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
)
9.540
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, 2022
1.751
1.831
1.716
1.831
336,585
+0.04(+2.22%)
May 27, 2022
1.612
1.863
1.592
1.791
471,999
+0.20(+12.50%)
May 26, 2022
1.483
1.622
1.483
1.592
230,600
+0.12(+8.11%)
May 25, 2022
1.413
1.512
1.380
1.473
210,216
+0.11(+8.03%)
May 24, 2022
1.383
1.383
1.323
1.363
425,017
-0.05(-3.52%)
May 23, 2022
1.393
1.456
1.343
1.413
210,770
+0.01(+0.71%)
May 20, 2022
1.453
1.463
1.383
1.403
238,573
-0.03(-2.08%)
May 19, 2022
1.403
1.483
1.393
1.433
276,918
+0.02(+1.41%)
May 18, 2022
1.473
1.473
1.403
1.413
193,725
-0.09(-5.96%)
May 17, 2022
1.393
1.512
1.393
1.503
356,901
+0.12(+8.63%)
May 16, 2022
1.453
1.453
1.363
1.383
246,260
-0.06(-4.14%)
May 13, 2022
1.333
1.473
1.294
1.443
488,736
+0.17(+13.28%)
May 12, 2022
1.483
1.483
1.274
1.274
684,614
-0.11(-7.91%)
May 11, 2022
1.522
1.532
1.373
1.383
338,118
-0.12(-7.95%)
May 10, 2022
1.532
1.572
1.473
1.503
339,117
-0.03(-1.95%)
May 09, 2022
1.622
1.632
1.503
1.532
316,267
-0.10(-6.10%)
May 06, 2022
1.592
1.721
1.547
1.632
538,311
+0.03(+1.86%)
May 05, 2022
1.652
1.652
1.572
1.602
413,293
-0.03(-1.83%)
May 04, 2022
1.672
1.672
1.493
1.632
465,279
-0.03(-1.80%)
May 03, 2022
1.612
1.692
1.572
1.662
636,028
+0.06(+4.05%)
May 02, 2022
1.662
1.662
1.542
1.597
669,879
+0.00(+0.31%)
Apr 29, 2022
1.771
1.800
1.582
1.592
362,761
-0.19(-10.61%)
Apr 28, 2022
1.712
1.831
1.697
1.781
366,093
+0.09(+5.29%)
Apr 27, 2022
1.721
1.751
1.652
1.692
349,495
-0.03(-1.73%)
Apr 26, 2022
1.841
1.841
1.687
1.721
354,891
-0.12(-6.49%)
Apr 25, 2022
1.841
1.861
1.781
1.841
218,527
-0.01(-0.54%)
Apr 22, 2022
1.970
1.970
1.841
1.851
349,216
-0.10(-5.10%)
Apr 21, 2022
2.040
2.060
1.950
1.950
327,146
-0.07(-3.45%)
Apr 20, 2022
2.000
2.060
1.980
2.020
271,120
+0.05(+2.53%)
Apr 19, 2022
1.871
1.990
1.851
1.970
363,751
+0.06(+3.12%)
Apr 18, 2022
2.010
2.030
1.911
1.911
344,094
-0.08(-4.00%)
Apr 14, 2022
2.060
2.100
1.990
1.990
166,296
-0.07(-3.38%)
Apr 13, 2022
2.040
2.070
2.010
2.060
292,914
+0.04(+1.97%)
Apr 12, 2022
2.030
2.070
1.990
2.020
237,357
+0.00(+0.00%)
Apr 11, 2022
2.030
2.105
1.990
2.020
261,683
-0.04(-1.93%)
Apr 08, 2022
1.990
2.110
1.990
2.060
294,328
+0.06(+2.99%)
Apr 07, 2022
2.050
2.065
1.920
2.000
267,037
-0.05(-2.43%)
Apr 06, 2022
2.080
2.085
1.930
2.050
448,015
-0.05(-2.37%)
Apr 05, 2022
2.149
2.209
2.100
2.100
232,161
-0.05(-2.31%)
Apr 04, 2022
2.139
2.168
2.080
2.149
299,640
+0.03(+1.41%)
Apr 01, 2022
2.249
2.249
2.110
2.119
334,469
-0.13(-5.75%)
Mar 31, 2022
2.269
2.328
2.219
