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, 2022
0
+0.00(+0.00%)
Aug 30, 2022
1.240
1.245
1.230
1.230
118,385
-0.01(-0.81%)
Aug 29, 2022
1.230
1.240
1.230
1.240
44,861
+0.01(+0.81%)
Aug 26, 2022
1.235
1.240
1.230
1.230
125,451
+0.00(+0.00%)
Aug 25, 2022
1.240
1.240
1.230
1.230
79,972
+0.00(+0.00%)
Aug 24, 2022
1.230
1.240
1.230
1.230
63,999
+0.00(+0.00%)
Aug 23, 2022
1.220
1.235
1.220
1.230
19,938
+0.00(+0.00%)
Aug 22, 2022
1.240
1.240
1.220
1.230
53,942
-0.01(-0.81%)
Aug 19, 2022
1.220
1.240
1.210
1.240
71,756
+0.03(+2.48%)
Aug 18, 2022
1.210
1.220
1.210
1.210
18,057
-0.01(-0.82%)
Aug 17, 2022
1.220
1.220
1.210
1.220
4,473
+0.00(+0.00%)
Aug 16, 2022
1.240
1.240
1.210
1.220
164,567
+0.02(+1.67%)
Aug 15, 2022
1.240
1.250
1.190
1.200
574,508
-0.04(-3.23%)
Aug 12, 2022
1.240
1.240
1.220
1.240
55,882
+0.01(+0.81%)
Aug 11, 2022
1.210
1.240
1.210
1.230
62,661
+0.01(+0.82%)
Aug 10, 2022
1.210
1.230
1.210
1.220
38,692
+0.00(+0.00%)
Aug 09, 2022
1.210
1.230
1.210
1.220
9,776
-0.01(-0.81%)
Aug 08, 2022
1.213
1.230
1.213
1.230
21,090
+0.01(+0.82%)
Aug 05, 2022
1.220
1.220
1.210
1.220
5,019
+0.00(+0.00%)
Aug 04, 2022
1.210
1.220
1.200
1.220
46,623
+0.02(+1.67%)
Aug 03, 2022
1.210
1.210
1.200
1.200
17,755
+0.00(+0.00%)
Aug 02, 2022
1.180
1.210
1.180
1.200
90,027
+0.01(+0.84%)
Aug 01, 2022
1.180
1.190
1.180
1.190
68,016
+0.01(+0.85%)
Jul 29, 2022
1.180
1.190
1.180
1.180
17,812
+0.00(+0.00%)
Jul 28, 2022
1.190
1.190
1.180
1.180
25,896
-0.01(-0.84%)
Jul 27, 2022
1.190
1.200
1.180
1.190
260,134
+0.00(+0.00%)
Jul 26, 2022
1.200
1.210
1.190
1.190
134,690
+0.00(+0.00%)
Jul 25, 2022
1.200
1.200
1.185
1.190
47,195
-0.01(-0.83%)
Jul 22, 2022
1.190
1.200
1.190
1.200
81,210
+0.01(+0.84%)
Jul 21, 2022
1.190
1.218
1.190
1.190
43,842
+0.00(+0.00%)
Jul 20, 2022
1.195
1.205
1.190
1.190
22,724
+0.00(+0.00%)
Jul 19, 2022
1.219
1.219
1.190
1.190
213,358
-0.02(-1.65%)
Jul 18, 2022
1.210
1.220
1.200
1.210
142,497
+0.01(+0.83%)
Jul 15, 2022
1.220
1.230
1.200
1.200
90,487
-0.02(-1.64%)
Jul 14, 2022
1.200
1.220
1.190
1.220
142,226
+0.00(+0.00%)
Jul 13, 2022
1.200
1.220
1.200
1.220
226,714
+0.02(+1.67%)
Jul 12, 2022
1.200
1.200
1.190
1.200
141,583
+0.00(+0.00%)
Jul 11, 2022
1.230
1.230
1.190
1.200
32,119
+0.00(+0.00%)
Jul 08, 2022
1.180
1.210
1.180
1.200
66,642
+0.01(+0.84%)
Jul 07, 2022
1.180
1.190
1.180
1.190
7,192
+0.01(+0.85%)
Jul 06, 2022
1.210
1.210
1.180
1.180
59,762
-0.01(-0.84%)
Jul 05, 2022
1.180
1.210
1.180
1.190
178,990
+0.01(+0.85%)
