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
)
2.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Dec 31, 2010
2.880
3.060
2.880
3.020
63,570
+0.13(+4.50%)
Dec 30, 2010
2.900
2.900
2.770
2.890
86,281
+0.03(+1.05%)
Dec 29, 2010
2.860
2.900
2.830
2.860
108,362
+0.03(+1.06%)
Dec 28, 2010
2.810
2.890
2.800
2.830
40,271
-0.01(-0.35%)
Dec 27, 2010
2.850
2.900
2.800
2.840
69,394
-0.04(-1.39%)
Dec 23, 2010
2.910
2.930
2.850
2.880
21,082
-0.01(-0.35%)
Dec 22, 2010
2.850
2.950
2.850
2.890
35,238
+0.04(+1.40%)
Dec 21, 2010
2.760
2.850
2.760
2.850
21,433
+0.09(+3.26%)
Dec 20, 2010
2.750
2.770
2.720
2.760
13,597
-0.01(-0.36%)
Dec 17, 2010
2.760
2.800
2.750
2.770
17,057
-0.02(-0.72%)
Dec 16, 2010
2.800
2.800
2.710
2.790
35,997
+0.05(+1.82%)
Dec 15, 2010
2.850
2.850
2.710
2.740
99,245
-0.10(-3.52%)
Dec 14, 2010
2.730
2.850
2.700
2.840
60,953
+0.14(+5.19%)
Dec 13, 2010
2.740
2.740
2.680
2.700
29,595
-0.03(-1.10%)
Dec 10, 2010
2.600
2.800
2.600
2.730
64,394
+0.14(+5.41%)
Dec 09, 2010
2.600
2.671
2.550
2.590
40,858
+0.01(+0.39%)
Dec 08, 2010
2.663
2.663
2.550
2.580
18,895
-0.06(-2.27%)
Dec 07, 2010
2.660
2.730
2.640
2.640
25,751
-0.04(-1.57%)
Dec 06, 2010
2.850
2.900
2.650
2.682
56,088
-0.05(-1.76%)
Dec 03, 2010
2.750
2.820
2.730
2.730
25,861
-0.04(-1.44%)
Dec 02, 2010
2.740
2.800
2.650
2.770
64,418
+0.02(+0.73%)
Dec 01, 2010
2.570
2.800
2.480
2.750
127,635
+0.19(+7.42%)
Nov 30, 2010
2.230
2.650
2.210
2.560
135,650
+0.33(+14.80%)
Nov 29, 2010
2.200
2.230
2.180
2.230
84,391
+0.05(+2.29%)
Nov 26, 2010
2.180
2.210
2.160
2.180
14,000
+0.00(+0.00%)
Nov 24, 2010
2.200
2.180
2.180
2.180
94,562
+0.04(+1.87%)
Nov 23, 2010
2.150
2.190
2.110
2.140
53,751
-0.01(-0.47%)
Nov 22, 2010
2.240
2.240
2.140
2.150
83,482
-0.09(-4.02%)
Nov 19, 2010
2.260
2.260
2.222
2.240
19,044
+0.01(+0.45%)
Nov 18, 2010
2.260
2.260
2.220
2.230
10,059
+0.02(+0.90%)
Nov 17, 2010
2.208
2.210
2.200
2.210
1,836
-0.02(-0.90%)
Nov 16, 2010
2.220
2.260
2.200
2.230
33,992
+0.01(+0.45%)
Nov 15, 2010
2.200
2.240
2.200
2.220
19,940
+0.02(+0.91%)
Nov 12, 2010
2.250
2.250
2.190
2.200
19,610
-0.01(-0.45%)
Nov 11, 2010
2.200
2.250
2.200
2.210
60,950
-0.01(-0.45%)
Nov 10, 2010
2.190
2.220
2.160
2.220
24,063
+0.02(+0.91%)
Nov 09, 2010
2.240
2.250
2.160
2.200
19,811
-0.02(-0.90%)
Nov 08, 2010
2.140
2.220
2.080
2.220
99,599
+0.09(+4.23%)
Nov 05, 2010
2.090
2.150
2.090
2.130
17,086
+0.04(+1.91%)
Nov 04, 2010
2.100
2.100
2.050
2.090
29,559
+0.05(+2.45%)
