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 (%)
May 31, 2022
0.8200
0.8479
0.7801
0.8319
47,874
-0.01(-0.60%)
May 27, 2022
0.8289
0.8860
0.8010
0.8369
22,972
+0.02(+2.06%)
May 26, 2022
0.7700
0.8269
0.7700
0.8200
9,945
-0.01(-1.09%)
May 25, 2022
0.8070
0.8399
0.7801
0.8290
9,758
+0.02(+2.47%)
May 24, 2022
0.8068
0.8220
0.7800
0.8090
6,455
-0.01(-1.78%)
May 23, 2022
0.8399
0.8998
0.7055
0.8237
45,847
+0.00(+0.45%)
May 20, 2022
0.8457
0.9000
0.8200
0.8200
26,802
-0.03(-3.53%)
May 19, 2022
0.8500
0.8800
0.7906
0.8500
26,840
-0.00(-0.45%)
May 18, 2022
0.8599
0.8965
0.8201
0.8538
37,644
+0.00(+0.45%)
May 17, 2022
0.8498
0.8738
0.8072
0.8500
115,228
+0.03(+3.66%)
May 16, 2022
0.8199
0.8397
0.7801
0.8200
21,557
+0.00(+0.01%)
May 13, 2022
0.7750
0.8568
0.7750
0.8199
139,798
+0.04(+5.52%)
May 12, 2022
0.7999
0.7999
0.7500
0.7770
45,093
-0.00(-0.14%)
May 11, 2022
0.8260
0.8260
0.7781
0.7781
44,721
-0.03(-3.19%)
May 10, 2022
0.8398
0.8399
0.7802
0.8037
9,761
+0.00(+0.59%)
May 09, 2022
0.8201
0.8649
0.7522
0.7990
101,469
-0.07(-7.63%)
May 06, 2022
0.8730
0.9165
0.8405
0.8650
20,018
+0.01(+0.95%)
May 05, 2022
0.8266
0.8599
0.8010
0.8569
60,003
+0.01(+0.81%)
May 04, 2022
0.8300
0.8697
0.8208
0.8500
56,691
+0.02(+2.66%)
May 03, 2022
0.9091
0.9091
0.8252
0.8280
125,809
-0.09(-9.46%)
May 02, 2022
0.9200
0.9200
0.9000
0.9145
6,193
+0.00(+0.25%)
Apr 29, 2022
0.9221
0.9648
0.9001
0.9122
51,129
-0.04(-4.48%)
Apr 28, 2022
0.8894
0.9648
0.8871
0.9550
39,334
+0.03(+2.91%)
Apr 27, 2022
0.9600
0.9699
0.9102
0.9280
31,965
-0.00(-0.16%)
Apr 26, 2022
0.9300
0.9698
0.9001
0.9295
6,994
+0.00(+0.16%)
Apr 25, 2022
0.9001
0.9660
0.9001
0.9280
28,639
-0.01(-0.71%)
Apr 22, 2022
0.9000
0.9679
0.9000
0.9346
8,420
+0.00(+0.49%)
Apr 21, 2022
0.9651
0.9797
0.9125
0.9300
52,371
-0.06(-5.97%)
Apr 20, 2022
0.9588
0.9999
0.9577
0.9890
33,387
+0.02(+2.49%)
Apr 19, 2022
0.9500
0.9966
0.9352
0.9650
73,656
+0.02(+2.20%)
Apr 18, 2022
0.9303
0.9750
0.9000
0.9442
126,284
-0.01(-1.13%)
Apr 14, 2022
0.9700
0.9880
0.9245
0.9550
31,387
+0.01(+0.81%)
Apr 13, 2022
1.060
1.060
0.9201
0.9473
248,407
-0.12(-11.47%)
Apr 12, 2022
1.030
1.110
1.020
1.070
206,811
+0.05(+4.85%)
