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, 2020
0.6700
0.7099
0.6222
0.6765
84,971
+0.02(+2.50%)
Mar 30, 2020
0.6900
0.7000
0.6200
0.6600
72,412
-0.02(-3.55%)
Mar 27, 2020
0.6752
0.7000
0.6620
0.6843
71,100
-0.01(-0.83%)
Mar 26, 2020
0.6878
0.7000
0.6205
0.6900
181,710
+0.02(+2.47%)
Mar 25, 2020
0.6317
0.7000
0.6040
0.6734
287,183
+0.04(+5.88%)
Mar 24, 2020
0.6300
0.6449
0.6000
0.6360
106,085
+0.01(+2.07%)
Mar 23, 2020
0.6401
0.6499
0.6200
0.6231
136,507
-0.02(-2.56%)
Mar 20, 2020
0.6302
0.6499
0.6200
0.6395
200,800
+0.02(+2.95%)
Mar 19, 2020
0.6309
0.6598
0.6200
0.6212
108,576
+0.00(+0.19%)
Mar 18, 2020
0.6600
0.6900
0.6200
0.6200
160,396
-0.07(-10.00%)
Mar 17, 2020
0.6631
0.6900
0.6501
0.6889
189,904
+0.00(+0.28%)
Mar 16, 2020
0.6500
0.6923
0.6500
0.6870
178,673
-0.01(-1.80%)
Mar 13, 2020
0.7400
0.7400
0.6500
0.6996
551,000
+0.02(+2.88%)
Mar 12, 2020
0.7400
0.7596
0.6752
0.6800
360,113
-0.08(-9.97%)
Mar 11, 2020
0.7700
0.7919
0.7403
0.7553
250,093
-0.02(-3.17%)
Mar 10, 2020
0.8000
0.8100
0.7500
0.7800
316,278
-0.01(-0.64%)
Mar 09, 2020
0.8300
0.8329
0.7800
0.7850
222,822
-0.04(-4.35%)
Mar 06, 2020
0.8432
0.8594
0.8207
0.8207
156,100
-0.00(-0.52%)
Mar 05, 2020
0.8600
0.8600
0.8212
0.8250
190,225
-0.01(-0.83%)
Mar 04, 2020
0.8600
0.8600
0.7800
0.8319
459,311
-0.03(-3.74%)
Mar 03, 2020
0.8600
0.8686
0.8416
0.8642
121,461
+0.01(+0.78%)
Mar 02, 2020
0.8600
0.8650
0.8200
0.8575
347,079
-0.01(-1.44%)
Feb 28, 2020
0.8600
0.8700
0.8301
0.8700
92,600
+0.02(+2.64%)
Feb 27, 2020
0.8500
0.8890
0.8201
0.8476
252,786
-0.00(-0.28%)
Feb 26, 2020
0.9000
0.9000
0.8500
0.8500
99,297
-0.00(-0.26%)
Feb 25, 2020
0.9124
0.9250
0.8500
0.8522
710,350
-0.06(-6.35%)
Feb 24, 2020
0.9150
0.9395
0.9100
0.9100
85,076
-0.01(-0.56%)
Feb 21, 2020
0.9248
0.9497
0.9150
0.9151
85,500
-0.01(-1.07%)
Feb 20, 2020
0.9700
0.9797
0.9247
0.9250
106,935
-0.00(-0.22%)
Feb 19, 2020
0.9263
0.9560
0.9100
0.9270
314,115
+0.00(+0.42%)
Feb 18, 2020
0.9535
0.9688
0.9110
0.9231
433,298
-0.03(-2.80%)
Feb 14, 2020
0.9600
0.9998
0.9300
0.9497
332,500
-0.04(-4.07%)
Feb 13, 2020
0.9900
1.000
0.9839
0.9900
141,504
+0.02(+1.96%)
Feb 12, 2020
1.000
1.010
0.9700
0.9710
108,989
-0.02(-1.65%)
Feb 11, 2020
0.9700
1.000
0.9650
0.9873
439,296
+0.02(+1.71%)
Feb 10, 2020
0.9930
1.070
0.9400
0.9707
820,118
-0.12(-10.94%)
Feb 07, 2020
1.260
1.265
0.9900
1.090
2,247,600
-0.43(-28.29%)
Feb 06, 2020
1.540
1.550
1.500
1.520
390,498
-0.01(-0.65%)
Feb 05, 2020
1.550
1.565
1.520
1.530
122,629
-0.01(-0.65%)
Feb 04, 2020
