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
)
2.370
+0.030 (+1.28%)
Streaming Delayed Price
Updated: 10:51 AM EDT, May 23, 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 (%)
Jun 30, 2009
0.5100
0.5100
0.4936
0.5100
15,816
+0.01(+2.00%)
Jun 29, 2009
0.4950
0.5000
0.4950
0.5000
5,500
-0.01(-1.96%)
Jun 26, 2009
0.4850
0.5100
0.4700
0.5100
17,800
+0.02(+4.10%)
Jun 25, 2009
0.4800
0.4899
0.4800
0.4899
1,534
+0.01(+2.06%)
Jun 24, 2009
0.4801
0.4801
0.4800
0.4800
2,999
-0.02(-4.00%)
Jun 23, 2009
0.4900
0.5000
0.4900
0.5000
925
+0.01(+2.04%)
Jun 22, 2009
0.5000
0.5100
0.4800
0.4900
13,100
+0.01(+2.08%)
Jun 19, 2009
0.5000
0.5500
0.4800
0.4800
23,196
-0.04(-7.69%)
Jun 18, 2009
0.5200
0.5200
0.5200
0.5200
300
+0.02(+4.00%)
Jun 17, 2009
0.5000
0.5200
0.5000
0.5000
12,715
+0.00(+0.00%)
Jun 16, 2009
0.5000
0.5026
0.5000
0.5000
3,568
+0.00(+0.08%)
Jun 15, 2009
0.5200
0.5200
0.4800
0.4996
29,239
-0.01(-2.04%)
Jun 12, 2009
0.4800
0.5100
0.4800
0.5100
16,831
+0.00(+0.00%)
Jun 11, 2009
0.5000
0.5118
0.4820
0.5100
5,301
+0.01(+2.00%)
Jun 10, 2009
0.4900
0.5000
0.4900
0.5000
20,100
+0.01(+2.04%)
Jun 09, 2009
0.4820
0.4900
0.4800
0.4900
7,300
+0.01(+2.08%)
Jun 08, 2009
0.4700
0.5000
0.4700
0.4800
9,931
-0.02(-4.00%)
Jun 05, 2009
0.4700
0.5100
0.4700
0.5000
35,912
+0.03(+6.38%)
Jun 04, 2009
0.5400
0.5491
0.4700
0.4700
37,779
-0.05(-9.62%)
Jun 03, 2009
0.5600
0.5700
0.5200
0.5200
13,467
-0.03(-5.45%)
Jun 02, 2009
0.5600
0.5600
0.5000
0.5500
8,792
+0.00(+0.00%)
Jun 01, 2009
0.5590
0.5590
0.5100
0.5500
17,136
-0.01(-1.79%)
May 29, 2009
0.4700
0.5700
0.4700
0.5600
50,755
+0.09(+18.14%)
May 28, 2009
0.4700
0.5200
0.4700
0.4740
13,906
-0.01(-1.23%)
May 27, 2009
0.4400
0.4800
0.4400
0.4799
5,970
-0.03(-6.21%)
May 26, 2009
0.5500
0.5500
0.4700
0.5117
7,843
+0.02(+4.43%)
May 22, 2009
0.4900
0.5200
0.4500
0.4900
44,018
+0.00(+0.00%)
May 21, 2009
0.5100
0.5100
0.4700
0.4900
17,812
-0.08(-14.04%)
May 20, 2009
0.4700
0.6000
0.4700
0.5700
60,211
+0.07(+15.13%)
May 19, 2009
0.4600
0.5000
0.4600
0.4951
5,700
+0.03(+5.34%)
May 18, 2009
0.4400
0.5000
0.4400
0.4700
30,500
-0.02(-4.47%)
May 15, 2009
0.5400
0.5500
0.4920
0.4920
14,155
-0.05(-8.89%)
May 14, 2009
0.5000
0.5400
0.4800
0.5400
7,510
+0.04(+8.00%)
