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
Cti Inds Corp
(NQ:
CTIB
)
2.400
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 22, 2023
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, 2011
4.990
5.069
4.712
4.930
10,202
-0.06(-1.19%)
Mar 30, 2011
4.990
5.247
4.702
4.990
13,316
-0.14(-2.70%)
Mar 29, 2011
5.247
5.346
5.118
5.128
4,788
-0.20(-3.72%)
Mar 28, 2011
5.326
5.396
5.158
5.326
20,515
+0.06(+1.13%)
Mar 25, 2011
5.326
5.435
5.267
5.267
23,334
-0.12(-2.21%)
Mar 24, 2011
5.891
5.920
4.841
5.386
30,403
-0.47(-7.95%)
Mar 23, 2011
5.881
5.881
5.851
5.851
707
-0.19(-3.11%)
Mar 22, 2011
6.217
6.217
5.891
6.039
5,474
-0.07(-1.13%)
Mar 21, 2011
6.296
6.831
5.920
6.108
19,744
-0.08(-1.28%)
Mar 18, 2011
6.039
6.188
6.039
6.188
6,464
+0.27(+4.52%)
Mar 17, 2011
5.920
5.920
5.920
5.920
303
+0.01(+0.17%)
Mar 16, 2011
5.881
5.940
5.881
5.910
13,101
-0.03(-0.50%)
Mar 15, 2011
5.950
5.950
5.881
5.940
8,232
-0.10(-1.64%)
Mar 14, 2011
6.069
6.088
5.950
6.039
2,590
-0.04(-0.65%)
Mar 11, 2011
6.148
6.148
6.039
6.079
1,777
-0.07(-1.13%)
Mar 10, 2011
6.158
6.158
6.148
6.148
707
-0.10(-1.58%)
Mar 09, 2011
6.326
6.336
6.247
6.247
1,716
-0.14(-2.17%)
Mar 08, 2011
6.148
6.425
6.148
6.386
3,434
+0.28(+4.54%)
Mar 07, 2011
6.237
6.237
5.989
6.108
3,282
+0.01(+0.16%)
Mar 04, 2011
6.178
6.484
6.088
6.098
7,066
-0.03(-0.44%)
Mar 03, 2011
6.336
6.484
6.126
6.126
24,617
-0.18(-2.86%)
Mar 02, 2011
6.346
6.435
5.999
6.306
4,118
-0.13(-2.00%)
Mar 01, 2011
6.445
6.524
5.999
6.435
11,915
-0.10(-1.52%)
Feb 28, 2011
6.277
6.534
6.188
6.534
7,385
+0.12(+1.85%)
Feb 25, 2011
6.346
6.524
6.301
6.415
8,181
+0.02(+0.31%)
Feb 24, 2011
5.999
6.462
5.999
6.396
31,857
+0.40(+6.60%)
Feb 23, 2011
6.009
6.188
5.999
5.999
3,242
-0.05(-0.82%)
Feb 22, 2011
6.088
6.088
5.999
6.049
5,056
-0.16(-2.55%)
Feb 17, 2011
6.049
6.207
6.207
6.207
3,939
-0.03(-0.48%)
Feb 16, 2011
6.088
6.237
5.980
6.237
4,747
+0.16(+2.61%)
Feb 15, 2011
6.009
6.079
5.980
6.079
707
+0.01(+0.16%)
Feb 14, 2011
5.999
6.079
5.950
6.069
4,545
-0.02(-0.33%)
Feb 11, 2011
6.079
6.088
5.950
6.088
6,194
+0.03(+0.49%)
Feb 10, 2011
5.960
6.059
5.950
6.059
1,694
-0.06(-0.97%)
Feb 09, 2011
5.900
6.118
5.900
6.118
8,252
+0.16(+2.66%)
Feb 08, 2011
6.128
6.128
5.950
5.960
6,762
-0.02(-0.33%)
Feb 07, 2011
6.237
6.395
5.950
5.980
4,747
-0.20(-3.21%)
Feb 04, 2011
5.891
6.178
5.891
6.178
11,789
+0.28(+4.74%)
Feb 03, 2011
5.910
5.910
5.891
5.898
3,584
-0.01(-0.21%)
