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, 2005
8.051
8.339
8.013
8.160
21,118
+0.22(+2.74%)
Mar 30, 2005
7.328
8.243
7.328
7.942
72,312
+0.60(+8.10%)
Mar 29, 2005
8.038
8.448
7.251
7.347
90,246
-0.88(-10.73%)
Mar 28, 2005
9.024
9.024
8.064
8.230
98,691
-0.63(-7.08%)
Mar 24, 2005
8.794
9.088
8.602
8.858
155,451
+0.54(+6.46%)
Mar 23, 2005
7.994
8.730
7.910
8.320
110,046
+0.22(+2.77%)
Mar 22, 2005
8.109
8.109
7.917
8.096
40,150
+0.05(+0.64%)
Mar 21, 2005
7.782
8.294
7.680
8.045
97,737
+0.33(+4.32%)
Mar 18, 2005
7.206
7.750
7.206
7.711
75,927
+0.52(+7.20%)
Mar 17, 2005
7.041
7.258
7.041
7.194
22,435
+0.08(+1.17%)
Mar 16, 2005
7.590
7.590
7.046
7.110
19,750
-0.36(-4.88%)
Mar 15, 2005
6.848
7.546
6.848
7.475
52,950
+0.53(+7.66%)
Mar 14, 2005
6.906
6.943
6.848
6.943
23,875
+0.01(+0.09%)
Mar 11, 2005
6.848
6.944
6.848
6.937
8,906
-0.01(-0.10%)
Mar 10, 2005
6.848
6.963
6.848
6.944
20,498
+0.05(+0.74%)
Mar 09, 2005
7.104
7.104
6.848
6.893
38,612
-0.08(-1.10%)
Mar 08, 2005
7.040
7.283
6.970
6.970
46,856
-0.01(-0.09%)
Mar 07, 2005
6.848
7.020
6.848
6.976
16,187
+0.10(+1.49%)
Mar 04, 2005
6.868
6.912
6.848
6.874
32,175
+0.02(+0.28%)
Mar 03, 2005
6.784
6.906
6.720
6.854
31,237
+0.11(+1.61%)
Mar 02, 2005
6.227
6.746
6.208
6.746
78,928
+0.67(+10.95%)
Mar 01, 2005
5.946
6.144
5.946
6.080
43,756
+0.13(+2.15%)
Feb 28, 2005
5.888
5.958
5.888
5.952
18,268
+0.06(+1.09%)
Feb 25, 2005
5.971
6.080
5.760
5.888
33,687
-0.10(-1.60%)
Feb 24, 2005
6.016
6.021
5.978
5.984
8,375
-0.02(-0.32%)
Feb 23, 2005
6.067
6.202
5.997
6.003
9,707
-0.10(-1.57%)
Feb 22, 2005
6.182
6.291
6.099
6.099
8,875
-0.15(-2.36%)
Feb 18, 2005
6.400
6.400
6.246
6.246
30,231
-0.06(-0.91%)
Feb 17, 2005
6.048
6.368
6.010
6.304
48,905
+0.22(+3.68%)
Feb 16, 2005
6.003
6.080
6.003
6.080
18,875
+0.00(+0.01%)
Feb 15, 2005
5.990
6.086
5.990
6.079
20,437
+0.04(+0.63%)
Feb 14, 2005
6.150
6.157
6.042
6.042
19,883
+0.00(+0.00%)
Feb 11, 2005
6.080
6.106
6.022
6.042
17,437
-0.01(-0.11%)
Feb 10, 2005
6.140
6.140
6.048
6.048
5,103
-0.03(-0.53%)
Feb 09, 2005
6.117
6.227
5.978
6.080
5,437
-0.04(-0.63%)
Feb 08, 2005
5.990
6.208
5.990
6.118
25,250
+0.12(+2.03%)
Feb 07, 2005
6.144
6.195
5.997
5.997
31,117
-0.19(-3.10%)
Feb 04, 2005
6.138
6.234
6.138
6.189
13,250
+0.06(+0.94%)
Feb 03, 2005
5.965
6.131
5.907
6.131
11,140
+0.18(+3.01%)
Feb 02, 2005
5.920
5.952
5.850
5.952
9,875
+0.04(+0.65%)
Feb 01, 2005
5.747
5.914
5.709
5.914
33,203
+0.17(+3.01%)
