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
Cynergis Tek Inc
(NY:
CTEK
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Aug 31, 2022
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 (%)
Aug 31, 2020
1.320
1.350
1.250
1.320
31,106
-0.05(-3.65%)
Aug 28, 2020
1.210
1.380
1.188
1.370
109,400
+0.13(+10.48%)
Aug 27, 2020
1.310
1.310
1.220
1.240
58,358
-0.07(-5.34%)
Aug 26, 2020
1.300
1.310
1.270
1.310
19,271
+0.02(+1.55%)
Aug 25, 2020
1.340
1.340
1.260
1.290
40,173
+0.01(+0.78%)
Aug 24, 2020
1.320
1.390
1.250
1.280
50,858
+0.01(+0.79%)
Aug 21, 2020
1.410
1.430
1.260
1.270
77,200
-0.14(-9.93%)
Aug 20, 2020
1.460
1.480
1.400
1.410
45,199
-0.02(-1.40%)
Aug 19, 2020
1.440
1.440
1.380
1.430
67,501
+0.05(+3.62%)
Aug 18, 2020
1.600
1.600
1.380
1.380
48,226
-0.09(-6.12%)
Aug 17, 2020
1.580
1.620
1.410
1.470
195,790
-0.15(-9.26%)
Aug 14, 2020
1.840
1.840
1.580
1.620
256,600
-0.27(-14.29%)
Aug 13, 2020
1.950
2.170
1.800
1.890
406,305
-0.03(-1.56%)
Aug 12, 2020
1.790
2.300
1.745
1.920
470,162
+0.15(+8.47%)
Aug 11, 2020
1.870
1.900
1.770
1.770
14,742
-0.12(-6.35%)
Aug 10, 2020
1.890
1.940
1.780
1.890
24,800
+0.04(+2.16%)
Aug 07, 2020
1.800
1.930
1.800
1.850
33,000
+0.01(+0.54%)
Aug 06, 2020
1.900
1.960
1.840
1.840
21,128
-0.09(-4.66%)
Aug 05, 2020
1.770
2.030
1.770
1.930
86,701
+0.18(+9.97%)
Aug 04, 2020
1.670
1.780
1.670
1.755
27,567
+0.05(+3.24%)
Aug 03, 2020
1.700
1.754
1.620
1.700
17,604
+0.00(+0.00%)
Jul 31, 2020
1.870
1.889
1.700
1.700
35,000
-0.17(-9.09%)
Jul 30, 2020
1.710
1.930
1.700
1.870
42,499
+0.12(+6.86%)
Jul 29, 2020
1.700
1.800
1.700
1.750
9,351
-0.01(-0.57%)
Jul 28, 2020
1.850
1.850
1.760
1.760
23,392
-0.05(-2.76%)
Jul 27, 2020
1.900
1.900
1.720
1.810
35,720
-0.02(-1.09%)
Jul 24, 2020
1.950
1.950
1.770
1.830
59,200
-0.14(-7.11%)
Jul 23, 2020
1.910
2.050
1.850
1.970
49,229
+0.10(+5.35%)
Jul 22, 2020
2.010
2.013
1.870
1.870
48,286
-0.15(-7.43%)
Jul 21, 2020
2.080
2.080
1.910
2.020
59,144
-0.07(-3.35%)
Jul 20, 2020
2.210
2.210
1.990
2.090
107,876
+0.05(+2.45%)
Jul 17, 2020
2.040
2.200
2.000
2.040
95,900
+0.14(+7.37%)
Jul 16, 2020
1.850
2.310
1.810
1.900
323,099
+0.05(+2.70%)
Jul 15, 2020
1.840
1.920
1.750
1.850
30,969
+0.00(+0.00%)
Jul 14, 2020
1.940
1.940
1.760
1.850
89,740
+0.10(+5.71%)
Jul 13, 2020
1.730
1.830
1.650
1.750
157,830
-0.16(-8.38%)
Jul 10, 2020
2.030
2.030
1.800
1.910
294,300
-0.21(-9.91%)
Jul 09, 2020
2.100
2.700
1.920
2.120
5,431,443
+0.42(+24.71%)
Jul 08, 2020
1.520
1.700
1.450
1.700
750,287
