770
2.690
2.690
1,890
-0.08(-2.89%)
Jan 26, 2012
2.740
2.770
2.590
2.770
32,455
+0.03(+1.09%)
Jan 25, 2012
2.750
2.750
2.690
2.740
13,444
-0.01(-0.36%)
Jan 24, 2012
2.750
2.750
2.690
2.750
6,442
-0.01(-0.36%)
Jan 23, 2012
2.630
2.770
2.630
2.760
20,396
+0.08(+2.99%)
Jan 20, 2012
2.670
2.690
2.580
2.680
8,122
-0.03(-1.11%)
Jan 19, 2012
2.700
2.750
2.595
2.710
18,052
-0.02(-0.81%)
Jan 18, 2012
2.650
2.750
2.650
2.732
7,628
+0.04(+1.56%)
Jan 17, 2012
2.750
2.750
2.550
2.690
14,298
-0.05(-1.86%)
Jan 13, 2012
2.680
2.750
2.680
2.741
1,400
+0.01(+0.40%)
Jan 12, 2012
2.600
2.730
2.600
2.730
14,221
+0.09(+3.41%)
Jan 11, 2012
2.700
2.740
2.610
2.640
10,000
-0.06(-2.22%)
Jan 10, 2012
2.700
2.700
2.642
2.700
6,400
+0.01(+0.37%)
Jan 09, 2012
2.660
2.740
2.630
2.690
11,755
-0.04(-1.47%)
Jan 06, 2012
2.560
2.730
2.560
2.730
14,470
+0.17(+6.64%)
Jan 05, 2012
2.550
2.560
2.550
2.560
11,312
+0.01(+0.57%)
Jan 04, 2012
2.530
2.550
2.510
2.546
10,256
-0.02(-0.95%)
Dec 30, 2011
2.500
2.640
2.390
2.570
26,480
+0.07(+2.80%)
Dec 29, 2011
2.440
2.590
2.440
2.500
17,794
+0.05(+2.04%)
Dec 28, 2011
2.510
2.560
2.450
2.450
22,263
-0.06(-2.39%)
Dec 27, 2011
2.600
2.625
2.510
2.510
28,472
-0.16(-5.99%)
Dec 23, 2011
2.750
2.750
2.630
2.670
130,508
+0.02(+0.75%)
Dec 21, 2011
2.550
2.800
2.510
2.650
285,132
+0.02(+0.76%)
Dec 20, 2011
2.500
2.630
2.500
2.630
56,651
+0.14(+5.62%)
Dec 19, 2011
2.510
2.550
2.440
2.490
24,277
-0.06(-2.35%)
Dec 16, 2011
2.500
2.640
2.490
2.550
32,802
-0.05(-1.92%)
Dec 15, 2011
2.644
2.644
2.510
2.600
28,605
-0.01(-0.38%)
Dec 14, 2011
2.600
2.650
2.540
2.610
21,032
+0.02(+0.77%)
Dec 13, 2011
2.590
2.650
2.520
2.590
8,654
-0.04(-1.52%)
Dec 12, 2011
2.530
2.630
2.530
2.630
10,369
+0.12(+4.78%)
Dec 09, 2011
2.510
2.510
2.510
2.510
200
+0.01(+0.40%)
Dec 08, 2011
2.500
2.540
2.500
2.500
6,121
-0.01(-0.40%)
Dec 07, 2011
2.480
2.560
2.480
2.510
15,700
+0.01(+0.40%)
Dec 06, 2011
2.560
2.570
2.500
2.500
36,211
-0.10(-3.85%)
Dec 05, 2011
2.600
2.640
2.540
2.600
28,490
+0.00(+0.00%)
Dec 02, 2011
2.640
2.640
2.470
2.600
15,712
+0.00(+0.00%)
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.