Nov 03, 2010
2.040
2.050
2.000
2.040
49,616
+0.01(+0.49%)
Nov 02, 2010
2.160
2.160
1.990
2.030
33,080
-0.07(-3.18%)
Nov 01, 2010
2.250
2.300
2.050
2.097
101,141
-0.13(-5.98%)
Oct 29, 2010
1.990
2.250
1.990
2.230
156,625
+0.35(+18.62%)
Oct 28, 2010
1.890
1.920
1.870
1.880
114,317
+0.00(+0.00%)
Oct 27, 2010
1.880
1.900
1.860
1.880
35,361
+0.01(+0.53%)
Oct 25, 2010
1.960
1.960
1.810
1.870
172,184
-0.08(-4.10%)
Oct 22, 2010
2.000
2.020
1.930
1.950
40,012
-0.06(-2.99%)
Oct 21, 2010
2.150
2.170
1.970
2.010
44,777
-0.15(-6.94%)
Oct 20, 2010
2.080
2.160
1.950
2.160
48,681
+0.03(+1.41%)
Oct 19, 2010
2.080
2.130
2.080
2.130
22,120
+0.06(+2.79%)
Oct 18, 2010
2.080
2.150
2.072
2.072
23,675
-0.01(-0.38%)
Oct 15, 2010
2.075
2.100
2.070
2.080
30,830
+0.03(+1.46%)
Oct 14, 2010
2.030
2.060
2.030
2.050
30,396
+0.02(+0.99%)
Oct 13, 2010
2.060
2.080
2.000
2.030
104,793
+0.01(+0.50%)
Oct 12, 2010
2.080
2.100
1.950
2.020
156,735
-0.08(-3.81%)
Oct 11, 2010
2.080
2.110
2.080
2.100
44,877
+0.02(+0.96%)
Oct 08, 2010
2.100
2.100
2.080
2.080
16,281
+0.00(+0.00%)
Oct 07, 2010
2.120
2.140
2.060
2.080
37,200
-0.05(-2.35%)
Oct 06, 2010
2.210
2.260
2.110
2.130
62,399
-0.07(-3.18%)
Oct 05, 2010
2.220
2.250
2.200
2.200
26,412
+0.00(+0.00%)
Oct 04, 2010
2.220
2.230
2.200
2.200
29,184
+0.00(+0.00%)
Oct 01, 2010
2.210
2.220
2.200
2.200
19,938
+0.00(+0.00%)
Sep 30, 2010
2.210
2.250
2.190
2.200
17,477
-0.01(-0.45%)
Sep 29, 2010
2.190
2.220
2.190
2.210
49,075
+0.02(+0.91%)
Sep 28, 2010
2.190
2.200
2.180
2.190
113,410
+0.00(+0.00%)
Sep 27, 2010
2.200
2.200
2.180
2.190
17,421
+0.01(+0.46%)
Sep 24, 2010
2.170
2.220
2.170
2.180
57,570
+0.01(+0.46%)
Sep 23, 2010
2.220
2.240
2.110
2.170
53,428
-0.08(-3.56%)
Sep 22, 2010
2.250
2.260
2.250
2.250
12,800
+0.00(+0.00%)
Sep 21, 2010
2.310
2.320
2.250
2.250
23,862
-0.04(-1.75%)
Sep 20, 2010
2.290
2.330
2.050
2.290
64,617
-0.01(-0.43%)
Sep 17, 2010
2.270
2.320
2.270
2.300
13,464
+0.03(+1.32%)
Sep 15, 2010
2.260
2.290
2.260
2.270
21,856
+0.01(+0.44%)
Sep 14, 2010
2.250
2.290
2.250
2.260
30,968
+0.01(+0.44%)
Sep 13, 2010
2.300
2.300
2.240
2.250
15,905
-0.01(-0.44%)
Sep 10, 2010
2.280
2.290
2.260
2.260
21,262
+0.00(+0.00%)
Sep 09, 2010
2.290
2.340
2.260
2.260
14,492
+0.00(+0.00%)
Sep 08, 2010
2.260
2.280
2.260
2.260
10,330
+0.00(+0.00%)
Sep 07, 2010
2.290
2.290
2.250
2.260
28,290
-0.02(-0.88%)
Sep 03, 2010
2.340
2.340
2.260
2.280
13,100
+0.00(+0.00%)
Sep 02, 2010
2.270
2.290
2.270
2.280
