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, 2008
1.280
1.300
1.210
1.230
105,125
-0.02(-1.60%)
Mar 28, 2008
1.250
1.290
1.220
1.250
57,571
+0.03(+2.46%)
Mar 27, 2008
1.250
1.250
1.210
1.220
14,558
-0.04(-3.17%)
Mar 26, 2008
1.270
1.270
1.210
1.260
44,781
+0.01(+0.80%)
Mar 25, 2008
1.220
1.290
1.220
1.250
53,368
+0.00(+0.00%)
Mar 24, 2008
1.200
1.250
1.180
1.250
77,861
+0.03(+2.46%)
Mar 21, 2008
1.170
1.240
1.160
1.220
15,760
+0.00(+0.00%)
Mar 20, 2008
1.170
1.240
1.160
1.220
15,760
+0.02(+1.67%)
Mar 19, 2008
1.160
1.230
1.150
1.200
24,847
+0.01(+0.84%)
Mar 18, 2008
1.180
1.210
1.150
1.190
67,965
+0.01(+0.85%)
Mar 17, 2008
1.190
1.200
1.120
1.180
38,265
+0.02(+1.72%)
Mar 14, 2008
1.240
1.240
1.160
1.160
41,159
-0.07(-5.69%)
Mar 13, 2008
1.270
1.270
1.190
1.230
168,939
-0.02(-1.60%)
Mar 12, 2008
1.250
1.250
1.220
1.250
27,718
+0.04(+3.31%)
Mar 11, 2008
1.230
1.250
1.200
1.210
50,799
-0.02(-1.63%)
Mar 10, 2008
1.250
1.270
1.224
1.230
60,628
-0.01(-0.81%)
Mar 07, 2008
1.300
1.350
1.240
1.240
60,641
-0.09(-6.77%)
Mar 06, 2008
1.370
1.380
1.330
1.330
33,043
-0.02(-1.48%)
Mar 05, 2008
1.400
1.500
1.310
1.350
199,647
+0.07(+5.47%)
Mar 04, 2008
1.325
1.380
1.280
1.280
496,814
+0.04(+3.23%)
Mar 03, 2008
1.300
1.300
1.200
1.240
77,823
-0.04(-3.13%)
Feb 29, 2008
1.350
1.410
1.260
1.280
40,427
-0.08(-5.88%)
Feb 28, 2008
1.400
1.400
1.360
1.360
13,929
-0.04(-2.86%)
Feb 27, 2008
1.390
1.470
1.370
1.400
12,424
+0.02(+1.45%)
Feb 26, 2008
1.250
1.460
1.240
1.380
65,949
+0.10(+7.81%)
Feb 25, 2008
1.250
1.300
1.220
1.280
37,816
-0.02(-1.54%)
Feb 22, 2008
1.420
1.460
1.230
1.300
116,323
-0.16(-10.96%)
Feb 21, 2008
1.470
1.470
1.420
1.460
25,465
+0.02(+1.39%)
Feb 20, 2008
1.440
1.450
1.400
1.440
54,685
-0.01(-0.69%)
Feb 19, 2008
1.480
1.520
1.420
1.450
19,910
-0.03(-2.03%)
Feb 18, 2008
1.420
1.570
1.420
1.480
13,678
+0.00(+0.00%)
Feb 15, 2008
1.420
1.570
1.420
1.480
13,678
+0.05(+3.50%)
Feb 14, 2008
1.550
1.550
1.400
1.430
56,000
-0.07(-4.67%)
Feb 13, 2008
1.540
1.570
1.470
1.500
47,200
+0.00(+0.00%)
Feb 12, 2008
1.680
1.690
1.490
1.500
113,058
-0.09(-5.66%)
Feb 11, 2008
1.720
1.790
1.560
1.590
76,866
-0.11(-6.47%)
Feb 08, 2008
1.770
1.790
1.680
1.700
42,488
-0.10(-5.56%)
Feb 07, 2008
1.890
1.920
1.780
1.800
90,931
-0.12(-6.25%)
Feb 06, 2008
2.000
2.010
1.860
1.920
63,014
-0.08(-4.00%)
Feb 05, 2008
2.000
2.050
2.000
2.000
14,376
+0.01(+0.50%)
Feb 04, 2008
2.000
2.080
1.990
1.990
42,665
+0.00(+0.00%)
Feb 01, 2008
1.990
2.000
1.950
1.990
61,725