+0.22(+14.86%)
Jul 07, 2020
1.500
1.500
1.430
1.480
5,808
-0.05(-3.27%)
Jul 06, 2020
1.540
1.550
1.520
1.530
2,862
-0.01(-0.65%)
Jul 02, 2020
1.430
1.540
1.420
1.540
23,100
+0.10(+6.94%)
Jul 01, 2020
1.430
1.460
1.408
1.440
11,436
-0.02(-1.37%)
Jun 30, 2020
1.480
1.499
1.440
1.460
3,765
+0.03(+2.10%)
Jun 29, 2020
1.450
1.476
1.430
1.430
8,834
-0.02(-1.38%)
Jun 26, 2020
1.560
1.690
1.450
1.450
38,600
-0.07(-4.61%)
Jun 25, 2020
1.500
1.530
1.460
1.520
14,020
+0.02(+1.33%)
Jun 24, 2020
1.510
1.520
1.457
1.500
12,367
-0.02(-1.32%)
Jun 23, 2020
1.510
1.590
1.510
1.520
11,663
+0.01(+0.66%)
Jun 22, 2020
1.490
1.604
1.450
1.510
10,191
+0.02(+1.34%)
Jun 19, 2020
1.500
1.510
1.450
1.490
7,800
-0.04(-2.61%)
Jun 18, 2020
1.650
1.650
1.510
1.530
15,521
-0.05(-3.16%)
Jun 17, 2020
1.670
1.680
1.560
1.580
6,420
+0.00(+0.00%)
Jun 16, 2020
1.700
1.700
1.570
1.580
30,425
+0.04(+2.60%)
Jun 15, 2020
1.690
1.690
1.450
1.540
28,497
-0.09(-5.46%)
Jun 12, 2020
1.610
1.665
1.500
1.629
7,500
+0.03(+1.81%)
Jun 11, 2020
1.810
1.810
1.450
1.600
19,832
-0.12(-6.98%)
Jun 10, 2020
1.760
1.800
1.540
1.720
11,304
-0.02(-1.15%)
Jun 09, 2020
1.710
1.760
1.670
1.740
33,639
+0.07(+4.19%)
Jun 08, 2020
1.540
1.789
1.520
1.670
72,180
+0.17(+11.23%)
Jun 05, 2020
1.510
1.550
1.460
1.501
72,600
+0.00(+0.09%)
Jun 04, 2020
1.410
1.520
1.410
1.500
20,379
+0.06(+4.17%)
Jun 03, 2020
1.520
1.530
1.440
1.440
53,474
-0.06(-3.99%)
Jun 02, 2020
1.465
1.500
1.400
1.500
54,459
+0.05(+3.44%)
Jun 01, 2020
1.500
1.515
1.350
1.450
42,773
+0.10(+7.41%)
May 29, 2020
1.500
1.500
1.350
1.350
102,500
-0.07(-4.93%)
May 28, 2020
1.390
1.510
1.390
1.420
15,388
-0.03(-2.07%)
May 27, 2020
1.420
1.490
1.420
1.450
27,921
+0.03(+2.11%)
May 26, 2020
1.480
1.540
1.400
1.420
40,970
-0.08(-5.33%)
May 22, 2020
1.520
1.526
1.470
1.500
36,800
-0.02(-1.32%)
May 21, 2020
1.610
1.650
1.520
1.520
26,914
-0.03(-1.94%)
May 20, 2020
1.590
1.600
1.520
1.550
40,758
-0.01(-0.64%)
May 19, 2020
1.600
1.600
1.543
1.560
9,333
-0.05(-3.11%)
May 18, 2020
1.590
1.700
1.565
1.610
74,258
+0.05(+3.21%)
May 15, 2020
1.710
1.810
1.520
1.560
79,600
-0.52(-25.00%)
May 14, 2020
2.070
2.080
1.960
2.080
17,446
+0.03(+1.46%)
May 13, 2020
2.030
2.050
1.950
2.050
5,085
+0.10(+5.13%)
May 12, 2020
1.995
2.050
1.950
1.950
9,052
+0.02(+1.04%)
May 11, 2020
2.010
2.050
1.930
1.930
13,802
-0.03(-1.53%)
May 08, 2020
1.950
2.090
1.930
1.960
11,900
-0.05(-2.48%)
May 07, 2020
2.030
2.030
1.840
2.010
16,437
-0.06(-2.75%)
May 06, 2020
2.150