May 13, 2009
0.5300
0.5301
0.5000
0.5000
46,444
-0.02(-3.85%)
May 12, 2009
0.5500
0.5500
0.5000
0.5200
7,800
-0.03(-5.45%)
May 11, 2009
0.4701
0.5500
0.4700
0.5500
36,200
+0.08(+16.53%)
May 08, 2009
0.4500
0.5500
0.4500
0.4720
48,355
+0.02(+4.89%)
May 07, 2009
0.4400
0.4500
0.4400
0.4500
24,700
+0.01(+2.27%)
May 06, 2009
0.4760
0.4760
0.4200
0.4400
49,942
-0.03(-6.38%)
May 05, 2009
0.5000
0.5000
0.4501
0.4700
30,167
-0.05(-9.67%)
May 04, 2009
0.5300
0.5500
0.5000
0.5203
27,682
+0.05(+10.70%)
May 01, 2009
0.4600
0.4800
0.4600
0.4700
8,187
+0.05(+11.90%)
Apr 30, 2009
0.4000
0.5000
0.4000
0.4200
36,875
+0.03(+7.69%)
Apr 29, 2009
0.3600
0.3900
0.3600
0.3900
10,036
+0.01(+3.17%)
Apr 28, 2009
0.3700
0.3800
0.3700
0.3780
19,900
+0.02(+5.00%)
Apr 27, 2009
0.3300
0.3800
0.3300
0.3600
15,827
-0.04(-10.00%)
Apr 24, 2009
0.3510
0.4100
0.3510
0.4000
1,525
-0.01(-2.44%)
Apr 23, 2009
0.4300
0.4300
0.4000
0.4100
2,200
-0.01(-2.38%)
Apr 22, 2009
0.3420
0.4500
0.3420
0.4200
17,925
+0.06(+16.63%)
Apr 21, 2009
0.3500
0.3601
0.3401
0.3601
1,650
-0.02(-5.26%)
Apr 20, 2009
0.4001
0.4001
0.3800
0.3801
1,855
-0.02(-4.98%)
Apr 17, 2009
0.4300
0.4800
0.4000
0.4000
17,000
-0.01(-1.23%)
Apr 16, 2009
0.3900
0.4050
0.3700
0.4050
24,529
+0.04(+9.46%)
Apr 15, 2009
0.3600
0.3800
0.3500
0.3700
6,800
+0.02(+5.71%)
Apr 14, 2009
0.3000
0.3500
0.3000
0.3500
20,025
+0.01(+2.64%)
Apr 13, 2009
0.3200
0.3410
0.3200
0.3410
5,932
+0.01(+3.33%)
Apr 09, 2009
0.3200
0.3400
0.3200
0.3300
1,800
+0.01(+3.13%)
Apr 08, 2009
0.3300
0.3500
0.2900
0.3200
11,746
-0.06(-15.79%)
Apr 07, 2009
0.3800
0.3900
0.3800
0.3800
5,500
+0.00(+0.00%)
Apr 06, 2009
0.3999
0.3999
0.3800
0.3800
5,300
-0.01(-2.59%)
Apr 03, 2009
0.3900
0.3901
0.3900
0.3901
3,400
+0.03(+8.36%)
Apr 02, 2009
0.3400
0.3700
0.3201
0.3600
3,600
-0.03(-7.69%)
Apr 01, 2009
0.3600
0.4000
0.3400
0.3900
38,507
+0.04(+11.43%)
Mar 31, 2009
0.3100
0.3500
0.3100
0.3500
26,331
+0.03(+9.37%)
Mar 30, 2009
0.3500
0.3500
0.3000
0.3200
17,500
+0.02(+6.67%)
Mar 26, 2009
0.3200
0.5100
0.3000
0.3000
15,100
+0.01(+3.45%)
Mar 25, 2009
0.3000
0.3200
0.2900
0.2900
16,350
-0.02(-6.45%)
Mar 24, 2009
0.3000
0.3400
0.3000
0.3100
843
+0.00(+0.00%)
Mar 23, 2009
0.3500
0.3500
0.3100
0.3100
9,931
+0.03(+10.71%)
Mar 20, 2009