Apr 11, 2022
1.130
1.130
1.000
1.020
57,054
+0.01(+0.99%)
Apr 08, 2022
1.050
1.050
1.000
1.010
20,228
+0.00(+0.05%)
Apr 07, 2022
1.050
1.070
0.9801
1.010
80,832
-0.04(-3.81%)
Apr 06, 2022
1.100
1.100
1.030
1.050
54,358
-0.06(-5.51%)
Apr 05, 2022
1.150
1.150
1.080
1.111
60,949
-0.01(-0.79%)
Apr 04, 2022
1.280
1.300
1.070
1.120
335,525
-0.21(-15.79%)
Apr 01, 2022
1.200
1.370
1.200
1.330
121,122
+0.10(+8.57%)
Mar 31, 2022
1.200
1.260
1.171
1.225
101,607
+0.04(+2.94%)
Mar 30, 2022
1.310
1.360
1.170
1.190
362,972
-0.22(-15.60%)
Mar 29, 2022
1.180
1.500
1.130
1.410
643,090
+0.22(+18.74%)
Mar 28, 2022
1.110
1.200
1.090
1.188
48,809
+0.08(+6.98%)
Mar 25, 2022
1.145
1.156
1.100
1.110
23,021
-0.04(-3.48%)
Mar 24, 2022
1.180
1.180
1.131
1.150
30,771
-0.01(-0.86%)
Mar 23, 2022
1.230
1.230
1.130
1.160
60,834
-0.07(-5.57%)
Mar 22, 2022
1.050
1.260
1.043
1.228
286,146
+0.20(+19.26%)
Mar 21, 2022
1.090
1.090
1.010
1.030
28,834
-0.06(-5.50%)
Mar 18, 2022
1.040
1.100
0.9699
1.090
47,519
+0.05(+4.81%)
Mar 17, 2022
1.180
1.180
0.9000
1.040
90,432
-0.08(-7.14%)
Mar 16, 2022
0.9200
1.130
0.9200
1.120
270,589
+0.20(+21.74%)
Mar 15, 2022
0.8801
0.9280
0.8801
0.9200
14,122
-0.01(-0.72%)
Mar 14, 2022
0.9103
0.9496
0.9001
0.9267
17,434
-0.02(-2.25%)
Mar 11, 2022
0.9498
0.9780
0.8809
0.9480
37,561
+0.01(+1.07%)
Mar 10, 2022
0.9247
0.9380
0.9000
0.9380
10,021
-0.01(-0.53%)
Mar 09, 2022
0.9943
1.050
0.8901
0.9430
66,280
+0.06(+7.15%)
Mar 08, 2022
0.9004
0.9371
0.8784
0.8801
46,182
-0.01(-1.49%)
Mar 07, 2022
0.8299
0.9660
0.8299
0.8934
25,039
-0.04(-3.93%)
Mar 04, 2022
0.9400
0.9400
0.8800
0.9299
31,967
+0.05(+5.48%)
Mar 03, 2022
0.9022
0.9300
0.8814
0.8816
17,237
+0.02(+2.50%)
Mar 02, 2022
0.9501
1.050
0.8601
0.8601
105,035
-0.09(-9.46%)
Mar 01, 2022
0.9284
0.9961
0.8520
0.9500
42,234
+0.07(+7.44%)
Feb 28, 2022
0.8166
0.9010
0.8001
0.8842
67,507
+0.03(+4.04%)
Feb 25, 2022
0.8506
0.8500
0.8300
0.8499
3,591
-0.02(-2.16%)
Feb 24, 2022
0.8500
0.8940
0.8000
0.8687
50,954
-0.06(-6.49%)
Feb 23, 2022
0.8700
0.9309
0.8700
0.9290
13,979
+0.05(+5.54%)
Feb 22, 2022
0.8700
0.9098
0.8500
0.8802
19,573
-0.03(-3.26%)
Feb 18, 2022
0.9099
0
+0.01(+1.13%)