1.560
1.600
1.540
1.540
241,413
-0.01(-0.65%)
Feb 03, 2020
1.530
1.570
1.525
1.550
147,703
+0.04(+2.65%)
Jan 31, 2020
1.510
1.540
1.510
1.510
36,700
+0.00(+0.00%)
Jan 30, 2020
1.520
1.530
1.510
1.510
58,654
+0.00(+0.00%)
Jan 29, 2020
1.500
1.570
1.500
1.510
58,903
-0.03(-1.95%)
Jan 28, 2020
1.560
1.570
1.520
1.540
26,275
+0.00(+0.00%)
Jan 27, 2020
1.520
1.570
1.511
1.540
104,396
+0.01(+0.65%)
Jan 24, 2020
1.510
1.530
1.510
1.530
84,100
+0.01(+0.66%)
Jan 23, 2020
1.490
1.530
1.490
1.520
29,063
+0.01(+0.66%)
Jan 22, 2020
1.560
1.560
1.470
1.510
209,087
-0.06(-3.82%)
Jan 21, 2020
1.550
1.570
1.520
1.570
58,962
+0.02(+1.29%)
Jan 17, 2020
1.530
1.550
1.460
1.550
121,200
+0.05(+3.33%)
Jan 16, 2020
1.450
1.550
1.450
1.500
177,429
+0.05(+3.45%)
Jan 15, 2020
1.440
1.470
1.437
1.450
116,733
+0.02(+1.40%)
Jan 14, 2020
1.430
1.440
1.420
1.430
67,622
+0.01(+0.70%)
Jan 13, 2020
1.430
1.440
1.410
1.420
32,454
-0.02(-1.05%)
Jan 10, 2020
1.436
1.440
1.410
1.435
35,000
+0.01(+0.35%)
Jan 09, 2020
1.450
1.450
1.410
1.430
22,475
-0.01(-0.69%)
Jan 08, 2020
1.450
1.460
1.430
1.440
52,919
+0.00(+0.00%)
Jan 07, 2020
1.450
1.460
1.433
1.440
43,163
+0.01(+0.72%)
Jan 06, 2020
1.410
1.440
1.410
1.430
25,846
+0.02(+1.40%)
Jan 03, 2020
1.440
1.450
1.410
1.410
64,600
-0.04(-2.62%)
Jan 02, 2020
1.450
1.480
1.410
1.448
64,823
+0.03(+1.97%)
Dec 31, 2019
1.420
1.440
1.407
1.420
104,800
+0.01(+0.71%)
Dec 30, 2019
1.390
1.410
1.380
1.410
46,486
+0.03(+2.17%)
Dec 27, 2019
1.420
1.420
1.380
1.380
39,200
-0.02(-1.43%)
Dec 26, 2019
1.400
1.410
1.380
1.400
39,769
-0.01(-0.71%)
Dec 24, 2019
1.390
1.420
1.380
1.410
33,700
+0.03(+2.17%)
Dec 23, 2019
1.390
1.410
1.380
1.380
34,732
+0.00(+0.00%)
Dec 20, 2019
1.390
1.410
1.380
1.380
46,100
-0.01(-0.72%)
Dec 19, 2019
1.390
1.400
1.390
1.390
24,718
-0.01(-0.71%)
Dec 18, 2019
1.380
1.400
1.370
1.400
20,777
+0.03(+2.19%)
Dec 17, 2019
1.380
1.390
1.350
1.370
56,717
-0.02(-1.44%)
Dec 16, 2019
1.360
1.420
1.350
1.390
128,287
-0.04(-2.80%)
Dec 13, 2019
1.410
1.430
1.390
1.430
14,500
+0.03(+2.14%)
Dec 12, 2019
1.390
1.420
1.390
1.400
39,065
-0.01(-0.71%)
Dec 11, 2019
1.410
1.430
1.390
1.410
17,738
+0.02(+1.44%)
Dec 10, 2019
1.430
1.460
1.390
1.390
59,949
-0.05(-3.47%)
Dec 09, 2019
1.430
1.457
1.410
1.440
35,458
+0.02(+1.41%)
Dec 06, 2019
1.440
1.447
1.410
1.420
68,900
-0.01(-0.70%)
Dec 05, 2019
1.460
1.460
1.430
1.430
15,640
-0.02(-1.38%)
Dec 04, 2019
1.470
1.470
1.450
1.450
28,375
-0.04(-2.68%)
Dec 03, 2019
1.450
1.490
1.450
1.490
35,723
+0.00(+0.00%)
Dec 02, 2019
