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
)
0.2856
-0.0082 (-2.79%)
Streaming Delayed Price
Updated: 3:52 PM EDT, May 10, 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, 2021
2.830
3.090
2.820
2.960
564,226
+0.21(+7.64%)
Mar 30, 2021
2.740
2.800
2.700
2.750
102,013
+0.00(+0.00%)
Mar 29, 2021
2.850
2.950
2.730
2.750
282,532
-0.11(-3.85%)
Mar 26, 2021
2.970
2.990
2.820
2.860
189,900
-0.06(-2.05%)
Mar 25, 2021
2.830
2.995
2.730
2.920
542,103
+0.08(+2.82%)
Mar 24, 2021
2.850
2.950
2.760
2.840
321,397
+0.01(+0.35%)
Mar 23, 2021
2.890
2.930
2.790
2.830
460,009
-0.04(-1.39%)
Mar 22, 2021
3.140
3.200
2.830
2.870
575,850
-0.24(-7.72%)
Mar 19, 2021
2.720
3.180
2.715
3.110
1,296,600
+0.50(+19.16%)
Mar 18, 2021
2.780
2.790
2.550
2.610
528,804
-0.17(-6.12%)
Mar 17, 2021
2.680
2.810
2.570
2.780
507,303
+0.04(+1.46%)
Mar 16, 2021
3.120
3.200
2.560
2.740
2,589,491
-0.40(-12.74%)
Mar 15, 2021
2.890
3.290
2.870
3.140
1,602,259
+0.28(+9.79%)
Mar 12, 2021
2.850
2.870
2.763
2.860
420,700
+0.00(+0.00%)
Mar 11, 2021
2.780
2.900
2.660
2.860
666,819
+0.15(+5.54%)
Mar 10, 2021
2.850
2.950
2.645
2.710
790,925
-0.09(-3.21%)
Mar 09, 2021
2.550
2.950
2.500
2.800
2,645,719
+0.35(+14.29%)
Mar 08, 2021
2.270
2.490
2.230
2.450
792,722
+0.19(+8.41%)
Mar 05, 2021
2.270
2.290
2.050
2.260
698,700
-0.02(-0.88%)
Mar 04, 2021
2.313
2.368
2.170
2.280
554,298
-0.06(-2.56%)
Mar 03, 2021
2.450
2.520
2.280
2.340
364,188
-0.12(-4.88%)
Mar 02, 2021
2.530
2.590
2.410
2.460
547,253
-0.06(-2.38%)
Mar 01, 2021
2.400
2.550
2.400
2.520
906,875
+0.14(+5.88%)
Feb 26, 2021
2.280
2.400
2.230
2.380
612,000
+0.20(+9.17%)
Feb 25, 2021
2.320
2.330
2.170
2.180
408,303
-0.14(-6.03%)
Feb 24, 2021
2.230
2.340
2.190
2.320
558,961
+0.11(+4.98%)
Feb 23, 2021
2.200
2.230
2.020
2.210
580,588
-0.09(-3.91%)
Feb 22, 2021
2.240
2.350
2.180
2.300
677,928
+0.01(+0.44%)
Feb 19, 2021
2.230
2.345
2.180
2.290
508,100
+0.04(+1.78%)
Feb 18, 2021
2.340
2.350
2.210
2.250
829,293
-0.12(-5.06%)
Feb 17, 2021
2.390
2.400
2.260
2.370
706,264
-0.08(-3.27%)
Feb 16, 2021
2.360
2.450
2.310
2.450
859,051
+0.11(+4.70%)
Feb 12, 2021
2.350
2.470
2.315
2.340
611,900
-0.01(-0.43%)
Feb 11, 2021
2.550
2.550
2.350
2.350
1,016,034
-0.11(-4.47%)
Feb 10, 2021
2.690
2.690
2.380
2.460