Feb 02, 2011
5.891
5.910
5.891
5.910
3,850
+0.02(+0.33%)
Feb 01, 2011
5.940
5.940
5.891
5.891
1,303
-0.05(-0.83%)
Jan 31, 2011
5.891
5.940
5.891
5.940
3,434
+0.00(+0.00%)
Jan 28, 2011
5.989
5.989
5.891
5.940
6,093
-0.04(-0.66%)
Jan 27, 2011
6.069
6.138
5.940
5.980
3,689
-0.22(-3.51%)
Jan 26, 2011
6.271
6.271
6.088
6.197
2,868
-0.09(-1.42%)
Jan 25, 2011
6.514
6.534
6.173
6.287
4,117
-0.16(-2.46%)
Jan 24, 2011
6.118
6.534
6.118
6.445
13,157
+0.32(+5.17%)
Jan 21, 2011
6.138
6.227
6.121
6.128
13,770
+0.06(+0.98%)
Jan 20, 2011
6.009
6.088
6.003
6.069
13,906
+0.09(+1.49%)
Jan 19, 2011
5.989
5.989
5.920
5.980
9,937
+0.09(+1.51%)
Jan 18, 2011
5.752
5.940
5.752
5.891
14,104
-0.05(-0.83%)
Jan 14, 2011
5.960
5.960
5.732
5.940
21,005
+0.13(+2.18%)
Jan 13, 2011
5.881
5.940
5.813
5.813
9,907
-0.02(-0.31%)
Jan 12, 2011
5.683
5.831
5.593
5.831
11,669
+0.11(+1.90%)
Jan 11, 2011
5.801
5.801
5.653
5.722
12,868
-0.06(-1.03%)
Jan 10, 2011
5.891
5.900
5.742
5.782
12,454
-0.13(-2.18%)
Jan 07, 2011
6.059
6.138
5.910
5.910
3,842
-0.13(-2.13%)
Jan 06, 2011
5.920
6.088
5.851
6.039
9,851
+0.12(+2.01%)
Jan 05, 2011
6.049
6.049
5.851
5.920
4,088
+0.02(+0.34%)
Jan 04, 2011
5.871
5.920
5.871
5.900
2,650
+0.03(+0.51%)
Jan 03, 2011
5.999
5.999
5.782
5.871
6,658
-0.07(-1.17%)
Dec 31, 2010
6.039
6.039
5.792
5.940
5,306
-0.08(-1.32%)
Dec 30, 2010
5.910
6.059
5.752
6.019
5,335
+0.11(+1.84%)
Dec 29, 2010
6.138
6.138
5.910
5.910
8,104
-0.22(-3.54%)
Dec 28, 2010
5.940
6.138
5.900
6.127
33,208
+0.17(+2.81%)
Dec 27, 2010
5.980
5.989
5.801
5.960
5,908
-0.02(-0.33%)
Dec 23, 2010
6.029
6.029
5.743
5.980
11,083
-0.05(-0.82%)
Dec 22, 2010
5.861
6.088
5.861
6.029
8,146
+0.17(+2.96%)
Dec 21, 2010
5.752
5.930
5.752
5.856
13,951
+0.02(+0.42%)
Dec 20, 2010
5.752
6.019
5.742
5.831
17,844
-0.14(-2.32%)
Dec 17, 2010
5.861
6.138
5.836
5.970
28,843
+0.16(+2.73%)
Dec 16, 2010
5.841
5.920
5.722
5.811
15,373
+0.03(+0.51%)
Dec 15, 2010
5.890
5.890
5.723
5.782
7,766
-0.09(-1.50%)
Dec 14, 2010
5.654
5.870
5.585
5.870
19,540
+0.17(+2.93%)
Dec 13, 2010
5.890
5.890
5.595
5.703
15,332
-0.24(-3.97%)
Dec 10, 2010
5.899
6.037
5.742
5.939
14,053
-0.01(-0.16%)
Dec 09, 2010
5.840
5.948
5.840
5.948
4,614
+0.05(+0.83%)
Dec 08, 2010
5.477
5.968
5.477
5.899
48,019
+0.32(+5.81%)
Dec 07, 2010
5.585
5.634
5.330
5.575
26,345
-0.07(-1.22%)
Dec 06, 2010
5.693
5.693
5.526
5.644
22,048
-0.11(-1.88%)
Dec 03, 2010
5.625
5.870
5.536
5.752
26,900
+0.07(+1.21%)
Dec 02, 2010