Jan 31, 2005
5.606
5.754
5.606
5.741
10,937
+0.01(+0.22%)
Jan 28, 2005
5.613
5.728
5.613
5.728
2,768
-0.03(-0.44%)
Jan 27, 2005
5.696
5.760
5.670
5.754
11,125
+0.03(+0.45%)
Jan 26, 2005
5.613
5.818
5.613
5.728
18,631
+0.03(+0.56%)
Jan 25, 2005
6.010
6.010
5.626
5.696
105,951
-0.33(-5.52%)
Jan 24, 2005
6.112
6.131
6.029
6.029
29,133
-0.08(-1.35%)
Jan 21, 2005
6.336
6.336
6.111
6.111
5,718
-0.09(-1.46%)
Jan 20, 2005
6.304
6.330
6.176
6.202
6,930
-0.04(-0.61%)
Jan 19, 2005
6.445
6.451
6.170
6.239
19,352
-0.21(-3.28%)
Jan 18, 2005
6.240
6.464
6.208
6.451
43,426
+0.25(+4.02%)
Jan 14, 2005
6.080
6.208
5.946
6.202
26,473
-0.01(-0.10%)
Jan 13, 2005
6.150
6.234
6.144
6.208
7,756
+0.00(+0.00%)
Jan 12, 2005
6.432
6.573
6.176
6.208
81,045
-0.28(-4.34%)
Jan 11, 2005
6.445
6.522
6.445
6.490
11,062
-0.02(-0.29%)
Jan 10, 2005
6.330
6.560
6.259
6.509
24,032
+0.24(+3.88%)
Jan 07, 2005
6.272
6.330
6.259
6.266
18,405
-0.05(-0.80%)
Jan 06, 2005
6.342
6.387
6.240
6.316
20,397
-0.05(-0.81%)
Jan 05, 2005
6.624
6.624
6.259
6.368
27,375
-0.16(-2.45%)
Jan 04, 2005
6.733
6.740
6.426
6.528
79,125
-0.19(-2.86%)
Jan 03, 2005
6.797
6.880
6.720
6.720
72,956
-0.09(-1.32%)
Dec 31, 2004
6.560
6.893
6.560
6.810
58,125
+0.25(+3.80%)
Dec 30, 2004
6.554
6.560
6.509
6.560
17,625
+0.05(+0.79%)
Dec 29, 2004
6.400
6.547
6.330
6.509
58,750
+0.11(+1.70%)
Dec 28, 2004
6.285
6.400
6.228
6.400
29,250
+0.16(+2.56%)
Dec 27, 2004
6.285
6.285
6.182
6.240
17,375
+0.06(+0.93%)
Dec 23, 2004
6.316
6.316
6.176
6.182
11,875
-0.05(-0.82%)
Dec 22, 2004
6.176
6.400
6.150
6.234
98,625
+0.03(+0.53%)
Dec 21, 2004
6.074
6.349
5.952
6.201
71,250
+0.13(+2.10%)
Dec 20, 2004
6.003
6.074
5.933
6.074
28,000
+0.17(+2.82%)
Dec 17, 2004
5.638
5.971
5.638
5.907
25,500
+0.26(+4.65%)
Dec 16, 2004
5.632
5.645
5.463
5.645
7,625
+0.11(+1.98%)
Dec 15, 2004
5.619
5.619
5.472
5.535
24,750
-0.14(-2.49%)
Dec 14, 2004
5.670
5.696
5.568
5.677
18,000
-0.02(-0.34%)
Dec 13, 2004
5.786
5.786
5.664
5.696
18,500
+0.07(+1.16%)
Dec 10, 2004
5.581
5.693
5.517
5.631
9,000
+0.13(+2.30%)
Dec 09, 2004
5.555
5.555
5.453
5.504
13,625
-0.09(-1.59%)
Dec 08, 2004
5.504
5.658
5.491
5.593
20,000
-0.06(-1.14%)
Dec 07, 2004
5.690
5.741
5.510
5.658
29,125
-0.15(-2.54%)
Dec 06, 2004
6.010
6.010
5.760
5.805
51,625
+0.01(+0.23%)
Dec 03, 2004
5.946
6.131
5.728
5.791
76,625
-0.30(-4.95%)
Dec 02, 2004
6.080
6.131
6.003
6.093
19,875
+0.08(+1.28%)
Dec 01, 2004
6.112
6.112
5.920
6.016
15,750
-0.09(-1.46%)