1,093,601
-0.20(-7.52%)
Feb 09, 2021
2.490
2.700
2.380
2.660
1,500,455
+0.16(+6.40%)
Feb 08, 2021
2.380
2.500
2.280
2.500
2,017,883
+0.11(+4.60%)
Feb 05, 2021
2.420
2.450
2.200
2.390
3,084,500
+0.35(+17.16%)
Feb 04, 2021
2.350
2.390
1.750
2.040
4,771,838
-0.29(-12.45%)
Feb 03, 2021
2.380
2.500
2.210
2.330
3,133,151
+0.23(+10.95%)
Feb 02, 2021
1.830
2.150
1.780
2.100
5,196,512
+0.31(+17.32%)
Feb 01, 2021
1.820
1.820
1.670
1.790
591,614
+0.06(+3.47%)
Jan 29, 2021
1.690
1.843
1.650
1.730
844,900
+0.05(+2.98%)
Jan 28, 2021
1.670
1.690
1.570
1.680
374,325
+0.01(+0.60%)
Jan 27, 2021
1.520
1.690
1.500
1.670
1,104,973
+0.20(+13.61%)
Jan 26, 2021
1.460
1.480
1.420
1.470
189,931
+0.02(+1.38%)
Jan 25, 2021
1.430
1.480
1.420
1.450
187,969
+0.01(+0.69%)
Jan 22, 2021
1.420
1.450
1.360
1.440
233,400
+0.05(+3.60%)
Jan 21, 2021
1.350
1.410
1.330
1.390
381,799
+0.05(+3.73%)
Jan 20, 2021
1.330
1.350
1.314
1.340
129,228
+0.01(+0.75%)
Jan 19, 2021
1.370
1.370
1.300
1.330
175,663
-0.02(-1.48%)
Jan 15, 2021
1.330
1.370
1.300
1.350
202,100
+0.03(+2.27%)
Jan 14, 2021
1.330
1.350
1.300
1.320
102,119
-0.01(-0.75%)
Jan 13, 2021
1.310
1.340
1.300
1.330
110,395
+0.02(+1.53%)
Jan 12, 2021
1.320
1.330
1.300
1.310
88,306
+0.00(+0.00%)
Jan 11, 2021
1.300
1.340
1.300
1.310
118,677
-0.03(-2.24%)
Jan 08, 2021
1.350
1.370
1.280
1.340
351,700
-0.01(-0.74%)
Jan 07, 2021
1.310
1.350
1.290
1.350
299,404
+0.06(+4.65%)
Jan 06, 2021
1.260
1.320
1.260
1.290
185,587
+0.02(+1.57%)
Jan 05, 2021
1.250
1.296
1.242
1.270
130,163
+0.02(+1.60%)
Jan 04, 2021
1.250
1.260
1.220
1.250
126,033
+0.02(+1.63%)
Dec 31, 2020
1.230
1.230
1.230
257,990
-0.03(-2.38%)
Dec 30, 2020
1.300
1.302
1.220
1.260
257,990
+0.00(+0.00%)
Dec 29, 2020
1.280
1.360
1.240
1.260
316,399
-0.02(-1.56%)
Dec 28, 2020
1.340
1.340
1.280
1.280
142,009
-0.04(-3.03%)
Dec 24, 2020
1.300
1.330
1.290
1.320
68,600
+0.04(+3.13%)
Dec 23, 2020
1.310
1.320
1.270
1.280
155,258
-0.03(-2.29%)
Dec 22, 2020
1.280
1.310
1.270
1.310
64,444
+0.02(+1.55%)
Dec 21, 2020
1.270
1.310
1.270
1.290
122,644
-0.01(-0.77%)
Dec 18, 2020
1.310
1.341
1.300
1.300
94,000
+0.01(+0.78%)
Dec 17, 2020
1.330
1.339
1.280
1.290
106,229
-0.05(-3.73%)
Dec 16, 2020
1.350
1.360
1.330
1.340
109,343
+0.00(+0.00%)
Dec 15, 2020
1.290
