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
Carrols Rstrnt Group
(NQ:
TAST
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 15, 2024
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, 2019
7.540
7.747
7.459
7.693
323,599
+0.07(+0.95%)
May 30, 2019
7.729
7.729
7.504
7.621
390,297
-0.10(-1.29%)
May 29, 2019
7.639
7.775
7.477
7.720
562,240
+0.00(+0.00%)
May 28, 2019
7.973
8.045
7.657
7.720
276,741
-0.26(-3.28%)
May 24, 2019
7.928
8.145
7.802
7.982
343,755
+0.11(+1.38%)
May 23, 2019
7.928
8.073
7.621
7.874
830,350
+0.05(+0.58%)
May 22, 2019
7.811
7.955
7.729
7.829
437,019
-0.11(-1.37%)
May 21, 2019
7.702
8.045
7.702
7.937
619,787
+0.23(+3.05%)
May 20, 2019
7.612
7.802
7.567
7.702
456,124
+0.07(+0.95%)
May 17, 2019
7.468
7.820
7.368
7.630
483,295
+0.13(+1.68%)
May 16, 2019
7.666
7.684
7.395
7.504
831,275
-0.14(-1.89%)
May 15, 2019
7.838
7.838
7.567
7.648
495,157
-0.20(-2.53%)
May 14, 2019
7.775
7.946
7.756
7.847
323,603
+0.06(+0.81%)
May 13, 2019
7.991
8.145
7.702
7.784
349,826
-0.30(-3.69%)
May 10, 2019
7.955
8.100
7.756
8.082
405,773
+0.11(+1.36%)
May 09, 2019
8.091
8.325
7.910
7.973
515,956
-0.16(-2.00%)
May 08, 2019
8.687
8.939
8.091
8.136
1,153,152
-1.37(-14.43%)
May 07, 2019
9.490
9.617
9.427
9.508
458,130
+0.03(+0.29%)
May 06, 2019
9.219
9.517
9.039
9.481
164,579
+0.17(+1.84%)
May 03, 2019
8.976
9.337
8.903
9.310
703,901
+0.41(+4.56%)
May 02, 2019
8.777
8.953
8.777
8.903
382,283
+0.16(+1.86%)
May 01, 2019
8.885
9.066
8.668
8.741
568,681
-0.12(-1.33%)
Apr 30, 2019
8.994
9.021
8.849
8.858
208,909
-0.17(-1.90%)
Apr 29, 2019
9.012
9.048
8.885
9.030
141,806
-0.02(-0.20%)
Apr 26, 2019
9.120
9.138
8.957
9.048
176,418
-0.04(-0.40%)
Apr 25, 2019
9.021
9.156
8.994
9.084
100,349
+0.02(+0.20%)
Apr 24, 2019
9.138
9.249
9.003
9.066
259,685
-0.07(-0.79%)
Apr 23, 2019
8.894
9.156
8.885
9.138
318,319
+0.26(+2.95%)
Apr 22, 2019
8.840
9.012
8.804
8.876
181,481
+0.03(+0.31%)
Apr 18, 2019
8.678
8.921
8.678
8.849
99,228
+0.13(+1.45%)
Apr 17, 2019
8.903
8.903
8.687
8.723
118,946
-0.16(-1.83%)
Apr 16, 2019
8.921
8.930
8.732
8.885
115,928
-0.03(-0.30%)
Apr 15, 2019
8.948
8.957
8.732
8.912
109,199
-0.04(-0.40%)
Apr 12, 2019
9.120
9.120
8.881
8.948
88,818
-0.14(-1.59%)
Apr 11, 2019
9.003
9.183
8.957
9.093
282,690
+0.12(+1.31%)
Apr 10, 2019
8.804
9.030
8.718
8.976
167,750
+0.18(+2.05%)
Apr 09, 2019
8.768
8.858
8.533
8.795
327,040
-0.04(-0.41%)
Apr 08, 2019
8.903
8.930
8.768
8.831
320,158
-0.12(-1.31%)
Apr 05, 2019
9.030
9.165
8.930
8.948
159,474
-0.09(-1.00%)