0.2806
0.2900
0.2800
0.2800
4,388
-0.01(-3.45%)
Mar 19, 2009
0.2600
0.2999
0.2600
0.2900
41,579
+0.02(+7.41%)
Mar 18, 2009
0.2701
0.2800
0.2700
0.2700
49,126
+0.00(+0.00%)
Mar 17, 2009
0.2701
0.3001
0.2700
0.2700
16,080
-0.03(-9.97%)
Mar 16, 2009
0.3000
0.3000
0.2700
0.2999
11,159
+0.01(+3.41%)
Mar 13, 2009
0.2712
0.2900
0.2602
0.2900
1,150
+0.03(+11.54%)
Mar 12, 2009
0.2800
0.3200
0.2600
0.2600
7,166
-0.02(-7.14%)
Mar 11, 2009
0.2600
0.2800
0.2600
0.2800
200
+0.02(+7.69%)
Mar 10, 2009
0.2800
0.2900
0.2500
0.2600
16,000
+0.00(+0.00%)
Mar 09, 2009
0.2620
0.2900
0.2600
0.2600
19,531
+0.00(+0.04%)
Mar 06, 2009
0.2500
0.2825
0.2500
0.2599
7,500
-0.02(-7.18%)
Mar 05, 2009
0.2700
0.3000
0.2700
0.2800
48,970
-0.02(-6.67%)
Mar 04, 2009
0.3000
0.3100
0.3000
0.3000
7,995
-0.07(-18.92%)
Mar 02, 2009
0.3899
0.5500
0.3600
0.3700
17,220
-0.04(-9.76%)
Feb 25, 2009
0.4100
0.4100
0.4100
0.4100
0
+0.00(+0.00%)
Feb 24, 2009
0.3964
0.4100
0.3700
0.4100
1,879
+0.04(+10.81%)
Feb 23, 2009
0.4000
0.4200
0.3700
0.3700
23,325
-0.06(-14.43%)
Feb 20, 2009
0.4500
0.4899
0.4300
0.4324
8,775
-0.03(-6.00%)
Feb 19, 2009
0.4700
0.5000
0.4500
0.4600
12,881
-0.01(-2.13%)
Feb 18, 2009
0.4500
0.4701
0.4100
0.4700
39,915
+0.00(+0.00%)
Feb 17, 2009
0.4500
0.4800
0.4500
0.4700
89,230
-0.00(-0.42%)
Feb 13, 2009
0.4800
0.4800
0.4500
0.4720
73,489
+0.06(+15.15%)
Feb 12, 2009
0.4000
0.4099
0.3700
0.4099
159,714
+0.04(+10.78%)
Feb 11, 2009
0.4000
0.4000
0.3500
0.3700
85,084
+0.05(+14.55%)
Feb 10, 2009
0.3500
0.3500
0.3230
0.3230
3,415
-0.02(-5.00%)
Feb 09, 2009
0.3600
0.3600
0.3301
0.3400
11,600
-0.01(-2.88%)
Feb 06, 2009
0.3400
0.3999
0.3400
0.3501
40,315
+0.01(+2.97%)
Feb 05, 2009
0.2600
0.3400
0.2600
0.3400
5,631
+0.07(+25.93%)
Feb 04, 2009
0.3000
0.3000
0.2700
0.2700
5,304
+0.00(+0.00%)
Feb 03, 2009
0.2800
0.2800
0.2700
0.2700
300
-0.04(-12.90%)
Feb 02, 2009
0.2701
0.3100
0.2600
0.3100
11,896
+0.05(+19.23%)
Jan 30, 2009
0.2600
0.2800
0.2600
0.2600
1,109
-0.02(-5.52%)
Jan 29, 2009
0.2300
0.3200
0.2300
0.2752
22,999
-0.03(-11.23%)
Jan 28, 2009
0.2797
0.3100
0.2500
0.3100
29,606
+0.07(+29.17%)
Jan 27, 2009
0.2400
0.2600
0.2400
0.2400
1,400
-0.00(-0.83%)
Jan 26, 2009
0.2254
0.2597
0.2200
0.2420
2,952
-0.02(-6.92%)
Jan 23, 2009
0.2500