1.470
1.500
1.400
1.490
26,055
+0.01(+0.68%)
Nov 29, 2019
1.520
1.520
1.470
1.480
4,800
-0.06(-3.90%)
Nov 27, 2019
1.550
1.550
1.510
1.540
26,500
+0.02(+1.32%)
Nov 26, 2019
1.490
1.550
1.470
1.520
102,322
+0.03(+2.01%)
Nov 25, 2019
1.390
1.500
1.390
1.490
153,401
+0.07(+4.93%)
Nov 22, 2019
1.380
1.430
1.350
1.420
14,500
+0.01(+0.71%)
Nov 21, 2019
1.390
1.410
1.350
1.410
26,660
+0.04(+2.92%)
Nov 20, 2019
1.370
1.420
1.370
1.370
29,439
-0.02(-1.44%)
Nov 19, 2019
1.420
1.420
1.340
1.390
48,735
-0.03(-2.11%)
Nov 18, 2019
1.430
1.471
1.370
1.420
50,856
-0.01(-0.66%)
Nov 15, 2019
1.475
1.490
1.420
1.429
33,400
-0.04(-2.76%)
Nov 14, 2019
1.510
1.550
1.450
1.470
96,156
-0.04(-2.65%)
Nov 13, 2019
1.510
1.510
1.460
1.510
73,867
+0.01(+0.67%)
Nov 12, 2019
1.490
1.500
1.440
1.500
131,306
-0.01(-0.66%)
Nov 11, 2019
1.490
1.520
1.490
1.510
166,004
+0.07(+4.86%)
Nov 08, 2019
1.400
1.450
1.370
1.440
129,500
+0.12(+9.09%)
Nov 07, 2019
1.310
1.350
1.302
1.320
116,263
+0.01(+0.76%)
Nov 06, 2019
1.300
1.330
1.300
1.310
37,274
+0.01(+0.38%)
Nov 05, 2019
1.340
1.380
1.300
1.305
88,823
-0.03(-1.88%)
Nov 04, 2019
1.340
1.350
1.320
1.330
23,806
+0.00(+0.00%)
Nov 01, 2019
1.340
1.366
1.320
1.330
40,900
+0.00(+0.00%)
Oct 31, 2019
1.340
1.350
1.320
1.330
27,693
-0.02(-1.48%)
Oct 30, 2019
1.350
1.380
1.340
1.350
51,408
+0.01(+0.75%)
Oct 29, 2019
1.340
1.360
1.340
1.340
41,707
+0.00(+0.00%)
Oct 28, 2019
1.340
1.360
1.320
1.340
22,573
+0.01(+0.51%)
Oct 25, 2019
1.360
1.360
1.314
1.333
47,100
-0.03(-1.97%)
Oct 24, 2019
1.330
1.360
1.329
1.360
48,105
+0.04(+3.03%)
Oct 23, 2019
1.300
1.340
1.290
1.320
24,296
+0.02(+1.54%)
Oct 22, 2019
1.312
1.320
1.275
1.300
68,894
+0.01(+0.78%)
Oct 21, 2019
1.330
1.340
1.270
1.290
135,692
-0.05(-3.73%)
Oct 18, 2019
1.320
1.340
1.319
1.340
25,400
+0.02(+1.52%)
Oct 17, 2019
1.330
1.340
1.320
1.320
45,697
+0.00(+0.05%)
Oct 16, 2019
1.360
1.360
1.310
1.319
47,780
-0.00(-0.05%)
Oct 15, 2019
1.360
1.380
1.300
1.320
266,320
-0.04(-3.30%)
Oct 14, 2019
1.370
1.380
1.360
1.365
53,981
-0.01(-1.09%)
Oct 11, 2019
1.400
1.450
1.350
1.380
45,600
-0.04(-2.82%)
Oct 10, 2019
1.430
1.470
1.375
1.420
44,521
+0.01(+0.71%)
Oct 09, 2019
1.450
1.480
1.400
1.410
146,296
-0.04(-2.76%)
Oct 08, 2019
1.410
1.490
1.400
1.450
57,486
+0.03(+2.11%)
Oct 07, 2019
1.530
1.560
1.410
1.420
262,870
-0.11(-7.19%)
Oct 04, 2019
1.590
1.610
1.480
1.530
102,700
-0.07(-4.38%)
Oct 03, 2019
1.600
1.602
1.550
1.600
44,691
+0.00(+0.00%)
Oct 02, 2019
1.630
1.630
1.580
1.600
156,450
-0.04(-2.44%)