20,720
+0.01(+0.44%)
Sep 01, 2010
2.310
2.310
2.270
2.270
47,366
-0.01(-0.44%)
Aug 31, 2010
2.320
2.330
2.240
2.280
34,750
-0.04(-1.72%)
Aug 30, 2010
2.410
2.410
2.320
2.320
23,615
-0.05(-2.11%)
Aug 27, 2010
2.400
2.400
2.370
2.370
12,750
-0.02(-0.84%)
Aug 26, 2010
2.410
2.420
2.350
2.390
55,544
-0.03(-1.24%)
Aug 25, 2010
2.400
2.500
2.400
2.420
42,366
+0.02(+0.83%)
Aug 24, 2010
2.450
2.460
2.390
2.400
53,624
-0.06(-2.44%)
Aug 23, 2010
2.450
2.490
2.440
2.460
40,777
+0.01(+0.41%)
Aug 20, 2010
2.440
2.490
2.370
2.450
54,543
+0.01(+0.41%)
Aug 19, 2010
2.530
2.530
2.390
2.440
20,600
-0.07(-2.79%)
Aug 18, 2010
2.510
2.600
2.510
2.510
17,835
+0.01(+0.40%)
Aug 17, 2010
2.370
2.500
2.370
2.500
25,940
+0.12(+5.04%)
Aug 16, 2010
2.290
2.380
2.270
2.380
16,536
+0.11(+4.85%)
Aug 13, 2010
2.210
2.340
2.210
2.270
66,632
+0.06(+2.71%)
Aug 12, 2010
2.300
2.300
2.170
2.210
32,361
-0.13(-5.56%)
Aug 11, 2010
2.350
2.430
2.300
2.340
50,788
-0.05(-2.09%)
Aug 10, 2010
2.460
2.470
2.390
2.390
16,111
-0.07(-2.85%)
Aug 09, 2010
2.440
2.460
2.380
2.460
20,970
+0.06(+2.50%)
Aug 06, 2010
2.310
2.450
2.310
2.400
21,683
+0.03(+1.27%)
Aug 05, 2010
2.300
2.410
2.300
2.370
26,108
+0.08(+3.49%)
Aug 04, 2010
2.610
2.610
2.260
2.290
150,413
-0.29(-11.24%)
Aug 03, 2010
2.750
2.790
2.580
2.580
60,030
-0.17(-6.18%)
Aug 02, 2010
2.750
2.770
2.700
2.750
28,712
+0.03(+1.10%)
Jul 30, 2010
2.750
2.810
2.700
2.720
50,833
-0.04(-1.45%)
Jul 29, 2010
3.000
3.000
2.760
2.760
41,150
-0.11(-3.83%)
Jul 28, 2010
2.750
2.880
2.740
2.870
69,751
+0.11(+3.99%)
Jul 27, 2010
2.805
2.805
2.760
2.760
9,400
-0.01(-0.36%)
Jul 26, 2010
2.720
2.770
2.720
2.770
6,840
+0.05(+1.84%)
Jul 23, 2010
2.700
2.740
2.700
2.720
8,482
+0.02(+0.74%)
Jul 22, 2010
2.710
2.730
2.700
2.700
31,555
-0.01(-0.37%)
Jul 21, 2010
2.750
2.780
2.710
2.710
21,680
+0.00(+0.00%)
Jul 20, 2010
2.770
2.900
2.710
2.710
54,058
-0.05(-1.81%)
Jul 19, 2010
2.750
2.830
2.750
2.760
14,834
+0.01(+0.36%)
Jul 16, 2010
2.750
2.780
2.750
2.750
23,597
-0.01(-0.36%)
Jul 15, 2010
2.783
2.783
2.750
2.760
8,800
-0.04(-1.43%)
Jul 14, 2010
2.830
2.850
2.750
2.800
15,582
-0.01(-0.36%)
Jul 13, 2010
2.780
2.820
2.770
2.810
12,405
+0.07(+2.55%)
Jul 12, 2010
2.720
2.750
2.710
2.740
34,985
+0.02(+0.74%)
Jul 09, 2010
2.640
2.720
2.640
2.720
5,740
+0.04(+1.49%)
Jul 08, 2010
2.750
2.750
2.620
2.680
20,365
+0.03(+1.13%)
Jul 07, 2010
2.700
2.750
2.620
2.650
53,483
-0.02(-0.75%)
Jul 06, 2010
2.700
2.700
2.620
