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: 3:34 PM 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 (%)
Jul 31, 2003
3.040
3.072
2.931
2.944
11,750
-0.13(-4.17%)
Jul 30, 2003
2.822
3.072
2.809
3.072
45,500
+0.22(+7.62%)
Jul 29, 2003
2.848
2.854
2.784
2.854
4,750
-0.03(-1.11%)
Jul 28, 2003
3.091
3.091
2.752
2.886
33,125
-0.17(-5.61%)
Jul 25, 2003
2.944
3.072
2.944
3.058
47,375
+0.11(+3.87%)
Jul 24, 2003
2.912
3.027
2.892
2.944
24,625
+0.03(+0.88%)
Jul 23, 2003
2.803
2.938
2.688
2.918
84,375
+0.12(+4.11%)
Jul 22, 2003
2.688
2.803
2.644
2.803
24,250
+0.03(+0.92%)
Jul 21, 2003
2.753
2.848
2.688
2.778
21,750
-0.03(-1.12%)
Jul 18, 2003
2.560
2.809
2.560
2.809
31,125
+0.15(+5.76%)
Jul 17, 2003
2.566
2.656
2.566
2.656
10,625
+0.08(+2.98%)
Jul 16, 2003
2.502
2.586
2.502
2.579
31,375
+0.08(+3.33%)
Jul 15, 2003
2.464
2.534
2.445
2.496
11,375
-0.05(-2.01%)
Jul 14, 2003
2.508
2.560
2.464
2.547
14,875
+0.04(+1.79%)
Jul 11, 2003
2.624
2.624
2.502
2.502
3,625
+0.01(+0.26%)
Jul 10, 2003
2.575
2.592
2.489
2.496
11,250
-0.10(-3.70%)
Jul 09, 2003
2.554
2.592
2.496
2.592
31,625
+0.08(+3.05%)
Jul 08, 2003
2.458
2.534
2.458
2.515
7,375
-0.04(-1.75%)
Jul 07, 2003
2.432
2.566
2.432
2.560
14,000
+0.13(+5.54%)
Jul 03, 2003
2.438
2.528
2.323
2.426
6,625
-0.04(-1.56%)
Jul 02, 2003
2.521
2.560
2.458
2.464
4,625
-0.05(-2.04%)
Jul 01, 2003
2.602
2.602
2.445
2.515
7,375
-0.04(-1.75%)
Jun 30, 2003
2.502
2.560
2.451
2.560
22,125
+0.12(+4.99%)
Jun 27, 2003
2.400
2.592
2.336
2.438
17,750
-0.09(-3.54%)
Jun 26, 2003
2.502
2.543
2.496
2.528
13,500
-0.10(-3.66%)
Jun 25, 2003
2.496
2.624
2.496
2.624
14,125
+0.10(+3.82%)
Jun 24, 2003
2.304
2.534
2.304
2.527
46,500
+0.24(+10.62%)
Jun 23, 2003
2.272
2.355
2.272
2.285
11,125
-0.06(-2.43%)
Jun 20, 2003
2.432
2.432
2.240
2.342
62,000
-0.05(-1.90%)
Jun 19, 2003
2.355
2.560
2.355
2.387
73,625
+0.01(+0.54%)
Jun 18, 2003
2.490
2.541
2.374
2.374
115,375
-0.19(-7.25%)
Jun 17, 2003
2.624
2.630
2.554
2.560
35,125
-0.07(-2.68%)
Jun 16, 2003
1.984
2.650
1.952
2.630
176,000
+0.07(+2.75%)
Jun 13, 2003
2.790
2.880
2.432
2.560
453,500
-0.26(-9.09%)
Jun 12, 2003
2.854
2.854
2.790
2.816
45,250
-0.05(-1.79%)
Jun 11, 2003
2.842
2.880
2.842
2.867
11,375
+0.00(+0.00%)
Jun 10, 2003
2.842
2.874
2.842
2.867
14,125
+0.03(+0.90%)
Jun 09, 2003
2.912
2.912
2.835
2.842
14,250
-0.07(-2.42%)
Jun 06, 2003
2.918
2.931
2.906
2.912
12,750
+0.01(+0.22%)
Jun 05, 2003
2.835
2.925
2.784
2.906