1.350
1.280
1.340
306,428
+0.04(+3.08%)
Dec 14, 2020
1.320
1.320
1.280
1.300
76,826
-0.01(-0.76%)
Dec 11, 2020
1.310
1.330
1.280
1.310
159,300
+0.01(+0.77%)
Dec 10, 2020
1.300
1.310
1.270
1.300
135,102
+0.02(+1.56%)
Dec 09, 2020
1.280
1.310
1.270
1.280
166,811
+0.04(+3.23%)
Dec 08, 2020
1.200
1.250
1.190
1.240
167,567
+0.03(+2.48%)
Dec 07, 2020
1.220
1.250
1.180
1.210
191,328
-0.02(-1.63%)
Dec 04, 2020
1.250
1.273
1.213
1.230
139,700
-0.01(-0.81%)
Dec 03, 2020
1.210
1.290
1.210
1.240
425,752
+0.04(+3.33%)
Dec 02, 2020
1.170
1.200
1.160
1.200
142,047
+0.04(+3.45%)
Dec 01, 2020
1.180
1.210
1.150
1.160
89,530
-0.01(-0.85%)
Nov 30, 2020
1.230
1.230
1.150
1.170
223,590
-0.04(-3.31%)
Nov 27, 2020
1.250
1.250
1.200
1.210
58,700
-0.04(-3.20%)
Nov 25, 2020
1.200
1.250
1.190
1.250
307,800
+0.04(+3.31%)
Nov 24, 2020
1.130
1.230
1.130
1.210
491,414
+0.07(+6.14%)
Nov 23, 2020
1.060
1.140
1.060
1.140
170,534
+0.05(+4.59%)
Nov 20, 2020
1.100
1.120
1.070
1.090
179,500
-0.03(-2.68%)
Nov 19, 2020
1.160
1.160
1.050
1.120
233,732
-0.04(-3.45%)
Nov 18, 2020
1.160
1.180
1.110
1.160
405,203
+0.01(+0.87%)
Nov 17, 2020
1.050
1.150
1.010
1.150
724,206
+0.12(+11.65%)
Nov 16, 2020
1.060
1.070
1.030
1.030
238,928
-0.01(-0.96%)
Nov 13, 2020
1.070
1.070
1.010
1.040
531,600
+0.04(+4.00%)
Nov 12, 2020
1.040
1.060
0.9900
1.000
587,717
+0.02(+2.02%)
Nov 11, 2020
1.020
1.040
0.9770
0.9802
263,721
-0.03(-2.95%)
Nov 10, 2020
1.000
1.050
0.9803
1.010
86,540
+0.01(+1.38%)
Nov 09, 2020
0.9890
1.020
0.9700
0.9963
211,348
+0.00(+0.10%)
Nov 06, 2020
1.020
1.030
0.9502
0.9953
1,000,800
+0.09(+9.37%)
Nov 05, 2020
0.8600
0.9400
0.8600
0.9100
688,281
+0.06(+6.97%)
Nov 04, 2020
0.8430
0.8698
0.8430
0.8507
93,748
-0.01(-1.43%)
Nov 03, 2020
0.8554
0.8708
0.8321
0.8630
64,889
+0.01(+0.90%)
Nov 02, 2020
0.8500
0.8720
0.8100
0.8553
31,596
+0.01(+0.62%)
Oct 30, 2020
0.8600
0.8900
0.8500
0.8500
123,300
-0.01(-1.17%)
Oct 29, 2020
0.8241
0.9000
0.8241
0.8601
181,116
+0.03(+4.20%)
Oct 28, 2020
0.8600
0.8600
0.8101
0.8254
143,075
-0.04(-5.12%)
Oct 27, 2020
0.8557
0.8940
0.8367
0.8699
110,799
+0.01(+1.53%)
Oct 26, 2020
0.8790
0.9000
0.8331
0.8568
105,183
-0.02(-2.77%)
Oct 23, 2020
0.8915
0.8999
0.8800
0.8812
45,900
-0.01(-1.16%)
Oct 22, 2020
0.8702
0.9300
