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
)
2.240
-0.030 (-1.32%)
Streaming Delayed Price
Updated: 2:00 PM EDT, Jun 5, 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 (%)
Mar 31, 2023
0.9000
0.9600
0.8701
0.9300
82,305
+0.04(+4.80%)
Mar 30, 2023
0.9000
0.9215
0.8701
0.8874
26,758
-0.01(-1.40%)
Mar 29, 2023
0.8930
0.9461
0.8930
0.9000
19,521
-0.02(-2.18%)
Mar 28, 2023
0.9101
0.9500
0.9101
0.9201
12,318
+0.01(+0.87%)
Mar 27, 2023
0.9500
0.9600
0.9122
0.9122
21,587
-0.02(-2.12%)
Mar 24, 2023
0.9300
0.9800
0.9021
0.9320
13,136
-0.01(-1.27%)
Mar 23, 2023
0.9600
0.9754
0.9411
0.9440
88,969
+0.00(+0.43%)
Mar 22, 2023
0.9500
0.9500
0.9008
0.9400
78,480
-0.01(-1.05%)
Mar 21, 2023
1.000
1.000
0.9325
0.9500
45,620
-0.06(-5.94%)
Mar 20, 2023
1.050
1.050
0.9700
1.010
87,413
+0.02(+2.02%)
Mar 17, 2023
1.000
1.010
0.9221
0.9900
193,973
-0.07(-6.60%)
Mar 16, 2023
0.8700
1.140
0.8120
1.060
612,039
+0.21(+25.10%)
Mar 15, 2023
0.8100
0.8700
0.8100
0.8473
57,329
+0.02(+2.57%)
Mar 14, 2023
0.8100
0.8700
0.8047
0.8261
216,757
+0.02(+1.98%)
Mar 13, 2023
0.8050
0.8300
0.8050
0.8101
15,799
-0.01(-1.21%)
Mar 10, 2023
0.8400
0.8401
0.8110
0.8200
31,872
-0.02(-2.40%)
Mar 09, 2023
0.7600
0.8800
0.7500
0.8402
7,041
-0.03(-3.44%)
Mar 08, 2023
0.8400
0.8792
0.8400
0.8701
56,489
+0.03(+3.40%)
Mar 07, 2023
0.8499
0.8900
0.8400
0.8415
86,433
+0.00(+0.12%)
Mar 06, 2023
0.8400
0.8698
0.8400
0.8405
26,420
+0.00(+0.10%)
Mar 03, 2023
0.8261
0.8500
0.8225
0.8397
18,210
-0.01(-1.50%)
Mar 02, 2023
0.8720
0.8800
0.8260
0.8525
22,781
-0.02(-2.01%)
Mar 01, 2023
0.8502
0.8750
0.8203
0.8700
79,996
+0.02(+2.34%)
Feb 28, 2023
0.8600
0.8873
0.8500
0.8501
27,144
-0.04(-4.59%)
Feb 27, 2023
0.8545
0.8998
0.8400
0.8910
114,085
+0.04(+4.21%)
Feb 24, 2023
0.8700
0.8824
0.8545
0.8550
15,336
-0.02(-2.73%)
Feb 23, 2023
0.8900
0.9000
0.8705
0.8790
28,881
+0.01(+0.92%)
Feb 22, 2023
0.8900
0.9000
0.8710
0.8710
51,741
-0.01(-0.97%)
Feb 21, 2023
0.8798
0.9000
0.8700
0.8795
42,794
-0.00(-0.05%)
Feb 17, 2023
0.8800
0.8898
0.8600
0.8799
27,131
-0.01(-1.11%)
Feb 16, 2023
0.8933
0.8998
0.8550
0.8898
32,611
-0.00(-0.02%)
Feb 15, 2023
0.8975
0.9000
0.8516
0.8900
56,290
+0.03(+3.49%)