Apr 04, 2019
8.966
9.072
8.885
9.039
173,884
+0.05(+0.60%)
Apr 03, 2019
9.039
9.057
8.867
8.985
150,127
-0.03(-0.30%)
Apr 02, 2019
9.057
9.129
8.930
9.012
171,539
-0.06(-0.70%)
Apr 01, 2019
9.021
9.138
9.012
9.075
291,708
+0.07(+0.80%)
Mar 29, 2019
9.084
9.093
8.912
9.003
770,791
-0.02(-0.20%)
Mar 28, 2019
8.822
9.129
8.822
9.021
209,153
+0.20(+2.25%)
Mar 27, 2019
8.948
9.048
8.786
8.822
139,138
-0.14(-1.61%)
Mar 26, 2019
8.750
8.994
8.705
8.966
186,867
+0.22(+2.48%)
Mar 25, 2019
8.732
8.876
8.641
8.750
120,823
+0.03(+0.31%)
Mar 22, 2019
9.003
9.084
8.641
8.723
235,778
-0.33(-3.59%)
Mar 21, 2019
8.985
9.129
8.985
9.048
220,770
+0.05(+0.60%)
Mar 20, 2019
9.111
9.174
8.994
8.994
518,502
-0.14(-1.48%)
Mar 19, 2019
9.301
9.319
9.111
9.129
258,882
-0.18(-1.94%)
Mar 18, 2019
9.192
9.319
9.111
9.310
157,532
+0.14(+1.58%)
Mar 15, 2019
9.120
9.237
9.075
9.165
412,417
+0.06(+0.69%)
Mar 14, 2019
9.111
9.255
9.066
9.102
217,220
-0.04(-0.40%)
Mar 13, 2019
9.021
9.219
9.012
9.138
175,864
+0.11(+1.20%)
Mar 12, 2019
9.156
9.219
9.012
9.030
213,502
-0.10(-1.09%)
Mar 11, 2019
9.111
9.183
8.976
9.129
198,010
+0.03(+0.30%)
Mar 08, 2019
9.156
9.301
9.075
9.102
186,606
-0.06(-0.69%)
Mar 07, 2019
9.436
9.463
9.165
9.165
243,540
-0.32(-3.33%)
Mar 06, 2019
9.662
9.761
9.454
9.481
273,389
-0.16(-1.69%)
Mar 05, 2019
9.653
9.761
9.608
9.644
495,014
+0.00(+0.00%)
Mar 04, 2019
9.734
9.842
9.644
9.644
235,278
-0.10(-1.02%)
Mar 01, 2019
9.743
9.996
9.626
9.743
348,849
+0.09(+0.94%)
Feb 28, 2019
9.571
9.680
9.328
9.653
363,842
+0.02(+0.19%)
Feb 27, 2019
9.671
9.906
9.594
9.635
644,818
-0.42(-4.13%)
Feb 26, 2019
10.03
10.14
9.869
10.05
292,373
+0.03(+0.27%)
Feb 25, 2019
10.15
10.28
9.906
10.02
416,385
-0.08(-0.80%)
Feb 22, 2019
9.915
10.43
9.915
10.10
519,509
+0.21(+2.10%)
Feb 21, 2019
9.599
10.24
9.599
9.897
982,657
+0.25(+2.62%)
Feb 20, 2019
9.562
10.44
9.364
9.644
1,216,835
+1.20(+14.22%)
Feb 19, 2019
8.380
8.515
8.371
8.443
205,349
+0.05(+0.65%)
Feb 15, 2019
8.190
8.542
8.181
8.389
267,783
+0.22(+2.65%)
Feb 14, 2019
8.154
8.334
8.135
8.172
228,941
+0.02(+0.22%)
Feb 13, 2019
8.208
8.244
8.082
8.154
140,824
-0.07(-0.88%)
Feb 12, 2019
8.298
8.398
8.158
8.226
123,089
-0.03(-0.33%)
Feb 11, 2019
8.154
8.299
8.154
8.253
189,002
+0.12(+1.44%)
Feb 08, 2019
8.091
8.199
8.063
8.136
182,287
+0.07(+0.90%)
Feb 07, 2019
7.964
8.231
7.955
8.063
421,171
+0.09(+1.13%)
Feb 06, 2019
8.280
8.280
7.964
7.973
232,639
-0.30(-3.60%)
Feb 05, 2019
8.244
8.352
8.172
8.271
303,008
+0.06(+0.77%)
Feb 04, 2019