Oct 01, 2019
1.640
1.660
1.620
1.640
132,397
+0.01(+0.61%)
Sep 30, 2019
1.560
1.650
1.550
1.630
245,659
+0.07(+4.49%)
Sep 27, 2019
1.550
1.574
1.536
1.560
96,000
+0.00(+0.00%)
Sep 26, 2019
1.530
1.560
1.510
1.560
76,509
+0.03(+1.96%)
Sep 25, 2019
1.530
1.540
1.500
1.530
123,151
+0.00(+0.00%)
Sep 24, 2019
1.480
1.530
1.460
1.530
166,095
+0.06(+4.08%)
Sep 23, 2019
1.420
1.490
1.410
1.470
102,568
+0.04(+2.80%)
Sep 20, 2019
1.390
1.430
1.390
1.430
83,900
+0.05(+3.62%)
Sep 19, 2019
1.370
1.390
1.370
1.380
78,673
+0.00(+0.00%)
Sep 18, 2019
1.360
1.390
1.350
1.380
59,089
+0.03(+2.22%)
Sep 17, 2019
1.330
1.380
1.330
1.350
56,105
+0.02(+1.25%)
Sep 16, 2019
1.310
1.350
1.310
1.333
119,549
+0.01(+1.01%)
Sep 13, 2019
1.320
1.350
1.310
1.320
45,800
-0.01(-0.75%)
Sep 12, 2019
1.330
1.350
1.303
1.330
57,863
+0.00(+0.00%)
Sep 11, 2019
1.350
1.370
1.330
1.330
66,153
-0.03(-2.21%)
Sep 10, 2019
1.360
1.400
1.290
1.360
173,720
-0.01(-0.73%)
Sep 09, 2019
1.420
1.490
1.345
1.370
132,613
-0.04(-2.84%)
Sep 06, 2019
1.500
1.580
1.410
1.410
451,900
+0.07(+5.22%)
Sep 05, 2019
1.330
1.360
1.290
1.340
296,873
+0.02(+1.52%)
Sep 04, 2019
1.360
1.370
1.300
1.320
104,083
-0.04(-2.94%)
Sep 03, 2019
1.290
1.370
1.290
1.360
59,553
+0.07(+5.43%)
Aug 30, 2019
1.330
1.350
1.290
1.290
62,900
-0.04(-3.01%)
Aug 29, 2019
1.320
1.370
1.310
1.330
176,568
+0.04(+3.10%)
Aug 28, 2019
1.310
1.310
1.290
1.290
41,572
-0.02(-1.53%)
Aug 27, 2019
1.354
1.354
1.291
1.310
34,714
-0.05(-3.68%)
Aug 26, 2019
1.300
1.360
1.290
1.360
68,463
+0.06(+4.62%)
Aug 23, 2019
1.310
1.330
1.298
1.300
114,700
-0.02(-1.52%)
Aug 22, 2019
1.320
1.350
1.300
1.320
65,130
-0.01(-0.75%)
Aug 21, 2019
1.330
1.350
1.320
1.330
26,793
+0.01(+0.76%)
Aug 20, 2019
1.400
1.406
1.320
1.320
240,530
-0.07(-5.04%)
Aug 19, 2019
1.410
1.429
1.390
1.390
118,278
-0.05(-3.47%)
Aug 16, 2019
1.440
1.440
1.420
1.440
24,400
+0.00(+0.00%)
Aug 15, 2019
1.420
1.450
1.420
1.440
60,251
+0.02(+1.41%)
Aug 14, 2019
1.500
1.500
1.420
1.420
172,110
-0.06(-4.05%)
Aug 13, 2019
1.480
1.500
1.450
1.480
54,578
+0.01(+0.68%)
Aug 12, 2019
1.430
1.490
1.430
1.470
35,818
+0.03(+2.08%)
Aug 09, 2019
1.480
1.480
1.430
1.440
57,800
-0.02(-1.37%)
Aug 08, 2019
1.450
1.480
1.450
1.460
72,313
+0.01(+1.04%)
Aug 07, 2019
1.460
1.460
1.400
1.445
66,616
+0.03(+1.76%)
Aug 06, 2019
1.440
1.460
1.390
1.420
221,790
-0.02(-1.39%)
Aug 05, 2019
1.440
1.450
1.410
1.440
38,480
-0.01(-0.69%)
Aug 02, 2019
1.460
1.487
1.440
1.450
135,400
-0.01(-0.68%)
Aug 01, 2019
1.480
1.520
1.450
1.460
60,854