2.249
214,207
-0.02(-0.88%)
Mar 30, 2022
2.378
2.388
2.249
2.269
251,748
-0.10(-4.20%)
Mar 29, 2022
2.358
2.448
2.338
2.368
235,991
+0.05(+2.15%)
Mar 28, 2022
2.309
2.328
2.239
2.318
172,411
+0.01(+0.43%)
Mar 25, 2022
2.318
2.388
2.279
2.309
197,354
+0.00(+0.00%)
Mar 24, 2022
2.348
2.348
2.274
2.309
229,179
-0.03(-1.28%)
Mar 23, 2022
2.358
2.418
2.309
2.338
349,695
-0.04(-1.67%)
Mar 22, 2022
2.378
2.433
2.348
2.378
191,024
+0.01(+0.42%)
Mar 21, 2022
2.448
2.448
2.318
2.368
252,063
-0.05(-2.06%)
Mar 18, 2022
2.209
2.438
2.209
2.418
574,174
+0.21(+9.46%)
Mar 17, 2022
2.159
2.239
2.119
2.209
331,164
+0.05(+2.30%)
Mar 16, 2022
2.129
2.219
2.070
2.159
393,584
+0.06(+2.84%)
Mar 15, 2022
2.040
2.149
2.020
2.100
251,499
+0.09(+4.46%)
Mar 14, 2022
2.239
2.249
1.990
2.010
296,440
-0.21(-9.42%)
Mar 11, 2022
2.368
2.378
2.219
2.219
246,941
-0.10(-4.29%)
Mar 10, 2022
2.289
2.408
2.249
2.318
543,322
+0.06(+2.64%)
Mar 09, 2022
2.219
2.318
2.209
2.259
396,073
+0.12(+5.58%)
Mar 08, 2022
2.070
2.249
2.060
2.139
344,605
+0.04(+1.90%)
Mar 07, 2022
2.348
2.348
2.060
2.100
555,582
-0.21(-9.05%)
Mar 04, 2022
2.358
2.398
2.304
2.309
266,987
-0.07(-2.93%)
Mar 03, 2022
2.438
2.438
2.338
2.378
344,941
-0.03(-1.24%)
Mar 02, 2022
2.478
2.505
2.398
2.408
344,334
-0.07(-2.81%)
Mar 01, 2022
2.607
2.612
2.468
2.478
317,102
-0.15(-5.68%)
Feb 28, 2022
2.567
2.682
2.567
2.627
266,440
+0.00(+0.00%)
Feb 25, 2022
2.587
2.657
2.597
2.627
333,472
+0.07(+2.72%)
Feb 24, 2022
2.488
2.607
2.338
2.557
659,403
-0.04(-1.53%)
Feb 23, 2022
2.677
2.736
2.577
2.597
226,729
-0.03(-1.14%)
Feb 22, 2022
2.736
2.776
2.617
2.627
176,304
-0.14(-5.04%)
Feb 18, 2022
2.766
0
-0.04(-1.42%)
Feb 17, 2022
2.916
2.945
2.796
2.806
206,128
-0.16(-5.37%)
Feb 16, 2022
2.945
2.990
2.916
2.965
221,220
+0.01(+0.34%)
Feb 15, 2022
2.826
2.965
2.811
2.955
213,645
+0.18(+6.45%)
Feb 14, 2022
2.826
2.886
2.756
2.776
145,686
-0.06(-2.11%)
Feb 11, 2022
2.826
2.906
2.786
2.836
292,926
+0.00(+0.00%)
Feb 10, 2022
2.717
2.896
2.717
2.836
332,878
+0.09(+3.26%)
Feb 09, 2022
2.707
2.756
2.697
2.746
573,576
+0.06(+2.22%)
Feb 08, 2022
2.697
2.746
2.637
2.687
225,801
+0.04(+1.50%)
Feb 07, 2022
2.587
2.707
2.581
2.647
170,257
+0.07(+2.70%)
Feb 04, 2022
2.547
2.587
2.483
2.577
146,252
+0.01(+0.39%)
Feb 03, 2022
2.577
2.508
2.567
212,320
-0.02(-0.77%)
Feb 02, 2022
2.577
2.637
2.547
2.587
286,640
+0.02(+0.78%)
Feb 01, 2022
2.527
2.587
2.448
2.567
216,865
+0.22(+9.32%)
Jan 28, 2022
2.338
2.368
2.244
2.348
279,702
+0.03(+1.29%)
Jan 27, 2022
2.398
2.428
2.239
2.318
971,844
-0.11(-4.51%)
Jan 26, 2022
2.587
2.627
2.413