2.670
36,833
+0.02(+0.84%)
Jul 02, 2010
2.650
2.670
2.620
2.648
7,542
+0.01(+0.30%)
Jul 01, 2010
2.620
2.720
2.550
2.640
66,970
-0.15(-5.38%)
Jun 30, 2010
2.760
2.790
2.690
2.790
16,612
+0.12(+4.49%)
Jun 29, 2010
2.860
2.860
2.620
2.670
84,392
-0.19(-6.64%)
Jun 25, 2010
2.860
3.000
2.860
2.860
128,639
+0.00(+0.00%)
Jun 24, 2010
2.880
2.900
2.820
2.860
42,737
-0.02(-0.69%)
Jun 23, 2010
2.900
2.950
2.850
2.880
15,744
-0.02(-0.69%)
Jun 22, 2010
3.150
3.170
2.880
2.900
53,350
-0.21(-6.75%)
Jun 21, 2010
3.250
3.250
3.100
3.110
79,743
-0.04(-1.27%)
Jun 18, 2010
3.250
3.250
3.090
3.150
32,164
+0.03(+0.96%)
Jun 17, 2010
3.090
3.140
3.070
3.120
74,034
+0.00(+0.00%)
Jun 16, 2010
2.951
3.120
2.950
3.120
82,415
+0.14(+4.70%)
Jun 15, 2010
3.040
3.040
2.960
2.980
54,571
-0.14(-4.49%)
Jun 14, 2010
2.900
3.150
2.710
3.120
129,905
+0.22(+7.59%)
Jun 11, 2010
2.650
2.900
2.650
2.900
70,538
+0.23(+8.61%)
Jun 10, 2010
2.640
2.700
2.610
2.670
33,196
+0.08(+3.09%)
Jun 09, 2010
2.700
2.700
2.590
2.590
55,912
-0.14(-5.13%)
Jun 08, 2010
2.990
2.990
2.690
2.730
82,794
-0.23(-7.77%)
Jun 07, 2010
3.030
3.150
2.860
2.960
28,843
-0.07(-2.31%)
Jun 04, 2010
3.070
3.100
2.860
3.030
81,067
-0.01(-0.33%)
Jun 03, 2010
2.600
3.100
2.599
3.040
398,229
+0.45(+17.37%)
Jun 02, 2010
2.410
2.600
2.400
2.590
163,867
+0.17(+7.02%)
Jun 01, 2010
2.410
2.450
2.390
2.420
30,018
-0.08(-3.20%)
May 28, 2010
2.470
2.500
2.380
2.500
44,838
+0.03(+1.21%)
May 27, 2010
2.490
2.500
2.430
2.470
96,444
+0.02(+0.82%)
May 26, 2010
2.350
2.507
2.330
2.450
59,117
+0.10(+4.26%)
May 25, 2010
2.360
2.360
2.320
2.350
29,720
-0.02(-0.84%)
May 24, 2010
2.390
2.410
2.357
2.370
64,107
+0.02(+0.85%)
May 21, 2010
2.250
2.380
2.130
2.350
90,352
+0.00(+0.00%)
May 20, 2010
2.360
2.430
2.320
2.350
35,279
-0.08(-3.29%)
May 19, 2010
2.440
2.470
2.400
2.430
17,936
-0.07(-2.80%)
May 18, 2010
2.500
2.530
2.430
2.500
87,642
+0.07(+2.88%)
May 17, 2010
2.400
2.500
2.400
2.430
19,410
+0.01(+0.41%)
May 14, 2010
2.500
2.500
2.390
2.420
19,843
-0.07(-2.81%)
May 13, 2010
2.510
2.510
2.470
2.490
27,313
-0.01(-0.40%)
May 12, 2010
2.410
2.550
2.400
2.500
95,201
+0.09(+3.73%)
May 11, 2010
2.410
2.510
2.310
2.410
28,216
-0.14(-5.49%)
May 10, 2010
2.450
2.550
2.390
2.550
60,529
+0.17(+7.14%)
May 07, 2010
2.450
2.570
2.300
2.380
78,137
+0.07(+3.03%)
May 06, 2010
2.330
2.550
2.200
2.310
147,479
+0.04(+1.76%)
May 05, 2010
2.301
2.580
2.200
2.270
16,317
-0.02(-0.87%)
May 04, 2010
2.280