Feb 17, 2022
0.9200
0.9500
0.8940
0.8997
31,841
-0.06(-6.09%)
Feb 16, 2022
0.9260
0.9580
0.9120
0.9580
4,763
+0.03(+3.46%)
Feb 15, 2022
0.9001
0.9859
0.9001
0.9260
40,341
+0.03(+2.89%)
Feb 14, 2022
0.9200
0.9499
0.9000
0.9000
24,660
-0.05(-5.26%)
Feb 11, 2022
0.9700
0.9800
0.9473
0.9500
15,508
-0.01(-1.05%)
Feb 10, 2022
0.9999
0.9999
0.9520
0.9601
11,905
-0.04(-3.93%)
Feb 09, 2022
0.9501
0.9999
0.9501
0.9994
20,846
+0.05(+4.97%)
Feb 08, 2022
0.9899
0.9899
0.9501
0.9521
27,879
+0.01(+0.82%)
Feb 07, 2022
0.9499
0.9918
0.9301
0.9444
85,069
+0.01(+1.54%)
Feb 04, 2022
0.9100
0.9599
0.9000
0.9301
22,876
+0.03(+3.31%)
Feb 03, 2022
0.9451
0.9003
15,631
-0.02(-2.35%)
Feb 02, 2022
0.9300
0.9698
0.8964
0.9220
137,919
-0.05(-4.93%)
Feb 01, 2022
0.9249
0.9698
0.9249
0.9698
17,660
+0.05(+5.86%)
Jan 31, 2022
0.8800
0.9499
0.8700
0.9161
41,835
+0.02(+1.80%)
Jan 28, 2022
0.8856
0.9118
0.8602
0.8999
14,432
+0.00(+0.00%)
Jan 27, 2022
0.9300
0.9300
0.8595
0.8999
18,988
-0.03(-3.23%)
Jan 26, 2022
0.9126
0.9699
0.8902
0.9299
40,172
+0.03(+3.32%)
Jan 25, 2022
0.9259
0.9705
0.8501
0.9000
41,185
+0.01(+1.00%)
Jan 24, 2022
0.9800
0.9810
0.8531
0.8911
98,618
-0.10(-10.06%)
Jan 21, 2022
1.150
1.150
0.9887
0.9908
127,456
-0.17(-14.59%)
Jan 20, 2022
1.180
1.180
1.140
1.160
56,815
-0.02(-1.69%)
Jan 19, 2022
1.180
1.210
1.150
1.180
90,336
-0.02(-1.67%)
Jan 18, 2022
1.130
1.260
1.110
1.200
421,133
+0.08(+7.14%)
Jan 14, 2022
1.120
0
-0.08(-6.67%)
Jan 13, 2022
1.270
1.270
1.180
1.200
62,130
-0.08(-6.25%)
Jan 12, 2022
1.290
1.390
1.260
1.280
181,159
-0.03(-2.29%)
Jan 11, 2022
1.160
1.330
1.159
1.310
206,409
+0.16(+13.91%)
Jan 10, 2022
1.190
1.194
1.150
1.150
71,919
-0.08(-6.50%)
Jan 07, 2022
1.250
1.272
1.200
1.230
76,968
-0.04(-3.15%)
Jan 06, 2022
1.260
1.290
1.180
1.270
198,181
+0.04(+3.25%)
Jan 05, 2022
1.350
1.350
1.230
1.230
51,208
-0.10(-7.52%)
Jan 04, 2022
1.320
1.340
1.240
1.330
151,957
+0.01(+0.76%)
Jan 03, 2022
1.230
1.348
1.230
1.320
139,762
+0.13(+10.92%)
Dec 31, 2021
1.260
1.260
1.190
1.190
100,750
-0.06(-4.80%)
Dec 30, 2021
1.270
1.285
1.250
1.250
66,394
-0.03(-2.34%)
Dec 29, 2021
1.370
1.370
1.250
1.280
118,887
-0.05(-4.12%)
Dec 28, 2021
1.350