2.150
2.034
2.067
4,817
-0.02(-1.11%)
May 05, 2020
2.050
2.090
2.050
2.090
1,115
+0.02(+0.97%)
May 04, 2020
2.180
2.180
2.040
2.070
4,851
-0.06(-2.82%)
May 01, 2020
2.200
2.220
2.121
2.130
3,400
-0.07(-3.18%)
Apr 30, 2020
2.050
2.370
2.050
2.200
20,798
+0.11(+5.26%)
Apr 29, 2020
1.950
2.110
1.950
2.090
10,722
+0.08(+3.98%)
Apr 28, 2020
2.110
2.110
2.010
2.010
22,647
-0.09(-4.29%)
Apr 27, 2020
2.060
2.110
1.991
2.100
2,936
-0.01(-0.47%)
Apr 24, 2020
2.150
2.150
2.020
2.110
2,800
-0.03(-1.40%)
Apr 23, 2020
1.990
2.140
1.980
2.140
29,296
+0.24(+12.63%)
Apr 22, 2020
1.710
1.910
1.710
1.900
26,837
+0.19(+11.44%)
Apr 21, 2020
1.730
1.780
1.660
1.705
2,330
+0.02(+0.89%)
Apr 20, 2020
1.890
1.890
1.680
1.690
14,518
-0.20(-10.58%)
Apr 17, 2020
1.750
1.890
1.665
1.890
14,600
+0.22(+13.17%)
Apr 16, 2020
1.680
1.720
1.620
1.670
3,486
+0.06(+3.66%)
Apr 15, 2020
1.563
1.730
1.563
1.611
17,015
-0.04(-2.36%)
Apr 14, 2020
1.510
1.650
1.510
1.650
52,720
+0.06(+4.03%)
Apr 13, 2020
1.580
1.615
1.470
1.586
5,436
+0.08(+5.04%)
Apr 09, 2020
1.630
1.700
1.510
1.510
41,400
-0.05(-3.21%)
Apr 08, 2020
1.460
1.700
1.460
1.560
34,047
+0.06(+4.00%)
Apr 07, 2020
1.510
1.536
1.500
1.500
5,599
-0.01(-0.66%)
Apr 06, 2020
1.550
1.550
1.500
1.510
9,262
-0.02(-1.31%)
Apr 03, 2020
1.541
1.550
1.500
1.530
6,100
+0.01(+0.66%)
Apr 02, 2020
1.400
1.550
1.400
1.520
27,849
+0.07(+4.83%)
Apr 01, 2020
1.445
1.490
1.445
1.450
9,760
+0.04(+2.84%)
Mar 31, 2020
1.640
1.640
1.410
1.410
24,586
-0.30(-17.54%)
Mar 30, 2020
1.980
1.980
1.663
1.710
29,341
+0.12(+7.55%)
Mar 27, 2020
1.490
1.590
1.360
1.590
21,500
+0.30(+23.26%)
Mar 26, 2020
1.260
1.300
1.210
1.290
53,998
+0.06(+4.88%)
Mar 25, 2020
1.260
1.270
1.150
1.230
39,448
-0.07(-5.38%)
Mar 24, 2020
1.390
1.440
1.280
1.300
37,190
-0.00(-0.38%)
Mar 23, 2020
1.480
1.480
1.271
1.305
41,623
-0.18(-11.82%)
Mar 20, 2020
1.570
1.570
1.450
1.480
111,100
-0.01(-0.67%)
Mar 19, 2020
1.300
1.490
1.300
1.490
3,024
+0.09(+6.43%)
Mar 18, 2020
1.630
1.637
1.350
1.400
6,095
-0.15(-9.68%)
Mar 17, 2020
2.010
2.010
1.525
1.550
13,532
-0.03(-2.10%)
Mar 16, 2020
1.630
1.830
1.110
1.583
13,617
-0.34(-17.56%)
Mar 13, 2020
2.492
3.200
1.630
1.920
410,100
-0.44(-18.80%)
Mar 12, 2020
2.500
2.510
2.280
2.365
15,324
-0.16(-6.52%)
Mar 11, 2020
2.700
2.700
2.500
2.530
17,890
-0.26(-9.32%)
Mar 10, 2020
2.790
2.930
2.580
2.790
13,119
+0.00(+0.00%)
Mar 09, 2020
2.610
2.801
2.610
2.790
5,624
-0.02(-0.71%)
Mar 06, 2020
3.040
3.050
2.770
2.810
11,300
-0.19(-6.33%)