17,875
+0.06(+2.02%)
Jun 04, 2003
2.880
2.931
2.848
2.848
41,875
-0.10(-3.26%)
Jun 03, 2003
2.957
2.963
2.880
2.944
31,000
+0.01(+0.22%)
Jun 02, 2003
2.938
3.008
2.874
2.938
21,750
-0.01(-0.22%)
May 30, 2003
2.938
2.944
2.880
2.944
29,125
+0.03(+1.10%)
May 29, 2003
2.925
2.944
2.694
2.912
62,875
+0.00(+0.00%)
May 28, 2003
2.784
2.963
2.784
2.912
23,625
+0.04(+1.56%)
May 27, 2003
2.989
2.995
2.867
2.867
12,500
-0.04(-1.54%)
May 23, 2003
2.758
2.944
2.688
2.912
43,375
+0.17(+6.31%)
May 22, 2003
2.720
2.758
2.688
2.739
19,875
-0.04(-1.38%)
May 21, 2003
2.867
2.867
2.726
2.778
20,125
-0.07(-2.47%)
May 20, 2003
2.758
2.957
2.758
2.848
24,250
+0.12(+4.22%)
May 19, 2003
2.675
2.752
2.611
2.733
48,375
+0.08(+2.89%)
May 16, 2003
2.752
2.912
2.637
2.656
56,500
-0.10(-3.49%)
May 15, 2003
2.842
2.880
2.707
2.752
59,500
-0.01(-0.44%)
May 14, 2003
2.752
2.829
2.720
2.764
20,000
-0.00(-0.02%)
May 13, 2003
2.720
2.790
2.720
2.765
25,500
-0.02(-0.69%)
May 12, 2003
2.848
2.874
2.720
2.784
24,750
-0.07(-2.47%)
May 09, 2003
2.758
2.867
2.758
2.854
3,875
+0.13(+4.69%)
May 08, 2003
2.694
2.784
2.694
2.726
17,875
+0.01(+0.26%)
May 07, 2003
2.758
2.912
2.688
2.719
51,875
-0.08(-2.77%)
May 06, 2003
2.810
2.810
2.752
2.797
22,000
-0.05(-1.78%)
May 05, 2003
2.944
2.944
2.726
2.847
60,125
-0.10(-3.28%)
May 02, 2003
2.950
2.963
2.944
2.944
19,000
-0.01(-0.43%)
May 01, 2003
2.950
2.957
2.918
2.957
33,250
-0.01(-0.22%)
Apr 30, 2003
2.989
2.989
2.931
2.963
19,125
-0.03(-0.86%)
Apr 29, 2003
2.976
2.989
2.925
2.989
6,875
+0.04(+1.52%)
Apr 28, 2003
2.925
2.957
2.925
2.944
3,000
+0.03(+1.10%)
Apr 25, 2003
2.976
2.982
2.912
2.912
12,750
-0.08(-2.57%)
Apr 24, 2003
2.963
2.989
2.925
2.989
17,000
+0.04(+1.52%)
Apr 23, 2003
2.925
2.989
2.886
2.944
10,750
+0.06(+2.22%)
Apr 22, 2003
2.848
2.976
2.848
2.880
28,625
+0.04(+1.35%)
Apr 21, 2003
2.886
2.886
2.790
2.842
15,375
-0.10(-3.27%)
Apr 17, 2003
3.072
3.168
2.688
2.938
72,125
-0.09(-2.96%)
Apr 16, 2003
3.110
3.110
2.976
3.027
24,500
-0.08(-2.47%)
Apr 15, 2003
3.091
3.149
3.078
3.104
20,250
-0.01(-0.21%)
Apr 14, 2003
3.104
3.136
3.104
3.110
8,750
+0.01(+0.21%)
Apr 11, 2003
3.110
3.162
3.104
3.104
10,375
+0.00(+0.00%)
Apr 10, 2003
3.104
3.104
3.098
3.104
2,625
+0.00(+0.00%)
Apr 09, 2003
3.098
3.104
3.008
3.104
5,250
+0.00(+0.00%)
Apr 08, 2003
3.104
3.104
3.091
3.104
5,125
+0.05(+1.72%)
Apr 07, 2003
2.944
3.072
2.931
3.052
8,750
+0.11(+3.65%)
Apr 04, 2003
2.989
3.040
2.944
