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 (%)
Dec 30, 2022
1.050
1.130
1.020
1.040
79,488
-0.05(-4.73%)
Dec 29, 2022
1.060
1.100
1.010
1.092
68,659
+0.02(+2.02%)
Dec 28, 2022
1.050
1.070
0.9630
1.070
98,915
+0.01(+1.23%)
Dec 27, 2022
1.079
1.079
0.9500
1.057
75,310
+0.01(+0.67%)
Dec 23, 2022
1.050
1.090
1.030
1.050
82,873
+0.00(+0.00%)
Dec 22, 2022
1.057
1.057
1.010
1.050
29,936
+0.02(+1.94%)
Dec 21, 2022
1.060
1.060
1.030
1.030
70,158
-0.02(-2.32%)
Dec 20, 2022
1.050
1.060
1.021
1.054
105,262
+0.04(+4.41%)
Dec 19, 2022
1.040
1.060
0.9850
1.010
110,559
-0.04(-3.81%)
Dec 16, 2022
1.010
1.060
0.9168
1.050
216,183
+0.00(+0.00%)
Dec 15, 2022
0.9999
1.075
0.9704
1.050
166,522
+0.08(+8.20%)
Dec 14, 2022
0.8500
1.054
0.8302
0.9704
183,754
+0.15(+18.70%)
Dec 13, 2022
0.7400
0.8300
0.7400
0.8175
70,800
+0.05(+6.45%)
Dec 12, 2022
0.7102
0.8129
0.7101
0.7680
61,047
+0.04(+5.21%)
Dec 09, 2022
0.6900
0.7500
0.6701
0.7300
113,698
+0.00(+0.01%)
Dec 08, 2022
0.6875
0.7299
0.6701
0.7299
78,108
+0.05(+8.13%)
Dec 07, 2022
0.6648
0.7000
0.6111
0.6750
191,405
+0.02(+2.29%)
Dec 06, 2022
0.6501
0.7300
0.6051
0.6599
304,409
+0.01(+1.54%)
Dec 05, 2022
0.5500
0.6500
0.5250
0.6499
647,067
+0.09(+16.53%)
Dec 02, 2022
0.4676
0.7400
0.4352
0.5577
5,794,471
+0.18(+46.69%)
Dec 01, 2022
0.7900
0.8260
0.3337
0.3802
761,300
-0.45(-54.20%)
Nov 30, 2022
0.8100
0.8700
0.8100
0.8301
53,208
+0.03(+3.75%)
Nov 29, 2022
0.8250
0.8250
0.8001
0.8001
333
-0.00(-0.01%)
Nov 28, 2022
0.8300
0.8750
0.7565
0.8002
26,709
-0.03(-3.73%)
Nov 25, 2022
0.8593
0.8593
0.8200
0.8312
5,840
-0.02(-2.76%)
Nov 23, 2022
0.8549
0.8549
0.8201
0.8548
2,885
-0.00(-0.02%)
Nov 22, 2022
0.9000
0.9079
0.8201
0.8550
5,619
+0.00(+0.52%)
Nov 21, 2022
0.8899
0.8899
0.8501
0.8506
2,136
-0.04(-4.43%)
Nov 18, 2022
0.8399
0.8900
0.8399
0.8900
1,451
+0.05(+5.96%)
Nov 17, 2022
0.8399
0.8399
0.8299
0.8399
859
+0.03(+3.68%)
Nov 16, 2022
0.9000
0.9000
0.8101
0.8101
10,962
-0.09(-10.00%)
Nov 15, 2022
0.9499
0.9499
0.9001
0.9001
17,899
+0.01(+1.12%)
Nov 14, 2022
0.8998
0.9390
0.8800
0.8901
27,664
+0.02(+2.31%)
Nov 11, 2022
0.8500
0.8799
0.8500
0.8700
13,864
+0.03(+3.57%)
Nov 10, 2022
0.8100
0.8551
0.8100
0.8400
22,947
+0.03(+3.69%)
Nov 09, 2022
0.8100
0.8400
0.8100
0.8101
9,432
+0.00(+0.01%)
Nov 08, 2022
0.7850
0.8800
0.7850
0.8100
17,147
+0.03(+3.71%)