Mar 05, 2020
3.000
3.080
3.000
3.000
8,718
-0.01(-0.33%)
Mar 04, 2020
3.093
3.186
3.000
3.010
16,873
-0.03(-0.99%)
Mar 03, 2020
3.071
3.071
3.000
3.040
32,048
-0.03(-0.98%)
Mar 02, 2020
3.240
3.240
3.042
3.070
12,334
-0.18(-5.54%)
Feb 28, 2020
3.300
3.600
3.000
3.250
28,900
-0.42(-11.44%)
Feb 27, 2020
3.050
3.820
3.050
3.670
12,613
+0.43(+13.27%)
Feb 26, 2020
3.300
3.385
3.240
3.240
9,656
-0.06(-1.82%)
Feb 25, 2020
3.640
3.790
3.300
3.300
2,184
-0.43(-11.53%)
Feb 24, 2020
3.860
3.860
3.120
3.730
11,089
-0.23(-5.81%)
Feb 21, 2020
3.610
3.960
3.610
3.960
2,600
+0.29(+7.90%)
Feb 20, 2020
3.740
3.740
3.520
3.670
5,249
+0.00(+0.00%)
Feb 19, 2020
3.656
3.720
3.656
3.670
2,535
+0.11(+3.09%)
Feb 18, 2020
3.792
3.792
3.540
3.560
6,701
-0.40(-10.10%)
Feb 14, 2020
3.436
3.960
3.436
3.960
3,400
+0.33(+9.09%)
Feb 13, 2020
3.520
3.630
3.280
3.630
14,019
+0.06(+1.68%)
Feb 12, 2020
3.610
3.610
3.542
3.570
2,002
-0.05(-1.36%)
Feb 11, 2020
3.630
3.639
3.619
3.619
9,322
-0.03(-0.84%)
Feb 10, 2020
3.650
3.671
3.620
3.650
2,016
+0.06(+1.67%)
Feb 07, 2020
3.540
3.590
3.520
3.590
113,600
-0.03(-0.83%)
Feb 06, 2020
3.699
3.699
3.520
3.620
10,481
-0.34(-8.59%)
Feb 05, 2020
3.840
3.960
3.540
3.960
9,795
+0.01(+0.25%)
Feb 04, 2020
3.620
3.950
3.620
3.950
12,695
+0.30(+8.22%)
Feb 03, 2020
3.820
3.820
3.640
3.650
4,444
-0.19(-4.95%)
Jan 31, 2020
3.700
3.940
3.690
3.840
18,600
+0.34(+9.71%)
Jan 30, 2020
3.450
3.500
3.420
3.500
6,739
+0.01(+0.29%)
Jan 29, 2020
3.836
3.920
3.460
3.490
18,118
-0.36(-9.35%)
Jan 28, 2020
3.960
3.969
3.810
3.850
4,390
-0.11(-2.78%)
Jan 27, 2020
4.010
4.020
3.960
3.960
15,250
-0.07(-1.74%)
Jan 24, 2020
3.940
4.037
3.940
4.030
16,100
+0.09(+2.28%)
Jan 23, 2020
3.840
3.940
3.800
3.940
11,296
+0.07(+1.81%)
Jan 22, 2020
3.550
3.897
3.550
3.870
27,129
+0.38(+10.89%)
Jan 21, 2020
3.350
3.500
3.291
3.490
30,306
+0.19(+5.76%)
Jan 17, 2020
3.230
3.300
3.150
3.300
12,000
+0.08(+2.48%)
Jan 16, 2020
3.200
3.220
3.070
3.220
3,568
+0.02(+0.63%)
Jan 15, 2020
3.287
3.287
3.200
3.200
2,170
+0.00(+0.00%)
Jan 14, 2020
3.380
3.380
3.130
3.200
15,683
-0.14(-4.19%)
Jan 13, 2020
3.210
3.350
3.200
3.340
10,460
+0.09(+2.77%)
Jan 10, 2020
3.250
3.250
3.203
3.250
2,400
+0.00(+0.00%)
Jan 09, 2020
3.250
3.250
3.100
3.250
21,424
+0.00(+0.00%)
Jan 08, 2020
3.170
3.250
3.170
3.250
4,310
+0.01(+0.31%)
Jan 07, 2020
3.250
3.250
3.190
3.240
9,703
+0.05(+1.57%)
Jan 06, 2020
3.110
3.230
3.110
3.190
44,835
+0.01(+0.31%)
Jan 03, 2020
3.227
3.227
3.137
3.180