2.944
16,875
-0.03(-0.86%)
Apr 03, 2003
2.989
3.008
2.938
2.970
16,500
-0.01(-0.43%)
Apr 02, 2003
2.918
3.130
2.918
2.982
28,375
+0.10(+3.56%)
Apr 01, 2003
2.784
2.912
2.784
2.880
13,625
+0.10(+3.45%)
Mar 31, 2003
2.944
2.944
2.611
2.784
21,625
-0.13(-4.61%)
Mar 28, 2003
2.970
2.970
2.867
2.918
11,000
-0.12(-3.80%)
Mar 27, 2003
3.066
3.066
2.944
3.034
5,500
+0.04(+1.28%)
Mar 26, 2003
3.104
3.123
2.995
2.995
12,500
-0.10(-3.31%)
Mar 25, 2003
3.034
3.098
3.034
3.098
1,875
-0.01(-0.41%)
Mar 24, 2003
3.040
3.187
3.040
3.110
10,250
-0.06(-1.82%)
Mar 21, 2003
2.993
3.187
2.993
3.168
14,625
+0.15(+5.10%)
Mar 20, 2003
2.886
3.014
2.886
3.014
2,625
+0.04(+1.29%)
Mar 19, 2003
2.976
2.985
2.976
2.976
2,625
-0.04(-1.27%)
Mar 18, 2003
2.944
3.014
2.912
3.014
6,250
+0.01(+0.21%)
Mar 17, 2003
3.053
3.053
2.822
3.008
1,112,500
-0.07(-2.29%)
Mar 14, 2003
3.123
3.123
3.040
3.078
10,625
-0.03(-0.82%)
Mar 13, 2003
2.957
3.104
2.918
3.104
12,125
+0.17(+5.66%)
Mar 12, 2003
2.918
2.938
2.918
2.938
1,125
-0.07(-2.34%)
Mar 11, 2003
2.918
3.014
2.918
3.008
7,000
+0.09(+3.07%)
Mar 10, 2003
2.886
2.989
2.886
2.918
11,125
+0.04(+1.33%)
Mar 07, 2003
3.098
3.181
2.746
2.880
70,500
-0.30(-9.46%)
Mar 06, 2003
3.181
3.187
3.130
3.181
8,750
+0.08(+2.47%)
Mar 05, 2003
3.168
3.168
3.091
3.104
14,125
-0.06(-2.02%)
Mar 04, 2003
3.238
3.245
3.168
3.168
33,000
-0.17(-4.99%)
Mar 03, 2003
3.072
3.552
3.002
3.334
19,875
+0.10(+3.09%)
Feb 28, 2003
3.174
3.264
3.174
3.235
27,500
+0.06(+1.92%)
Feb 27, 2003
3.142
3.174
3.142
3.174
4,125
+0.05(+1.62%)
Feb 26, 2003
3.085
3.136
3.078
3.123
4,750
-0.04(-1.41%)
Feb 25, 2003
3.117
3.168
3.110
3.168
21,125
+0.03(+1.02%)
Feb 24, 2003
3.162
3.187
3.136
3.136
23,250
-0.03(-1.01%)
Feb 21, 2003
3.155
3.187
3.123
3.168
18,125
+0.10(+3.13%)
Feb 20, 2003
3.059
3.104
3.008
3.072
16,125
-0.06(-2.04%)
Feb 19, 2003
3.136
3.136
3.085
3.136
20,250
+0.03(+1.03%)
Feb 18, 2003
3.040
3.104
2.944
3.104
26,625
+0.16(+5.43%)
Feb 14, 2003
2.944
3.104
2.880
2.944
42,250
+0.03(+1.10%)
Feb 13, 2003
2.682
2.912
2.451
2.912
34,875
+0.06(+2.02%)
Feb 12, 2003
2.822
2.976
2.816
2.854
26,875
-0.07(-2.51%)
Feb 11, 2003
2.912
2.931
2.848
2.928
13,750
+0.03(+0.99%)
Feb 10, 2003
2.893
2.976
2.893
2.899
15,375
-0.11(-3.62%)
Feb 07, 2003
2.893
3.008
2.893
3.008
20,750
+0.06(+2.17%)
Feb 06, 2003
2.995
3.002
2.835
2.944
66,125
-0.06(-2.13%)
Feb 05, 2003
3.008
3.066
2.976
3.008
39,250
-0.06(-2.08%)
Feb 04, 2003
3.034
3.085