0.2600
0.2380
0.2600
2,652
+0.04(+18.18%)
Jan 22, 2009
0.2300
0.3000
0.2200
0.2200
49,925
-0.01(-4.35%)
Jan 21, 2009
0.2499
0.2500
0.2200
0.2300
28,600
+0.03(+12.20%)
Jan 20, 2009
0.2050
0.2400
0.2030
0.2050
12,343
-0.01(-2.38%)
Jan 16, 2009
0.2100
0.2400
0.2100
0.2100
10,530
-0.01(-4.55%)
Jan 15, 2009
0.2200
0.2302
0.2100
0.2200
13,579
-0.01(-4.35%)
Jan 14, 2009
0.2500
0.2500
0.2300
0.2300
14,525
-0.03(-11.54%)
Jan 13, 2009
0.2500
0.2600
0.2500
0.2600
5,900
+0.01(+4.00%)
Jan 12, 2009
0.2600
0.2600
0.2500
0.2500
12,441
-0.01(-3.85%)
Jan 09, 2009
0.2650
0.2650
0.2290
0.2600
4,933
+0.00(+0.00%)
Jan 08, 2009
0.2500
0.2600
0.2100
0.2600
64,224
+0.03(+13.04%)
Jan 07, 2009
0.2500
0.2540
0.2000
0.2300
6,125
-0.04(-13.21%)
Jan 06, 2009
0.2600
0.2650
0.2580
0.2650
18,868
+0.02(+6.00%)
Jan 05, 2009
0.2600
0.2650
0.2201
0.2500
15,100
-0.01(-3.85%)
Jan 02, 2009
0.2300
0.2650
0.2300
0.2600
11,284
+0.06(+30.00%)
Dec 31, 2008
0.2020
0.2300
0.2000
0.2000
83,637
-0.01(-4.76%)
Dec 30, 2008
0.2020
0.2300
0.2020
0.2100
63,513
+0.00(+0.00%)
Dec 29, 2008
0.2200
0.2330
0.2100
0.2100
39,660
-0.01(-4.55%)
Dec 26, 2008
0.2050
0.2400
0.2050
0.2200
31,247
+0.01(+4.71%)
Dec 24, 2008
0.2200
0.2299
0.2101
0.2101
18,779
-0.02(-8.65%)
Dec 23, 2008
0.2200
0.2400
0.2200
0.2300
21,908
+0.00(+0.22%)
Dec 22, 2008
0.2200
0.2400
0.2100
0.2295
65,237
+0.02(+8.10%)
Dec 19, 2008
0.2400
0.2597
0.2101
0.2123
17,763
-0.01(-5.64%)
Dec 18, 2008
0.2100
0.2600
0.2100
0.2250
21,503
-0.02(-10.00%)
Dec 17, 2008
0.2497
0.2600
0.2200
0.2500
47,402
+0.02(+8.70%)
Dec 16, 2008
0.2200
0.2400
0.2100
0.2300
54,946
+0.00(+0.00%)
Dec 15, 2008
0.2100
0.2300
0.2100
0.2300
19,969
-0.02(-8.00%)
Dec 12, 2008
0.2200
0.2690
0.2100
0.2500
14,510
+0.00(+0.00%)
Dec 11, 2008
0.2100
0.2700
0.2100
0.2500
25,375
+0.04(+18.93%)
Dec 10, 2008
0.2198
0.2390
0.2100
0.2102
50,671
+0.01(+5.10%)
Dec 09, 2008
0.2400
0.2422
0.1800
0.2000
208,257
-0.04(-16.67%)
Dec 08, 2008
0.2100
0.2849
0.2100
0.2400
794,870
-0.01(-4.00%)
Dec 05, 2008
0.2500
0.2500
0.2400
0.2500
10,225
+0.00(+0.00%)
Dec 04, 2008
0.2500
0.2800
0.2500
0.2500
4,050
+0.04(+19.05%)
Dec 03, 2008
0.2500
0.2899
0.2100
0.2100
24,690
-0.05(-19.23%)
Dec 02, 2008
0.2899
0.2899
0.2500
0.2600
7,600
+0.00(+0.00%)