Feb 14, 2023
0.8800
0.9000
0.8600
0.8600
37,075
-0.02(-2.28%)
Feb 13, 2023
0.9200
0.9300
0.8775
0.8801
29,280
-0.02(-2.22%)
Feb 10, 2023
0.8650
0.9049
0.8640
0.9001
69,703
+0.04(+4.17%)
Feb 09, 2023
0.8900
0.9099
0.8626
0.8641
1,004,128
-0.03(-2.92%)
Feb 08, 2023
0.8800
0.9111
0.8800
0.8901
38,326
-0.00(-0.55%)
Feb 07, 2023
0.8900
0.8950
0.8800
0.8950
29,202
+0.00(+0.13%)
Feb 06, 2023
0.8731
0.9171
0.8611
0.8938
65,667
-0.01(-0.70%)
Feb 03, 2023
0.8800
0.9600
0.8800
0.9001
290,959
-0.11(-11.32%)
Feb 02, 2023
0.9300
1.040
0.9201
1.015
295,590
+0.09(+9.45%)
Feb 01, 2023
0.9500
0.9580
0.9274
0.9274
42,597
-0.03(-3.29%)
Jan 31, 2023
0.9600
0.9600
0.9125
0.9589
51,381
-0.00(-0.01%)
Jan 30, 2023
0.9500
0.9600
0.9301
0.9590
9,905
+0.02(+2.56%)
Jan 27, 2023
0.9500
0.9600
0.9350
0.9351
35,103
-0.01(-1.57%)
Jan 26, 2023
0.9200
0.9600
0.9200
0.9500
24,137
+0.02(+2.16%)
Jan 25, 2023
0.9300
0.9499
0.9100
0.9299
18,321
+0.00(+0.53%)
Jan 24, 2023
0.9320
0.9500
0.9200
0.9250
45,915
-0.01(-1.08%)
Jan 23, 2023
0.9100
0.9598
0.8900
0.9351
21,383
+0.05(+5.07%)
Jan 20, 2023
0.8800
0.9186
0.8800
0.8900
43,701
+0.00(+0.00%)
Jan 19, 2023
0.9039
0.9400
0.8738
0.8900
144,646
-0.03(-3.68%)
Jan 18, 2023
0.9763
0.9763
0.9240
0.9240
198,278
-0.04(-4.43%)
Jan 17, 2023
0.9700
0.9700
0.9376
0.9668
67,146
-0.00(-0.33%)
Jan 13, 2023
0.9800
0.9800
0.9262
0.9700
164,544
-0.01(-1.02%)
Jan 12, 2023
0.9600
0.9800
0.9203
0.9800
31,458
+0.04(+4.23%)
Jan 11, 2023
0.9883
0.9988
0.9110
0.9402
72,027
-0.05(-5.07%)
Jan 10, 2023
0.9698
1.000
0.9400
0.9904
147,775
+0.02(+2.09%)
Jan 09, 2023
0.9000
0.9792
0.9000
0.9701
149,964
+0.07(+7.19%)
Jan 06, 2023
0.9021
0.9500
0.8801
0.9050
148,557
-0.03(-2.69%)
Jan 05, 2023
0.9348
0.9571
0.8572
0.9300
77,541
+0.01(+0.65%)
Jan 04, 2023
0.9197
0.9500
0.8833
0.9240
111,657
+0.03(+2.90%)
Jan 03, 2023
0.8700
0.8980
0.8300
0.8980
119,897
+0.08(+9.18%)
Dec 30, 2022
0.8000
0.8400
0.8000
0.8225
180,857
+0.02(+2.20%)
Dec 29, 2022
0.8000
0.8400
0.8000
0.8048
125,950
-0.00(-0.30%)
Dec 28, 2022
0.8200
0.8500
0.8010
0.8072
92,600
-0.01(-1.57%)
Dec 27, 2022
0.8200
0.8500
0.8120
0.8201
124,654
+0.00(+0.01%)
Dec 23, 2022
0.8100
0.8500
0.8100
0.8200
64,074
-0.01(-1.19%)