Jul 01, 2022
1.200
1.200
1.180
1.180
143,857
-0.02(-1.67%)
Jun 30, 2022
1.190
1.200
1.170
1.200
245,309
+0.01(+0.84%)
Jun 29, 2022
1.230
1.230
1.190
1.190
298,994
-0.07(-5.56%)
Jun 28, 2022
1.270
1.270
1.260
1.260
48,289
-0.01(-0.79%)
Jun 27, 2022
1.260
1.270
1.260
1.270
69,038
+0.00(+0.00%)
Jun 24, 2022
1.250
1.270
1.250
1.270
460,403
+0.07(+5.83%)
Jun 23, 2022
1.210
1.210
1.190
1.200
298,877
-0.01(-0.83%)
Jun 22, 2022
1.200
1.210
1.190
1.210
116,707
+0.01(+0.83%)
Jun 21, 2022
1.200
1.200
1.190
1.200
11,999
+0.01(+0.84%)
Jun 17, 2022
1.180
1.190
1.170
1.190
164,277
+0.01(+0.85%)
Jun 16, 2022
1.170
1.180
1.170
1.180
56,139
+0.01(+0.85%)
Jun 15, 2022
1.170
1.180
1.170
1.170
102,779
+0.00(+0.00%)
Jun 14, 2022
1.170
1.180
1.170
1.170
123,916
+0.00(+0.00%)
Jun 13, 2022
1.160
1.181
1.160
1.170
145,788
-0.02(-1.68%)
Jun 10, 2022
1.190
1.200
1.160
1.190
200,967
-0.02(-1.65%)
Jun 09, 2022
1.200
1.210
1.190
1.210
243,224
+0.01(+0.83%)
Jun 08, 2022
1.190
1.200
1.170
1.200
292,190
+0.03(+2.56%)
Jun 07, 2022
1.180
1.195
1.150
1.170
474,027
-0.02(-1.68%)
Jun 06, 2022
1.190
1.195
1.180
1.190
54,533
+0.00(+0.00%)
Jun 03, 2022
1.180
1.200
1.180
1.190
125,653
+0.00(+0.00%)
Jun 02, 2022
1.180
1.200
1.180
1.190
105,522
+0.00(+0.00%)
Jun 01, 2022
1.190
1.190
1.180
1.190
119,249
+0.00(+0.00%)
May 31, 2022
1.180
1.190
1.180
1.190
392,012
+0.00(+0.00%)
May 27, 2022
1.190
1.200
1.180
1.190
309,738
+0.00(+0.00%)
May 26, 2022
1.190
1.200
1.180
1.190
391,234
+0.00(+0.00%)
May 25, 2022
1.180
1.190
1.175
1.190
1,020,872
+0.01(+0.85%)
May 24, 2022
1.180
1.190
1.170
1.180
6,421,116
+0.59(+100.00%)
May 23, 2022
0.5900
0.6000
0.5800
0.5900
1,724,628
+0.01(+1.90%)
May 20, 2022
0.5900
0.5951
0.5768
0.5790
67,760
-0.01(-1.86%)
May 19, 2022
0.6500
0.6876
0.5818
0.5900
172,578
-0.06(-9.22%)
May 18, 2022
0.6800
0.6800
0.6499
0.6499
41,309
-0.03(-4.43%)
May 17, 2022
0.7400
0.7759
0.6579
0.6800
129,091
-0.04(-5.61%)
May 16, 2022
0.7400
0.7517
0.7050
0.7204
92,377
+0.00(+0.06%)
May 13, 2022
0.7200
0.7688
0.6854
0.7200
131,760
+0.00(+0.00%)
May 12, 2022
0.7600
0.7582
0.7100
0.7200
59,132
-0.00(-0.29%)
May 11, 2022
0.7171
0.7687
0.7020
0.7221
42,691
+0.00(+0.29%)
May 10, 2022
0.8100
0.8072
0.7005
0.7200
122,607
-0.05(-6.35%)
May 09, 2022
0.9100
0.9100
0.7500
0.7688
192,305
-0.11(-12.38%)
May 06, 2022
0.9200
0.9200
0.8700
0.8774
36,878
+0.01(+0.67%)
May 05, 2022
0.9300
0.9659
0.8716
0.8716
27,511
-0.04(-4.29%)
May 04, 2022
0.9478
0.9478
0.8853
0.9107
77,176