Dec 01, 2008
0.2500
0.3000
0.2500
0.2600
24,509
-0.04(-13.33%)
Nov 28, 2008
0.2600
0.3100
0.2500
0.3000
31,997
-0.01(-3.23%)
Nov 26, 2008
0.2500
0.3200
0.2500
0.3100
18,399
-0.01(-3.13%)
Nov 25, 2008
0.2300
0.3299
0.2300
0.3200
67,690
+0.02(+6.67%)
Nov 24, 2008
0.3000
0.3100
0.2700
0.3000
35,590
+0.00(+0.00%)
Nov 21, 2008
0.3300
0.3300
0.2200
0.3000
65,332
+0.00(+0.00%)
Nov 20, 2008
0.2048
0.3000
0.1850
0.3000
332,713
+0.11(+57.89%)
Nov 19, 2008
0.2100
0.2300
0.1800
0.1900
89,000
+0.00(+0.00%)
Nov 18, 2008
0.2100
0.2500
0.1800
0.1900
156,838
-0.00(-0.05%)
Nov 17, 2008
0.2145
0.2145
0.1811
0.1901
39,439
-0.01(-4.95%)
Nov 14, 2008
0.1970
0.2300
0.1801
0.2000
13,124
+0.00(+0.00%)
Nov 13, 2008
0.2100
0.2398
0.1900
0.2000
196,425
-0.02(-9.09%)
Nov 12, 2008
0.2394
0.2600
0.1800
0.2200
177,816
-0.02(-8.33%)
Nov 11, 2008
0.2500
0.2500
0.2300
0.2400
23,366
+0.01(+4.35%)
Nov 10, 2008
0.2500
0.2910
0.2202
0.2300
54,200
-0.02(-8.00%)
Nov 07, 2008
0.2600
0.2600
0.2400
0.2500
52,935
-0.01(-3.85%)
Nov 06, 2008
0.2800
0.2800
0.2600
0.2600
9,705
-0.04(-13.33%)
Nov 05, 2008
0.3200
0.3200
0.2800
0.3000
799,675
+0.00(+0.00%)
Nov 04, 2008
0.2800
0.3000
0.2600
0.3000
51,058
+0.01(+3.45%)
Nov 03, 2008
0.3000
0.3000
0.2800
0.2900
44,900
-0.01(-3.33%)
Oct 31, 2008
0.2600
0.3000
0.2600
0.3000
40,257
+0.03(+11.11%)
Oct 30, 2008
0.3000
0.3000
0.2700
0.2700
64,906
-0.02(-6.93%)
Oct 29, 2008
0.3000
0.3000
0.2800
0.2901
20,712
-0.02(-6.42%)
Oct 28, 2008
0.3054
0.3100
0.3003
0.3100
5,287
-0.02(-6.06%)
Oct 27, 2008
0.3000
0.3300
0.3000
0.3300
18,691
+0.02(+7.14%)
Oct 24, 2008
0.3500
0.3500
0.3000
0.3080
28,056
-0.01(-3.75%)
Oct 23, 2008
0.3300
0.3350
0.3200
0.3200
18,162
-0.04(-11.46%)
Oct 22, 2008
0.3600
0.3700
0.3600
0.3614
419
-0.04(-9.65%)
Oct 21, 2008
0.3700
0.4000
0.3400
0.4000
58,093
+0.00(+0.00%)
Oct 20, 2008
0.3500
0.4000
0.3500
0.4000
35,675
+0.04(+11.11%)
Oct 17, 2008
0.4000
0.4000
0.3500
0.3600
12,725
+0.00(+0.00%)
Oct 16, 2008
0.3901
0.4100
0.3600
0.3600
13,400
+0.01(+2.33%)
Oct 15, 2008
0.3901
0.4400
0.3505
0.3518
57,637
-0.06(-14.20%)
Oct 14, 2008
0.4900
0.4900
0.3600
0.4100
11,620
-0.01(-2.38%)
Oct 13, 2008
0.3500
0.4300
0.3500
0.4200
29,393
+0.09(+27.27%)
Oct 10, 2008
0.3800
0.4140
0.3000
0.3300
86,585
-0.07(-17.50%)