3.002
3.072
11,750
-0.03(-0.83%)
Feb 03, 2003
3.059
3.104
3.040
3.098
7,375
-0.05(-1.63%)
Jan 31, 2003
3.136
3.149
3.046
3.149
16,375
+0.00(+0.02%)
Jan 30, 2003
3.104
3.148
3.040
3.148
16,250
+0.04(+1.42%)
Jan 29, 2003
3.174
3.174
3.104
3.104
8,625
-0.07(-2.22%)
Jan 28, 2003
3.110
3.174
3.110
3.174
8,750
-0.01(-0.20%)
Jan 27, 2003
3.181
3.200
3.136
3.181
9,125
-0.04(-1.39%)
Jan 24, 2003
3.206
3.226
3.136
3.226
11,125
-0.02(-0.59%)
Jan 23, 2003
3.194
3.296
3.194
3.245
23,625
+0.06(+1.81%)
Jan 22, 2003
3.418
3.418
3.136
3.187
5,625
-0.01(-0.40%)
Jan 21, 2003
3.290
3.456
3.200
3.200
19,000
-0.01(-0.40%)
Jan 17, 2003
3.296
3.296
3.206
3.213
12,375
-0.08(-2.52%)
Jan 16, 2003
3.213
3.322
3.168
3.296
25,500
+0.03(+0.98%)
Jan 15, 2003
3.213
3.264
3.168
3.264
30,750
+0.03(+0.99%)
Jan 14, 2003
3.251
3.251
3.206
3.232
7,375
-0.02(-0.59%)
Jan 13, 2003
3.296
3.328
3.206
3.251
19,000
-0.02(-0.59%)
Jan 10, 2003
3.296
3.296
3.194
3.270
24,000
+0.01(+0.41%)
Jan 09, 2003
3.194
3.258
3.194
3.257
11,625
+0.06(+1.78%)
Jan 08, 2003
3.149
3.200
3.136
3.200
13,125
-0.14(-4.20%)
Jan 07, 2003
3.270
3.347
3.232
3.340
7,125
+0.08(+2.53%)
Jan 06, 2003
3.360
3.360
3.200
3.258
6,000
+0.06(+2.00%)
Jan 03, 2003
3.296
3.392
3.174
3.194
24,500
-0.07(-2.16%)
Jan 02, 2003
3.450
3.456
3.264
3.264
13,875
-0.18(-5.20%)
Dec 31, 2002
3.040
3.456
3.040
3.443
20,875
+0.16(+4.89%)
Dec 30, 2002
3.200
3.283
3.136
3.283
21,500
-0.00(-0.02%)
Dec 27, 2002
3.328
3.354
3.200
3.283
30,250
-0.12(-3.39%)
Dec 26, 2002
3.334
3.398
3.296
3.398
10,000
-0.01(-0.38%)
Dec 24, 2002
3.328
3.424
3.213
3.411
22,750
-0.04(-1.30%)
Dec 23, 2002
3.610
3.712
3.232
3.456
47,500
-0.20(-5.59%)
Dec 20, 2002
3.610
3.667
3.507
3.661
12,375
-0.04(-1.21%)
Dec 19, 2002
3.603
3.706
3.507
3.706
33,625
+0.06(+1.76%)
Dec 18, 2002
3.840
3.840
3.584
3.642
13,000
-0.10(-2.57%)
Dec 17, 2002
3.802
3.872
3.686
3.738
60,000
-0.01(-0.17%)
Dec 16, 2002
3.680
3.770
3.597
3.744
25,250
+0.11(+2.99%)
Dec 13, 2002
3.533
3.667
3.507
3.635
21,375
+0.12(+3.46%)
Dec 12, 2002
3.558
3.558
3.430
3.514
26,250
+0.05(+1.48%)
Dec 11, 2002
3.552
3.565
3.430
3.462
16,500
-0.09(-2.52%)
Dec 10, 2002
3.533
3.712
3.533
3.552
15,875
-0.11(-3.12%)
Dec 09, 2002
3.770
3.840
3.603
3.667
24,500
-0.14(-3.71%)
Dec 06, 2002
3.814
3.821
3.782
3.808
2,875
+0.05(+1.36%)
Dec 05, 2002
3.846
3.846
3.744
3.757
12,750
-0.07(-1.92%)
Dec 04, 2002
3.840
3.856
3.744
3.830
21,375
-0.06(-1.56%)
Dec 03, 2002
4.058