Nov 30, 2004
6.080
6.176
5.888
6.105
52,625
-0.02(-0.32%)
Nov 29, 2004
6.240
6.272
6.080
6.125
22,250
-0.02(-0.31%)
Nov 26, 2004
5.920
6.240
5.920
6.144
6,000
+0.08(+1.28%)
Nov 24, 2004
6.016
6.106
5.958
6.067
24,875
+0.02(+0.41%)
Nov 23, 2004
5.856
6.080
5.792
6.042
52,625
+0.22(+3.74%)
Nov 22, 2004
5.888
5.888
5.760
5.824
23,125
+0.06(+1.01%)
Nov 19, 2004
5.856
5.856
5.728
5.766
23,875
-0.09(-1.54%)
Nov 18, 2004
5.792
5.856
5.760
5.856
36,500
+0.10(+1.67%)
Nov 17, 2004
5.760
5.792
5.645
5.760
21,875
-0.06(-1.10%)
Nov 16, 2004
5.939
5.939
5.683
5.824
37,000
+0.00(+0.00%)
Nov 15, 2004
5.824
5.920
5.568
5.824
76,625
+0.07(+1.22%)
Nov 12, 2004
5.280
5.818
5.229
5.754
108,250
+0.51(+9.63%)
Nov 11, 2004
5.114
5.280
5.056
5.248
71,125
+0.16(+3.14%)
Nov 10, 2004
5.069
5.107
5.037
5.088
11,625
+0.10(+2.05%)
Nov 09, 2004
5.018
5.088
4.947
4.986
7,375
+0.11(+2.23%)
Nov 08, 2004
4.781
5.024
4.679
4.877
32,375
+0.15(+3.27%)
Nov 05, 2004
4.646
4.735
4.595
4.723
43,750
+0.09(+1.92%)
Nov 04, 2004
4.800
4.870
4.634
4.634
32,125
-0.13(-2.82%)
Nov 03, 2004
5.011
5.082
4.768
4.768
34,875
-0.23(-4.60%)
Nov 02, 2004
5.120
5.120
4.902
4.998
53,625
-0.05(-0.90%)
Nov 01, 2004
5.120
5.158
5.037
5.043
22,625
-0.07(-1.35%)
Oct 29, 2004
5.056
5.120
5.056
5.112
37,375
+0.01(+0.28%)
Oct 28, 2004
5.056
5.129
5.056
5.098
6,375
-0.04(-0.78%)
Oct 27, 2004
5.184
5.184
5.037
5.139
29,250
+0.04(+0.87%)
Oct 26, 2004
5.210
5.210
5.056
5.094
13,875
-0.13(-2.45%)
Oct 25, 2004
5.299
5.299
5.139
5.222
28,000
-0.04(-0.85%)
Oct 22, 2004
5.088
5.267
4.998
5.267
59,125
+0.27(+5.38%)
Oct 21, 2004
4.819
5.030
4.774
4.998
22,750
+0.15(+3.18%)
Oct 20, 2004
4.864
4.864
4.774
4.844
7,375
-0.03(-0.54%)
Oct 19, 2004
4.870
4.902
4.768
4.870
18,250
+0.03(+0.53%)
Oct 18, 2004
5.101
5.101
4.800
4.845
26,500
-0.05(-1.05%)
Oct 15, 2004
4.833
4.909
4.800
4.896
23,875
+0.03(+0.67%)
Oct 14, 2004
4.832
5.088
4.832
4.863
38,625
+0.01(+0.25%)
Oct 13, 2004
5.152
5.222
4.851
4.851
61,125
-0.43(-8.12%)
Oct 12, 2004
5.242
5.286
5.126
5.280
29,875
+0.03(+0.60%)
Oct 11, 2004
5.498
5.498
5.114
5.249
63,500
-0.16(-2.95%)
Oct 08, 2004
5.280
5.549
5.280
5.408
51,500
+0.10(+1.81%)
Oct 07, 2004
5.472
5.472
5.312
5.312
16,000
-0.12(-2.24%)
Oct 06, 2004
5.286
5.472
5.184
5.434
32,000
+0.12(+2.28%)
Oct 05, 2004
5.536
5.536
5.313
5.313
41,875
-0.10(-1.88%)
Oct 04, 2004
5.562
5.696
5.414
5.414
41,500
-0.09(-1.63%)
Oct 01, 2004
5.485
5.568
5.389
5.504
53,375
+0.04(+0.70%)