5.703
5.791
5.497
5.683
44,851
+0.06(+1.05%)
Dec 01, 2010
5.379
5.890
5.212
5.625
84,293
+0.40(+7.71%)
Nov 30, 2010
5.202
5.467
5.202
5.222
28,532
+0.02(+0.38%)
Nov 29, 2010
5.193
5.379
5.065
5.202
36,988
-0.19(-3.46%)
Nov 26, 2010
5.487
5.487
5.321
5.389
8,491
-0.02(-0.36%)
Nov 24, 2010
5.320
5.409
5.409
5.409
23,702
+0.00(+0.00%)
Nov 23, 2010
5.360
5.585
5.104
5.409
54,055
-0.01(-0.18%)
Nov 22, 2010
5.497
5.497
5.301
5.418
50,706
-0.06(-1.08%)
Nov 19, 2010
5.595
5.644
5.301
5.477
34,837
-0.24(-4.12%)
Nov 18, 2010
5.409
5.952
5.409
5.713
62,758
+0.32(+6.01%)
Nov 17, 2010
5.144
5.497
5.144
5.389
36,881
+0.17(+3.20%)
Nov 16, 2010
5.153
5.340
5.055
5.222
67,403
-0.03(-0.56%)
Nov 15, 2010
5.615
5.772
4.937
5.252
289,876
-1.10(-17.31%)
Nov 12, 2010
6.508
6.508
6.233
6.351
24,633
-0.07(-1.07%)
Nov 11, 2010
6.822
6.822
6.115
6.420
48,273
-0.28(-4.25%)
Nov 10, 2010
6.567
7.058
6.076
6.704
95,070
+0.03(+0.44%)
Nov 09, 2010
8.098
8.108
6.528
6.675
334,145
-1.96(-22.73%)
Nov 08, 2010
9.325
9.443
8.638
8.638
75,693
-0.04(-0.45%)
Nov 05, 2010
8.618
9.031
8.540
8.677
31,330
+0.06(+0.68%)
Nov 04, 2010
9.158
9.227
8.589
8.618
60,002
-0.56(-6.10%)
Nov 03, 2010
8.834
9.570
8.736
9.178
36,713
+0.44(+5.06%)
Nov 02, 2010
9.325
9.335
8.658
8.736
54,868
-0.37(-4.03%)
Nov 01, 2010
8.540
9.129
8.344
9.103
88,092
+0.93(+11.33%)
Oct 29, 2010
8.363
8.363
8.049
8.177
17,937
+0.01(+0.12%)
Oct 28, 2010
8.245
8.431
8.157
8.167
11,842
-0.06(-0.72%)
Oct 27, 2010
8.442
8.442
8.158
8.226
28,917
+0.00(+0.00%)
Oct 25, 2010
8.275
8.638
8.147
8.226
49,612
+0.15(+1.82%)
Oct 22, 2010
8.147
8.275
8.000
8.078
48,013
+0.03(+0.36%)
Oct 21, 2010
8.079
8.638
8.000
8.049
38,144
+0.03(+0.37%)
Oct 20, 2010
8.717
8.834
7.912
8.020
63,792
-0.56(-6.52%)
Oct 19, 2010
8.049
8.883
7.980
8.579
78,335
+0.72(+9.11%)
Oct 18, 2010
7.951
8.677
7.647
7.863
149,264
+1.46(+22.85%)
Oct 15, 2010
6.802
6.802
6.341
6.400
8,394
-0.35(-5.23%)
Oct 14, 2010
6.802
6.802
6.488
6.753
1,644
+0.08(+1.18%)
Oct 13, 2010
6.577
6.802
6.577
6.675
5,695
+0.10(+1.49%)
Oct 12, 2010
6.616
6.616
6.380
6.577
10,705
-0.03(-0.44%)
Oct 11, 2010
6.694
6.694
6.557
6.606
7,205
+0.03(+0.45%)
Oct 08, 2010
6.479
6.577
6.282
6.577
16,259
+0.00(+0.00%)
Oct 07, 2010
6.694
6.694
6.479
6.577
6,309
-0.12(-1.76%)
Oct 06, 2010
6.626
6.724
6.626
6.694
5,036
+0.22(+3.33%)
Oct 05, 2010
6.587
6.587
6.380
6.479
5,727
-0.10(-1.49%)
Oct 04, 2010
6.852
6.861
6.380
6.577
14,675
-0.19(-2.76%)