+0.00(+0.12%)
May 03, 2022
1.050
1.050
0.8894
0.9096
54,527
+0.02(+2.55%)
May 02, 2022
0.9248
0.9248
0.8400
0.8870
44,541
+0.07(+9.04%)
Apr 29, 2022
0.8050
0.8307
0.7607
0.8135
59,696
-0.02(-2.00%)
Apr 28, 2022
0.8800
0.8928
0.8100
0.8301
81,907
-0.04(-5.03%)
Apr 27, 2022
0.8100
1.050
0.8100
0.8741
527,513
+0.03(+3.75%)
Apr 26, 2022
0.9150
0.9254
0.7851
0.8425
171,785
-0.08(-8.42%)
Apr 25, 2022
0.9300
0.9505
0.9036
0.9200
15,964
-0.02(-2.60%)
Apr 22, 2022
0.9708
0.9900
0.8766
0.9446
40,546
-0.03(-2.65%)
Apr 21, 2022
0.9508
0.9973
0.9300
0.9703
119,685
+0.00(+0.03%)
Apr 20, 2022
1.030
1.030
0.9500
0.9700
76,158
-0.05(-4.94%)
Apr 19, 2022
1.020
1.112
0.9950
1.020
241,353
+0.02(+2.04%)
Apr 18, 2022
0.9500
1.000
0.9301
1.000
88,333
+0.01(+1.01%)
Apr 14, 2022
1.010
1.020
0.9900
0.9900
36,663
-0.02(-1.98%)
Apr 13, 2022
1.040
1.060
1.010
1.010
45,032
-0.01(-0.98%)
Apr 12, 2022
1.130
1.130
1.010
1.020
70,513
-0.07(-6.42%)
Apr 11, 2022
1.100
1.116
1.050
1.090
77,073
-0.01(-0.91%)
Apr 08, 2022
1.110
1.130
1.100
1.100
38,262
-0.01(-0.90%)
Apr 07, 2022
1.130
1.160
1.100
1.110
73,798
-0.01(-0.89%)
Apr 06, 2022
1.140
1.190
1.110
1.120
113,296
-0.01(-0.88%)
Apr 05, 2022
1.260
1.290
1.100
1.130
325,407
-0.15(-11.72%)
Apr 04, 2022
1.320
1.350
1.260
1.280
77,251
-0.05(-3.76%)
Apr 01, 2022
1.360
1.360
1.300
1.330
51,695
-0.01(-0.75%)
Mar 31, 2022
1.250
1.350
1.250
1.340
213,801
+0.09(+7.20%)
Mar 30, 2022
1.270
1.288
1.240
1.250
118,124
-0.01(-0.79%)
Mar 29, 2022
1.250
1.310
1.250
1.260
161,205
+0.00(+0.00%)
Mar 28, 2022
1.300
1.320
1.236
1.260
222,293
-0.05(-3.82%)
Mar 25, 2022
1.320
1.390
1.310
1.310
253,994
-0.19(-12.47%)
Mar 24, 2022
1.570
1.590
1.480
1.497
309,290
-0.06(-4.06%)
Mar 23, 2022
1.560
1.580
1.470
1.560
384,094
+0.01(+0.65%)
Mar 22, 2022
1.580
1.640
1.440
1.550
780,076
-0.03(-1.90%)
Mar 21, 2022
1.390
1.660
1.310
1.580
1,670,766
+0.15(+10.49%)
Mar 18, 2022
1.330
1.430
1.330
1.430
201,576
+0.06(+4.38%)
Mar 17, 2022
1.320
1.370
1.270
1.370
116,664
+0.04(+3.01%)
Mar 16, 2022
1.300
1.370
1.290
1.330
90,753
+0.03(+2.31%)
Mar 15, 2022
1.300
1.330
1.270
1.300
230,856
+0.00(+0.00%)
Mar 14, 2022
1.380
1.380
1.280
1.300
347,084
-0.05(-3.70%)
Mar 11, 2022
1.400
1.430
1.330
1.350
313,487
-0.07(-4.93%)
Mar 10, 2022
1.340
1.450
1.310
1.420
854,182
+0.00(+0.00%)
Mar 09, 2022
1.370
1.620
1.260
1.420
6,342,648
-0.23(-13.94%)
Mar 08, 2022
1.330
2.010
1.330
1.650
4,033,524
+0.29(+21.32%)
Mar 07, 2022
1.370
1.480
1.290
1.360
285,593
-0.03(-2.16%)