1.370
1.290
1.335
77,541
-0.02(-1.11%)
Dec 27, 2021
1.250
1.420
1.250
1.350
193,190
+0.09(+7.14%)
Dec 23, 2021
1.270
1.290
1.210
1.260
66,290
-0.04(-3.08%)
Dec 22, 2021
1.270
1.300
1.260
1.300
28,871
+0.02(+1.56%)
Dec 21, 2021
1.160
1.300
1.160
1.280
89,826
+0.08(+6.68%)
Dec 20, 2021
1.320
1.320
1.180
1.200
84,531
-0.07(-5.52%)
Dec 17, 2021
1.250
1.280
1.190
1.270
37,380
+0.02(+1.60%)
Dec 16, 2021
1.340
1.350
1.245
1.250
83,358
-0.10(-7.41%)
Dec 15, 2021
1.280
1.380
1.195
1.350
127,284
+0.08(+6.30%)
Dec 14, 2021
1.330
1.330
1.260
1.270
39,440
-0.06(-4.51%)
Dec 13, 2021
1.380
1.400
1.320
1.330
63,793
+0.01(+0.76%)
Dec 10, 2021
1.370
1.391
1.320
1.320
51,006
-0.06(-4.35%)
Dec 09, 2021
1.470
1.480
1.370
1.380
54,839
-0.10(-6.76%)
Dec 08, 2021
1.430
1.498
1.418
1.480
39,666
-0.01(-0.67%)
Dec 07, 2021
1.380
1.508
1.380
1.490
183,116
+0.11(+7.97%)
Dec 06, 2021
1.310
1.390
1.220
1.380
252,188
+0.05(+3.76%)
Dec 03, 2021
1.400
1.410
1.300
1.330
93,766
-0.08(-5.67%)
Dec 02, 2021
1.530
1.580
1.350
1.410
563,065
-0.13(-8.44%)
Dec 01, 2021
1.640
1.640
1.522
1.540
87,337
-0.04(-2.53%)
Nov 30, 2021
1.670
1.689
1.490
1.580
211,200
-0.07(-4.24%)
Nov 29, 2021
1.750
1.750
1.650
1.650
138,264
-0.06(-3.23%)
Nov 26, 2021
1.790
1.840
1.680
1.705
301,442
-0.15(-7.84%)
Nov 24, 2021
1.910
1.911
1.770
1.850
253,842
-0.12(-6.09%)
Nov 23, 2021
1.800
2.030
1.760
1.970
1,395,238
+0.17(+9.44%)
Nov 22, 2021
1.810
1.890
1.760
1.800
130,005
-0.08(-4.26%)
Nov 19, 2021
1.890
1.950
1.850
1.880
141,970
-0.01(-0.53%)
Nov 18, 2021
1.770
1.890
1.844
1.890
216,155
+0.10(+5.59%)
Nov 17, 2021
1.800
1.800
1.750
1.790
64,541
-0.01(-0.74%)
Nov 16, 2021
1.810
1.840
1.780
1.803
64,058
-0.02(-1.19%)
Nov 15, 2021
1.860
1.865
1.810
1.825
66,521
-0.04(-1.88%)
Nov 12, 2021
1.860
1.900
1.815
1.860
104,669
-0.02(-1.06%)
Nov 11, 2021
1.830
1.880
1.830
1.880
35,398
+0.03(+1.90%)
Nov 10, 2021
1.910
1.845
232,491
-0.07(-3.91%)
Nov 09, 2021
1.900
1.930
1.880
1.920
255,048
-0.01(-0.44%)
Nov 08, 2021
1.930
1.950
1.910
1.929
75,654
-0.01(-0.59%)
Nov 05, 2021
1.920
1.940
1.900
1.940
120,737
+0.00(+0.14%)
Nov 04, 2021
1.940
1.970
1.910
1.937
129,743
-0.01(-0.65%)
Nov 03, 2021
1.940