Oct 09, 2008
0.4101
0.4500
0.4000
0.4000
11,565
+0.02(+3.92%)
Oct 08, 2008
0.4500
0.4500
0.3800
0.3849
38,853
-0.10(-19.81%)
Oct 07, 2008
0.4600
0.5300
0.4600
0.4800
3,669
-0.03(-6.61%)
Oct 06, 2008
0.6200
0.6200
0.4600
0.5140
22,029
-0.09(-14.33%)
Oct 03, 2008
0.5700
0.6000
0.5700
0.6000
39,690
+0.11(+22.45%)
Oct 02, 2008
0.5300
0.6200
0.4800
0.4900
8,765
-0.11(-18.33%)
Oct 01, 2008
0.6000
0.6200
0.5900
0.6000
17,164
+0.00(+0.00%)
Sep 30, 2008
0.5500
0.6000
0.5000
0.6000
49,414
+0.03(+5.26%)
Sep 29, 2008
0.6000
0.6000
0.5000
0.5700
13,878
+0.00(+0.02%)
Sep 26, 2008
0.5399
0.5800
0.5399
0.5699
32,855
+0.04(+7.53%)
Sep 25, 2008
0.5000
0.5300
0.5000
0.5300
12,504
+0.04(+8.16%)
Sep 24, 2008
0.4850
0.5050
0.4800
0.4900
21,357
-0.01(-2.64%)
Sep 23, 2008
0.5000
0.5300
0.5000
0.5033
29,504
-0.03(-5.04%)
Sep 22, 2008
0.5200
0.5300
0.4800
0.5300
46,823
-0.06(-10.15%)
Sep 19, 2008
0.5000
0.5900
0.5000
0.5899
52,633
+0.10(+20.39%)
Sep 18, 2008
0.5142
0.5900
0.4900
0.4900
10,967
-0.03(-5.77%)
Sep 17, 2008
0.5300
0.5600
0.4900
0.5200
65,175
-0.01(-1.89%)
Sep 16, 2008
0.5600
0.5700
0.5300
0.5300
17,208
-0.03(-5.36%)
Sep 15, 2008
0.5600
0.5700
0.5600
0.5600
18,871
+0.00(+0.00%)
Sep 12, 2008
0.5600
0.5972
0.5600
0.5600
57,866
-0.01(-1.75%)
Sep 11, 2008
0.5900
0.6100
0.5600
0.5700
45,325
-0.01(-1.72%)
Sep 10, 2008
0.5900
0.6000
0.5800
0.5800
23,456
-0.04(-6.45%)
Sep 09, 2008
0.6000
0.6300
0.5800
0.6200
187,525
+0.03(+5.08%)
Sep 08, 2008
0.6400
0.6400
0.5900
0.5900
71,181
-0.02(-3.28%)
Sep 05, 2008
0.6200
0.6385
0.6100
0.6100
37,547
-0.03(-4.69%)
Sep 04, 2008
0.6700
0.6700
0.6300
0.6400
10,687
-0.02(-3.03%)
Sep 03, 2008
0.6400
0.6700
0.6201
0.6600
12,557
-0.02(-2.94%)
Sep 02, 2008
0.6600
0.6800
0.6600
0.6800
3,900
+0.05(+7.94%)
Aug 29, 2008
0.6800
0.6900
0.6200
0.6300
29,561
+0.00(+0.00%)
Aug 28, 2008
0.7200
0.7200
0.6200
0.6300
119,011
+0.00(+0.00%)
Aug 27, 2008
0.6800
0.7300
0.6300
0.6300
79,150
-0.06(-8.70%)
Aug 26, 2008
0.6900
0.7200
0.6800
0.6900
6,000
-0.02(-2.82%)
Aug 25, 2008
0.6900
0.7100
0.6800
0.7100
179,004
+0.02(+2.90%)
Aug 22, 2008
0.7300
0.7400
0.6900
0.6900
14,637
-0.04(-5.48%)
Aug 21, 2008
0.7500
0.7500
0.7300
0.7300
23,225
-0.04(-5.19%)
Aug 20, 2008
0.7401
0.7700
0.7300
0.7700
176,944