0.8600
0.8915
730,172
+0.02(+2.35%)
Oct 21, 2020
0.8601
0.8898
0.8600
0.8710
29,347
+0.00(+0.05%)
Oct 20, 2020
0.8619
0.8899
0.8601
0.8706
37,919
+0.01(+1.01%)
Oct 19, 2020
0.8500
0.8900
0.8302
0.8619
182,357
-0.03(-3.26%)
Oct 16, 2020
0.8950
0.9299
0.8755
0.8909
77,900
-0.01(-1.56%)
Oct 15, 2020
0.9000
0.9200
0.8700
0.9050
39,295
+0.01(+1.57%)
Oct 14, 2020
0.8898
0.8910
0.8751
0.8910
71,644
+0.01(+1.24%)
Oct 13, 2020
0.8815
0.8946
0.8551
0.8801
145,639
-0.01(-1.11%)
Oct 12, 2020
0.9400
0.9400
0.8600
0.8900
299,888
-0.02(-2.20%)
Oct 09, 2020
0.9135
0.9298
0.8956
0.9100
49,600
+0.02(+2.34%)
Oct 08, 2020
0.9530
0.9630
0.8860
0.8892
154,524
-0.03(-3.35%)
Oct 07, 2020
1.000
1.000
0.9100
0.9200
190,154
-0.02(-2.13%)
Oct 06, 2020
0.8900
1.000
0.8900
0.9400
579,312
+0.05(+5.74%)
Oct 05, 2020
0.8930
0.9000
0.8805
0.8890
67,799
+0.01(+1.02%)
Oct 02, 2020
0.8500
0.9025
0.8421
0.8800
227,500
-0.00(-0.53%)
Oct 01, 2020
0.8300
0.8901
0.8300
0.8847
264,349
+0.06(+7.88%)
Sep 30, 2020
0.8200
0.8399
0.7886
0.8201
60,293
-0.01(-1.18%)
Sep 29, 2020
0.8400
0.8400
0.8200
0.8299
38,114
-0.01(-1.20%)
Sep 28, 2020
0.8300
0.8400
0.8200
0.8400
56,972
+0.02(+2.31%)
Sep 25, 2020
0.8300
0.8300
0.8032
0.8210
55,700
-0.00(-0.52%)
Sep 24, 2020
0.8450
0.8450
0.7990
0.8253
77,395
-0.02(-2.22%)
Sep 23, 2020
0.8800
0.9000
0.8340
0.8440
113,765
-0.04(-4.09%)
Sep 22, 2020
0.8200
0.8800
0.8000
0.8800
144,852
+0.05(+6.01%)
Sep 21, 2020
0.8499
0.8499
0.7800
0.8301
183,808
-0.05(-5.91%)
Sep 18, 2020
0.8301
0.9480
0.8218
0.8822
1,233,400
+0.05(+6.30%)
Sep 17, 2020
0.8300
0.8588
0.8010
0.8299
176,873
+0.02(+2.46%)
Sep 16, 2020
0.7850
0.8360
0.7387
0.8100
402,508
+0.02(+2.53%)
Sep 15, 2020
0.7300
0.9200
0.7300
0.7900
767,019
+0.09(+12.70%)
Sep 14, 2020
0.6900
0.7252
0.6702
0.7010
101,668
+0.02(+2.73%)
Sep 11, 2020
0.6790
0.6997
0.6700
0.6824
79,800
+0.01(+1.81%)
Sep 10, 2020
0.6730
0.8179
0.6701
0.6703
394,748
+0.01(+0.93%)
Sep 09, 2020
0.6602
0.6829
0.6600
0.6641
125,309
+0.00(+0.62%)
Sep 08, 2020
0.6800
0.6800
0.6300
0.6600
444,268
-0.02(-3.37%)
Sep 04, 2020
0.7100
0.7100
0.6596
0.6830
528,200
+0.00(+0.44%)
Sep 03, 2020
0.7010
0.7010
0.6752
0.6800
451,540
-0.02(-2.86%)
Sep 02, 2020
0.6900
0.7300
0.6900
0.7000
359,288
+0.01(+1.14%)
Sep 01, 2020