Oct 01, 2010
6.812
6.920
6.292
6.763
20,432
-0.05(-0.72%)
Sep 30, 2010
5.890
6.871
5.664
6.812
31,235
+1.03(+17.83%)
Sep 29, 2010
5.840
5.944
5.742
5.782
5,864
-0.01(-0.17%)
Sep 28, 2010
5.644
5.850
5.644
5.791
5,607
+0.15(+2.61%)
Sep 27, 2010
6.243
6.277
5.644
5.644
13,777
-0.60(-9.59%)
Sep 24, 2010
6.420
6.547
5.988
6.243
9,464
+0.05(+0.79%)
Sep 23, 2010
6.125
6.547
6.125
6.194
2,666
+0.01(+0.16%)
Sep 22, 2010
6.155
6.630
6.155
6.184
2,664
-0.18(-2.78%)
Sep 21, 2010
6.331
6.675
6.272
6.361
16,176
-0.01(-0.15%)
Sep 20, 2010
6.577
6.577
6.027
6.371
12,445
-0.21(-3.13%)
Sep 17, 2010
6.479
6.822
6.194
6.577
36,782
-0.12(-1.76%)
Sep 15, 2010
6.243
6.783
5.939
6.694
30,664
+0.45(+7.23%)
Sep 14, 2010
5.870
6.243
5.870
6.243
19,246
+0.16(+2.58%)
Sep 13, 2010
5.831
6.194
5.683
6.086
18,147
+0.13(+2.14%)
Sep 10, 2010
5.850
5.958
5.301
5.958
18,299
+0.21(+3.58%)
Sep 09, 2010
5.968
6.106
5.683
5.752
13,786
-0.18(-2.98%)
Sep 08, 2010
5.693
6.037
5.497
5.929
13,457
+0.33(+5.96%)
Sep 07, 2010
5.399
5.744
5.399
5.595
6,089
+0.16(+2.87%)
Sep 03, 2010
5.595
5.595
5.350
5.439
23,512
-0.08(-1.41%)
Sep 02, 2010
5.595
5.595
5.517
5.517
1,325
+0.10(+1.83%)
Sep 01, 2010
5.664
5.664
5.291
5.417
10,282
-0.18(-3.18%)
Aug 31, 2010
4.957
5.595
4.937
5.595
36,984
+0.68(+13.77%)
Aug 30, 2010
4.859
5.094
4.849
4.918
17,029
-0.05(-1.01%)
Aug 27, 2010
5.055
5.202
4.781
4.968
17,346
-0.14(-2.67%)
Aug 26, 2010
5.153
5.232
4.987
5.104
28,964
-0.15(-2.80%)
Aug 25, 2010
5.467
5.556
4.928
5.252
20,891
-0.25(-4.46%)
Aug 24, 2010
5.595
5.615
5.409
5.497
10,602
-0.13(-2.27%)
Aug 23, 2010
5.742
5.880
5.615
5.625
9,008
-0.07(-1.21%)
Aug 20, 2010
5.615
5.860
5.615
5.693
5,495
-0.05(-0.85%)
Aug 19, 2010
5.860
5.860
5.616
5.742
23,938
-0.05(-0.85%)
Aug 18, 2010
5.772
6.037
5.674
5.791
22,676
+0.03(+0.49%)
Aug 17, 2010
5.752
5.857
5.595
5.763
16,128
+0.01(+0.19%)
Aug 16, 2010
5.890
5.890
5.428
5.752
54,786
-0.29(-4.87%)
Aug 13, 2010
5.919
6.047
5.861
6.047
9,429
+0.03(+0.49%)
Aug 12, 2010
6.125
6.155
5.968
6.017
7,037
-0.06(-0.97%)
Aug 11, 2010
5.880
6.125
5.752
6.076
12,182
+0.02(+0.32%)
Aug 10, 2010
5.801
6.056
5.595
6.056
43,728
+0.04(+0.65%)
Aug 09, 2010
6.233
6.321
5.890
6.017
32,510
-0.23(-3.62%)
Aug 06, 2010
6.626
6.626
6.066
6.243
48,292
-0.38(-5.78%)
Aug 05, 2010
6.960
6.989
6.616
6.626
35,348
-0.33(-4.80%)
Aug 04, 2010
6.920
7.117
6.596
6.960
125,536
+0.36(+5.51%)
Aug 03, 2010
6.704
6.861
6.567
6.596
64,754
-0.37(-5.35%)