Mar 04, 2022
1.370
1.400
1.305
1.390
85,241
+0.03(+2.21%)
Mar 03, 2022
1.390
1.534
1.310
1.360
227,195
+0.02(+1.49%)
Mar 02, 2022
1.340
1.390
1.250
1.340
145,571
+0.00(+0.00%)
Mar 01, 2022
1.370
1.400
1.320
1.340
99,946
-0.06(-4.29%)
Feb 28, 2022
1.330
1.430
1.330
1.400
164,171
+0.05(+3.70%)
Feb 25, 2022
1.440
1.490
1.330
1.350
1,112,311
-0.04(-2.88%)
Feb 24, 2022
1.300
1.560
1.240
1.390
2,034,675
+0.09(+6.92%)
Feb 23, 2022
1.250
1.300
1.240
1.300
23,358
+0.04(+3.17%)
Feb 22, 2022
1.270
1.340
1.250
1.260
24,385
+0.00(+0.00%)
Feb 18, 2022
1.260
0
-0.05(-3.82%)
Feb 17, 2022
1.280
1.310
1.270
1.310
17,983
-0.01(-0.76%)
Feb 16, 2022
1.240
1.320
1.240
1.320
35,279
+0.05(+3.94%)
Feb 15, 2022
1.250
1.350
1.250
1.270
11,416
+0.02(+1.60%)
Feb 14, 2022
1.290
1.300
1.240
1.250
25,042
+0.01(+0.81%)
Feb 11, 2022
1.340
1.550
1.200
1.240
266,547
-0.14(-10.14%)
Feb 10, 2022
1.330
1.410
1.320
1.380
77,921
-0.01(-0.72%)
Feb 09, 2022
1.332
1.390
1.332
1.390
8,982
+0.08(+6.11%)
Feb 08, 2022
1.300
1.370
1.270
1.310
46,421
-0.04(-2.96%)
Feb 07, 2022
1.410
1.409
1.320
1.350
29,388
-0.05(-3.57%)
Feb 04, 2022
1.324
1.400
1.324
1.400
22,065
+0.05(+3.70%)
Feb 03, 2022
1.370
1.350
1.350
7,960
-0.02(-1.46%)
Feb 02, 2022
1.370
1.400
1.340
1.370
9,591
+0.00(+0.00%)
Feb 01, 2022
1.320
1.380
1.296
1.370
6,788
+0.02(+1.48%)
Jan 31, 2022
1.330
1.400
1.350
21,873
+0.02(+1.50%)
Jan 28, 2022
1.240
1.330
1.222
1.330
22,391
+0.04(+3.10%)
Jan 27, 2022
1.220
1.290
1.220
1.290
36,892
+0.06(+4.88%)
Jan 26, 2022
1.288
1.339
1.220
1.230
27,480
-0.02(-1.60%)
Jan 25, 2022
1.260
1.290
1.250
1.250
45,500
-0.04(-3.10%)
Jan 24, 2022
1.280
1.300
1.250
1.290
33,771
+0.01(+0.78%)
Jan 21, 2022
1.350
1.390
1.250
1.280
93,549
-0.10(-7.25%)
Jan 20, 2022
1.350
1.390
1.340
1.380
11,382
+0.04(+2.99%)
Jan 19, 2022
1.419
1.419
1.310
1.340
30,077
-0.02(-1.47%)
Jan 18, 2022
1.380
1.400
1.310
1.360
84,812
-0.02(-1.45%)
Jan 14, 2022
1.380
0
-0.01(-0.72%)
Jan 13, 2022
1.420
1.455
1.390
1.390
53,866
-0.04(-2.80%)
Jan 12, 2022
1.460
1.471
1.410
1.430
13,598
-0.04(-2.72%)
Jan 11, 2022
1.440
1.470
1.395
1.470
30,461
+0.03(+2.08%)
Jan 10, 2022
1.430
1.531
1.350
1.440
161,735
+0.00(+0.00%)
Jan 07, 2022
1.460
1.500
1.390
1.440
87,736
-0.05(-3.36%)
Jan 06, 2022
1.470
1.490
1.310
1.490
360,030
+0.03(+2.05%)
Jan 05, 2022
1.540
1.990
1.400
1.460
4,301,916
-0.05(-3.31%)
Jan 04, 2022
1.420
1.550
1.420
1.510
117,646
+0.07(+4.86%)
Jan 03, 2022
1.530
1.530
1.420
1.440
50,331
+0.00(+0.00%)
Dec 31, 2021