0.6900
0.7010
0.6775
0.6921
123,353
+0.00(+0.30%)
Aug 31, 2020
0.7300
0.7300
0.6800
0.6900
213,766
+0.00(+0.16%)
Aug 28, 2020
0.6940
0.7150
0.6756
0.6889
338,800
+0.01(+1.31%)
Aug 27, 2020
0.6871
0.7160
0.6770
0.6800
179,406
+0.00(+0.29%)
Aug 26, 2020
0.7000
0.7177
0.6752
0.6780
222,276
-0.02(-3.12%)
Aug 25, 2020
0.7111
0.7192
0.6954
0.6998
144,685
-0.01(-1.44%)
Aug 24, 2020
0.7100
0.7100
0.6900
0.7100
98,602
-0.01(-1.39%)
Aug 21, 2020
0.7170
0.7400
0.6950
0.7200
173,700
+0.00(+0.26%)
Aug 20, 2020
0.6900
0.7430
0.6900
0.7181
446,289
+0.02(+3.22%)
Aug 19, 2020
0.6990
0.7000
0.6850
0.6957
54,356
-0.01(-1.11%)
Aug 18, 2020
0.6850
0.7048
0.6806
0.7035
27,157
+0.01(+2.16%)
Aug 17, 2020
0.6753
0.6920
0.6753
0.6886
85,162
+0.01(+0.82%)
Aug 14, 2020
0.7098
0.7098
0.6815
0.6830
161,400
-0.01(-1.73%)
Aug 13, 2020
0.6902
0.7000
0.6814
0.6950
76,605
+0.01(+1.31%)
Aug 12, 2020
0.6800
0.7000
0.6752
0.6860
173,792
+0.00(+0.51%)
Aug 11, 2020
0.7200
0.7200
0.6752
0.6825
503,085
-0.03(-4.55%)
Aug 10, 2020
0.7051
0.7200
0.7050
0.7150
133,261
+0.01(+1.68%)
Aug 07, 2020
0.7112
0.7250
0.7002
0.7032
76,100
-0.01(-1.62%)
Aug 06, 2020
0.7201
0.7250
0.7100
0.7148
39,727
-0.01(-1.39%)
Aug 05, 2020
0.7190
0.7249
0.7112
0.7249
57,752
+0.00(+0.68%)
Aug 04, 2020
0.7000
0.7200
0.7000
0.7200
75,659
+0.02(+2.86%)
Aug 03, 2020
0.7400
0.7400
0.7000
0.7000
303,802
-0.03(-3.73%)
Jul 31, 2020
0.7289
0.7450
0.7138
0.7271
117,000
+0.01(+0.89%)
Jul 30, 2020
0.7200
0.7280
0.7100
0.7207
53,621
+0.00(+0.26%)
Jul 29, 2020
0.7300
0.7340
0.7113
0.7188
82,431
-0.01(-1.53%)
Jul 28, 2020
0.7200
0.7498
0.7200
0.7300
56,887
+0.01(+1.33%)
Jul 27, 2020
0.7400
0.7400
0.7201
0.7204
109,244
-0.00(-0.54%)
Jul 24, 2020
0.7203
0.7469
0.7200
0.7243
84,600
-0.01(-0.79%)
Jul 23, 2020
0.7420
0.7500
0.7239
0.7301
136,843
-0.00(-0.29%)
Jul 22, 2020
0.7240
0.8300
0.7202
0.7322
826,247
+0.01(+1.69%)
Jul 21, 2020
0.7300
0.7500
0.7152
0.7200
170,977
-0.01(-1.88%)
Jul 20, 2020
0.7074
0.7667
0.7040
0.7338
588,208
+0.03(+4.46%)
Jul 17, 2020
0.7250
0.7250
0.7001
0.7025
83,900
-0.00(-0.17%)
Jul 16, 2020
0.7120
0.7374
0.6954
0.7037
239,625
-0.02(-2.26%)
Jul 15, 2020
0.7103
0.7399
0.6856
0.7200
350,565
+0.00(+0.01%)
Jul 14, 2020
0.6990
0.7299
0.6901
0.7199
123,624