+0.03(+1.53%)
Jan 31, 2008
1.940
2.000
1.940
1.960
70,033
+0.02(+1.03%)
Jan 30, 2008
1.890
2.040
1.860
1.940
104,935
+0.04(+2.11%)
Jan 29, 2008
1.900
1.900
1.770
1.900
32,200
+0.01(+0.53%)
Jan 28, 2008
1.840
1.920
1.800
1.890
42,629
+0.09(+5.00%)
Jan 25, 2008
1.800
1.880
1.800
1.800
15,006
+0.00(+0.00%)
Jan 24, 2008
1.820
1.920
1.750
1.800
21,350
-0.05(-2.70%)
Jan 23, 2008
1.800
1.850
1.760
1.850
27,197
+0.08(+4.52%)
Jan 22, 2008
1.760
1.900
1.710
1.770
36,744
-0.01(-0.56%)
Jan 21, 2008
1.640
1.800
1.640
1.780
26,884
+0.00(+0.00%)
Jan 18, 2008
1.640
1.800
1.640
1.780
26,884
+0.14(+8.54%)
Jan 17, 2008
1.670
1.670
1.590
1.640
16,618
+0.06(+3.80%)
Jan 16, 2008
1.620
1.650
1.550
1.580
59,334
-0.07(-4.24%)
Jan 15, 2008
1.740
1.750
1.610
1.650
39,616
-0.12(-6.78%)
Jan 14, 2008
1.810
1.850
1.770
1.770
32,196
-0.04(-2.21%)
Jan 11, 2008
1.790
1.940
1.740
1.810
81,417
-0.03(-1.63%)
Jan 10, 2008
1.770
1.850
1.740
1.840
82,466
+0.09(+5.14%)
Jan 09, 2008
1.890
1.910
1.750
1.750
87,920
-0.02(-1.13%)
Jan 08, 2008
1.911
1.960
1.760
1.770
90,596
-0.14(-7.33%)
Jan 07, 2008
2.040
2.100
1.890
1.910
83,966
-0.14(-6.83%)
Jan 04, 2008
2.150
2.150
2.040
2.050
126,987
-0.11(-5.09%)
Jan 03, 2008
2.260
2.260
2.130
2.160
31,587
-0.05(-2.26%)
Jan 02, 2008
2.190
2.220
2.130
2.210
30,429
+0.01(+0.45%)
Jan 01, 2008
2.190
2.300
2.140
2.200
193,879
+0.00(+0.00%)
Dec 31, 2007
2.190
2.300
2.140
2.200
193,879
+0.01(+0.46%)
Dec 28, 2007
2.300
2.350
2.180
2.190
177,079
-0.13(-5.60%)
Dec 27, 2007
2.280
2.350
2.190
2.320
63,356
-0.05(-1.90%)
Dec 26, 2007
2.440
2.440
2.290
2.365
193,000
-0.02(-1.05%)
Dec 24, 2007
2.410
2.590
2.350
2.390
48,828
+0.05(+2.13%)
Dec 21, 2007
2.260
2.390
2.260
2.340
126,081
+0.07(+3.09%)
Dec 20, 2007
2.310
2.410
2.260
2.270
174,218
-0.05(-2.16%)
Dec 19, 2007
2.160
2.370
2.120
2.320
69,397
+0.10(+4.50%)
Dec 18, 2007
2.200
2.250
2.160
2.220
66,568
+0.01(+0.45%)
Dec 17, 2007
2.200
2.270
2.180
2.210
325,001
-0.07(-3.07%)
Dec 14, 2007
2.480
2.530
2.270
2.280
73,595
-0.23(-9.16%)
Dec 13, 2007
2.600
2.640
2.480
2.510
59,623
-0.03(-1.18%)
Dec 12, 2007
2.700
2.720
2.530
2.540
37,327
-0.16(-5.93%)
Dec 11, 2007
2.740
2.740
2.640
2.700
53,518
+0.07(+2.66%)
Dec 10, 2007
2.640
2.700
2.570
2.630
175,333
+0.19(+7.79%)
Dec 07, 2007
2.350
2.450
2.210
2.440
40,927
+0.13(+5.63%)
Dec 06, 2007
2.220
2.390
2.140
2.310
41,725
+0.06(+2.67%)
Dec 05, 2007
2.380
2.380
2.120
2.250
37,144
-0.07(-3.02%)
Dec 04, 2007
2.300
2.330
2.220
2.320
33,200
+0.00(+0.00%)
Dec 03, 2007
2.420
2.420