7.675
8.217
7.675
8.208
240,011
+0.55(+7.19%)
Feb 01, 2019
7.838
7.874
7.603
7.657
234,559
-0.14(-1.74%)
Jan 31, 2019
8.036
8.082
7.775
7.793
169,111
-0.21(-2.60%)
Jan 30, 2019
8.163
8.172
7.991
8.000
115,239
-0.14(-1.66%)
Jan 29, 2019
8.163
8.199
7.955
8.136
102,270
-0.01(-0.11%)
Jan 28, 2019
8.352
8.389
8.136
8.145
130,535
-0.23(-2.80%)
Jan 25, 2019
8.398
8.456
8.316
8.380
217,394
+0.05(+0.65%)
Jan 24, 2019
8.623
8.696
8.307
8.325
219,642
-0.24(-2.85%)
Jan 23, 2019
8.172
8.750
8.172
8.569
309,823
+0.43(+5.33%)
Jan 22, 2019
7.802
8.235
7.775
8.136
333,740
+0.32(+4.04%)
Jan 18, 2019
8.109
8.154
7.729
7.820
435,342
-0.30(-3.67%)
Jan 17, 2019
8.280
8.371
8.036
8.118
735,439
-0.19(-2.28%)
Jan 16, 2019
8.587
8.696
8.253
8.307
220,687
-0.25(-2.95%)
Jan 15, 2019
8.605
8.619
8.479
8.560
324,461
-0.03(-0.32%)
Jan 14, 2019
8.768
8.863
8.560
8.587
127,125
-0.21(-2.36%)
Jan 11, 2019
8.858
8.894
8.659
8.795
309,867
-0.09(-1.02%)
Jan 10, 2019
8.939
8.966
8.831
8.885
199,784
-0.08(-0.91%)
Jan 09, 2019
9.102
9.138
8.840
8.966
218,227
-0.08(-0.90%)
Jan 08, 2019
9.283
9.599
9.021
9.048
360,748
-0.46(-4.84%)
Jan 07, 2019
8.930
9.644
8.659
9.508
336,497
+0.58(+6.47%)
Jan 04, 2019
8.587
8.948
8.587
8.930
210,638
+0.37(+4.32%)
Jan 03, 2019
8.786
8.804
8.560
8.560
119,965
-0.26(-2.97%)
Jan 02, 2019
8.804
8.948
8.542
8.822
139,066
-0.06(-0.71%)
Dec 31, 2018
8.470
8.939
8.371
8.885
150,503
+0.42(+4.90%)
Dec 28, 2018
8.587
8.687
8.443
8.470
232,344
-0.12(-1.37%)
Dec 27, 2018
8.533
8.687
8.434
8.587
211,358
-0.08(-0.94%)
Dec 26, 2018
8.551
8.696
8.154
8.668
257,186
+0.21(+2.45%)
Dec 24, 2018
8.678
8.768
8.425
8.461
138,432
-0.29(-3.30%)
Dec 21, 2018
8.542
8.786
8.506
8.750
370,888
+0.20(+2.32%)
Dec 20, 2018
8.289
8.641
8.235
8.551
340,097
+0.26(+3.16%)
Dec 19, 2018
8.352
8.650
8.217
8.289
275,818
-0.02(-0.22%)
Dec 18, 2018
8.587
9.012
8.298
8.307
198,611
-0.23(-2.75%)
Dec 17, 2018
8.659
8.705
8.271
8.542
375,684
-0.16(-1.87%)
Dec 14, 2018
8.840
9.066
8.650
8.705
243,530
-0.17(-1.93%)
Dec 13, 2018
9.156
9.328
8.867
8.876
169,504
-0.23(-2.58%)
Dec 12, 2018
9.283
9.351
9.093
9.111
132,910
-0.11(-1.18%)
Dec 11, 2018
9.779
9.779
9.156
9.219
148,192
-0.46(-4.76%)
Dec 10, 2018
9.553
9.707
9.228
9.680
192,933
+0.14(+1.42%)
Dec 07, 2018
9.698
9.897
9.490
9.544
195,134
-0.22(-2.22%)
Dec 06, 2018
9.653
9.788
9.517
9.761
168,152
+0.04(+0.37%)
Dec 04, 2018
10.17
10.19
9.553
9.725
212,632
-0.43(-4.27%)
Dec 03, 2018
10.01
10.18
9.770
10.16
223,212
+0.21(+2.09%)
Nov 30, 2018
10.14