Nov 07, 2022
0.7480
0.8566
0.7480
0.7810
22,486
+0.03(+4.50%)
Nov 04, 2022
0.7596
0.7670
0.7400
0.7474
11,406
+0.01(+1.73%)
Nov 03, 2022
0.7570
0.7570
0.7002
0.7347
13,521
+0.03(+4.94%)
Nov 02, 2022
0.7519
0.7789
0.7001
0.7001
18,613
-0.03(-4.10%)
Nov 01, 2022
0.6390
0.7599
0.6390
0.7300
83,473
+0.06(+9.33%)
Oct 31, 2022
0.6700
0.6999
0.6659
0.6677
15,185
-0.00(-0.34%)
Oct 28, 2022
0.6619
0.6701
0.6619
0.6700
4,268
+0.01(+1.22%)
Oct 27, 2022
0.6601
0.6999
0.6601
0.6619
2,537
+0.00(+0.20%)
Oct 26, 2022
0.6700
0.6900
0.6600
0.6606
18,425
+0.00(+0.08%)
Oct 25, 2022
0.6600
0.6999
0.6384
0.6601
28,550
+0.02(+3.12%)
Oct 24, 2022
0.6404
0.6700
0.6400
0.6401
5,778
-0.00(-0.02%)
Oct 21, 2022
0.6500
0.6500
0.6377
0.6402
1,080
-0.01(-1.49%)
Oct 20, 2022
0.6501
0.6628
0.6402
0.6499
2,173
-0.00(-0.03%)
Oct 19, 2022
0.7000
0.7000
0.6400
0.6501
2,764
+0.00(+0.02%)
Oct 18, 2022
0.7196
0.7196
0.6500
0.6500
6,955
-0.00(-0.02%)
Oct 17, 2022
0.6312
0.6783
0.6312
0.6501
19,467
-0.05(-7.09%)
Oct 14, 2022
0.6451
0.6997
0.6316
0.6997
1,508
+0.05(+7.70%)
Oct 13, 2022
0.6500
0.6500
0.6312
0.6497
10,718
+0.00(+0.19%)
Oct 12, 2022
0.6513
0.6755
0.6400
0.6485
4,644
-0.00(-0.25%)
Oct 11, 2022
0.6517
0.6632
0.6312
0.6501
5,078
-0.02(-2.90%)
Oct 10, 2022
0.6984
0.6984
0.6500
0.6695
4,341
+0.04(+5.72%)
Oct 07, 2022
0.6320
0.6417
0.6320
0.6333
840
-0.02(-2.58%)
Oct 06, 2022
0.6402
0.7300
0.6402
0.6501
3,687
-0.01(-1.53%)
Oct 05, 2022
0.6561
0.6899
0.6300
0.6602
11,245
-0.00(-0.02%)
Oct 04, 2022
0.6550
0.7035
0.6462
0.6603
18,754
+0.01(+0.84%)
Oct 03, 2022
0.6550
0.6550
0.6202
0.6548
14,809
-0.00(-0.03%)
Sep 30, 2022
0.6751
0.6799
0.6500
0.6550
10,662
-0.03(-3.68%)
Sep 29, 2022
0.7020
0.7659
0.6493
0.6800
23,298
-0.02(-2.91%)
Sep 28, 2022
0.7200
0.7200
0.7003
0.7004
1,951
+0.00(+0.01%)
Sep 27, 2022
0.7101
0.7561
0.7003
0.7003
21,365
-0.07(-8.52%)
Sep 26, 2022
0.7656
0.7656
0.7300
0.7655
4,899
+0.02(+2.07%)
Sep 23, 2022
0.7737
0.7814
0.7500
0.7500
3,304
-0.00(-0.33%)
Sep 22, 2022
0.7801
0.7801
0.7500
0.7525
16,186
-0.03(-3.53%)
Sep 21, 2022
0.8200
0.8206
0.7800
0.7800
14,391
-0.05(-5.47%)
Sep 20, 2022
0.8409
0.8409
0.8009
0.8251
5,436
+0.02(+2.87%)
Sep 19, 2022
0.8101
0.8698
0.8009
0.8021
5,785
+0.00(+0.09%)
Sep 16, 2022
0.8402
0.8403
0.8014
0.8014
29,359
-0.04(-4.62%)
Sep 15, 2022
0.8451
0.8599
0.8213
0.8402
12,118