-0.01(-0.68%)
Jul 31, 2019
1.470
1.520
1.450
1.470
98,158
+0.00(+0.00%)
Jul 30, 2019
1.510
1.520
1.455
1.470
61,605
-0.03(-2.00%)
Jul 29, 2019
1.520
1.520
1.480
1.500
97,275
-0.01(-0.66%)
Jul 26, 2019
1.490
1.510
1.482
1.510
31,700
+0.02(+1.34%)
Jul 25, 2019
1.500
1.500
1.440
1.490
125,004
-0.02(-1.32%)
Jul 24, 2019
1.520
1.520
1.460
1.510
426,521
-0.02(-1.31%)
Jul 23, 2019
1.550
1.560
1.510
1.530
133,708
-0.01(-0.97%)
Jul 22, 2019
1.540
1.560
1.540
1.545
84,986
-0.01(-0.64%)
Jul 19, 2019
1.580
1.600
1.540
1.555
103,200
-0.03(-1.58%)
Jul 18, 2019
1.600
1.600
1.560
1.580
115,345
+0.00(+0.00%)
Jul 17, 2019
1.570
1.630
1.570
1.580
367,157
+0.00(+0.00%)
Jul 16, 2019
1.590
1.605
1.570
1.580
87,162
+0.00(+0.00%)
Jul 15, 2019
1.580
1.610
1.560
1.580
114,409
+0.01(+0.64%)
Jul 12, 2019
1.630
1.632
1.560
1.570
114,700
-0.05(-3.09%)
Jul 11, 2019
1.600
1.660
1.600
1.620
298,076
-0.01(-0.61%)
Jul 10, 2019
1.530
1.630
1.530
1.630
215,997
+0.06(+3.82%)
Jul 09, 2019
1.570
1.600
1.560
1.570
176,955
+0.02(+1.29%)
Jul 08, 2019
1.540
1.580
1.530
1.550
110,832
+0.02(+1.31%)
Jul 05, 2019
1.520
1.550
1.500
1.530
48,000
+0.00(+0.00%)
Jul 03, 2019
1.568
1.580
1.487
1.530
166,100
-0.04(-2.55%)
Jul 02, 2019
1.540
1.570
1.540
1.570
26,883
+0.04(+2.61%)
Jul 01, 2019
1.560
1.580
1.530
1.530
82,882
-0.05(-3.16%)
Jun 28, 2019
1.560
1.580
1.530
1.580
167,100
+0.02(+1.28%)
Jun 27, 2019
1.570
1.580
1.550
1.560
112,429
+0.03(+1.96%)
Jun 26, 2019
1.520
1.550
1.520
1.530
78,328
+0.03(+2.00%)
Jun 25, 2019
1.500
1.540
1.500
1.500
82,830
-0.03(-1.96%)
Jun 24, 2019
1.500
1.545
1.500
1.530
164,467
+0.03(+2.00%)
Jun 21, 2019
1.540
1.560
1.500
1.500
362,500
-0.04(-2.60%)
Jun 20, 2019
1.540
1.560
1.500
1.540
320,109
+0.00(+0.00%)
Jun 19, 2019
1.510
1.565
1.510
1.540
145,300
+0.01(+0.65%)
Jun 18, 2019
1.560
1.580
1.510
1.530
140,520
-0.03(-1.92%)
Jun 17, 2019
1.550
1.590
1.530
1.560
310,945
+0.02(+1.30%)
Jun 14, 2019
1.500
1.560
1.499
1.540
463,900
+0.03(+1.99%)
Jun 13, 2019
1.660
1.700
1.350
1.510
860,678
-0.13(-7.93%)
Jun 12, 2019
1.660
1.670
1.570
1.640
385,697
+0.01(+0.61%)
Jun 11, 2019
1.650
1.690
1.590
1.630
804,422
+0.01(+0.62%)
Jun 10, 2019
1.600
1.680
1.550
1.620
819,014
+0.02(+1.25%)
Jun 07, 2019
1.600
1.720
1.500
1.600
3,704,300
-0.43(-21.18%)
Jun 06, 2019
2.180
2.210
1.960
2.030
521,343
-0.13(-6.02%)
Jun 05, 2019
2.060
2.200
2.060
2.160
206,799
+0.09(+4.35%)
Jun 04, 2019
2.260
2.290
2.060
2.070
384,240
-0.19(-8.41%)
Jun 03, 2019
2.460
2.469
2.210
2.260
381,493
-0.18(-7.38%)
May 31, 2019