10.14
9.725
9.951
299,789
-0.19(-1.87%)
Nov 29, 2018
9.996
10.17
9.887
10.14
208,609
+0.12(+1.17%)
Nov 28, 2018
9.951
10.15
9.761
10.02
144,027
+0.13(+1.28%)
Nov 27, 2018
10.08
10.20
9.824
9.897
250,657
-0.17(-1.70%)
Nov 26, 2018
10.66
10.66
9.978
10.07
245,796
-0.53(-5.03%)
Nov 23, 2018
10.49
10.68
10.48
10.60
87,932
+0.00(+0.00%)
Nov 21, 2018
10.60
10.60
10.60
0
+0.25(+2.44%)
Nov 20, 2018
9.915
10.37
9.806
10.35
340,602
+0.39(+3.90%)
Nov 19, 2018
9.806
10.03
9.746
9.960
339,837
+0.14(+1.47%)
Nov 16, 2018
9.933
9.933
9.680
9.815
304,108
-0.13(-1.27%)
Nov 15, 2018
10.19
10.31
9.906
9.942
235,554
-0.24(-2.39%)
Nov 14, 2018
9.933
10.31
9.806
10.19
393,378
+0.23(+2.27%)
Nov 13, 2018
10.28
10.33
9.951
9.960
208,232
-0.33(-3.16%)
Nov 12, 2018
10.07
10.31
9.933
10.28
285,219
+0.08(+0.80%)
Nov 09, 2018
10.35
10.48
10.15
10.20
222,599
-0.14(-1.40%)
Nov 08, 2018
10.34
10.70
10.29
10.35
327,201
-0.07(-0.69%)
Nov 07, 2018
10.61
10.63
10.03
10.42
596,312
-0.33(-3.03%)
Nov 06, 2018
11.59
12.17
10.28
10.75
477,850
-0.98(-8.39%)
Nov 05, 2018
11.74
11.89
11.60
11.73
134,836
+0.01(+0.08%)
Nov 02, 2018
11.86
11.97
11.51
11.72
236,110
-0.11(-0.92%)
Nov 01, 2018
11.93
12.04
11.80
11.83
138,925
-0.05(-0.46%)
Oct 31, 2018
12.41
12.52
11.85
11.88
166,598
-0.45(-3.66%)
Oct 30, 2018
11.99
12.33
11.84
12.33
131,240
+0.35(+2.94%)
Oct 29, 2018
12.14
12.43
11.87
11.98
257,165
-0.08(-0.67%)
Oct 26, 2018
12.11
12.25
12.02
12.06
128,354
-0.14(-1.18%)
Oct 25, 2018
12.34
12.50
12.19
12.21
176,998
-0.12(-0.95%)
Oct 24, 2018
12.33
12.62
12.33
12.33
221,241
-0.02(-0.15%)
Oct 23, 2018
12.24
12.52
12.12
12.34
224,601
+0.08(+0.66%)
Oct 22, 2018
12.33
12.47
12.10
12.26
223,474
-0.07(-0.59%)
Oct 19, 2018
12.85
12.94
12.33
12.33
189,264
-0.58(-4.48%)
Oct 18, 2018
12.95
13.03
12.80
12.91
160,033
-0.09(-0.69%)
Oct 17, 2018
13.09
13.10
12.85
13.00
319,355
-0.07(-0.55%)
Oct 16, 2018
13.00
13.24
12.90
13.07
313,884
+0.06(+0.49%)
Oct 15, 2018
12.94
13.15
12.76
13.01
246,295
+0.12(+0.91%)
Oct 12, 2018
12.94
13.09
12.84
12.89
188,821
+0.08(+0.63%)
Oct 11, 2018
12.80
13.06
12.79
12.81
196,712
-0.05(-0.42%)
Oct 10, 2018
12.94
13.07
12.83
12.87
178,043
-0.07(-0.56%)
Oct 09, 2018
13.00
13.16
12.75
12.94
165,879
-0.05(-0.42%)
Oct 08, 2018
12.88
13.11
12.78
12.99
162,960
+0.14(+1.12%)
Oct 05, 2018
12.78
12.98
12.74
12.85
127,911
+0.07(+0.57%)
Oct 04, 2018
12.68
12.87
12.64
12.78
224,995
+0.11(+0.86%)
Oct 03, 2018
12.82
13.17
12.62
12.67
175,144
-0.15(-1.20%)
Oct 02, 2018
12.91
12.95
12.74
12.82
271,274