1.970
1.930
1.950
79,378
-0.02(-1.02%)
Nov 02, 2021
1.960
1.990
1.930
1.970
128,291
+0.00(+0.00%)
Nov 01, 2021
1.980
1.980
1.910
1.970
113,193
-0.01(-0.51%)
Oct 29, 2021
2.000
2.040
1.930
1.980
76,281
-0.01(-0.50%)
Oct 28, 2021
1.920
2.060
1.900
1.990
378,266
+0.05(+2.58%)
Oct 27, 2021
2.050
2.047
1.930
1.940
273,699
-0.11(-5.37%)
Oct 26, 2021
2.170
2.020
2.050
447,530
-0.22(-9.69%)
Oct 25, 2021
2.320
2.355
2.100
2.270
1,469,505
-0.39(-14.66%)
Oct 22, 2021
2.330
2.150
2.660
11,361,880
+0.58(+27.88%)
Oct 21, 2021
1.970
2.130
1.960
2.080
488,575
+0.10(+5.05%)
Oct 20, 2021
1.910
2.020
1.880
1.980
335,121
+0.07(+3.66%)
Oct 19, 2021
1.900
1.990
1.860
1.910
53,237
-0.01(-0.52%)
Oct 18, 2021
1.910
1.968
1.910
1.920
33,456
+0.01(+0.52%)
Oct 15, 2021
1.940
1.970
1.900
1.910
47,304
-0.03(-1.55%)
Oct 14, 2021
2.020
2.055
1.880
1.940
155,501
-0.06(-3.00%)
Oct 13, 2021
2.010
2.060
2.000
2.000
51,416
-0.05(-2.44%)
Oct 12, 2021
2.000
2.050
1.980
2.050
13,271
-0.01(-0.49%)
Oct 11, 2021
1.990
2.080
1.980
2.060
88,466
+0.06(+3.00%)
Oct 08, 2021
2.010
2.030
1.941
2.000
13,697
-0.01(-0.50%)
Oct 07, 2021
2.110
2.110
1.960
2.010
131,178
-0.05(-2.43%)
Oct 06, 2021
1.890
2.470
1.850
2.060
2,123,164
+0.17(+8.99%)
Oct 05, 2021
1.910
1.920
1.860
1.890
79,988
+0.01(+0.53%)
Oct 04, 2021
1.930
1.960
1.880
1.880
74,053
-0.05(-2.59%)
Oct 01, 2021
1.920
1.955
1.880
1.930
37,338
-0.01(-0.52%)
Sep 30, 2021
1.880
1.960
1.860
1.940
104,811
+0.06(+3.19%)
Sep 29, 2021
1.960
1.970
1.880
1.880
86,553
-0.10(-5.05%)
Sep 28, 2021
1.960
2.000
1.950
1.980
40,099
-0.02(-1.00%)
Sep 27, 2021
1.990
2.010
1.942
2.000
83,078
+0.00(+0.00%)
Sep 24, 2021
1.960
2.090
1.940
2.000
373,100
+0.07(+3.48%)
Sep 23, 2021
1.930
1.980
1.930
1.933
64,711
+0.02(+1.09%)
Sep 22, 2021
1.900
1.990
1.880
1.912
124,896
+0.01(+0.63%)
Sep 21, 2021
1.870
1.910
1.870
1.900
34,566
+0.02(+1.06%)
Sep 20, 2021
1.930
1.930
1.880
1.880
94,635
-0.06(-3.09%)
Sep 17, 2021
1.930
1.980
1.930
1.940
49,688
+0.00(+0.00%)
Sep 16, 2021
1.880
1.980
1.880
1.940
141,522
+0.03(+1.57%)
Sep 15, 2021
1.900
1.930
1.860
1.910
70,794
+0.03(+1.60%)
Sep 14, 2021
2.040
2.060
1.870
1.880
128,362
-0.18(-8.74%)
Sep 13, 2021