4.058
3.744
3.891
63,750
-0.01(-0.33%)
Dec 02, 2002
3.968
4.173
3.885
3.904
209,625
+0.10(+2.71%)
Nov 29, 2002
3.520
3.802
3.520
3.801
60,625
+0.23(+6.45%)
Nov 27, 2002
3.514
3.610
3.488
3.571
30,250
+0.10(+2.93%)
Nov 26, 2002
3.354
3.520
3.270
3.469
44,875
+0.13(+3.83%)
Nov 25, 2002
3.238
3.360
3.232
3.341
26,000
+0.01(+0.38%)
Nov 22, 2002
3.328
3.354
3.226
3.328
22,500
+0.08(+2.42%)
Nov 21, 2002
3.110
3.322
3.110
3.249
33,875
+0.09(+2.98%)
Nov 20, 2002
3.153
3.296
3.085
3.155
32,875
-0.01(-0.19%)
Nov 19, 2002
3.187
3.194
3.034
3.161
33,000
-0.03(-0.82%)
Nov 18, 2002
3.136
3.219
2.880
3.187
68,250
+0.04(+1.22%)
Nov 15, 2002
3.238
3.290
3.008
3.149
36,375
-0.05(-1.58%)
Nov 14, 2002
3.168
3.200
3.136
3.199
55,375
+0.06(+2.02%)
Nov 13, 2002
3.066
3.168
3.046
3.136
62,875
+0.07(+2.30%)
Nov 12, 2002
2.950
3.072
2.886
3.066
15,125
+0.11(+3.68%)
Nov 11, 2002
2.976
2.995
2.912
2.957
23,875
+0.08(+2.67%)
Nov 08, 2002
2.880
2.944
2.854
2.880
32,500
-0.04(-1.32%)
Nov 07, 2002
2.918
2.944
2.880
2.918
31,125
-0.03(-0.87%)
Nov 06, 2002
2.880
3.002
2.880
2.944
43,750
+0.06(+2.22%)
Nov 05, 2002
2.912
2.912
2.400
2.880
18,875
-0.02(-0.66%)
Nov 04, 2002
3.040
3.072
2.886
2.899
14,500
-0.14(-4.61%)
Nov 01, 2002
2.714
3.039
2.656
3.039
63,625
+0.32(+11.74%)
Oct 31, 2002
2.720
2.752
2.682
2.720
18,375
-0.03(-1.16%)
Oct 30, 2002
2.758
2.912
2.656
2.752
21,468
-0.13(-4.44%)
Oct 29, 2002
2.880
2.912
2.720
2.880
6,843
+0.09(+3.09%)
Oct 28, 2002
2.880
2.912
2.790
2.794
9,750
-0.09(-3.00%)
Oct 25, 2002
2.880
2.880
2.810
2.880
11,875
+0.01(+0.45%)
Oct 24, 2002
2.694
2.912
2.694
2.867
28,000
+0.04(+1.38%)
Oct 23, 2002
2.630
2.848
2.630
2.828
9,000
+0.15(+5.72%)
Oct 22, 2002
2.816
2.950
2.656
2.675
21,375
-0.06(-2.11%)
Oct 21, 2002
2.886
3.034
2.656
2.733
35,250
-0.14(-4.84%)
Oct 18, 2002
2.867
3.360
2.816
2.872
112,875
+0.06(+1.98%)
Oct 17, 2002
2.560
2.861
2.560
2.816
68,875
+0.26(+10.28%)
Oct 16, 2002
2.714
2.714
2.496
2.554
15,125
+0.03(+1.06%)
Oct 15, 2002
2.579
2.720
2.413
2.527
15,000
-0.03(-1.30%)
Oct 14, 2002
2.406
2.560
2.406
2.560
35,500
+0.00(+0.00%)
Oct 11, 2002
2.528
2.560
2.528
2.560
4,500
+0.06(+2.56%)
Oct 10, 2002
2.432
2.560
2.400
2.496
22,750
+0.03(+1.30%)
Oct 09, 2002
2.426
2.464
2.342
2.464
22,812
+0.01(+0.61%)
Oct 08, 2002
2.566
2.618
2.368
2.449
60,750
-0.05(-1.88%)
Oct 07, 2002
2.611
2.624
2.483
2.496
49,000
-0.12(-4.41%)
Oct 04, 2002
2.554
2.765
2.528
2.611
92,375
+0.05(+2.07%)
