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, 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%)
Jan 04, 2010
1.160
1.250
1.160
1.200
29,190
+0.04(+3.45%)
Dec 31, 2009
1.130
1.160
1.160
1.160
23,700
+0.02(+1.75%)
Dec 30, 2009
1.130
1.140
1.120
1.140
25,512
+0.00(+0.00%)
Dec 29, 2009
1.130
1.160
1.120
1.140
22,177
-0.01(-0.87%)
Dec 28, 2009
1.170
1.240
1.130
1.150
50,169
-0.05(-4.17%)
Dec 24, 2009
1.190
1.270
1.160
1.200
26,018
+0.01(+0.84%)
Dec 23, 2009
1.240
1.240
1.180
1.190
19,681
-0.02(-1.65%)
Dec 22, 2009
1.240
1.240
1.200
1.210
47,770
-0.03(-2.42%)
Dec 21, 2009
1.250
1.290
1.226
1.240
22,476
-0.03(-2.36%)
Dec 18, 2009
1.190
1.290
1.120
1.270
88,731
+0.11(+9.48%)
Dec 17, 2009
1.160
1.230
1.160
1.160
114,826
-0.02(-1.69%)
Dec 16, 2009
1.180
1.210
1.150
1.180
42,500
+0.03(+2.60%)
Dec 15, 2009
1.164
1.212
1.150
1.150
13,647
-0.06(-4.90%)
Dec 14, 2009
1.120
1.230
1.110
1.209
127,388
+0.05(+4.26%)
Dec 11, 2009
1.220
1.260
1.150
1.160
93,948
-0.08(-6.45%)
Dec 10, 2009
1.220
1.300
1.200
1.240
95,755
+0.03(+2.48%)
Dec 09, 2009
1.200
1.250
1.100
1.210
92,342
-0.01(-0.82%)
Dec 08, 2009
1.210
1.230
1.200
1.220
57,521
-0.02(-1.61%)
Dec 07, 2009
1.230
1.250
1.200
1.240
22,505
-0.03(-2.36%)
Dec 04, 2009
1.250
1.298
1.190
1.270
152,905
+0.00(+0.00%)
Dec 03, 2009
1.300
1.320
1.242
1.270
121,150
-0.03(-2.30%)
Dec 02, 2009
1.260
1.350
1.230
1.300
113,668
+0.01(+0.77%)
Dec 01, 2009
1.330
1.330
1.250
1.290
42,877
-0.04(-3.01%)
Nov 30, 2009
1.330
1.850
1.250
1.330
44,400
+0.00(+0.00%)
Nov 27, 2009
1.280
1.350
1.220
1.330
67,752
+0.08(+6.40%)
Nov 25, 2009
1.180
1.290
1.150
1.250
97,453
+0.05(+4.17%)
Nov 24, 2009
1.450
1.450
1.030
1.200
477,932
-0.18(-13.04%)
Nov 23, 2009
1.340
1.480
1.200
1.380
461,794
+0.10(+7.81%)
Nov 20, 2009
1.140
1.300
1.060
1.280
312,931
+0.20(+18.52%)
Nov 19, 2009
1.160
1.250
1.020
1.080
280,799
-0.01(-0.92%)
Nov 18, 2009
0.9700
1.150
0.8300
1.090
207,961
+0.17(+18.48%)
Nov 17, 2009
0.8900
0.9300
0.7700
0.9200
138,450
+0.10(+12.20%)
Nov 16, 2009
0.8900
0.8900
0.8000
0.8200
127,564
-0.04(-4.65%)
Nov 13, 2009
0.6800
0.8600
0.6800
0.8600
216,143
+0.16(+22.86%)
Nov 12, 2009
0.7000
0.7900
0.6500
0.7000
152,506
+0.01(+1.45%)
Nov 11, 2009
0.6500
0.7000
0.6300
0.6900
28,540
+0.06(+9.87%)
Nov 10, 2009
0.6800
0.6800
0.6280
0.6280
26,081
-0.06(-8.99%)
Nov 09, 2009
0.6000
0.7200
0.5300
0.6900
117,860
+0.08(+13.11%)
Nov 06, 2009
0.5500
0.6800
0.5500
0.6100
81,056
+0.03(+5.17%)
Nov 05, 2009
0.6000
0.6000
0.5550
0.5800
39,324
-0.02(-3.33%)
Nov 04, 2009
0.6001
0.6300
0.6000
0.6000
48,689
-0.01(-1.64%)
Nov 03, 2009
0.5812
0.6200
0.5800
0.6100
17,860
+0.04(+7.02%)
Nov 02, 2009
0.5000
0.6300
0.4950
0.5700
43,615
+0.04(+7.55%)
Oct 30, 2009
0.5600
0.5901
0.5300