2.180
2.480
2.120
2.440
517,500
+0.27(+12.44%)
May 30, 2019
2.100
2.250
2.050
2.170
1,208,747
+0.08(+3.83%)
May 29, 2019
1.800
2.130
1.800
2.090
655,444
+0.26(+14.21%)
May 28, 2019
1.850
1.880
1.770
1.830
129,437
+0.01(+0.50%)
May 24, 2019
1.870
1.950
1.770
1.821
130,200
-0.06(-3.14%)
May 23, 2019
1.930
2.000
1.840
1.880
133,771
-0.06(-3.09%)
May 22, 2019
2.010
2.080
1.870
1.940
470,509
-0.06(-3.00%)
May 21, 2019
1.950
2.030
1.870
2.000
264,849
+0.07(+3.63%)
May 20, 2019
2.000
2.000
1.896
1.930
243,681
-0.06(-3.02%)
May 17, 2019
1.910
2.030
1.840
1.990
148,600
+0.05(+2.58%)
May 16, 2019
1.930
2.070
1.840
1.940
433,505
+0.04(+2.11%)
May 15, 2019
1.730
1.920
1.730
1.900
305,826
+0.05(+2.70%)
May 14, 2019
1.850
1.960
1.750
1.850
847,255
-0.05(-2.63%)
May 13, 2019
1.630
2.080
1.630
1.900
2,687,792
+0.28(+17.28%)
May 10, 2019
1.350
1.690
1.340
1.620
1,737,200
+0.27(+20.00%)
May 09, 2019
1.140
1.190
1.130
1.350
62,536
+0.20(+17.39%)
May 08, 2019
1.150
1.150
1.120
1.150
11,624
+0.00(+0.00%)
May 07, 2019
1.130
1.180
1.130
1.150
10,207
+0.00(+0.00%)
May 06, 2019
1.160
1.180
1.150
1.150
16,958
-0.01(-0.50%)
May 03, 2019
1.180
1.200
1.135
1.156
7,800
+0.03(+2.28%)
May 02, 2019
1.160
1.160
1.120
1.130
7,897
-0.03(-2.59%)
May 01, 2019
1.210
1.230
1.130
1.160
33,607
-0.04(-3.33%)
Apr 30, 2019
1.200
1.200
1.180
1.200
7,844
-0.01(-0.83%)
Apr 29, 2019
1.220
1.220
1.194
1.210
14,320
+0.02(+1.33%)
Apr 26, 2019
1.200
1.220
1.170
1.194
61,700
-0.02(-1.31%)
Apr 25, 2019
1.220
1.220
1.210
1.210
56,269
+0.00(+0.00%)
Apr 24, 2019
1.180
1.220
1.180
1.210
79,106
+0.03(+2.54%)
Apr 23, 2019
1.160
1.200
1.145
1.180
40,781
+0.02(+1.72%)
Apr 22, 2019
1.160
1.180
1.145
1.160
4,423
+0.00(+0.00%)
Apr 18, 2019
1.160
1.190
1.136
1.160
21,500
+0.00(+0.00%)
Apr 17, 2019
1.160
1.200
1.160
1.160
43,585
+0.00(+0.00%)
Apr 16, 2019
1.160
1.170
1.130
1.160
18,173
+0.00(+0.00%)
Apr 15, 2019
1.140
1.160
1.130
1.160
57,725
+0.03(+2.65%)
Apr 12, 2019
1.180
1.180
1.130
1.130
23,900
-0.05(-4.24%)
Apr 11, 2019
1.160
1.200
1.160
1.180
23,250
+0.03(+2.61%)
Apr 10, 2019
1.180
1.190
1.130
1.150
11,796
-0.03(-2.54%)
Apr 09, 2019
1.200
1.200
1.156
1.180
24,952
-0.02(-1.67%)
Apr 08, 2019
1.200
1.200
1.192
1.200
32,212
+0.00(+0.00%)
Apr 05, 2019
1.190
1.210
1.183
1.200
81,600
+0.01(+0.84%)
Apr 04, 2019
1.180
1.236
1.160
1.190
124,982
+0.04(+3.48%)
Apr 03, 2019
1.180
1.180
1.100
1.150
66,912
-0.03(-2.54%)
Apr 02, 2019
1.190
1.190
1.130
1.180
43,427
+0.00(+0.00%)
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.