+0.03(+4.05%)
Aug 19, 2008
0.7500
0.7600
0.7300
0.7400
88,219
+0.01(+1.37%)
Aug 18, 2008
0.7700
0.7700
0.7200
0.7300
44,778
-0.02(-2.67%)
Aug 15, 2008
0.7200
0.7500
0.7000
0.7500
43,659
+0.04(+5.34%)
Aug 14, 2008
0.7201
0.7700
0.7100
0.7120
92,155
-0.02(-2.47%)
Aug 13, 2008
0.7100
0.7700
0.7000
0.7300
46,009
-0.01(-1.35%)
Aug 12, 2008
0.7100
0.7700
0.7100
0.7400
146,007
+0.03(+4.23%)
Aug 11, 2008
0.8000
0.8000
0.7000
0.7100
204,922
-0.07(-8.97%)
Aug 08, 2008
0.7900
0.8000
0.7700
0.7800
54,749
+0.01(+1.30%)
Aug 07, 2008
0.7721
0.7895
0.7700
0.7700
3,501
-0.03(-3.75%)
Aug 06, 2008
0.7800
0.8000
0.7600
0.8000
77,925
-0.01(-1.22%)
Aug 05, 2008
0.8100
0.8200
0.7806
0.8099
21,723
-0.00(-0.01%)
Aug 04, 2008
0.8300
0.8300
0.8100
0.8100
7,315
+0.05(+6.58%)
Aug 01, 2008
0.8300
0.8300
0.7600
0.7600
24,209
-0.06(-7.32%)
Jul 31, 2008
0.8300
0.8500
0.8124
0.8200
66,290
-0.02(-2.09%)
Jul 30, 2008
0.8301
0.8680
0.8301
0.8375
4,857
-0.00(-0.30%)
Jul 29, 2008
0.8400
0.9100
0.8100
0.8400
5,718
-0.01(-1.18%)
Jul 28, 2008
0.8100
0.9400
0.8100
0.8500
12,171
-0.01(-1.16%)
Jul 25, 2008
0.9000
0.9400
0.8500
0.8600
21,225
+0.00(+0.00%)
Jul 24, 2008
0.9399
1.170
0.8600
0.8600
55,510
-0.04(-4.44%)
Jul 23, 2008
0.9000
0.9000
0.8700
0.9000
24,600
+0.06(+7.14%)
Jul 22, 2008
0.8699
0.8800
0.7600
0.8400
16,425
+0.00(+0.00%)
Jul 21, 2008
0.8699
0.9000
0.8100
0.8400
76,552
+0.06(+7.97%)
Jul 18, 2008
0.8001
0.8200
0.7621
0.7780
23,172
-0.02(-2.75%)
Jul 17, 2008
0.7800
0.8000
0.7500
0.8000
33,939
+0.00(+0.00%)
Jul 16, 2008
0.8000
0.8200
0.7801
0.8000
23,853
-0.06(-6.98%)
Jul 15, 2008
0.8500
0.8600
0.8100
0.8600
4,720
+0.00(+0.00%)
Jul 14, 2008
0.8600
0.9000
0.8100
0.8600
85,173
-0.03(-3.37%)
Jul 11, 2008
0.9199
0.9200
0.8400
0.8900
29,140
-0.01(-1.11%)
Jul 10, 2008
0.9088
0.9088
0.8500
0.9000
17,622
+0.02(+2.27%)
Jul 09, 2008
0.9500
0.9500
0.8600
0.8800
8,975
-0.07(-7.37%)
Jul 08, 2008
0.9500
0.9500
0.8500
0.9500
28,320
+0.03(+3.26%)
Jul 07, 2008
0.9500
0.9680
0.9000
0.9200
18,311
-0.03(-3.16%)
Jul 04, 2008
1.030
1.030
0.9100
0.9500
36,314
+0.00(+0.00%)
Jul 03, 2008
1.030
1.030
0.9100
0.9500
36,314
-0.06(-5.94%)
Jul 02, 2008
1.060
1.070
1.000
1.010
26,642
-0.05(-4.72%)
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.