+0.03(+4.33%)
Jul 13, 2020
0.7200
0.7600
0.6900
0.6900
824,712
-0.02(-3.24%)
Jul 10, 2020
0.7042
0.7294
0.6910
0.7131
136,600
+0.01(+1.86%)
Jul 09, 2020
0.6911
0.7361
0.6800
0.7001
705,856
+0.01(+1.46%)
Jul 08, 2020
0.7000
0.7100
0.6900
0.6900
131,208
-0.01(-1.29%)
Jul 07, 2020
0.7170
0.7200
0.6900
0.6990
151,218
-0.00(-0.30%)
Jul 06, 2020
0.7090
0.7500
0.6900
0.7011
517,269
-0.00(-0.16%)
Jul 02, 2020
0.7000
0.7300
0.6950
0.7022
257,000
+0.00(+0.31%)
Jul 01, 2020
0.7200
0.7300
0.7000
0.7000
149,187
-0.03(-4.11%)
Jun 30, 2020
0.7099
0.7500
0.6841
0.7300
424,131
+0.03(+4.29%)
Jun 29, 2020
0.7100
0.7100
0.6800
0.7000
452,917
+0.01(+1.52%)
Jun 26, 2020
0.7079
0.7316
0.6710
0.6895
1,611,300
-0.00(-0.59%)
Jun 25, 2020
0.7011
0.7398
0.6860
0.6936
1,324,198
-0.01(-0.91%)
Jun 24, 2020
0.7100
0.7600
0.6800
0.7000
1,097,832
-0.01(-1.41%)
Jun 23, 2020
0.7100
0.7200
0.7000
0.7100
174,388
+0.00(+0.00%)
Jun 22, 2020
0.7000
0.7398
0.7000
0.7100
194,515
+0.01(+0.74%)
Jun 19, 2020
0.7399
0.7598
0.7000
0.7048
242,800
-0.02(-2.88%)
Jun 18, 2020
0.7600
0.7600
0.7200
0.7257
153,057
-0.04(-5.53%)
Jun 17, 2020
0.7682
0.7870
0.7650
0.7682
108,079
+0.00(+0.54%)
Jun 16, 2020
0.8000
0.8297
0.6838
0.7641
272,816
-0.02(-2.19%)
Jun 15, 2020
0.7984
0.8100
0.7600
0.7812
106,145
-0.01(-0.90%)
Jun 12, 2020
0.7220
0.8068
0.7220
0.7883
272,300
+0.01(+1.77%)
Jun 11, 2020
0.8347
0.8797
0.6815
0.7746
505,908
-0.12(-13.36%)
Jun 10, 2020
0.9550
0.9550
0.8756
0.8940
501,105
-0.04(-4.71%)
Jun 09, 2020
1.000
1.000
0.8805
0.9382
526,437
+0.00(+0.16%)
Jun 08, 2020
1.050
1.100
0.9215
0.9367
2,953,920
+0.15(+18.54%)
Jun 05, 2020
0.7000
0.8600
0.6600
0.7902
1,111,700
+0.09(+12.89%)
Jun 04, 2020
0.6900
0.7000
0.6700
0.7000
138,916
+0.01(+1.45%)
Jun 03, 2020
0.6700
0.7000
0.6700
0.6900
265,017
+0.00(+0.00%)
Jun 02, 2020
0.6900
0.7000
0.6700
0.6900
111,387
-0.01(-1.20%)
Jun 01, 2020
0.6800
0.7079
0.6701
0.6984
106,587
+0.02(+2.71%)
May 29, 2020
0.6780
0.6867
0.6519
0.6800
208,100
+0.01(+1.49%)
May 28, 2020
0.7000
0.7098
0.6501
0.6700
363,195
-0.01(-1.62%)
May 27, 2020
0.6912
0.6997
0.6700
0.6810
192,816
-0.02(-3.27%)
May 26, 2020
0.7000
0.7100
0.6811
0.7040
96,963
+0.01(+2.03%)
May 22, 2020
0.7200
0.7431
0.6711
0.6900
1,024,500
-0.15(-17.86%)
May 21, 2020