2.428
273,114
-0.16(-6.15%)
Jan 25, 2022
2.657
2.697
2.577
2.587
297,143
-0.09(-3.35%)
Jan 24, 2022
2.488
2.687
2.488
2.677
292,549
+0.11(+4.26%)
Jan 21, 2022
2.587
2.667
2.508
2.567
229,973
-0.04(-1.53%)
Jan 20, 2022
2.806
2.806
2.597
2.607
330,403
-0.10(-3.68%)
Jan 19, 2022
2.746
2.746
2.647
2.707
244,702
+0.01(+0.37%)
Jan 18, 2022
2.796
2.811
2.657
2.697
245,325
-0.10(-3.56%)
Jan 14, 2022
2.796
0
-0.10(-3.44%)
Jan 13, 2022
2.896
2.921
2.856
2.896
106,104
+0.05(+1.75%)
Jan 12, 2022
2.916
2.935
2.836
2.846
175,479
-0.02(-0.69%)
Jan 11, 2022
2.970
2.970
2.826
2.866
199,863
-0.03(-1.03%)
Jan 10, 2022
2.916
2.916
2.796
2.896
234,152
+0.01(+0.34%)
Jan 07, 2022
2.975
2.995
2.876
2.886
193,287
-0.10(-3.33%)
Jan 06, 2022
3.035
3.035
2.935
2.985
160,026
+0.01(+0.33%)
Jan 05, 2022
2.896
3.095
2.836
2.975
517,411
-0.23(-7.14%)
Jan 04, 2022
3.164
3.234
3.115
3.204
236,354
+0.06(+1.90%)
Jan 03, 2022
2.985
3.174
2.965
3.144
307,408
+0.20(+6.76%)
Dec 31, 2021
2.876
2.980
2.866
2.945
391,890
+0.05(+1.72%)
Dec 30, 2021
2.856
2.965
2.856
2.896
360,239
+0.06(+2.11%)
Dec 29, 2021
2.906
3.015
2.821
2.836
695,879
-0.06(-2.06%)
Dec 28, 2021
2.965
3.085
2.876
2.896
403,006
-0.10(-3.32%)
Dec 27, 2021
2.935
3.055
2.866
2.995
377,633
+0.04(+1.35%)
Dec 23, 2021
2.806
3.005
2.786
2.955
915,994
+0.16(+5.69%)
Dec 22, 2021
2.896
2.935
2.776
2.796
737,352
-0.08(-2.77%)
Dec 21, 2021
2.916
2.927
2.826
2.876
473,892
+0.03(+1.05%)
Dec 20, 2021
2.786
2.886
2.776
2.846
192,907
-0.04(-1.38%)
Dec 17, 2021
2.786
2.945
2.717
2.886
347,127
+0.09(+3.20%)
Dec 16, 2021
2.916
2.945
2.786
2.796
385,343
-0.12(-4.10%)
Dec 15, 2021
2.925
2.925
2.806
2.916
235,154
+0.02(+0.69%)
Dec 14, 2021
2.896
2.935
2.856
2.896
225,137
+0.00(+0.00%)
Dec 13, 2021
2.925
2.965
2.831
2.896
201,441
-0.04(-1.36%)
Dec 10, 2021
3.095
3.120
2.921
2.935
175,917
-0.15(-4.84%)
Dec 09, 2021
3.144
3.144
3.035
3.085
136,845
-0.07(-2.21%)
Dec 08, 2021
3.194
3.244
3.134
3.154
240,334
+0.02(+0.64%)
Dec 07, 2021
3.184
3.284
3.124
3.134
214,550
-0.02(-0.63%)
Dec 06, 2021
2.896
3.174
2.826
3.154
388,964
+0.30(+10.45%)
Dec 03, 2021
2.736
2.876
2.637
2.856
459,931
+0.12(+4.36%)
Dec 02, 2021
2.677
2.766
2.587
2.736
396,210
+0.14(+5.36%)
Dec 01, 2021
2.935
2.965
2.567
2.597
1,137,558
-0.25(-8.74%)
Nov 30, 2021
2.955
2.995
2.796
2.846
735,982
-0.15(-4.98%)
Nov 29, 2021
2.965
3.035
2.865
2.995
459,419
+0.05(+1.69%)
Nov 26, 2021
2.935
2.975
2.816
2.945
315,658
-0.05(-1.66%)
Nov 24, 2021
2.985
3.023
2.925
2.995
230,651
+0.01(+0.33%)
Nov 23, 2021
2.945
3.035
2.930
2.985
422,352
+0.06(+2.04%)
Nov 22, 2021
3.045