-0.07(-0.56%)
Oct 01, 2018
13.21
13.21
12.80
12.89
250,309
-0.29(-2.19%)
Sep 28, 2018
12.87
13.23
12.78
13.18
233,673
+0.23(+1.74%)
Sep 27, 2018
13.00
13.05
12.73
12.96
149,666
-0.05(-0.35%)
Sep 26, 2018
12.55
13.32
12.46
13.00
321,055
+0.54(+4.35%)
Sep 25, 2018
12.64
13.00
12.42
12.46
681,571
-0.18(-1.43%)
Sep 24, 2018
12.78
12.96
12.46
12.64
502,856
-0.14(-1.06%)
Sep 21, 2018
13.23
13.36
12.64
12.78
511,092
-0.50(-3.74%)
Sep 20, 2018
13.23
13.41
13.14
13.27
134,277
+0.05(+0.34%)
Sep 19, 2018
13.18
13.34
13.18
13.23
193,929
+0.00(+0.00%)
Sep 18, 2018
13.14
13.36
13.00
13.23
153,278
+0.14(+1.03%)
Sep 17, 2018
12.96
13.63
12.91
13.09
336,306
+0.09(+0.69%)
Sep 14, 2018
13.32
13.32
12.78
13.00
226,475
-0.36(-2.70%)
Sep 13, 2018
13.45
13.48
13.27
13.36
157,552
-0.05(-0.34%)
Sep 12, 2018
13.86
13.86
13.36
13.41
326,397
-0.41(-2.94%)
Sep 11, 2018
14.04
14.04
13.82
13.82
235,627
-0.23(-1.61%)
Sep 10, 2018
14.00
14.18
13.86
14.04
157,350
+0.00(+0.00%)
Sep 07, 2018
14.18
14.27
13.91
14.04
181,844
-0.23(-1.58%)
Sep 06, 2018
14.31
14.40
14.22
14.27
161,246
-0.05(-0.32%)
Sep 05, 2018
14.00
14.31
13.82
14.31
180,028
+0.32(+2.26%)
Sep 04, 2018
14.31
14.31
13.95
14.00
306,617
-0.27(-1.90%)
Aug 31, 2018
14.27
14.27
14.27
0
-0.36(-2.47%)
Aug 30, 2018
14.67
14.72
14.58
14.63
166,596
+0.00(+0.00%)
Aug 29, 2018
14.63
14.72
14.54
14.63
272,939
+0.00(+0.00%)
Aug 28, 2018
14.72
14.76
14.54
14.63
256,753
+0.00(+0.00%)
Aug 27, 2018
14.72
14.76
14.58
14.63
233,215
-0.05(-0.31%)
Aug 24, 2018
14.67
14.76
14.56
14.67
181,734
-0.05(-0.31%)
Aug 23, 2018
14.67
14.81
14.54
14.72
182,088
+0.05(+0.31%)
Aug 22, 2018
14.67
14.76
14.56
14.67
240,776
+0.05(+0.31%)
Aug 21, 2018
14.54
14.76
14.54
14.63
297,215
+0.05(+0.31%)
Aug 20, 2018
14.49
14.76
14.47
14.58
194,919
+0.05(+0.31%)
Aug 17, 2018
14.36
14.67
14.27
14.54
208,977
+0.14(+0.94%)
Aug 16, 2018
14.40
14.59
14.31
14.40
168,270
-0.05(-0.31%)
Aug 15, 2018
14.58
14.70
14.27
14.45
235,118
-0.18(-1.23%)
Aug 14, 2018
14.04
14.72
14.04
14.63
385,033
+0.59(+4.18%)
Aug 13, 2018
14.09
14.13
13.86
14.04
274,711
+0.00(+0.00%)
Aug 10, 2018
14.00
14.18
13.01
14.04
306,987
+0.00(+0.00%)
Aug 09, 2018
14.13
14.22
14.00
14.04
254,223
+0.02(+0.16%)
Aug 08, 2018
14.40
14.40
13.91
14.02
395,409
-0.25(-1.74%)
Aug 07, 2018
13.82
14.63
13.45
14.27
815,106
+0.95(+7.12%)
Aug 06, 2018
13.14
13.41
13.01
13.32
615,704
+0.18(+1.37%)
Aug 03, 2018
13.27
13.45
13.00
13.14
130,790
-0.18(-1.36%)
Aug 02, 2018
13.09
13.36
13.09
13.32
152,840
+0.18(+1.37%)
Aug 01, 2018
13.05