19,800
+0.02(+0.63%)
Jan 02, 2020
3.380
3.380
3.030
3.160
12,674
-0.14(-4.24%)
Dec 31, 2019
3.090
3.390
3.090
3.300
45,600
+0.18(+5.77%)
Dec 30, 2019
3.120
3.130
3.040
3.120
24,388
+0.05(+1.63%)
Dec 27, 2019
3.000
3.110
2.960
3.070
24,200
-0.02(-0.65%)
Dec 26, 2019
3.000
3.120
2.960
3.090
12,282
+0.04(+1.31%)
Dec 24, 2019
2.980
3.060
2.950
3.050
104,400
-0.01(-0.33%)
Dec 23, 2019
3.070
3.080
2.900
3.060
20,176
-0.07(-2.24%)
Dec 20, 2019
3.000
3.130
2.970
3.130
18,100
+0.20(+6.83%)
Dec 19, 2019
3.000
3.060
2.900
2.930
205,705
+0.03(+1.03%)
Dec 18, 2019
3.010
3.030
2.900
2.900
16,842
-0.05(-1.69%)
Dec 17, 2019
2.980
3.100
2.950
2.950
17,494
-0.10(-3.28%)
Dec 16, 2019
3.100
3.120
2.902
3.050
20,814
-0.04(-1.29%)
Dec 13, 2019
3.080
3.110
3.080
3.090
52,800
+0.01(+0.32%)
Dec 12, 2019
3.130
3.150
3.080
3.080
51,545
-0.05(-1.60%)
Dec 11, 2019
3.120
3.150
3.100
3.130
97,501
+0.02(+0.64%)
Dec 10, 2019
3.115
3.140
3.107
3.110
15,689
+0.02(+0.65%)
Dec 09, 2019
3.100
3.140
3.090
3.090
17,958
-0.05(-1.59%)
Dec 06, 2019
3.160
3.170
3.140
3.140
6,800
-0.03(-0.95%)
Dec 05, 2019
3.080
3.170
3.080
3.170
25,185
+0.05(+1.60%)
Dec 04, 2019
3.130
3.170
3.120
3.120
12,153
+0.04(+1.30%)
Dec 03, 2019
3.070
3.150
3.070
3.080
18,264
-0.06(-1.91%)
Dec 02, 2019
3.070
3.150
3.070
3.140
12,271
+0.12(+3.97%)
Nov 29, 2019
3.000
3.050
2.950
3.020
16,700
+0.06(+2.03%)
Nov 27, 2019
3.000
3.000
2.950
2.960
16,200
+0.00(+0.00%)
Nov 26, 2019
3.020
3.060
2.960
2.960
16,269
-0.11(-3.58%)
Nov 25, 2019
3.010
3.120
2.950
3.070
11,403
-0.04(-1.29%)
Nov 22, 2019
2.956
3.110
2.956
3.110
18,800
+0.07(+2.30%)
Nov 21, 2019
3.050
3.130
2.950
3.040
18,901
+0.06(+2.01%)
Nov 20, 2019
3.080
3.160
2.980
2.980
20,884
-0.03(-1.00%)
Nov 19, 2019
2.940
3.030
2.880
3.010
71,540
+0.09(+3.08%)
Nov 18, 2019
2.870
2.920
2.764
2.920
42,817
+0.06(+2.10%)
Nov 15, 2019
2.900
2.900
2.440
2.860
17,100
-0.03(-1.04%)
Nov 14, 2019
2.530
2.890
2.530
2.890
87,978
+0.19(+7.04%)
Nov 13, 2019
2.710
2.800
2.560
2.700
79,105
-0.22(-7.53%)
Nov 12, 2019
2.930
2.930
2.687
2.920
18,960
-0.01(-0.34%)
Nov 11, 2019
2.940
2.990
2.630
2.930
89,350
+0.01(+0.34%)
Nov 08, 2019
2.890
2.990
2.890
2.920
31,000
+0.03(+1.04%)
Nov 07, 2019
2.880
2.922
2.870
2.890
19,493
-0.02(-0.69%)
Nov 06, 2019
2.900
2.930
2.880
2.910
3,256
-0.11(-3.64%)
Nov 05, 2019
3.030
3.040
2.939
3.020
12,025
+0.00(+0.00%)
Nov 04, 2019
3.050
3.105
3.000
3.020
20,514
-0.04(-1.31%)
Nov 01, 2019
3.010
3.063
3.000
3.060
18,500
+0.01(+0.33%)
Oct 31, 2019