3.085
2.911
2.925
338,986
-0.11(-3.61%)
Nov 19, 2021
3.095
3.115
2.985
3.035
405,427
-0.06(-1.93%)
Nov 18, 2021
3.204
3.105
3.075
3.095
560,299
-0.11(-3.42%)
Nov 17, 2021
3.224
3.324
3.194
3.204
316,324
-0.03(-0.92%)
Nov 16, 2021
3.294
3.294
3.164
3.234
594,943
-0.07(-2.26%)
Nov 15, 2021
3.383
3.443
3.294
3.309
380,660
-0.07(-2.21%)
Nov 12, 2021
3.493
3.572
3.358
3.383
485,072
-0.12(-3.41%)
Nov 11, 2021
3.672
3.682
3.483
3.503
653,150
-0.17(-4.61%)
Nov 10, 2021
3.930
3.672
469,821
-0.14(-3.66%)
Nov 09, 2021
3.751
3.851
3.702
3.811
336,817
+0.06(+1.59%)
Nov 08, 2021
3.781
3.796
3.712
3.751
386,606
+0.02(+0.53%)
Nov 05, 2021
3.731
3.801
3.662
3.731
915,859
+0.05(+1.35%)
Nov 04, 2021
3.672
3.720
3.652
3.682
258,520
+0.03(+0.82%)
Nov 03, 2021
3.652
3.761
3.627
3.652
299,303
-0.02(-0.54%)
Nov 02, 2021
3.771
3.771
3.602
3.672
458,263
-0.06(-1.60%)
Nov 01, 2021
3.632
3.806
3.727
3.731
418,631
+0.08(+2.18%)
Oct 29, 2021
3.652
3.731
3.610
3.652
385,397
-0.02(-0.54%)
Oct 28, 2021
3.731
3.741
3.513
3.672
393,714
-0.04(-1.07%)
Oct 27, 2021
3.871
3.861
3.712
3.712
471,181
-0.17(-4.36%)
Oct 26, 2021
3.960
3.881
591,100
-0.10(-2.50%)
Oct 25, 2021
4.060
4.120
3.940
3.980
500,234
-0.08(-1.96%)
Oct 22, 2021
3.911
4.408
4.060
980,573
+0.15(+3.82%)
Oct 21, 2021
3.751
3.921
3.751
3.911
406,357
+0.16(+4.38%)
Oct 20, 2021
3.761
3.771
3.708
3.746
163,645
-0.00(-0.13%)
Oct 19, 2021
3.712
3.761
3.702
3.751
183,179
+0.05(+1.34%)
Oct 18, 2021
3.682
3.741
3.662
3.702
251,971
+0.01(+0.27%)
Oct 15, 2021
3.781
3.781
3.682
3.692
400,709
-0.05(-1.33%)
Oct 14, 2021
3.761
3.781
3.722
3.741
157,686
-0.02(-0.53%)
Oct 13, 2021
3.761
3.771
3.672
3.761
350,055
+0.02(+0.53%)
Oct 12, 2021
3.692
3.751
3.682
3.741
212,633
+0.03(+0.80%)
Oct 11, 2021
3.761
3.761
3.652
3.712
184,229
-0.01(-0.27%)
Oct 08, 2021
3.801
3.801
3.682
3.722
175,004
-0.03(-0.80%)
Oct 07, 2021
3.771
3.861
3.731
3.751
222,003
+0.01(+0.27%)
Oct 06, 2021
3.811
3.812
3.652
3.741
175,072
+0.02(+0.53%)
Oct 05, 2021
3.781
3.811
3.711
3.722
162,899
-0.04(-1.06%)
Oct 04, 2021
3.761
3.791
3.712
3.761
152,941
-0.01(-0.26%)
Oct 01, 2021
3.672
3.831
3.642
3.771
320,672
+0.13(+3.55%)
Sep 30, 2021
3.801
3.801
3.602
3.642
450,116
-0.14(-3.68%)
Sep 29, 2021
3.771
3.811
3.714
3.781
215,119
+0.02(+0.53%)
Sep 28, 2021
3.930
3.980
3.756
3.761
408,854
-0.17(-4.30%)
Sep 27, 2021
3.831
3.990
3.821
3.930
436,335
+0.10(+2.60%)
Sep 24, 2021
3.791
3.852
3.751
3.831
470,500
+0.04(+1.05%)
Sep 23, 2021
3.811
3.851
3.766
3.791
247,297
+0.03(+0.79%)
Sep 22, 2021
3.781
3.871
3.731
3.761
311,997
+0.03(+0.80%)
Sep 21, 2021
3.791