1.490
1.647
1.350
1.440
551,224
-0.05(-3.36%)
Dec 30, 2021
1.400
1.490
1.400
1.490
14,929
+0.10(+7.19%)
Dec 29, 2021
1.350
1.412
1.350
1.390
30,691
+0.03(+2.21%)
Dec 28, 2021
1.360
1.440
1.340
1.360
96,147
-0.02(-1.45%)
Dec 27, 2021
1.360
1.430
1.360
1.380
39,914
+0.00(+0.36%)
Dec 23, 2021
1.390
1.390
1.260
1.375
52,183
+0.05(+4.17%)
Dec 22, 2021
1.290
1.390
1.290
1.320
41,024
+0.02(+1.54%)
Dec 21, 2021
1.300
1.350
1.290
1.300
41,349
-0.02(-1.52%)
Dec 20, 2021
1.260
1.368
1.240
1.320
50,786
+0.05(+3.94%)
Dec 17, 2021
1.220
1.400
1.190
1.270
112,730
+0.03(+2.42%)
Dec 16, 2021
1.320
1.380
1.230
1.240
87,030
-0.08(-6.06%)
Dec 15, 2021
1.370
1.389
1.310
1.320
128,362
-0.07(-5.04%)
Dec 14, 2021
1.400
1.420
1.372
1.390
42,797
-0.03(-2.11%)
Dec 13, 2021
1.450
1.454
1.400
1.420
28,642
-0.03(-2.07%)
Dec 10, 2021
1.440
1.490
1.436
1.450
26,463
+0.01(+0.69%)
Dec 09, 2021
1.470
1.500
1.429
1.440
32,128
-0.04(-2.70%)
Dec 08, 2021
1.500
1.590
1.430
1.480
135,635
-0.11(-6.92%)
Dec 07, 2021
1.435
1.770
1.435
1.590
938,257
+0.14(+9.66%)
Dec 06, 2021
1.480
1.480
1.350
1.450
92,252
+0.02(+1.40%)
Dec 03, 2021
1.380
1.460
1.330
1.430
122,592
+0.02(+1.78%)
Dec 02, 2021
1.460
1.460
1.380
1.405
122,059
-0.04(-3.10%)
Dec 01, 2021
1.350
1.650
1.320
1.450
974,498
+0.15(+11.37%)
Nov 30, 2021
1.410
1.440
1.297
1.302
115,291
-0.14(-9.58%)
Nov 29, 2021
1.470
1.470
1.420
1.440
55,376
+0.01(+0.70%)
Nov 26, 2021
1.440
1.490
1.411
1.430
8,911
-0.05(-3.38%)
Nov 24, 2021
1.480
1.550
1.418
1.480
78,008
+0.00(+0.00%)
Nov 23, 2021
1.520
1.551
1.450
1.480
48,330
-0.06(-3.90%)
Nov 22, 2021
1.650
1.680
1.500
1.540
95,652
-0.12(-7.23%)
Nov 19, 2021
1.740
1.740
1.610
1.660
114,846
-0.01(-0.60%)
Nov 18, 2021
1.780
1.697
1.660
1.670
192,864
-0.09(-5.11%)
Nov 17, 2021
1.800
1.800
1.690
1.760
126,395
-0.01(-0.56%)
Nov 16, 2021
1.700
1.800
1.700
1.770
65,311
+0.02(+1.14%)
Nov 15, 2021
1.760
1.780
1.725
1.750
25,203
-0.02(-1.13%)
Nov 12, 2021
1.710
1.780
1.710
1.770
56,864
+0.03(+1.72%)
Nov 11, 2021
1.730
1.750
1.700
1.740
71,532
+0.03(+1.75%)
Nov 10, 2021
1.730
1.700
1.710
44,030
+0.00(+0.00%)
Nov 09, 2021
1.710
1.751
1.710
1.710
33,936
-0.01(-0.58%)
Nov 08, 2021
1.750
1.774
1.710
1.720
76,227
-0.03(-1.71%)
Nov 05, 2021
1.710
1.775
1.710
1.750
59,723
-0.03(-1.69%)
Nov 04, 2021
1.840
1.850
1.750
1.780
94,388
+0.02(+1.14%)
Nov 03, 2021
1.740
1.770
1.739
1.760
50,716
+0.01(+0.57%)
Nov 02, 2021
1.770
1.770
1.708
1.750
104,610
-0.01(-0.57%)
Nov 01, 2021
1.750
1.800
1.760