Dec 22, 2022
0.8305
0.8453
0.8100
0.8299
38,951
-0.00(-0.05%)
Dec 21, 2022
0.8301
0.8549
0.8300
0.8303
39,571
+0.01(+1.26%)
Dec 20, 2022
0.8300
0.8450
0.8000
0.8200
108,464
-0.01(-0.61%)
Dec 19, 2022
0.8400
0.8400
0.8050
0.8250
97,568
-0.00(-0.37%)
Dec 16, 2022
0.8400
0.8400
0.8100
0.8281
122,033
-0.01(-0.74%)
Dec 15, 2022
0.8600
0.8615
0.8200
0.8343
86,460
-0.03(-2.98%)
Dec 14, 2022
0.8402
0.8831
0.8402
0.8599
66,178
+0.01(+1.16%)
Dec 13, 2022
0.8600
0.8878
0.8500
0.8500
49,245
-0.01(-1.16%)
Dec 12, 2022
0.8601
0.8700
0.8499
0.8600
103,621
-0.02(-2.81%)
Dec 09, 2022
0.8700
0.8999
0.8601
0.8849
47,564
-0.01(-0.57%)
Dec 08, 2022
0.8600
0.9129
0.8644
0.8900
26,785
+0.01(+1.16%)
Dec 07, 2022
0.8951
0.9000
0.8600
0.8798
53,047
+0.02(+2.30%)
Dec 06, 2022
0.8800
0.9100
0.8600
0.8600
55,313
-0.02(-2.27%)
Dec 05, 2022
0.8900
0.9200
0.8800
0.8800
19,236
-0.02(-2.23%)
Dec 02, 2022
0.8800
0.9100
0.8700
0.9001
88,220
+0.02(+2.30%)
Dec 01, 2022
0.8900
0.9050
0.8799
0.8799
91,382
-0.02(-1.97%)
Nov 30, 2022
0.8927
0.9101
0.8893
0.8976
59,484
-0.01(-1.40%)
Nov 29, 2022
0.9135
0.9163
0.8925
0.9103
60,723
-0.01(-0.71%)
Nov 28, 2022
0.9598
0.9598
0.9101
0.9168
32,468
-0.03(-3.26%)
Nov 25, 2022
0.9400
0.9500
0.9200
0.9477
6,008
+0.02(+1.90%)
Nov 23, 2022
0.9397
0.9397
0.9200
0.9300
33,738
-0.01(-1.06%)
Nov 22, 2022
0.9300
0.9500
0.9200
0.9400
25,355
+0.01(+1.08%)
Nov 21, 2022
0.9300
0.9700
0.9200
0.9300
22,459
+0.01(+0.73%)
Nov 18, 2022
0.9700
0.9700
0.9120
0.9233
60,103
-0.03(-3.52%)
Nov 17, 2022
0.9300
0.9799
0.9300
0.9570
5,698
-0.01(-1.32%)
Nov 16, 2022
0.9300
0.9700
0.9300
0.9698
25,835
+0.03(+3.17%)
Nov 15, 2022
0.9662
0.9821
0.9300
0.9400
15,981
-0.01(-1.05%)
Nov 14, 2022
0.9300
0.9789
0.9300
0.9500
79,965
-0.01(-0.58%)
Nov 11, 2022
0.9524
0.9800
0.9524
0.9555
15,580
+0.01(+0.57%)
Nov 10, 2022
0.9200
0.9600
0.9200
0.9501
45,079
+0.03(+3.27%)
Nov 09, 2022
0.9302
0.9459
0.9000
0.9200
17,712
+0.02(+2.22%)
Nov 08, 2022
0.9373
0.9373
0.9000
0.9000
100,046
-0.03(-3.24%)
Nov 07, 2022
0.9200
1.010
0.9200
0.9301
42,399
+0.00(+0.01%)
Nov 04, 2022
0.9800
1.020
0.9100
0.9300
230,482
-0.09(-8.82%)
Nov 03, 2022
1.020
1.030
0.9901
1.020
144,312
+0.00(+0.00%)