2.290
2.130
2.290
54,059
+0.04(+1.78%)
May 03, 2010
2.490
2.490
2.220
2.250
139,121
-0.24(-9.64%)
Apr 30, 2010
2.350
2.500
2.350
2.490
188,849
+0.18(+7.79%)
Apr 29, 2010
2.300
2.550
2.180
2.310
291,320
-0.01(-0.43%)
Apr 28, 2010
1.780
2.680
1.710
2.320
995,738
+0.66(+39.76%)
Apr 27, 2010
1.680
1.790
1.650
1.660
92,744
-0.02(-1.19%)
Apr 26, 2010
1.730
1.730
1.660
1.680
66,722
-0.02(-1.18%)
Apr 23, 2010
1.650
1.700
1.650
1.700
4,000
+0.05(+3.03%)
Apr 22, 2010
1.690
1.690
1.640
1.650
12,159
-0.01(-0.60%)
Apr 21, 2010
1.680
1.690
1.660
1.660
9,065
-0.02(-1.19%)
Apr 20, 2010
1.670
1.740
1.650
1.680
34,185
+0.01(+0.60%)
Apr 19, 2010
1.680
1.730
1.660
1.670
21,815
-0.01(-0.60%)
Apr 16, 2010
1.650
1.680
1.650
1.680
7,522
+0.03(+1.70%)
Apr 15, 2010
1.700
1.760
1.600
1.652
42,818
-0.03(-1.67%)
Apr 14, 2010
1.730
1.770
1.680
1.680
112,567
-0.07(-4.00%)
Apr 13, 2010
1.800
1.800
1.730
1.750
30,216
-0.03(-1.68%)
Apr 12, 2010
1.830
1.830
1.710
1.780
11,874
-0.02(-1.12%)
Apr 09, 2010
1.850
1.870
1.760
1.800
20,868
-0.02(-1.10%)
Apr 08, 2010
1.880
1.880
1.820
1.820
6,520
-0.06(-3.19%)
Apr 07, 2010
1.810
1.880
1.800
1.880
40,957
+0.05(+2.73%)
Apr 06, 2010
1.800
1.850
1.790
1.830
15,323
+0.03(+1.66%)
Apr 05, 2010
1.840
1.840
1.750
1.800
38,133
-0.04(-2.17%)
Apr 01, 2010
1.860
1.840
1.840
1.840
13,600
+0.01(+0.55%)
Mar 31, 2010
1.850
1.850
1.810
1.830
11,731
+0.00(+0.00%)
Mar 30, 2010
1.797
1.850
1.690
1.830
48,231
+0.02(+1.10%)
Mar 29, 2010
1.830
1.900
1.790
1.810
29,931
-0.05(-2.69%)
Mar 26, 2010
1.900
1.900
1.820
1.860
20,741
-0.02(-1.06%)
Mar 25, 2010
1.870
1.940
1.860
1.880
31,990
+0.01(+0.53%)
Mar 24, 2010
1.880
1.940
1.813
1.870
17,811
-0.03(-1.58%)
Mar 23, 2010
1.910
1.910
1.830
1.900
47,751
+0.00(+0.00%)
Mar 22, 2010
1.950
1.950
1.797
1.900
54,061
-0.05(-2.56%)
Mar 19, 2010
1.840
1.970
1.790
1.950
73,396
+0.16(+8.94%)
Mar 18, 2010
1.800
1.850
1.750
1.790
33,561
+0.03(+1.70%)
Mar 17, 2010
1.750
1.820
1.740
1.760
33,220
-0.02(-1.12%)
Mar 16, 2010
1.670
1.800
1.670
1.780
49,110
+0.07(+4.09%)
Mar 15, 2010
1.706
1.790
1.680
1.710
45,516
-0.04(-2.29%)
Mar 12, 2010
1.760
1.770
1.700
1.750
58,750
-0.03(-1.69%)
Mar 11, 2010
1.760
1.790
1.670
1.780
105,214
+0.04(+2.30%)
Mar 10, 2010
1.590
1.750
1.590
1.740
77,130
+0.16(+10.13%)
Mar 09, 2010
1.530
1.580
1.490
1.580
101,152
+0.08(+5.33%)
Mar 08, 2010
1.360
1.600
1.360
1.500
201,627
+0.11(+7.91%)
Mar 05, 2010
1.360
1.400
1.350
1.390
39,000
+0.03(+2.21%)
Mar 04, 2010