2.310
2.320
39,578
-0.10(-3.98%)
Nov 30, 2007
2.500
2.550
2.400
2.416
210,053
+0.02(+0.67%)
Nov 29, 2007
2.180
2.400
2.180
2.400
55,453
+0.22(+10.09%)
Nov 28, 2007
2.240
2.350
2.170
2.180
44,555
-0.06(-2.68%)
Nov 27, 2007
2.350
2.350
2.220
2.240
38,207
-0.04(-1.75%)
Nov 26, 2007
2.230
2.320
2.210
2.280
99,865
+0.08(+3.64%)
Nov 23, 2007
2.200
2.240
2.140
2.200
20,594
+0.04(+1.85%)
Nov 21, 2007
2.250
2.350
2.150
2.160
40,021
-0.14(-6.20%)
Nov 20, 2007
2.350
2.450
2.280
2.303
53,297
-0.08(-3.24%)
Nov 19, 2007
2.440
2.440
2.280
2.380
20,389
-0.04(-1.65%)
Nov 16, 2007
2.450
2.450
2.370
2.420
12,300
-0.03(-1.22%)
Nov 15, 2007
2.480
2.500
2.390
2.450
31,444
-0.05(-2.00%)
Nov 14, 2007
2.400
2.500
2.340
2.500
60,041
+0.13(+5.49%)
Nov 13, 2007
2.400
2.470
2.250
2.370
57,455
-0.05(-2.07%)
Nov 12, 2007
2.520
2.550
2.400
2.420
52,605
-0.13(-5.10%)
Nov 09, 2007
2.500
2.650
2.500
2.550
31,308
-0.08(-3.04%)
Nov 08, 2007
2.560
2.680
2.500
2.630
61,692
+0.07(+2.73%)
Nov 07, 2007
2.710
2.740
2.500
2.560
122,164
-0.15(-5.54%)
Nov 06, 2007
2.810
2.850
2.630
2.710
44,825
-0.06(-2.17%)
Nov 05, 2007
2.620
2.830
2.500
2.770
112,398
+0.11(+4.14%)
Nov 02, 2007
3.100
3.100
2.660
2.660
119,424
-0.44(-14.19%)
Nov 01, 2007
3.040
3.100
2.970
3.100
69,575
+0.01(+0.32%)
Oct 31, 2007
3.000
3.130
2.980
3.090
70,368
+0.08(+2.66%)
Oct 30, 2007
2.680
3.020
2.680
3.010
119,140
+0.31(+11.48%)
Oct 29, 2007
2.750
2.850
2.620
2.700
95,921
-0.08(-2.88%)
Oct 26, 2007
2.870
3.010
2.670
2.780
148,272
-0.04(-1.42%)
Oct 25, 2007
2.930
3.180
2.800
2.820
400,768
-0.13(-4.40%)
Oct 24, 2007
3.450
3.450
2.840
2.950
538,743
-0.87(-22.78%)
Oct 23, 2007
3.880
3.920
3.810
3.820
45,259
-0.11(-2.75%)
Oct 22, 2007
3.920
3.950
3.800
3.928
48,600
+0.07(+1.80%)
Oct 19, 2007
3.880
3.990
3.800
3.858
43,237
-0.03(-0.81%)
Oct 18, 2007
3.830
3.900
3.830
3.890
28,945
+0.03(+0.78%)
Oct 17, 2007
3.870
3.890
3.830
3.860
21,132
+0.01(+0.26%)
Oct 16, 2007
3.900
3.907
3.850
3.850
34,304
-0.03(-0.77%)
Oct 15, 2007
4.000
4.000
3.860
3.880
30,499
-0.10(-2.52%)
Oct 12, 2007
4.000
4.010
3.930
3.981
14,280
+0.01(+0.28%)
Oct 11, 2007
3.880
4.350
3.860
3.969
334,812
+0.10(+2.63%)
Oct 10, 2007
3.900
3.950
3.850
3.868
24,131
-0.00(-0.06%)
Oct 09, 2007
4.060
4.060
3.870
3.870
24,213
-0.14(-3.49%)
Oct 08, 2007
4.010
4.080
3.970
4.010
8,953
-0.03(-0.74%)
Oct 05, 2007
4.150
4.150
4.000
4.040
22,921
-0.11(-2.65%)
Oct 04, 2007
4.127
4.180
4.060
4.150
20,211
+0.05(+1.22%)
Oct 03, 2007
4.050
4.150
4.010
4.100
113,642
+0.07(+1.74%)