Aug 02, 2010
8.049
8.245
6.675
6.969
314,450
-1.91(-21.55%)
Jul 30, 2010
8.000
8.883
8.000
8.883
40,870
+0.69(+8.49%)
Jul 29, 2010
8.196
8.196
7.882
8.188
21,105
+0.32(+4.09%)
Jul 28, 2010
7.892
7.990
7.857
7.867
5,441
-0.04(-0.45%)
Jul 27, 2010
7.804
7.980
7.764
7.902
14,102
-0.01(-0.12%)
Jul 26, 2010
7.696
8.196
7.470
7.912
54,986
+0.44(+5.88%)
Jul 23, 2010
7.568
7.617
7.264
7.472
10,739
-0.18(-2.41%)
Jul 22, 2010
7.755
7.853
7.558
7.656
31,215
-0.12(-1.52%)
Jul 21, 2010
7.706
7.819
7.520
7.774
18,979
+0.29(+3.94%)
Jul 20, 2010
7.391
7.853
7.018
7.480
20,977
+0.16(+2.14%)
Jul 19, 2010
7.215
7.411
7.185
7.323
20,794
-0.04(-0.53%)
Jul 16, 2010
7.490
7.570
7.117
7.362
19,881
-0.29(-3.85%)
Jul 15, 2010
7.853
7.853
7.480
7.656
25,732
-0.20(-2.50%)
Jul 14, 2010
7.499
7.853
7.499
7.853
31,276
+0.60(+8.21%)
Jul 13, 2010
7.136
7.313
6.970
7.257
16,726
+0.28(+3.98%)
Jul 12, 2010
6.822
7.313
6.816
6.979
31,250
+0.50(+7.79%)
Jul 09, 2010
6.479
6.498
6.086
6.475
13,141
+0.04(+0.55%)
Jul 08, 2010
6.331
6.451
6.184
6.439
13,927
+0.06(+0.92%)
Jul 07, 2010
6.096
6.380
6.037
6.380
10,638
+0.22(+3.50%)
Jul 06, 2010
6.390
6.612
6.087
6.164
23,240
-0.22(-3.38%)
Jul 02, 2010
6.528
7.009
6.263
6.380
15,934
+0.15(+2.36%)
Jul 01, 2010
6.744
6.744
5.890
6.233
15,831
-0.39(-5.93%)
Jun 30, 2010
6.380
6.714
6.380
6.626
22,192
+0.25(+3.85%)
Jun 29, 2010
7.107
7.107
6.086
6.380
35,790
-0.73(-10.22%)
Jun 25, 2010
7.107
7.117
6.891
7.107
5,166
+0.07(+0.98%)
Jun 24, 2010
6.910
7.146
6.910
7.038
12,919
+0.01(+0.14%)
Jun 23, 2010
6.842
7.175
6.842
7.028
10,491
+0.16(+2.40%)
Jun 22, 2010
6.969
6.969
6.812
6.863
17,212
-0.03(-0.40%)
Jun 21, 2010
6.871
7.460
6.744
6.891
113,633
+0.29(+4.46%)
Jun 18, 2010
6.459
6.724
6.459
6.596
20,500
+0.14(+2.13%)
Jun 17, 2010
6.420
6.479
6.282
6.459
7,272
+0.08(+1.23%)
Jun 16, 2010
6.400
6.400
6.184
6.380
9,788
+0.11(+1.72%)
Jun 15, 2010
6.331
6.428
6.087
6.272
51,537
-0.06(-0.92%)
Jun 14, 2010
5.844
6.915
5.844
6.331
159,423
+1.05(+19.93%)
Jun 11, 2010
5.113
5.357
5.113
5.279
2,156
+0.11(+2.07%)
Jun 10, 2010
5.221
5.357
5.162
5.172
8,442
-0.05(-0.93%)
Jun 09, 2010
5.191
5.337
5.191
5.221
21,003
+0.04(+0.75%)
Jun 08, 2010
5.354
5.354
5.026
5.182
1,898
+0.06(+1.14%)
Jun 07, 2010
5.113
5.727
4.977
5.123
5,852
+0.13(+2.59%)
Jun 04, 2010
5.211
5.308
4.958
4.994
7,398
-0.23(-4.35%)
Jun 03, 2010
5.250
5.357
5.201
5.221
3,518
+0.03(+0.56%)
Jun 02, 2010
5.182
5.250
5.123
5.191
1,848