Nov 02, 2022
1.000
1.040
1.000
1.020
35,391
+0.01(+0.99%)
Nov 01, 2022
1.020
1.060
1.000
1.010
41,686
+0.01(+1.00%)
Oct 31, 2022
1.010
1.030
1.000
1.000
64,184
-0.01(-1.26%)
Oct 28, 2022
1.020
1.029
1.010
1.013
24,487
-0.01(-0.71%)
Oct 27, 2022
1.020
1.030
1.000
1.020
29,783
+0.04(+4.03%)
Oct 26, 2022
1.015
1.029
0.9724
0.9805
46,780
-0.05(-4.48%)
Oct 25, 2022
1.030
1.040
0.9999
1.026
19,108
+0.04(+3.84%)
Oct 24, 2022
0.9910
1.040
0.9700
0.9885
37,168
-0.00(-0.35%)
Oct 21, 2022
1.060
1.060
0.9900
0.9920
126,195
-0.06(-5.52%)
Oct 20, 2022
1.030
1.060
1.000
1.050
48,496
+0.02(+1.94%)
Oct 19, 2022
1.040
1.060
1.030
1.030
15,451
-0.01(-0.96%)
Oct 18, 2022
1.080
1.080
1.040
1.040
20,490
-0.02(-1.89%)
Oct 17, 2022
1.060
1.070
1.040
1.060
60,910
+0.05(+4.95%)
Oct 14, 2022
1.070
1.070
1.000
1.010
48,461
-0.02(-1.94%)
Oct 13, 2022
1.050
1.050
0.9840
1.030
27,744
-0.02(-1.90%)
Oct 12, 2022
1.040
1.100
0.9975
1.050
112,507
+0.05(+5.00%)
Oct 11, 2022
1.000
1.030
0.9764
1.000
23,652
-0.01(-0.98%)
Oct 10, 2022
1.000
1.020
0.9900
1.010
15,192
+0.01(+0.99%)
Oct 07, 2022
1.040
1.040
0.9997
1.000
44,396
-0.02(-1.96%)
Oct 06, 2022
1.060
1.060
1.010
1.020
24,143
-0.02(-1.92%)
Oct 05, 2022
1.070
1.070
1.016
1.040
20,599
-0.02(-1.89%)
Oct 04, 2022
1.030
1.070
1.030
1.060
58,680
+0.01(+0.95%)
Oct 03, 2022
0.9800
1.060
0.9800
1.050
50,660
+0.08(+8.40%)
Sep 30, 2022
1.000
1.000
0.9565
0.9686
30,603
-0.01(-1.15%)
Sep 29, 2022
0.9955
1.007
0.9468
0.9799
78,872
-0.01(-1.03%)
Sep 28, 2022
0.9600
0.9999
0.9599
0.9901
35,152
+0.02(+2.07%)
Sep 27, 2022
0.9800
1.010
0.9651
0.9700
34,507
-0.02(-1.91%)
Sep 26, 2022
0.9819
1.010
0.9651
0.9889
96,938
+0.01(+0.92%)
Sep 23, 2022
1.023
1.023
0.9711
0.9799
86,481
-0.05(-4.86%)
Sep 22, 2022
1.080
1.080
1.020
1.030
102,987
-0.03(-2.83%)
Sep 21, 2022
1.070
1.100
1.055
1.060
81,493
-0.02(-2.30%)
Sep 20, 2022
1.090
1.140
1.080
1.085
78,384
+0.00(+0.46%)
Sep 19, 2022
1.110
1.140
1.070
1.080
87,887
-0.03(-2.70%)
Sep 16, 2022
1.090
1.120
1.070
1.110
151,927
+0.02(+1.83%)
Sep 15, 2022
1.070
1.100
1.065
1.090
218,880
+0.04(+3.81%)
Sep 14, 2022
1.100
1.106
1.050
1.050
201,869
-0.05(-4.55%)
Sep 13, 2022
1.110
1.130
1.100
1.100
105,911