Sep 30, 2004
5.568
5.568
5.312
5.466
156,875
+0.15(+2.89%)
Sep 29, 2004
5.453
5.472
5.184
5.312
131,375
-0.15(-2.81%)
Sep 28, 2004
5.018
5.498
4.941
5.466
115,375
+0.52(+10.62%)
Sep 27, 2004
4.742
5.107
4.704
4.941
102,625
+0.20(+4.18%)
Sep 24, 2004
4.717
4.832
4.678
4.742
19,875
-0.01(-0.27%)
Sep 23, 2004
4.960
4.998
4.678
4.755
48,375
-0.13(-2.75%)
Sep 22, 2004
4.851
4.941
4.851
4.890
13,000
+0.03(+0.55%)
Sep 21, 2004
4.922
5.017
4.755
4.863
49,125
-0.19(-3.70%)
Sep 20, 2004
5.114
5.114
4.966
5.050
35,875
-0.07(-1.38%)
Sep 17, 2004
5.178
5.178
4.890
5.120
99,375
+0.05(+1.01%)
Sep 16, 2004
5.024
5.338
4.896
5.069
56,625
+0.10(+1.93%)
Sep 15, 2004
4.602
5.068
4.602
4.973
85,250
+0.40(+8.67%)
Sep 14, 2004
4.653
4.653
4.352
4.576
38,375
+0.00(+0.00%)
Sep 13, 2004
4.589
4.653
4.506
4.576
31,875
-0.01(-0.14%)
Sep 10, 2004
4.550
4.563
4.352
4.582
23,000
+0.19(+4.37%)
Sep 09, 2004
4.589
4.589
4.307
4.390
41,875
-0.15(-3.38%)
Sep 08, 2004
4.525
4.576
4.435
4.544
38,625
-0.04(-0.98%)
Sep 07, 2004
4.301
4.659
4.250
4.589
92,000
+0.33(+7.82%)
Sep 03, 2004
4.243
4.333
4.077
4.256
37,000
+0.19(+4.72%)
Sep 02, 2004
3.878
4.064
3.878
4.064
66,500
+0.13(+3.27%)
Sep 01, 2004
3.885
3.955
3.866
3.935
24,750
+0.05(+1.30%)
Aug 31, 2004
3.840
3.885
3.782
3.885
9,500
+0.04(+1.17%)
Aug 30, 2004
3.866
3.871
3.782
3.840
5,500
-0.03(-0.66%)
Aug 27, 2004
3.866
3.923
3.866
3.866
5,750
+0.00(+0.00%)
Aug 26, 2004
3.776
3.872
3.776
3.866
28,125
+0.04(+1.00%)
Aug 25, 2004
3.872
3.904
3.827
3.827
12,875
+0.00(+0.00%)
Aug 24, 2004
3.872
3.891
3.802
3.827
12,250
-0.03(-0.66%)
Aug 23, 2004
3.782
3.853
3.776
3.853
49,045
+0.06(+1.69%)
Aug 20, 2004
3.795
3.795
3.776
3.789
5,681
-0.03(-0.67%)
Aug 19, 2004
3.840
3.840
3.808
3.814
3,625
-0.01(-0.17%)
Aug 18, 2004
3.744
3.853
3.744
3.821
20,500
+0.04(+1.19%)
Aug 17, 2004
3.744
3.805
3.744
3.776
1,875
+0.00(+0.00%)
Aug 16, 2004
3.808
3.808
3.776
3.776
7,375
+0.00(+0.00%)
Aug 13, 2004
3.776
3.800
3.776
3.776
22,375
+0.00(+0.00%)
Aug 12, 2004
3.744
3.776
3.744
3.776
5,500
-0.03(-0.82%)
Aug 11, 2004
3.782
3.807
3.744
3.807
5,250
+0.01(+0.30%)
Aug 10, 2004
3.744
3.833
3.744
3.796
3,375
+0.02(+0.53%)
Aug 09, 2004
3.789
3.789
3.750
3.776
6,375
-0.06(-1.50%)
Aug 06, 2004
3.750
3.834
3.744
3.834
3,125
+0.00(+0.02%)
Aug 05, 2004
3.833
3.833
3.833
3.833
250
+0.01(+0.32%)
Aug 04, 2004
3.750
3.827
3.744
3.821
3,750
+0.04(+1.19%)
Aug 03, 2004
3.782
3.872
3.776
3.776
4,375
-0.04(-1.17%)