-0.07(-1.30%)
Jun 01, 2010
5.172
5.357
5.113
5.259
5,871
-0.02(-0.37%)
May 28, 2010
5.211
5.279
5.201
5.279
1,016
+0.09(+1.69%)
May 27, 2010
5.123
5.201
5.113
5.191
3,565
+0.17(+3.29%)
May 26, 2010
5.016
5.225
5.016
5.026
16,375
+0.01(+0.19%)
May 25, 2010
5.269
5.269
4.597
5.016
13,142
-0.22(-4.28%)
May 24, 2010
5.123
5.289
5.123
5.240
4,148
+0.14(+2.67%)
May 21, 2010
5.230
5.425
4.948
5.104
30,753
-0.25(-4.73%)
May 20, 2010
5.367
5.561
5.347
5.357
18,614
-0.12(-2.14%)
May 19, 2010
5.445
5.815
5.358
5.474
4,373
-0.06(-1.17%)
May 18, 2010
5.688
5.737
5.357
5.539
12,124
+0.01(+0.11%)
May 17, 2010
5.834
5.893
5.454
5.532
37,986
-0.17(-2.91%)
May 14, 2010
5.630
5.698
5.357
5.698
23,563
+0.15(+2.63%)
May 13, 2010
5.698
5.698
5.474
5.552
11,256
+0.08(+1.42%)
May 12, 2010
5.688
5.688
5.474
5.474
8,727
-0.08(-1.40%)
May 11, 2010
5.376
5.698
5.308
5.552
21,096
-0.15(-2.56%)
May 10, 2010
5.902
6.029
5.552
5.698
28,355
+0.17(+2.99%)
May 07, 2010
5.659
5.961
5.308
5.532
15,571
-0.21(-3.73%)
May 06, 2010
5.746
5.941
5.620
5.746
50,551
+0.01(+0.17%)
May 05, 2010
5.406
5.737
5.308
5.737
51,100
+0.22(+4.06%)
May 04, 2010
5.454
5.746
5.259
5.513
55,901
+0.06(+1.07%)
May 03, 2010
5.561
6.087
5.289
5.454
147,914
-0.05(-0.88%)
Apr 30, 2010
4.821
6.156
4.724
5.503
452,705
+2.07(+60.51%)
Apr 29, 2010
3.312
3.526
3.312
3.428
4,312
-0.03(-0.85%)
Apr 28, 2010
3.341
3.458
3.331
3.458
2,945
+0.07(+2.01%)
Apr 27, 2010
3.263
3.462
2.698
3.389
25,049
-0.22(-6.20%)
Apr 26, 2010
3.594
3.750
3.594
3.613
15,041
+0.12(+3.34%)
Apr 23, 2010
3.506
3.555
3.497
3.497
970
+0.04(+1.13%)
Apr 22, 2010
3.428
3.462
3.428
3.458
1,642
-0.10(-2.74%)
Apr 21, 2010
3.526
3.574
3.526
3.555
4,620
+0.09(+2.53%)
Apr 20, 2010
3.516
3.516
3.419
3.467
2,361
-0.09(-2.47%)
Apr 19, 2010
3.506
3.555
3.380
3.555
3,564
+0.05(+1.39%)
Apr 16, 2010
3.555
3.555
3.506
3.506
410
-0.03(-0.83%)
Apr 15, 2010
3.497
3.672
3.497
3.536
16,838
+0.08(+2.25%)
Apr 14, 2010
3.467
3.604
3.458
3.458
2,874
+0.05(+1.43%)
Apr 13, 2010
3.350
3.409
3.350
3.409
1,360
-0.18(-4.89%)
Apr 12, 2010
3.545
3.594
3.399
3.584
6,406
+0.08(+2.22%)
Apr 09, 2010
3.682
3.682
3.506
3.506
5,265
-0.17(-4.51%)
Apr 08, 2010
3.467
3.672
3.409
3.672
2,044
+0.26(+7.71%)
Apr 07, 2010
3.506
3.555
3.341
3.409
5,184
-0.14(-3.85%)
Apr 06, 2010
3.399
3.545
3.399
3.545
3,940
+0.07(+1.96%)
Apr 05, 2010
3.428
3.506
3.409
3.477
2,489
-0.07(-1.92%)
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.