2.060
2.090
2.000
2.060
77,988
-0.03(-1.44%)
Sep 10, 2021
2.140
2.140
2.050
2.090
101,063
-0.04(-1.88%)
Sep 09, 2021
2.070
2.140
2.050
2.130
102,489
+0.06(+2.90%)
Sep 08, 2021
2.120
2.150
2.040
2.070
102,136
-0.08(-3.72%)
Sep 07, 2021
2.200
2.210
2.122
2.150
61,901
-0.07(-3.15%)
Sep 03, 2021
2.250
2.255
2.150
2.220
162,220
-0.04(-1.77%)
Sep 02, 2021
2.190
2.302
2.170
2.260
379,932
+0.11(+5.12%)
Sep 01, 2021
2.110
2.290
2.100
2.150
275,065
+0.03(+1.42%)
Aug 31, 2021
2.000
2.150
2.000
2.120
214,798
+0.09(+4.43%)
Aug 30, 2021
2.050
2.070
2.000
2.030
87,517
-0.04(-1.93%)
Aug 27, 2021
1.990
2.120
1.990
2.070
272,446
+0.11(+5.61%)
Aug 26, 2021
2.000
2.030
1.960
1.960
95,676
-0.10(-4.85%)
Aug 25, 2021
2.020
2.080
1.957
2.060
370,078
+0.02(+0.98%)
Aug 24, 2021
1.900
2.150
1.880
2.040
568,115
+0.13(+6.81%)
Aug 23, 2021
2.000
2.060
1.830
1.910
1,674,229
+0.10(+5.52%)
Aug 20, 2021
1.760
1.850
1.750
1.810
2,278,341
+0.09(+5.23%)
Aug 19, 2021
1.750
1.750
1.630
1.720
146,939
-0.05(-2.82%)
Aug 18, 2021
1.680
1.800
1.660
1.770
360,467
+0.11(+6.63%)
Aug 17, 2021
1.730
1.730
1.630
1.660
70,296
-0.06(-3.49%)
Aug 16, 2021
1.780
1.780
1.620
1.720
192,175
-0.03(-1.71%)
Aug 13, 2021
1.870
1.920
1.730
1.750
169,333
-0.14(-7.41%)
Aug 12, 2021
1.850
1.937
1.800
1.890
115,172
+0.03(+1.61%)
Aug 11, 2021
1.820
1.870
1.780
1.860
205,489
+0.04(+2.20%)
Aug 10, 2021
1.880
1.981
1.800
1.820
573,202
-0.10(-5.21%)
Aug 09, 2021
1.870
1.930
1.860
1.920
242,939
+0.05(+2.67%)
Aug 06, 2021
2.020
2.029
1.840
1.870
446,970
-0.10(-5.08%)
Aug 05, 2021
2.130
2.170
1.970
1.970
610,636
-0.16(-7.51%)
Aug 04, 2021
2.160
2.210
2.110
2.130
360,051
-0.08(-3.62%)
Aug 03, 2021
2.280
2.299
2.110
2.210
380,732
-0.02(-0.90%)
Aug 02, 2021
2.450
2.490
2.215
2.230
439,818
-0.21(-8.61%)
Jul 30, 2021
2.510
2.730
2.430
2.440
1,113,964
-0.14(-5.43%)
Jul 29, 2021
2.460
2.720
2.460
2.580
572,846
+0.07(+2.79%)
Jul 28, 2021
2.514
2.590
2.380
2.510
278,764
+0.00(+0.00%)
Jul 27, 2021
2.390
2.630
2.270
2.510
999,575
+0.16(+6.81%)
Jul 26, 2021
2.290
2.470
2.230
2.350
455,622
+0.06(+2.62%)
Jul 23, 2021
2.330
2.580
2.260
2.290
1,194,569
-0.09(-3.78%)
Jul 22, 2021
2.380
2.480
2.300
2.380