Oct 02, 2007
3.930
4.050
3.930
4.030
56,032
+0.13(+3.33%)
Oct 01, 2007
4.010
4.020
3.850
3.900
36,129
-0.13(-3.23%)
Sep 28, 2007
3.900
4.050
3.850
4.030
152,400
+0.17(+4.40%)
Sep 27, 2007
3.850
3.890
3.800
3.860
41,728
+0.05(+1.31%)
Sep 26, 2007
3.830
3.890
3.800
3.810
47,699
+0.01(+0.26%)
Sep 25, 2007
3.900
3.900
3.800
3.800
21,698
-0.07(-1.81%)
Sep 24, 2007
3.990
3.990
3.840
3.870
24,768
-0.07(-1.78%)
Sep 21, 2007
3.860
3.950
3.840
3.940
22,803
+0.12(+3.14%)
Sep 20, 2007
3.900
3.940
3.800
3.820
29,862
-0.10(-2.55%)
Sep 19, 2007
3.900
3.960
3.750
3.920
66,216
+0.00(+0.00%)
Sep 18, 2007
3.850
4.000
3.820
3.920
60,426
+0.05(+1.29%)
Sep 17, 2007
3.840
3.910
3.800
3.870
57,248
+0.05(+1.31%)
Sep 14, 2007
3.930
3.950
3.780
3.820
72,225
-0.10(-2.55%)
Sep 13, 2007
3.960
4.000
3.900
3.920
25,269
-0.01(-0.25%)
Sep 12, 2007
3.962
4.000
3.920
3.930
42,137
-0.07(-1.75%)
Sep 11, 2007
3.990
4.040
3.970
4.000
36,787
-0.01(-0.26%)
Sep 10, 2007
4.000
4.040
3.960
4.010
56,992
+0.00(+0.01%)
Sep 07, 2007
4.000
4.050
3.960
4.010
49,610
+0.01(+0.25%)
Sep 06, 2007
4.040
4.090
4.000
4.000
27,300
-0.08(-1.96%)
Sep 05, 2007
4.100
4.140
4.020
4.080
27,325
-0.05(-1.21%)
Sep 04, 2007
4.240
4.240
4.100
4.130
33,024
-0.04(-0.92%)
Aug 31, 2007
4.220
4.250
4.120
4.168
38,022
-0.04(-0.99%)
Aug 30, 2007
4.310
4.310
4.160
4.210
22,147
-0.12(-2.77%)
Aug 29, 2007
4.230
4.330
4.230
4.330
37,343
+0.08(+1.88%)
Aug 28, 2007
4.290
4.330
4.200
4.250
37,813
-0.08(-1.85%)
Aug 27, 2007
4.120
4.340
4.120
4.330
43,499
+0.18(+4.34%)
Aug 24, 2007
4.300
4.300
4.130
4.150
21,731
-0.15(-3.49%)
Aug 23, 2007
4.340
4.340
4.210
4.300
29,792
-0.04(-0.92%)
Aug 22, 2007
4.300
4.350
4.260
4.340
48,344
+0.05(+1.17%)
Aug 21, 2007
4.240
4.300
4.200
4.290
27,089
+0.04(+0.94%)
Aug 20, 2007
4.240
4.250
4.100
4.250
53,240
+0.03(+0.71%)
Aug 17, 2007
4.160
4.250
4.120
4.220
52,572
+0.07(+1.69%)
Aug 16, 2007
4.030
4.150
3.850
4.150
130,275
+0.05(+1.22%)
Aug 15, 2007
3.990
4.100
3.990
4.100
50,967
+0.08(+1.99%)
Aug 14, 2007
4.000
4.142
3.960
4.020
68,865
-0.04(-1.07%)
Aug 13, 2007
4.240
4.250
4.000
4.064
109,579
-0.20(-4.61%)
Aug 10, 2007
4.420
4.440
4.230
4.260
106,069
-0.16(-3.62%)
Aug 09, 2007
4.240
4.420
4.240
4.420
160,317
+0.13(+3.03%)
Aug 08, 2007
4.320
4.360
4.290
4.290
82,413
+0.00(+0.00%)
Aug 07, 2007
4.240
4.340
4.220
4.290
43,399
+0.01(+0.23%)
Aug 06, 2007
4.170
4.300
4.000
4.280
68,774
+0.16(+3.88%)
Aug 03, 2007
4.140
4.190
4.100
4.120
51,453
-0.07(-1.67%)
Aug 02, 2007
4.010
4.200
3.900
4.190