1.760
51,781
+0.00(+0.00%)
Oct 29, 2021
1.740
1.820
1.740
1.760
41,062
+0.02(+1.14%)
Oct 28, 2021
1.680
1.780
1.680
1.740
83,491
+0.05(+2.96%)
Oct 27, 2021
1.730
1.760
1.680
1.690
31,839
-0.05(-2.87%)
Oct 26, 2021
1.720
1.740
99,590
+0.01(+0.58%)
Oct 25, 2021
1.720
1.780
1.700
1.730
85,684
-0.01(-0.57%)
Oct 22, 2021
1.810
1.820
1.680
1.740
252,752
-0.10(-5.43%)
Oct 21, 2021
1.850
1.880
1.780
1.840
272,940
+0.00(+0.00%)
Oct 20, 2021
1.810
1.840
1.780
1.840
51,538
+0.06(+3.37%)
Oct 19, 2021
1.790
1.850
1.757
1.780
198,629
-0.02(-1.11%)
Oct 18, 2021
1.810
1.820
1.750
1.800
76,047
-0.01(-0.55%)
Oct 15, 2021
1.820
1.870
1.710
1.810
158,967
+0.01(+0.56%)
Oct 14, 2021
1.750
1.850
1.712
1.800
242,826
+0.06(+3.30%)
Oct 13, 2021
1.760
1.780
1.698
1.742
69,838
-0.00(-0.01%)
Oct 12, 2021
1.680
1.760
1.670
1.743
63,510
+0.07(+4.35%)
Oct 11, 2021
1.640
1.698
1.640
1.670
63,177
+0.00(+0.00%)
Oct 08, 2021
1.670
1.707
1.630
1.670
29,265
-0.01(-0.60%)
Oct 07, 2021
1.650
1.710
1.650
1.680
109,424
+0.02(+1.20%)
Oct 06, 2021
1.620
1.680
1.620
1.660
84,226
-0.04(-2.35%)
Oct 05, 2021
1.680
1.700
1.645
1.700
107,252
+0.01(+0.59%)
Oct 04, 2021
1.730
1.790
1.590
1.690
392,203
-0.07(-3.98%)
Oct 01, 2021
1.800
1.808
1.710
1.760
340,543
-0.04(-2.22%)
Sep 30, 2021
1.950
2.000
1.715
1.800
8,003,975
-0.02(-1.10%)
Sep 29, 2021
1.830
1.850
1.800
1.820
43,190
-0.02(-1.09%)
Sep 28, 2021
1.840
1.880
1.830
1.840
53,479
-0.03(-1.60%)
Sep 27, 2021
1.880
1.880
1.840
1.870
70,793
+0.01(+0.54%)
Sep 24, 2021
1.880
1.880
1.823
1.860
61,987
-0.02(-1.06%)
Sep 23, 2021
1.850
1.897
1.850
1.880
95,208
+0.04(+2.17%)
Sep 22, 2021
1.870
1.870
1.800
1.840
187,931
-0.01(-0.54%)
Sep 21, 2021
2.040
2.040
1.840
1.850
200,668
-0.03(-1.60%)
Sep 20, 2021
2.010
2.010
1.850
1.880
96,078
-0.02(-1.05%)
Sep 17, 2021
2.000
2.000
1.900
1.900
155,613
-0.05(-2.56%)
Sep 16, 2021
2.020
2.020
1.886
1.950
101,457
+0.03(+1.56%)
Sep 15, 2021
1.890
1.950
1.841
1.920
100,372
+0.07(+3.78%)
Sep 14, 2021
1.950
1.965
1.830
1.850
36,515
-0.11(-5.61%)
Sep 13, 2021
2.000
2.000
1.910
1.960
13,204
-0.03(-1.51%)
Sep 10, 2021
1.950
1.990
1.912
1.990
39,991
+0.07(+3.65%)
Sep 09, 2021
1.910
1.950
1.900
1.920
31,051
+0.00(+0.00%)
Sep 08, 2021
1.980
1.980
1.900
1.920
50,400
-0.05(-2.54%)
Sep 07, 2021
2.000
2.000
1.930
1.970
59,682
+0.00(+0.00%)
Sep 03, 2021
1.930
1.990
1.900
1.970
72,102
+0.06(+3.14%)
Sep 02, 2021
1.890
1.988
1.890
1.910
83,661
+0.04(+2.14%)
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.