3.080
3.080
3.050
3.050
1,976
-0.02(-0.65%)
Oct 30, 2019
3.100
3.175
2.950
3.070
7,231
-0.08(-2.54%)
Oct 29, 2019
3.110
3.200
3.090
3.150
4,199
-0.07(-2.17%)
Oct 28, 2019
3.050
3.220
3.020
3.220
1,005
+0.20(+6.62%)
Oct 25, 2019
3.110
3.110
2.971
3.020
16,200
-0.16(-5.03%)
Oct 24, 2019
2.950
3.180
2.900
3.180
21,727
+0.23(+7.80%)
Oct 23, 2019
2.950
2.953
2.900
2.950
3,011
+0.00(+0.00%)
Oct 22, 2019
3.010
3.010
2.950
2.950
1,108
-0.05(-1.67%)
Oct 21, 2019
3.010
3.010
3.000
3.000
3,424
+0.01(+0.33%)
Oct 18, 2019
2.950
2.990
2.920
2.990
4,800
+0.01(+0.34%)
Oct 17, 2019
2.970
2.980
2.920
2.980
9,177
+0.01(+0.34%)
Oct 16, 2019
2.945
2.980
2.915
2.970
12,291
+0.01(+0.34%)
Oct 15, 2019
2.978
2.978
2.950
2.960
6,319
+0.01(+0.34%)
Oct 14, 2019
2.920
2.980
2.920
2.950
7,332
+0.00(+0.00%)
Oct 11, 2019
3.020
3.020
2.912
2.950
22,800
-0.06(-1.99%)
Oct 10, 2019
3.000
3.040
2.990
3.010
4,060
+0.02(+0.67%)
Oct 09, 2019
3.200
3.200
2.970
2.990
5,537
-0.21(-6.56%)
Oct 08, 2019
3.010
3.200
2.900
3.200
33,723
+0.16(+5.26%)
Oct 07, 2019
3.000
3.100
3.000
3.040
10,303
+0.01(+0.33%)
Oct 04, 2019
3.050
3.080
3.000
3.030
19,700
-0.03(-0.98%)
Oct 03, 2019
3.000
3.090
3.000
3.060
4,323
+0.01(+0.33%)
Oct 02, 2019
3.040
3.100
2.990
3.050
13,601
+0.04(+1.33%)
Oct 01, 2019
3.010
3.100
2.960
3.010
35,435
-0.07(-2.27%)
Sep 30, 2019
3.030
3.080
3.000
3.080
6,801
+0.00(+0.00%)
Sep 27, 2019
3.000
3.090
2.950
3.080
7,100
-0.10(-3.14%)
Sep 26, 2019
2.990
3.180
2.990
3.180
2,374
+0.12(+3.92%)
Sep 25, 2019
3.130
3.130
2.980
3.060
11,599
-0.14(-4.38%)
Sep 24, 2019
3.140
3.200
3.000
3.200
15,659
+0.09(+2.89%)
Sep 23, 2019
3.010
3.120
3.010
3.110
4,405
+0.13(+4.36%)
Sep 20, 2019
2.980
3.120
2.980
2.980
10,400
+0.00(+0.00%)
Sep 19, 2019
2.980
3.000
2.940
2.980
60,476
+0.01(+0.34%)
Sep 18, 2019
3.025
3.025
2.950
2.970
46,739
-0.10(-3.26%)
Sep 17, 2019
3.100
3.100
2.920
3.070
16,393
-0.05(-1.60%)
Sep 16, 2019
3.100
3.120
3.070
3.120
10,058
+0.04(+1.30%)
Sep 13, 2019
2.900
3.100
2.887
3.080
164,300
+0.14(+4.76%)
Sep 12, 2019
2.850
2.940
2.780
2.940
81,873
+0.07(+2.44%)
Sep 11, 2019
2.850
2.870
2.750
2.870
27,641
+0.02(+0.70%)
Sep 10, 2019
2.900
2.940
2.820
2.850
75,684
-0.09(-3.06%)
Sep 09, 2019
3.090
3.090
2.900
2.940
31,335
-0.12(-3.92%)
Sep 06, 2019
3.170
3.200
3.010
3.060
18,500
-0.14(-4.38%)
Sep 05, 2019
3.200
3.200
3.180
3.200
5,556
+0.06(+1.91%)
Sep 04, 2019
3.480
3.483
3.100
3.140
21,096
-0.34(-9.77%)
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.