0.5300
24,496
-0.02(-3.64%)
Oct 29, 2009
0.5500
0.5999
0.5500
0.5500
6,605
-0.02(-3.51%)
Oct 28, 2009
0.6100
0.6100
0.5700
0.5700
20,600
-0.08(-12.31%)
Oct 27, 2009
0.5800
0.6500
0.5600
0.6500
51,557
+0.08(+14.04%)
Oct 26, 2009
0.5500
0.6100
0.5500
0.5700
4,892
-0.01(-0.87%)
Oct 23, 2009
0.5800
0.6000
0.5750
0.5750
40,392
+0.00(+0.00%)
Oct 22, 2009
0.5500
0.6000
0.5500
0.5750
115,493
+0.01(+2.68%)
Oct 21, 2009
0.5890
0.5900
0.5500
0.5600
47,475
-0.01(-1.75%)
Oct 20, 2009
0.5890
0.5900
0.5500
0.5700
44,577
+0.00(+0.00%)
Oct 19, 2009
0.5000
0.5800
0.5000
0.5700
63,851
+0.03(+5.56%)
Oct 16, 2009
0.5300
0.5400
0.4900
0.5400
31,280
+0.02(+3.83%)
Oct 15, 2009
0.4700
0.5290
0.4700
0.5201
50,429
+0.06(+13.04%)
Oct 14, 2009
0.4500
0.5199
0.4500
0.4601
34,100
+0.01(+2.22%)
Oct 13, 2009
0.4700
0.5099
0.4500
0.4501
33,009
-0.02(-4.23%)
Oct 12, 2009
0.4800
0.5000
0.4600
0.4700
58,609
-0.03(-6.02%)
Oct 09, 2009
0.4700
0.5300
0.4700
0.5001
24,531
+0.01(+3.07%)
Oct 08, 2009
0.4700
0.5199
0.4700
0.4852
20,900
-0.01(-2.96%)
Oct 07, 2009
0.4601
0.5000
0.4500
0.5000
35,614
+0.03(+6.38%)
Oct 06, 2009
0.4500
0.5500
0.4500
0.4700
101,258
+0.03(+6.82%)
Oct 05, 2009
0.5300
0.5890
0.4400
0.4400
46,530
-0.05(-10.20%)
Oct 02, 2009
0.5000
0.5500
0.4700
0.4900
73,663
-0.10(-16.95%)
Oct 01, 2009
0.6300
0.6300
0.5900
0.5900
46,418
+0.02(+3.51%)
Sep 30, 2009
0.6600
0.6600
0.5700
0.5700
31,224
-0.06(-9.52%)
Sep 29, 2009
0.6200
0.6600
0.6012
0.6300
72,199
+0.01(+1.34%)
Sep 28, 2009
0.6200
0.6869
0.6200
0.6217
1,191
+0.00(+0.27%)
Sep 25, 2009
0.6300
0.6900
0.6200
0.6200
15,442
-0.01(-1.59%)
Sep 24, 2009
0.6200
0.6700
0.6200
0.6300
37,556
-0.00(-0.24%)
Sep 23, 2009
0.6200
0.6900
0.6200
0.6315
2,217
+0.01(+1.20%)
Sep 22, 2009
0.6800
0.6800
0.6200
0.6240
29,697
+0.02(+4.00%)
Sep 21, 2009
0.6500
0.7000
0.6000
0.6000
33,238
-0.01(-1.64%)
Sep 18, 2009
0.6800
0.7000
0.6000
0.6100
36,384
-0.08(-11.59%)
Sep 17, 2009
0.7200
0.7299
0.6704
0.6900
4,533
-0.03(-4.18%)
Sep 16, 2009
0.7600
0.7700
0.7200
0.7201
24,923
+0.00(+0.01%)
Sep 15, 2009
0.7800
0.7800
0.7200
0.7200
19,899
-0.07(-8.86%)
Sep 14, 2009
0.7600
0.8100
0.6800
0.7900
47,633
+0.11(+16.18%)
Sep 11, 2009
0.6200
0.6900
0.6200
0.6800
66,202
+0.10(+17.65%)
Sep 10, 2009
0.5800
0.6000
0.5599
0.5780
23,460
+0.01(+1.40%)
Sep 09, 2009
0.5589
0.5700
0.5300
0.5700
30,547
+0.01(+1.79%)
Sep 08, 2009
0.4700
0.5900
0.4700
0.5600
270,021
+0.09(+18.39%)
Sep 04, 2009
0.4000
0.4860
0.4000
0.4730
23,968
+0.07(+18.25%)
Sep 03, 2009
0.3820
0.4220
0.3801
0.4000
5,445
-0.01(-3.50%)
Sep 02, 2009
0.4201
0.4300
0.4145
0.4145
8,558
-0.01(-1.31%)
Sep 01, 2009
0.4599
0.4600
0.4125
0.4200
9,452
-0.04(-8.70%)
Aug 31, 2009
0.4800
0.4800
0.4600
0.4600
14,867
-0.03(-6.12%)
Aug 28, 2009