1.320
1.382
1.320
1.360
19,860
+0.02(+1.48%)
Mar 03, 2010
1.370
1.400
1.330
1.340
31,489
-0.01(-0.73%)
Mar 02, 2010
1.300
1.350
1.300
1.350
10,793
-0.03(-2.17%)
Mar 01, 2010
1.260
1.410
1.250
1.380
57,629
+0.10(+7.81%)
Feb 26, 2010
1.290
1.450
1.270
1.280
130,600
-0.04(-3.04%)
Feb 25, 2010
1.360
1.380
1.310
1.320
30,475
-0.10(-7.04%)
Feb 24, 2010
1.400
1.420
1.330
1.420
16,655
-0.01(-0.70%)
Feb 23, 2010
1.440
1.440
1.400
1.430
135,723
-0.01(-0.69%)
Feb 22, 2010
1.430
1.440
1.400
1.440
42,251
+0.02(+1.40%)
Feb 19, 2010
1.410
1.450
1.410
1.420
83,060
+0.00(+0.00%)
Feb 18, 2010
1.400
1.430
1.380
1.420
33,418
+0.02(+1.44%)
Feb 17, 2010
1.390
1.400
1.370
1.400
28,935
+0.01(+0.81%)
Feb 16, 2010
1.330
1.430
1.320
1.389
15,380
+0.00(+0.00%)
Feb 12, 2010
1.310
1.389
1.389
1.389
5,200
-0.00(-0.09%)
Feb 11, 2010
1.330
1.400
1.300
1.390
44,931
+0.03(+2.20%)
Feb 10, 2010
1.250
1.400
1.250
1.360
25,780
+0.04(+3.04%)
Feb 09, 2010
1.190
1.320
1.190
1.320
31,895
+0.02(+1.54%)
Feb 08, 2010
1.320
1.390
1.300
1.300
16,456
-0.02(-1.52%)
Feb 05, 2010
1.320
1.320
1.280
1.320
49,665
-0.01(-0.75%)
Feb 04, 2010
1.320
1.350
1.250
1.330
73,162
+0.00(+0.00%)
Feb 03, 2010
1.310
1.360
1.310
1.330
91,825
+0.02(+1.53%)
Feb 02, 2010
1.320
1.320
1.270
1.310
71,756
-0.01(-0.76%)
Feb 01, 2010
1.180
1.340
1.180
1.320
125,356
+0.12(+10.00%)
Jan 29, 2010
1.200
1.250
1.180
1.200
13,750
+0.00(+0.00%)
Jan 28, 2010
1.200
1.290
1.160
1.200
19,120
-0.06(-4.75%)
Jan 27, 2010
1.330
1.330
1.230
1.260
56,228
-0.03(-2.33%)
Jan 26, 2010
1.310
1.321
1.280
1.290
43,960
-0.05(-3.73%)
Jan 25, 2010
1.340
1.350
1.320
1.340
5,032
+0.02(+1.52%)
Jan 22, 2010
1.300
1.350
1.300
1.320
20,185
+0.01(+0.76%)
Jan 21, 2010
1.370
1.430
1.300
1.310
25,319
-0.03(-2.24%)
Jan 20, 2010
1.350
1.440
1.290
1.340
36,563
-0.05(-3.60%)
Jan 19, 2010
1.440
1.440
1.370
1.390
33,180
-0.05(-3.47%)
Jan 15, 2010
1.440
1.440
1.440
1.440
177,300
+0.01(+0.70%)
Jan 14, 2010
1.390
1.450
1.360
1.430
24,079
+0.00(+0.00%)
Jan 13, 2010
1.440
1.440
1.290
1.430
64,648
+0.00(+0.00%)
Jan 12, 2010
1.450
1.450
1.360
1.430
43,203
-0.02(-1.38%)
Jan 11, 2010
1.450
1.470
1.360
1.450
190,087
+0.05(+3.57%)
Jan 08, 2010
1.290
1.450
1.290
1.400
334,827
+0.11(+8.53%)
Jan 07, 2010
1.230
1.300
1.200
1.290
115,172
+0.08(+6.61%)
Jan 06, 2010
1.200
1.250
1.160
1.210
89,023
+0.05(+4.31%)
Jan 05, 2010
1.200
1.220
1.160
1.160
23,261
-0.04(-3.33%)
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.