Aug 02, 2004
3.846
3.853
3.821
3.821
15,000
-0.04(-1.00%)
Jul 30, 2004
3.840
3.898
3.834
3.859
18,375
+0.08(+2.03%)
Jul 29, 2004
3.680
3.782
3.680
3.782
11,875
+0.10(+2.60%)
Jul 28, 2004
3.661
3.782
3.654
3.686
29,500
+0.04(+1.05%)
Jul 27, 2004
3.648
3.680
3.648
3.648
19,375
+0.00(+0.00%)
Jul 26, 2004
3.642
3.661
3.616
3.648
9,125
+0.01(+0.37%)
Jul 23, 2004
3.674
3.674
3.584
3.635
30,000
+0.01(+0.16%)
Jul 22, 2004
3.712
3.712
3.437
3.629
38,125
-0.05(-1.39%)
Jul 21, 2004
3.872
3.949
3.680
3.680
26,250
-0.13(-3.35%)
Jul 20, 2004
3.872
3.872
3.795
3.807
16,000
-0.01(-0.18%)
Jul 19, 2004
3.821
3.840
3.808
3.814
15,250
-0.04(-1.14%)
Jul 16, 2004
3.859
3.859
3.859
3.859
250
+0.02(+0.48%)
Jul 15, 2004
3.808
3.872
3.808
3.840
20,250
+0.00(+0.00%)
Jul 14, 2004
3.821
3.840
3.808
3.840
17,750
+0.00(+0.00%)
Jul 13, 2004
3.898
3.898
3.840
3.840
6,500
+0.01(+0.33%)
Jul 12, 2004
3.936
3.936
3.789
3.827
76,500
-0.09(-2.27%)
Jul 09, 2004
3.878
3.987
3.846
3.916
29,875
+0.01(+0.15%)
Jul 08, 2004
3.840
3.923
3.840
3.910
9,875
+0.04(+0.99%)
Jul 07, 2004
3.891
3.904
3.866
3.872
47,000
+0.00(+0.00%)
Jul 06, 2004
3.866
3.885
3.866
3.872
25,500
-0.02(-0.49%)
Jul 02, 2004
3.885
3.916
3.885
3.891
41,250
-0.01(-0.34%)
Jul 01, 2004
3.878
3.917
3.872
3.905
24,000
+0.03(+0.84%)
Jun 30, 2004
3.814
3.898
3.814
3.872
47,875
+0.00(+0.00%)
Jun 29, 2004
3.795
3.872
3.782
3.872
21,000
+0.10(+2.54%)
Jun 28, 2004
3.872
3.872
3.776
3.776
12,375
-0.09(-2.32%)
Jun 25, 2004
3.840
3.872
3.808
3.866
7,625
+0.03(+0.67%)
Jun 24, 2004
3.808
3.840
3.795
3.840
5,125
+0.01(+0.33%)
Jun 23, 2004
3.807
3.827
3.763
3.827
36,250
-0.01(-0.33%)
Jun 22, 2004
3.859
3.859
3.757
3.840
97,750
-0.03(-0.66%)
Jun 21, 2004
3.878
3.923
3.859
3.866
23,250
+0.00(+0.00%)
Jun 18, 2004
3.910
3.917
3.732
3.866
144,250
-0.13(-3.34%)
Jun 17, 2004
3.994
4.000
3.904
3.999
34,500
+0.04(+1.12%)
Jun 16, 2004
3.866
3.987
3.802
3.955
36,375
+0.11(+2.83%)
Jun 15, 2004
3.840
3.878
3.840
3.846
19,875
+0.04(+1.01%)
Jun 14, 2004
3.866
3.904
3.795
3.808
45,250
-0.04(-1.01%)
Jun 10, 2004
3.846
3.872
3.840
3.847
6,000
+0.01(+0.18%)
Jun 09, 2004
3.731
3.872
3.731
3.840
56,625
+0.03(+0.67%)
Jun 08, 2004
3.731
3.821
3.731
3.814
3,875
+0.01(+0.17%)
Jun 07, 2004
3.789
3.872
3.789
3.808
15,750
-0.06(-1.65%)
Jun 04, 2004
3.834
3.872
3.808
3.872
35,625
+0.08(+2.02%)
Jun 03, 2004
3.674
3.917
3.674
3.795
20,500
+0.02(+0.51%)
Jun 02, 2004
3.866
3.866
3.680
3.776
49,125
-0.04(-1.01%)