-0.02(-1.79%)
Sep 12, 2022
1.140
1.150
1.120
1.120
71,740
+0.00(+0.00%)
Sep 09, 2022
1.120
1.150
1.110
1.120
66,062
-0.01(-0.88%)
Sep 08, 2022
1.120
1.180
1.120
1.130
62,044
+0.00(+0.00%)
Sep 07, 2022
1.150
1.150
1.110
1.130
151,549
-0.02(-1.74%)
Sep 06, 2022
1.250
1.250
1.130
1.150
87,080
-0.06(-4.96%)
Sep 02, 2022
1.200
1.230
1.140
1.210
353,105
-0.03(-2.41%)
Sep 01, 2022
1.280
1.280
1.225
1.240
88,955
-0.03(-2.37%)
Aug 31, 2022
1.300
1.310
1.260
1.270
29,079
-0.01(-0.88%)
Aug 30, 2022
1.300
1.310
1.260
1.281
25,204
-0.01(-0.67%)
Aug 29, 2022
1.300
1.319
1.290
1.290
11,965
+0.00(+0.00%)
Aug 26, 2022
1.332
1.332
1.280
1.290
27,662
-0.01(-0.77%)
Aug 25, 2022
1.300
1.320
1.290
1.300
29,634
+0.00(+0.00%)
Aug 24, 2022
1.310
1.321
1.300
1.300
13,801
-0.01(-0.76%)
Aug 23, 2022
1.290
1.350
1.274
1.310
80,612
+0.02(+1.63%)
Aug 22, 2022
1.330
1.330
1.260
1.289
32,871
-0.02(-1.23%)
Aug 19, 2022
1.320
1.320
1.260
1.305
36,049
-0.02(-1.14%)
Aug 18, 2022
1.310
1.330
1.310
1.320
18,838
+0.00(+0.01%)
Aug 17, 2022
1.280
1.320
1.270
1.320
30,141
+0.02(+1.53%)
Aug 16, 2022
1.300
1.350
1.240
1.300
64,582
-0.03(-2.25%)
Aug 15, 2022
1.330
1.360
1.310
1.330
30,380
-0.00(-0.01%)
Aug 12, 2022
1.320
1.340
1.310
1.330
63,268
+0.01(+0.76%)
Aug 11, 2022
1.300
1.370
1.300
1.320
64,385
-0.01(-0.71%)
Aug 10, 2022
1.310
1.371
1.310
1.329
50,315
+0.03(+2.27%)
Aug 09, 2022
1.320
1.320
1.300
1.300
47,921
-0.03(-2.26%)
Aug 08, 2022
1.330
1.350
1.320
1.330
24,531
+0.01(+0.76%)
Aug 05, 2022
1.320
1.340
1.310
1.320
41,220
-0.02(-1.49%)
Aug 04, 2022
1.350
1.350
1.330
1.340
18,669
+0.00(+0.00%)
Aug 03, 2022
1.340
1.360
1.340
1.340
43,036
-0.01(-0.74%)
Aug 02, 2022
1.290
1.350
1.290
1.350
26,225
+0.04(+3.05%)
Aug 01, 2022
1.330
1.331
1.300
1.310
50,096
-0.04(-2.96%)
Jul 29, 2022
1.280
1.350
1.260
1.350
30,561
+0.06(+4.65%)
Jul 28, 2022
1.260
1.299
1.260
1.290
34,754
+0.01(+0.78%)
Jul 27, 2022
1.310
1.310
1.270
1.280
11,921
+0.03(+2.40%)
Jul 26, 2022
1.330
1.330
1.245
1.250
93,496
-0.06(-4.58%)
Jul 25, 2022
1.350
1.360
1.310
1.310
19,022
-0.06(-4.38%)
Jul 22, 2022
1.310
1.380
1.310
1.370
33,061
+0.02(+1.48%)
Jul 21, 2022
1.300
1.350
1.300
1.350
30,783
+0.03(+2.27%)
Jul 20, 2022