0.8700
0.8800
0.8200
0.8400
563,744
+0.02(+2.45%)
May 20, 2020
0.8200
0.8388
0.7900
0.8199
158,068
+0.03(+3.22%)
May 19, 2020
0.7498
0.8502
0.7498
0.7943
384,917
+0.06(+7.95%)
May 18, 2020
0.7500
0.7690
0.7214
0.7358
220,356
+0.04(+5.07%)
May 15, 2020
0.6900
0.7300
0.6900
0.7003
39,700
-0.07(-9.05%)
May 14, 2020
0.7100
0.7200
0.6900
0.7700
46,013
+0.07(+10.00%)
May 13, 2020
0.7500
0.7500
0.6800
0.7000
98,347
-0.05(-7.09%)
May 12, 2020
0.7725
0.7797
0.7301
0.7534
56,315
+0.00(+0.45%)
May 11, 2020
0.7100
0.8000
0.7000
0.7500
412,597
+0.03(+4.09%)
May 08, 2020
0.7300
0.7300
0.7011
0.7205
91,000
+0.00(+0.07%)
May 07, 2020
0.7151
0.7250
0.6800
0.7200
91,016
+0.02(+3.58%)
May 06, 2020
0.6899
0.7195
0.6800
0.6951
87,570
+0.04(+5.33%)
May 05, 2020
0.7101
0.7305
0.6512
0.6599
243,816
-0.04(-5.73%)
May 04, 2020
0.7080
0.7390
0.6873
0.7000
84,140
+0.01(+1.42%)
May 01, 2020
0.7199
0.7199
0.6801
0.6902
50,200
-0.03(-4.13%)
Apr 30, 2020
0.7300
0.7301
0.6921
0.7199
105,032
+0.00(+0.57%)
Apr 29, 2020
0.7000
0.7400
0.7000
0.7158
193,714
+0.01(+1.68%)
Apr 28, 2020
0.7245
0.7300
0.7000
0.7040
76,773
+0.01(+2.03%)
Apr 27, 2020
0.7200
0.7500
0.6900
0.6900
340,316
-0.01(-1.43%)
Apr 24, 2020
0.7000
0.7300
0.6653
0.7000
268,800
+0.02(+3.34%)
Apr 23, 2020
0.6598
0.6900
0.6423
0.6774
183,145
+0.01(+1.10%)
Apr 22, 2020
0.6680
0.6997
0.6500
0.6700
22,544
-0.01(-1.46%)
Apr 21, 2020
0.6700
0.6799
0.6200
0.6799
116,491
+0.03(+4.54%)
Apr 20, 2020
0.7000
0.7000
0.6500
0.6504
70,690
-0.03(-5.08%)
Apr 17, 2020
0.6517
0.7099
0.6500
0.6852
347,600
+0.04(+5.42%)
Apr 16, 2020
0.6300
0.6800
0.6300
0.6500
73,858
+0.02(+3.17%)
Apr 15, 2020
0.6370
0.6600
0.6022
0.6300
82,212
+0.01(+0.80%)
Apr 14, 2020
0.6220
0.6780
0.6220
0.6250
133,018
-0.02(-2.34%)
Apr 13, 2020
0.6600
0.6800
0.6000
0.6400
108,872
-0.03(-3.90%)
Apr 09, 2020
0.6840
0.6840
0.6600
0.6660
124,100
+0.00(+0.11%)
Apr 08, 2020
0.7090
0.7090
0.6500
0.6653
149,285
-0.03(-4.88%)
Apr 07, 2020
0.6920
0.7099
0.6726
0.6994
58,593
+0.02(+2.85%)
Apr 06, 2020
0.7000
0.7100
0.6422
0.6800
130,912
-0.02(-2.87%)
Apr 03, 2020
0.6999
0.7099
0.6900
0.7001
290,500
+0.06(+9.34%)
Apr 02, 2020
0.6898
0.6998
0.6351
0.6403
90,565
-0.05(-7.20%)
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.