367,627
-0.10(-4.03%)
Jul 21, 2021
2.190
2.540
2.185
2.480
660,453
+0.35(+16.43%)
Jul 20, 2021
2.240
2.240
2.100
2.130
458,311
-0.11(-4.91%)
Jul 19, 2021
2.080
2.290
2.060
2.240
423,890
+0.05(+2.28%)
Jul 16, 2021
2.340
2.385
2.150
2.190
691,712
-0.31(-12.40%)
Jul 15, 2021
2.740
2.740
2.110
2.500
2,837,500
-0.39(-13.49%)
Jul 14, 2021
2.990
3.200
2.520
2.890
18,250,232
+0.28(+10.73%)
Jul 13, 2021
2.360
2.820
2.240
2.610
6,319,232
+0.27(+11.54%)
Jul 12, 2021
2.480
2.720
2.065
2.340
2,085,131
-0.15(-6.02%)
Jul 09, 2021
2.250
2.571
2.180
2.490
1,258,876
+0.22(+9.69%)
Jul 08, 2021
1.950
2.500
1.930
2.270
1,410,258
+0.25(+12.38%)
Jul 07, 2021
2.130
2.140
1.970
2.020
268,642
-0.10(-4.72%)
Jul 06, 2021
2.020
2.210
2.020
2.120
782,452
+0.11(+5.47%)
Jul 02, 2021
1.920
2.140
1.910
2.010
1,022,803
+0.06(+3.08%)
Jul 01, 2021
1.960
1.960
1.880
1.950
266,768
-0.02(-1.02%)
Jun 30, 2021
1.990
2.230
1.920
1.970
909,110
-0.02(-1.01%)
Jun 29, 2021
2.050
2.050
1.960
1.990
138,597
-0.02(-1.00%)
Jun 28, 2021
1.990
2.040
1.960
2.010
212,402
+0.01(+0.50%)
Jun 25, 2021
1.980
2.060
1.930
2.000
556,897
+0.10(+5.26%)
Jun 24, 2021
1.860
1.960
1.830
1.900
598,095
+0.07(+3.83%)
Jun 23, 2021
1.820
1.890
1.800
1.830
87,345
+0.01(+0.55%)
Jun 22, 2021
1.890
1.920
1.820
1.820
139,299
-0.10(-5.21%)
Jun 21, 2021
1.990
2.030
1.810
1.920
642,501
-0.08(-4.00%)
Jun 18, 2021
2.010
2.070
1.930
2.000
650,150
-0.07(-3.38%)
Jun 17, 2021
2.220
2.240
2.000
2.070
1,440,709
-0.19(-8.41%)
Jun 16, 2021
1.890
2.300
1.870
2.260
3,952,095
+0.36(+18.95%)
Jun 15, 2021
1.940
1.970
1.870
1.900
61,298
-0.04(-2.06%)
Jun 14, 2021
1.970
2.050
1.930
1.940
56,365
-0.02(-1.02%)
Jun 11, 2021
1.930
2.040
1.930
1.960
123,120
+0.03(+1.55%)
Jun 10, 2021
1.990
1.993
1.930
1.930
45,545
-0.05(-2.53%)
Jun 09, 2021
1.900
2.020
1.900
1.980
153,655
+0.08(+4.21%)
Jun 08, 2021
1.880
1.950
1.870
1.900
158,100
+0.04(+2.15%)
Jun 07, 2021
1.870
1.880
1.830
1.860
67,824
+0.02(+1.09%)
Jun 04, 2021
1.850
1.890
1.830
1.840
60,064
-0.01(-0.54%)
Jun 03, 2021
1.830
1.900
1.810
1.850
70,720
-0.02(-1.07%)
Jun 02, 2021
1.850
1.930
1.835
1.870
77,393
-0.01(-0.53%)
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.