1.300
1.340
1.261
1.320
26,312
+0.01(+0.76%)
Jul 19, 2022
1.320
1.340
1.310
1.310
25,527
-0.02(-1.50%)
Jul 18, 2022
1.300
1.350
1.300
1.330
45,718
+0.03(+2.32%)
Jul 15, 2022
1.280
1.304
1.270
1.300
20,247
+0.02(+1.55%)
Jul 14, 2022
1.330
1.330
1.270
1.280
34,307
-0.04(-3.03%)
Jul 13, 2022
1.310
1.325
1.280
1.320
85,771
-0.02(-1.44%)
Jul 12, 2022
1.310
1.350
1.280
1.339
20,861
+0.01(+0.70%)
Jul 11, 2022
1.310
1.330
1.280
1.330
38,413
+0.03(+2.31%)
Jul 08, 2022
1.330
1.330
1.300
1.300
25,924
-0.02(-1.40%)
Jul 07, 2022
1.265
1.320
1.265
1.318
57,859
+0.07(+5.47%)
Jul 06, 2022
1.260
1.260
1.230
1.250
21,949
+0.02(+1.63%)
Jul 05, 2022
1.230
1.279
1.230
1.230
60,184
-0.05(-3.91%)
Jul 01, 2022
1.278
1.295
1.255
1.280
36,805
+0.06(+4.92%)
Jun 30, 2022
1.260
1.270
1.220
1.220
28,279
-0.05(-3.93%)
Jun 29, 2022
1.270
1.279
1.225
1.270
27,157
+0.03(+2.41%)
Jun 28, 2022
1.270
1.290
1.230
1.240
30,463
-0.05(-3.88%)
Jun 27, 2022
1.290
1.300
1.260
1.290
45,860
+0.03(+2.38%)
Jun 24, 2022
1.180
1.260
1.180
1.260
54,252
+0.07(+5.88%)
Jun 23, 2022
1.300
1.300
1.170
1.190
175,386
-0.09(-7.03%)
Jun 22, 2022
1.290
1.290
1.250
1.280
28,192
+0.01(+0.79%)
Jun 21, 2022
1.290
1.290
1.250
1.270
82,400
-0.03(-2.31%)
Jun 17, 2022
1.290
1.310
1.260
1.300
34,385
+0.01(+0.78%)
Jun 16, 2022
1.270
1.300
1.270
1.290
42,214
-0.01(-0.77%)
Jun 15, 2022
1.300
1.340
1.300
1.300
80,118
+0.03(+2.36%)
Jun 14, 2022
1.300
1.300
1.270
1.270
50,263
-0.01(-0.78%)
Jun 13, 2022
1.300
1.360
1.280
1.280
108,634
-0.08(-5.89%)
Jun 10, 2022
1.400
1.400
1.350
1.360
27,216
-0.02(-1.44%)
Jun 09, 2022
1.419
1.425
1.370
1.380
40,898
-0.06(-4.17%)
Jun 08, 2022
1.410
1.460
1.410
1.440
35,897
-0.02(-1.37%)
Jun 07, 2022
1.430
1.470
1.410
1.460
67,232
+0.02(+1.39%)
Jun 06, 2022
1.440
1.440
1.380
1.440
21,415
+0.00(+0.00%)
Jun 03, 2022
1.380
1.440
1.360
1.440
54,914
+0.06(+4.35%)
Jun 02, 2022
1.390
1.390
1.350
1.380
30,977
+0.03(+2.22%)
Jun 01, 2022
1.350
1.360
1.340
1.350
29,336
+0.01(+0.75%)
May 31, 2022
1.330
1.350
1.330
1.340
143,380
+0.02(+1.52%)
May 27, 2022
1.280
1.350
1.270
1.320
187,795
+0.05(+3.94%)
May 26, 2022
1.320
1.380
1.270
1.270
142,616
-0.07(-5.22%)
May 25, 2022
1.370
1.380
1.330