+0.02(+2.30%)
Sep 14, 2022
0.8260
0.8545
0.8101
0.8213
30,736
-0.00(-0.45%)
Sep 13, 2022
0.8634
0.8635
0.8250
0.8250
7,175
-0.04(-4.91%)
Sep 12, 2022
0.8699
0.8699
0.8600
0.8676
8,917
+0.01(+0.88%)
Sep 09, 2022
0.8699
0.8700
0.8251
0.8600
11,035
+0.01(+1.18%)
Sep 08, 2022
0.8600
0.8838
0.8500
0.8500
5,526
-0.00(-0.06%)
Sep 07, 2022
0.8698
0.8699
0.8500
0.8505
15,156
-0.02(-2.23%)
Sep 06, 2022
0.8899
0.8899
0.8500
0.8699
26,967
-0.01(-1.15%)
Sep 02, 2022
0.8699
0.8899
0.8500
0.8800
14,291
-0.01(-1.66%)
Sep 01, 2022
0.8560
0.8949
0.8500
0.8949
13,064
+0.03(+2.89%)
Aug 31, 2022
0.9091
0.9091
0.8601
0.8698
7,655
+0.01(+1.61%)
Aug 30, 2022
0.8602
0.8999
0.8402
0.8560
26,141
+0.04(+4.38%)
Aug 29, 2022
0.8926
0.8950
0.8200
0.8201
22,720
-0.07(-8.38%)
Aug 26, 2022
0.9011
0.9659
0.8902
0.8951
15,711
-0.01(-0.58%)
Aug 25, 2022
0.9049
0.9050
0.8902
0.9003
2,387
-0.00(-0.52%)
Aug 24, 2022
0.8955
0.9399
0.8901
0.9050
29,154
+0.02(+2.21%)
Aug 23, 2022
0.8864
0.9302
0.8851
0.8854
10,473
-0.01(-1.13%)
Aug 22, 2022
0.8850
0.8983
0.8843
0.8955
17,277
-0.00(-0.51%)
Aug 19, 2022
0.9200
0.9216
0.8900
0.9001
12,450
-0.02(-2.54%)
Aug 18, 2022
0.9188
0.9239
0.9188
0.9236
12,279
-0.01(-0.58%)
Aug 17, 2022
0.8799
0.9290
0.8799
0.9290
7,834
+0.05(+6.22%)
Aug 16, 2022
0.9500
0.9500
0.8700
0.8746
83,616
-0.07(-7.59%)
Aug 15, 2022
0.9500
0.9500
0.9300
0.9464
29,341
+0.02(+1.75%)
Aug 12, 2022
0.9301
0.9500
0.9100
0.9301
41,505
+0.03(+3.05%)
Aug 11, 2022
0.9300
0.9300
0.8852
0.9026
23,239
+0.01(+1.42%)
Aug 10, 2022
0.8700
0.8990
0.8420
0.8900
21,635
+0.06(+7.22%)
Aug 09, 2022
0.8750
0.8980
0.8250
0.8301
13,868
-0.06(-6.59%)
Aug 08, 2022
0.8500
0.8950
0.8501
0.8887
20,954
+0.03(+3.63%)
Aug 05, 2022
0.8015
0.8975
0.8015
0.8576
106,338
+0.03(+3.18%)
Aug 04, 2022
0.8857
0.8857
0.8300
0.8312
29,116
+0.00(+0.13%)
Aug 03, 2022
0.7700
0.8898
0.7700
0.8301
81,944
+0.03(+3.78%)
Aug 02, 2022
0.7621
0.8110
0.7621
0.7999
34,737
+0.04(+4.97%)
Aug 01, 2022
0.7446
0.7696
0.7300
0.7620
4,115
+0.01(+1.30%)
Jul 29, 2022
0.8000
0.8000
0.7504
0.7522
14,881
-0.05(-6.07%)
Jul 28, 2022
0.8040
0.8200
0.7929
0.8008
10,445
+0.01(+1.01%)
Jul 27, 2022
0.7900
0.7928
0.7645
0.7928
3,839
+0.00(+0.35%)
Jul 26, 2022
0.7878
0.8002
0.7601
0.7900
11,639
-0.03(-3.13%)
Jul 25, 2022
0.8201
0.8398
0.8010
0.8155
20,109
-0.01(-0.89%)
Jul 22, 2022
0.8400