125,787
+0.15(+3.71%)
Aug 01, 2007
4.080
4.140
4.000
4.040
47,106
-0.02(-0.49%)
Jul 31, 2007
4.230
4.230
4.040
4.060
58,604
-0.13(-3.10%)
Jul 30, 2007
4.100
4.230
4.020
4.190
59,113
+0.09(+2.20%)
Jul 27, 2007
4.070
4.220
4.000
4.100
99,368
+0.00(+0.00%)
Jul 26, 2007
4.000
4.100
3.900
4.100
197,027
+0.10(+2.50%)
Jul 25, 2007
4.280
4.300
3.950
4.000
206,411
-0.30(-6.98%)
Jul 24, 2007
4.500
4.540
4.000
4.300
402,791
-0.90(-17.31%)
Jul 23, 2007
5.080
5.240
5.060
5.200
99,796
+0.09(+1.78%)
Jul 20, 2007
5.180
5.200
5.100
5.109
45,000
-0.11(-2.13%)
Jul 19, 2007
5.270
5.270
5.190
5.220
32,616
+0.03(+0.58%)
Jul 18, 2007
5.300
5.320
5.150
5.190
48,939
-0.09(-1.70%)
Jul 17, 2007
5.400
5.410
5.250
5.280
56,358
-0.09(-1.68%)
Jul 16, 2007
5.620
5.730
5.140
5.370
149,283
-0.19(-3.42%)
Jul 13, 2007
5.320
5.720
5.110
5.560
227,380
+0.30(+5.70%)
Jul 12, 2007
5.000
5.350
5.000
5.260
100,305
+0.19(+3.75%)
Jul 11, 2007
5.020
5.110
4.930
5.070
64,193
+0.02(+0.40%)
Jul 10, 2007
5.080
5.100
5.000
5.050
50,294
-0.01(-0.20%)
Jul 09, 2007
5.050
5.100
4.930
5.060
81,284
+0.04(+0.80%)
Jul 06, 2007
4.890
5.060
4.840
5.020
63,950
+0.10(+2.03%)
Jul 05, 2007
4.860
4.950
4.750
4.920
45,377
+0.11(+2.29%)
Jul 03, 2007
5.040
5.040
4.810
4.810
30,035
-0.16(-3.31%)
Jul 02, 2007
4.950
5.120
4.950
4.975
122,476
+0.02(+0.50%)
Jun 29, 2007
4.600
4.960
4.600
4.950
259,509
+0.34(+7.38%)
Jun 28, 2007
4.500
4.710
4.500
4.610
40,890
+0.10(+2.22%)
Jun 27, 2007
4.510
4.580
4.460
4.510
28,720
-0.02(-0.44%)
Jun 26, 2007
4.670
4.670
4.500
4.530
50,375
-0.10(-2.16%)
Jun 25, 2007
4.880
4.980
4.600
4.630
40,816
-0.20(-4.14%)
Jun 22, 2007
4.680
4.830
4.680
4.830
25,896
+0.12(+2.55%)
Jun 21, 2007
4.770
4.810
4.680
4.710
39,287
-0.07(-1.43%)
Jun 20, 2007
4.900
4.960
4.770
4.778
80,200
-0.06(-1.28%)
Jun 19, 2007
4.870
4.870
4.640
4.840
60,900
+0.07(+1.47%)
Jun 18, 2007
4.950
4.950
4.669
4.770
101,600
-0.08(-1.65%)
Jun 15, 2007
4.730
4.850
4.630
4.850
109,900
+0.23(+4.98%)
Jun 14, 2007
4.350
4.630
4.290
4.620
169,400
+0.37(+8.71%)
Jun 13, 2007
4.170
4.300
4.150
4.250
74,800
+0.10(+2.41%)
Jun 12, 2007
4.150
4.270
4.060
4.150
63,800
-0.01(-0.24%)
Jun 11, 2007
4.170
4.170
4.000
4.160
78,540
+0.02(+0.48%)
Jun 08, 2007
4.160
4.170
4.000
4.140
131,585
-0.01(-0.24%)
Jun 07, 2007
4.260
4.370
4.150
4.150
59,641
-0.14(-3.26%)
Jun 06, 2007
4.370
4.500
4.130
4.290
133,871
-0.14(-3.16%)
Jun 05, 2007
4.490
4.510
4.380
4.430
101,786
-0.06(-1.34%)
Jun 04, 2007
4.810
4.810
4.440
4.490
197,942
-0.19(-4.06%)