Oct 03, 2002
2.560
2.566
2.528
2.558
15,750
-0.00(-0.06%)
Oct 02, 2002
2.560
2.624
2.426
2.560
10,625
-0.04(-1.57%)
Oct 01, 2002
2.573
2.656
2.554
2.601
15,625
-0.04(-1.34%)
Sep 30, 2002
2.643
2.643
2.566
2.636
12,000
-0.05(-1.93%)
Sep 27, 2002
2.598
2.784
2.573
2.688
20,125
-0.00(-0.12%)
Sep 26, 2002
2.752
2.752
2.592
2.691
4,625
-0.01(-0.36%)
Sep 25, 2002
2.573
2.733
2.554
2.701
25,500
+0.13(+4.98%)
Sep 24, 2002
2.592
2.605
2.528
2.573
48,500
-0.08(-2.90%)
Sep 23, 2002
2.579
2.669
2.579
2.650
4,250
-0.04(-1.64%)
Sep 20, 2002
2.534
2.694
2.528
2.694
23,375
+0.12(+4.47%)
Sep 19, 2002
2.592
2.592
2.496
2.579
18,625
-0.01(-0.52%)
Sep 18, 2002
2.630
2.630
2.534
2.592
3,875
-0.03(-1.22%)
Sep 17, 2002
2.592
2.745
2.592
2.624
6,875
+0.03(+1.17%)
Sep 16, 2002
2.534
2.624
2.534
2.594
9,250
+0.00(+0.06%)
Sep 13, 2002
2.790
2.790
2.592
2.592
17,500
-0.16(-5.81%)
Sep 12, 2002
2.739
2.874
2.688
2.752
51,750
+0.03(+1.18%)
Sep 11, 2002
2.630
2.726
2.630
2.720
10,375
+0.03(+1.19%)
Sep 10, 2002
2.618
2.688
2.618
2.688
7,875
+0.08(+3.19%)
Sep 09, 2002
2.592
2.687
2.579
2.605
43,875
+0.01(+0.46%)
Sep 06, 2002
2.688
2.688
2.579
2.593
787,500
-0.06(-2.37%)
Sep 05, 2002
2.586
2.656
2.586
2.656
17,250
-0.03(-1.19%)
Sep 04, 2002
2.688
2.688
2.573
2.688
17,625
+0.00(+0.00%)
Sep 03, 2002
2.547
2.688
2.547
2.688
4,125
+0.00(+0.00%)
Aug 30, 2002
2.566
2.688
2.560
2.688
2,500
+0.06(+2.44%)
Aug 29, 2002
2.624
2.688
2.624
2.624
14,750
-0.06(-2.12%)
Aug 28, 2002
2.632
2.682
2.624
2.681
7,000
-0.03(-1.18%)
Aug 27, 2002
2.719
2.719
2.566
2.713
6,375
+0.02(+0.93%)
Aug 26, 2002
2.746
2.809
2.663
2.688
15,375
-0.05(-1.87%)
Aug 23, 2002
2.490
2.739
2.483
2.739
107,250
+0.24(+9.72%)
Aug 22, 2002
2.534
2.560
2.400
2.497
27,375
-0.06(-2.50%)
Aug 21, 2002
2.548
2.687
2.548
2.561
18,250
-0.10(-3.80%)
Aug 20, 2002
2.744
2.744
2.554
2.662
15,625
+0.04(+1.69%)
Aug 16, 2002
2.560
2.618
2.560
2.618
14,875
+0.06(+2.25%)
Aug 15, 2002
2.618
2.618
2.504
2.560
6,500
+0.00(+0.00%)
Aug 14, 2002
2.528
2.611
2.464
2.560
12,375
+0.13(+5.26%)
Aug 13, 2002
2.451
2.483
2.432
2.432
14,625
-0.01(-0.52%)
Aug 12, 2002
2.489
2.489
2.304
2.445
14,312
-0.24(-8.83%)
Aug 07, 2002
2.663
2.682
2.623
2.682
1,750
+0.12(+4.75%)
Aug 06, 2002
2.496
2.560
2.438
2.560
6,500
+0.06(+2.59%)
Aug 05, 2002
2.438
2.495
2.400
2.495
50,000
+0.06(+2.34%)
Aug 02, 2002
2.560
2.561
2.432
2.438
17,375
-0.19(-7.07%)
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.