Jun 01, 2004
3.610
3.904
3.610
3.814
88,000
+0.12(+3.11%)
May 28, 2004
3.712
3.763
3.526
3.699
39,125
-0.06(-1.70%)
May 27, 2004
3.712
3.763
3.616
3.763
72,750
+0.07(+1.91%)
May 26, 2004
3.667
3.712
3.520
3.693
60,875
+0.11(+3.04%)
May 25, 2004
3.322
3.674
3.322
3.584
104,500
+0.26(+7.90%)
May 24, 2004
3.302
3.341
3.264
3.322
22,375
+0.02(+0.58%)
May 21, 2004
3.290
3.354
3.290
3.302
22,500
-0.03(-0.77%)
May 20, 2004
3.360
3.360
3.219
3.328
21,500
-0.01(-0.19%)
May 19, 2004
3.072
3.334
3.072
3.334
29,000
+0.23(+7.42%)
May 18, 2004
3.091
3.104
3.053
3.104
43,875
+0.02(+0.81%)
May 17, 2004
3.104
3.136
3.079
3.079
15,875
-0.03(-1.07%)
May 14, 2004
3.136
3.136
3.112
3.112
18,750
-0.02(-0.76%)
May 13, 2004
3.136
3.136
2.886
3.136
24,750
-0.03(-0.81%)
May 12, 2004
3.174
3.174
3.059
3.162
10,500
-0.01(-0.38%)
May 11, 2004
3.168
3.194
3.168
3.174
7,750
+0.01(+0.38%)
May 10, 2004
3.105
3.168
3.104
3.162
10,000
+0.03(+1.02%)
May 07, 2004
3.174
3.258
3.104
3.130
23,250
-0.01(-0.20%)
May 06, 2004
3.169
3.206
3.136
3.136
14,750
-0.09(-2.78%)
May 05, 2004
3.251
3.315
3.104
3.226
9,125
+0.03(+0.80%)
May 04, 2004
3.169
3.213
3.168
3.200
12,250
+0.00(+0.00%)
May 03, 2004
3.200
3.264
3.174
3.200
14,375
-0.06(-1.96%)
Apr 30, 2004
3.104
3.302
3.072
3.264
51,375
+0.13(+4.08%)
Apr 29, 2004
3.264
3.264
3.104
3.136
74,375
-0.12(-3.73%)
Apr 28, 2004
3.334
3.360
3.219
3.258
31,250
-0.06(-1.93%)
Apr 27, 2004
3.264
3.322
3.200
3.322
39,000
+0.04(+1.37%)
Apr 26, 2004
3.200
3.296
3.200
3.277
16,125
+0.08(+2.40%)
Apr 23, 2004
3.104
3.258
3.104
3.200
10,375
+0.00(+0.00%)
Apr 22, 2004
3.136
3.213
3.136
3.200
8,750
+0.12(+3.73%)
Apr 21, 2004
3.098
3.169
3.085
3.085
5,750
-0.03(-0.82%)
Apr 20, 2004
3.194
3.194
3.110
3.110
7,000
+0.01(+0.19%)
Apr 19, 2004
3.072
3.162
3.072
3.105
3,125
+0.02(+0.64%)
Apr 16, 2004
3.168
3.238
2.944
3.085
43,500
-0.12(-3.60%)
Apr 15, 2004
3.194
3.328
3.104
3.200
18,500
+0.01(+0.20%)
Apr 14, 2004
3.187
3.200
3.072
3.194
13,375
-0.03(-0.80%)
Apr 13, 2004
3.149
3.219
3.149
3.219
8,250
+0.01(+0.20%)
Apr 12, 2004
3.162
3.213
3.136
3.213
7,875
+0.03(+0.80%)
Apr 08, 2004
3.136
3.200
3.136
3.187
12,250
-0.01(-0.40%)
Apr 07, 2004
3.162
3.226
3.098
3.200
14,000
-0.01(-0.20%)
Apr 06, 2004
3.200
3.245
3.200
3.206
8,500
-0.03(-0.79%)
Apr 05, 2004
3.200
3.309
3.149
3.232
23,375
+0.07(+2.23%)
Apr 02, 2004
3.162
3.258
3.078
3.162
15,250
-0.04(-1.20%)
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.