0.8499
0.8201
0.8228
34,905
-0.01(-0.87%)
Jul 21, 2022
0.8200
0.8400
0.7940
0.8300
79,007
+0.04(+4.72%)
Jul 20, 2022
0.7700
0.8216
0.7697
0.7926
91,537
+0.02(+3.22%)
Jul 19, 2022
0.7800
0.7775
0.7600
0.7679
34,812
+0.01(+1.23%)
Jul 18, 2022
0.7500
0.7800
0.7301
0.7586
51,797
+0.03(+4.35%)
Jul 15, 2022
0.7200
0.7590
0.7200
0.7270
22,595
+0.02(+2.11%)
Jul 14, 2022
0.7100
0.7300
0.7005
0.7120
4,823
-0.00(-0.22%)
Jul 13, 2022
0.7300
0.7319
0.7004
0.7136
17,986
-0.01(-1.59%)
Jul 12, 2022
0.7201
0.7699
0.7201
0.7251
17,591
-0.00(-0.63%)
Jul 11, 2022
0.7400
0.7400
0.7101
0.7297
19,888
-0.04(-4.99%)
Jul 08, 2022
0.7300
0.7680
0.7288
0.7680
4,844
+0.02(+2.54%)
Jul 07, 2022
0.7400
0.7949
0.7220
0.7490
49,408
-0.02(-2.27%)
Jul 06, 2022
0.7319
0.7829
0.7319
0.7664
18,578
-0.01(-1.15%)
Jul 05, 2022
0.7300
0.7991
0.6900
0.7753
224,882
+0.05(+6.22%)
Jul 01, 2022
0.7140
0.7399
0.7090
0.7299
112,742
+0.02(+2.11%)
Jun 30, 2022
0.7223
0.7398
0.6651
0.7148
25,356
-0.03(-3.39%)
Jun 29, 2022
0.6979
0.7497
0.6601
0.7399
122,817
+0.04(+6.43%)
Jun 28, 2022
0.7200
0.7200
0.6747
0.6952
12,460
-0.01(-2.08%)
Jun 27, 2022
0.7400
0.7351
0.7000
0.7100
20,288
-0.01(-0.70%)
Jun 24, 2022
0.7200
0.7764
0.7000
0.7150
104,749
-0.01(-1.27%)
Jun 23, 2022
0.6800
0.7496
0.6506
0.7242
242,846
+0.04(+6.34%)
Jun 22, 2022
0.6900
0.7000
0.6588
0.6810
59,233
-0.01(-1.30%)
Jun 21, 2022
0.6805
0.7000
0.6805
0.6900
9,506
-0.02(-3.09%)
Jun 17, 2022
0.7100
0.7403
0.7000
0.7120
7,063
-0.01(-1.78%)
Jun 16, 2022
0.7500
0.7500
0.7101
0.7249
9,522
+0.01(+1.07%)
Jun 15, 2022
0.7779
0.7779
0.7051
0.7172
144,429
-0.00(-0.10%)
Jun 14, 2022
0.6800
0.7315
0.6506
0.7179
132,288
+0.03(+4.80%)
Jun 13, 2022
0.7000
0.7100
0.6802
0.6850
43,220
+0.00(+0.07%)
Jun 10, 2022
0.6998
0.7498
0.6844
0.6845
30,754
-0.02(-2.40%)
Jun 09, 2022
0.6560
0.7118
0.6503
0.7013
38,388
+0.02(+3.42%)
Jun 08, 2022
0.6751
0.7128
0.6499
0.6781
29,774
-0.01(-2.11%)
Jun 07, 2022
0.7200
0.7344
0.6700
0.6927
29,979
-0.03(-3.71%)
Jun 06, 2022
0.7100
0.7639
0.7100
0.7194
24,146
-0.00(-0.08%)
Jun 03, 2022
0.7101
0.7499
0.7101
0.7200
29,573
-0.00(-0.18%)
Jun 02, 2022
0.7948
0.8479
0.7213
0.7213
177,182
-0.07(-9.27%)
Jun 01, 2022
0.8101
0.8305
0.7801
0.7950
39,013
-0.04(-4.44%)
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%)
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.