0.4800
0.4900
0.4700
0.4900
38,285
+0.01(+2.08%)
Aug 27, 2009
0.4300
0.5000
0.3600
0.4800
56,259
+0.06(+14.29%)
Aug 26, 2009
0.9600
0.9600
0.3600
0.4200
10,530
-0.03(-6.67%)
Aug 25, 2009
0.4300
0.5000
0.3823
0.4500
31,126
+0.04(+10.29%)
Aug 24, 2009
0.4600
0.4600
0.3600
0.4080
62,510
-0.05(-11.29%)
Aug 21, 2009
0.4700
0.4800
0.4300
0.4599
101,143
-0.08(-14.83%)
Aug 20, 2009
0.5000
0.5500
0.4930
0.5400
10,530
+0.06(+12.45%)
Aug 19, 2009
0.4500
0.5500
0.4500
0.4802
23,949
+0.02(+4.39%)
Aug 18, 2009
0.4900
0.5253
0.4500
0.4600
11,558
-0.03(-6.12%)
Aug 17, 2009
0.5600
0.5600
0.4900
0.4900
37,656
-0.07(-12.50%)
Aug 14, 2009
0.5600
0.6400
0.5600
0.5600
7,457
-0.03(-5.88%)
Aug 13, 2009
0.5404
0.6400
0.5404
0.5950
59,310
-0.01(-0.83%)
Aug 12, 2009
0.6000
0.6000
0.5000
0.6000
12,523
+0.00(+0.00%)
Aug 11, 2009
0.5400
0.6000
0.5400
0.6000
32,546
+0.08(+15.38%)
Aug 10, 2009
0.5400
0.6200
0.4885
0.5200
23,750
-0.08(-13.33%)
Aug 07, 2009
0.4500
0.6400
0.4500
0.6000
31,061
+0.10(+20.00%)
Aug 06, 2009
0.5400
0.6000
0.5000
0.5000
103,848
-0.03(-5.66%)
Aug 05, 2009
0.4600
0.5500
0.4600
0.5300
81,306
+0.07(+15.22%)
Aug 04, 2009
0.5000
0.5010
0.4600
0.4600
12,200
-0.05(-9.80%)
Aug 03, 2009
0.4398
0.5600
0.4220
0.5100
68,453
+0.10(+24.30%)
Jul 31, 2009
0.3900
0.4600
0.3900
0.4103
34,633
+0.02(+5.21%)
Jul 30, 2009
0.3700
0.4600
0.3700
0.3900
43,934
-0.06(-13.33%)
Jul 29, 2009
0.3600
0.4500
0.3600
0.4500
10,263
+0.03(+7.14%)
Jul 28, 2009
0.3800
0.4610
0.3800
0.4200
15,611
-0.03(-6.67%)
Jul 27, 2009
0.4000
0.4687
0.3210
0.4500
191,085
+0.04(+9.49%)
Jul 24, 2009
0.4500
0.4500
0.3200
0.4110
198,859
+0.02(+5.38%)
Jul 23, 2009
0.4101
0.4200
0.3900
0.3900
18,780
-0.04(-9.32%)
Jul 22, 2009
0.3998
0.4700
0.3500
0.4301
14,783
+0.05(+13.18%)
Jul 21, 2009
0.3500
0.4000
0.3500
0.3800
3,249
+0.01(+2.70%)
Jul 20, 2009
0.3809
0.3880
0.3500
0.3700
12,853
+0.00(+0.00%)
Jul 17, 2009
0.3900
0.4000
0.3600
0.3700
8,413
-0.02(-5.13%)
Jul 16, 2009
0.3900
0.4200
0.3800
0.3900
11,500
+0.01(+2.63%)
Jul 15, 2009
0.4000
0.4500
0.3800
0.3800
22,534
-0.01(-2.54%)
Jul 14, 2009
0.4026
0.4050
0.3800
0.3899
7,600
-0.02(-5.00%)
Jul 13, 2009
0.4100
0.4300
0.4100
0.4104
1,911
-0.05(-10.78%)
Jul 10, 2009
0.3600
0.4800
0.3600
0.4600
11,300
+0.00(+0.09%)
Jul 09, 2009
0.4200
0.4596
0.4000
0.4596
12,012
+0.01(+2.13%)
Jul 08, 2009
0.4500
0.4501
0.4500
0.4500
10,500
+0.03(+7.14%)
Jul 07, 2009
0.5300
0.5300
0.4200
0.4200
48,314
-0.17(-28.81%)
Jul 06, 2009
0.4900
0.6000
0.4900
0.5900
31,600
+0.07(+13.46%)
Jul 02, 2009
0.4950
0.5200
0.4950
0.5200
11,420
+0.03(+5.05%)
Jul 01, 2009
0.5200
0.5200
0.4905
0.4950
62,845
-0.02(-2.94%)
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%)
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.