13.18
12.91
13.14
258,456
+0.05(+0.35%)
Jul 31, 2018
13.09
13.36
13.00
13.09
377,446
-0.05(-0.34%)
Jul 30, 2018
13.18
13.23
13.07
13.14
146,024
-0.05(-0.34%)
Jul 27, 2018
13.41
13.45
13.14
13.18
150,835
-0.14(-1.02%)
Jul 26, 2018
13.23
13.41
13.18
13.32
95,863
+0.05(+0.34%)
Jul 25, 2018
13.27
13.41
13.18
13.27
209,753
+0.00(+0.00%)
Jul 24, 2018
13.50
13.54
13.18
13.27
212,182
-0.23(-1.67%)
Jul 23, 2018
13.50
13.70
13.43
13.50
193,007
-0.09(-0.66%)
Jul 20, 2018
13.77
13.45
13.59
209,066
-0.14(-0.99%)
Jul 19, 2018
13.50
13.75
13.50
13.73
211,374
+0.23(+1.67%)
Jul 18, 2018
13.59
13.59
13.32
13.50
176,290
+0.00(+0.00%)
Jul 17, 2018
13.63
13.73
13.41
13.50
154,441
-0.09(-0.66%)
Jul 16, 2018
13.36
13.68
13.14
13.59
289,149
+0.23(+1.69%)
Jul 13, 2018
13.36
13.45
13.36
13.36
219,536
-0.05(-0.34%)
Jul 12, 2018
13.50
13.50
13.32
13.41
205,294
+0.05(+0.34%)
Jul 11, 2018
12.55
13.50
12.55
13.36
369,324
-0.14(-1.00%)
Jul 10, 2018
13.59
13.77
13.41
13.50
202,496
+0.00(+0.00%)
Jul 09, 2018
13.54
13.77
13.36
13.50
228,617
-0.05(-0.33%)
Jul 06, 2018
13.59
13.61
13.36
13.54
153,917
+0.00(+0.00%)
Jul 05, 2018
13.59
13.59
13.45
13.54
202,897
+0.00(+0.00%)
Jul 03, 2018
13.54
13.54
13.54
0
+0.00(+0.00%)
Jul 02, 2018
13.45
13.59
13.27
13.54
266,380
+0.14(+1.01%)
Jun 29, 2018
13.50
13.50
13.41
13.41
221,868
-0.09(-0.67%)
Jun 28, 2018
13.41
13.54
13.29
13.50
291,419
+0.05(+0.34%)
Jun 27, 2018
13.54
13.54
13.10
13.45
216,683
-0.14(-1.00%)
Jun 26, 2018
13.41
13.63
13.36
13.59
240,583
+0.18(+1.35%)
Jun 25, 2018
13.54
13.77
13.27
13.41
783,923
-0.09(-0.67%)
Jun 22, 2018
12.14
13.54
12.10
13.50
1,712,372
+1.40(+11.57%)
Jun 21, 2018
11.96
12.10
11.92
12.10
240,183
+0.14(+1.13%)
Jun 20, 2018
12.01
12.14
11.83
11.96
174,732
-0.02(-0.19%)
Jun 19, 2018
11.78
12.01
11.69
11.99
166,179
+0.16(+1.34%)
Jun 18, 2018
11.69
11.87
11.64
11.83
220,863
+0.09(+0.77%)
Jun 15, 2018
11.83
11.74
11.74
260,335
+0.00(+0.00%)
Jun 14, 2018
11.83
11.87
11.69
11.74
144,067
-0.05(-0.38%)
Jun 13, 2018
11.83
11.83
11.60
11.78
228,322
-0.05(-0.38%)
Jun 12, 2018
11.65
11.92
11.54
11.83
205,411
+0.23(+1.95%)
Jun 11, 2018
11.87
11.87
11.49
11.60
250,632
-0.23(-1.91%)
Jun 08, 2018
11.87
11.94
11.78
11.83
157,598
-0.05(-0.38%)
Jun 07, 2018
12.01
12.05
11.82
11.87
300,107
-0.09(-0.75%)
Jun 06, 2018
11.78
12.01
11.65
11.96
262,328
+0.18(+1.53%)
Jun 05, 2018
11.60
11.78
11.47
11.78
415,897
+0.18(+1.56%)
Jun 04, 2018
11.47
11.65
11.33
11.60
228,454
+0.18(+1.58%)
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.