1.340
71,089
-0.01(-0.74%)
May 24, 2022
1.370
1.380
1.340
1.350
53,293
-0.04(-2.88%)
May 23, 2022
1.430
1.430
1.360
1.390
40,654
-0.01(-0.71%)
May 20, 2022
1.400
1.420
1.330
1.400
79,877
+0.01(+0.72%)
May 19, 2022
1.390
1.410
1.380
1.390
16,158
-0.01(-0.71%)
May 18, 2022
1.450
1.465
1.400
1.400
8,099
-0.07(-4.76%)
May 17, 2022
1.420
1.490
1.400
1.470
31,512
+0.08(+5.76%)
May 16, 2022
1.380
1.430
1.360
1.390
36,602
+0.01(+0.72%)
May 13, 2022
1.350
1.450
1.350
1.380
55,264
+0.03(+2.22%)
May 12, 2022
1.360
1.390
1.350
1.350
79,305
-0.05(-3.57%)
May 11, 2022
1.400
1.400
1.360
1.400
32,618
+0.00(+0.00%)
May 10, 2022
1.440
1.460
1.380
1.400
30,968
-0.05(-3.59%)
May 09, 2022
1.380
1.500
1.360
1.452
97,589
+0.04(+2.99%)
May 06, 2022
1.390
1.490
1.390
1.410
72,650
+0.01(+0.71%)
May 05, 2022
1.420
1.420
1.374
1.400
154,550
-0.01(-0.71%)
May 04, 2022
1.350
1.410
1.350
1.410
49,519
+0.06(+4.44%)
May 03, 2022
1.360
1.390
1.350
1.350
70,318
-0.02(-1.46%)
May 02, 2022
1.410
1.436
1.350
1.370
87,037
-0.03(-2.14%)
Apr 29, 2022
1.420
1.500
1.393
1.400
104,717
-0.04(-2.77%)
Apr 28, 2022
1.460
1.470
1.375
1.440
181,451
+0.02(+1.40%)
Apr 27, 2022
1.370
1.440
1.370
1.420
31,950
+0.03(+2.16%)
Apr 26, 2022
1.450
1.460
1.370
1.390
64,170
-0.04(-2.80%)
Apr 25, 2022
1.430
1.450
1.350
1.430
207,115
-0.03(-1.72%)
Apr 22, 2022
1.485
1.510
1.444
1.455
86,063
-0.07(-4.58%)
Apr 21, 2022
1.530
1.570
1.525
1.525
50,371
-0.02(-0.98%)
Apr 20, 2022
1.550
1.550
1.520
1.540
10,894
-0.01(-0.65%)
Apr 19, 2022
1.490
1.550
1.470
1.550
46,134
+0.09(+6.16%)
Apr 18, 2022
1.520
1.520
1.450
1.460
44,402
-0.08(-5.19%)
Apr 14, 2022
1.580
1.580
1.510
1.540
36,527
+0.01(+0.65%)
Apr 13, 2022
1.520
1.560
1.520
1.530
141,085
-0.03(-1.92%)
Apr 12, 2022
1.600
1.605
1.520
1.560
108,544
-0.02(-1.27%)
Apr 11, 2022
1.530
1.580
1.520
1.580
110,475
+0.06(+3.76%)
Apr 08, 2022
1.550
1.551
1.520
1.523
111,340
-0.03(-1.76%)
Apr 07, 2022
1.600
1.635
1.540
1.550
86,803
-0.02(-1.27%)
Apr 06, 2022
1.620
1.620
1.560
1.570
67,672
-0.07(-4.27%)
Apr 05, 2022
1.690
1.690
1.620
1.640
50,460
-0.03(-1.80%)
Apr 04, 2022
1.640
1.700
1.640
1.670
44,054
+0.06(+3.73%)
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.