Jun 01, 2007
4.700
4.810
4.660
4.680
72,411
-0.01(-0.21%)
May 31, 2007
4.640
4.830
4.640
4.690
44,828
+0.02(+0.43%)
May 30, 2007
4.750
4.750
4.650
4.670
30,980
-0.08(-1.68%)
May 29, 2007
4.850
4.850
4.610
4.750
58,880
-0.08(-1.66%)
May 25, 2007
4.800
4.880
4.610
4.830
39,149
+0.05(+1.05%)
May 24, 2007
4.800
4.920
4.640
4.780
62,814
-0.01(-0.20%)
May 23, 2007
4.820
4.970
4.750
4.790
88,053
+0.00(+0.01%)
May 22, 2007
4.760
4.850
4.750
4.789
56,481
+0.01(+0.19%)
May 21, 2007
4.880
4.880
4.750
4.780
25,678
-0.10(-2.05%)
May 18, 2007
4.850
4.940
4.810
4.880
105,996
-0.12(-2.40%)
May 17, 2007
4.960
5.000
4.810
5.000
60,815
+0.02(+0.40%)
May 16, 2007
5.050
5.050
4.910
4.980
64,849
-0.05(-0.99%)
May 15, 2007
5.100
5.100
5.020
5.030
56,454
-0.01(-0.20%)
May 14, 2007
5.100
5.100
5.030
5.040
75,306
-0.13(-2.51%)
May 11, 2007
5.050
5.170
5.040
5.170
29,714
+0.16(+3.19%)
May 10, 2007
5.110
5.130
5.010
5.010
50,262
-0.16(-3.11%)
May 09, 2007
5.120
5.210
5.060
5.171
94,018
+0.05(+1.00%)
May 08, 2007
5.020
5.150
5.020
5.120
68,534
+0.08(+1.59%)
May 07, 2007
5.130
5.160
5.040
5.040
92,397
-0.10(-1.95%)
May 04, 2007
4.980
5.250
4.910
5.140
176,466
+0.15(+3.01%)
May 03, 2007
5.120
5.120
4.980
4.990
125,531
-0.11(-2.16%)
May 02, 2007
5.110
5.250
5.100
5.100
91,863
+0.01(+0.20%)
May 01, 2007
5.210
5.290
5.010
5.090
79,215
-0.16(-3.05%)
Apr 30, 2007
5.400
5.410
5.250
5.250
63,656
-0.17(-3.14%)
Apr 27, 2007
5.350
5.490
5.300
5.420
171,879
+0.17(+3.24%)
Apr 26, 2007
5.100
5.350
5.100
5.250
305,033
+0.24(+4.79%)
Apr 25, 2007
5.990
5.999
4.010
5.010
510,458
-1.73(-25.67%)
Apr 24, 2007
6.680
6.800
6.680
6.740
22,300
+0.00(+0.00%)
Apr 23, 2007
6.750
6.830
6.710
6.740
16,807
-0.01(-0.15%)
Apr 20, 2007
6.680
6.800
6.670
6.750
37,095
+0.00(+0.00%)
Apr 19, 2007
6.660
6.800
6.660
6.750
10,685
+0.04(+0.60%)
Apr 18, 2007
6.880
6.890
6.710
6.710
11,574
-0.17(-2.47%)
Apr 17, 2007
6.810
6.940
6.720
6.880
39,447
+0.08(+1.18%)
Apr 16, 2007
6.830
6.920
6.790
6.800
31,779
-0.13(-1.88%)
Apr 13, 2007
6.850
6.940
6.750
6.930
13,597
+0.05(+0.73%)
Apr 12, 2007
6.910
6.910
6.762
6.880
28,101
+0.03(+0.44%)
Apr 11, 2007
6.780
6.910
6.740
6.850
21,858
+0.12(+1.78%)
Apr 10, 2007
6.940
6.950
6.700
6.730
58,291
-0.16(-2.32%)
Apr 09, 2007
6.570
6.890
6.540
6.890
41,626
+0.32(+4.87%)
Apr 05, 2007
6.480
6.620
6.480
6.570
28,383
+0.07(+1.08%)
Apr 04, 2007
6.450
6.580
6.420
6.500
41,092
+0.07(+1.09%)
Apr 03, 2007
6.430
6.480
6.200
6.430
38,957
+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.