3.841
3.722
3.731
269,967
-0.05(-1.32%)
Sep 20, 2021
3.801
3.841
3.731
3.781
368,614
-0.10(-2.56%)
Sep 17, 2021
3.831
3.911
3.829
3.881
457,623
+0.06(+1.56%)
Sep 16, 2021
3.801
3.839
3.761
3.821
163,886
+0.05(+1.32%)
Sep 15, 2021
3.831
3.891
3.702
3.771
371,285
-0.08(-2.07%)
Sep 14, 2021
3.980
4.010
3.831
3.851
215,431
-0.10(-2.52%)
Sep 13, 2021
3.891
4.040
3.801
3.950
608,405
+0.09(+2.32%)
Sep 10, 2021
3.901
3.950
3.826
3.861
378,272
-0.01(-0.26%)
Sep 09, 2021
3.871
3.930
3.851
3.871
410,031
-0.02(-0.51%)
Sep 08, 2021
3.881
3.940
3.861
3.891
406,544
-0.02(-0.51%)
Sep 07, 2021
3.930
3.980
3.886
3.911
285,706
-0.02(-0.51%)
Sep 03, 2021
4.010
4.010
3.861
3.930
259,424
-0.10(-2.47%)
Sep 02, 2021
4.050
4.110
4.010
4.030
189,715
+0.00(+0.00%)
Sep 01, 2021
4.179
4.219
4.020
4.030
240,584
-0.10(-2.41%)
Aug 31, 2021
4.010
4.209
4.010
4.130
320,138
+0.09(+2.22%)
Aug 30, 2021
4.100
4.120
3.926
4.040
348,781
-0.04(-0.98%)
Aug 27, 2021
3.911
4.120
3.891
4.080
358,253
+0.18(+4.59%)
Aug 26, 2021
3.970
4.080
3.841
3.901
343,867
-0.13(-3.21%)
Aug 25, 2021
3.980
4.070
3.980
4.030
369,163
+0.01(+0.25%)
Aug 24, 2021
4.020
4.090
3.950
4.020
695,144
+0.02(+0.50%)
Aug 23, 2021
4.063
4.145
3.901
4.000
1,057,217
-0.05(-1.12%)
Aug 20, 2021
3.576
4.068
3.549
4.045
1,112,815
+0.52(+14.87%)
Aug 19, 2021
3.449
3.585
3.422
3.522
460,841
+0.05(+1.30%)
Aug 18, 2021
3.504
3.612
3.422
3.476
433,762
-0.01(-0.26%)
Aug 17, 2021
3.657
3.657
3.440
3.485
838,648
-0.15(-4.22%)
Aug 16, 2021
3.856
3.883
3.621
3.639
700,728
-0.22(-5.62%)
Aug 13, 2021
4.090
4.199
3.811
3.856
1,117,026
-0.22(-5.32%)
Aug 12, 2021
4.515
4.668
3.919
4.072
1,331,844
-0.60(-12.77%)
Aug 11, 2021
4.280
4.777
4.208
4.668
645,966
+0.37(+8.61%)
Aug 10, 2021
4.262
4.343
4.235
4.298
149,327
+0.04(+0.85%)
Aug 09, 2021
4.388
4.388
4.262
4.262
192,667
-0.14(-3.08%)
Aug 06, 2021
4.352
4.425
4.280
4.397
181,921
+0.09(+2.10%)
Aug 05, 2021
4.316
4.352
4.235
4.307
474,761
+0.02(+0.42%)
Aug 04, 2021
4.289
4.361
4.181
4.289
294,674
-0.08(-1.86%)
Aug 03, 2021
4.452
4.465
4.262
4.370
297,831
-0.10(-2.22%)
Aug 02, 2021
4.434
4.587
4.397
4.470
209,809
+0.04(+0.81%)
Jul 30, 2021
4.497
4.569
4.379
4.434
224,796
-0.12(-2.58%)
Jul 29, 2021
4.542
4.650
4.443
4.551
238,550
+0.04(+0.80%)
Jul 28, 2021
4.488
4.587
4.425
4.515
163,709
+0.02(+0.40%)
Jul 27, 2021
4.542
4.596
4.397
4.497
191,738
-0.04(-0.80%)
Jul 26, 2021
4.488
4.704
4.479
4.533
184,967
+0.07(+1.62%)
Jul 23, 2021
4.470
4.506
4.352
4.461
296,793
-0.03(-0.60%)
Jul 22, 2021
4.614
4.614
4.416
4.488
294,080
-0.17(-3.68%)
Jul 21, 2021
4.379
4.695
4.361
4.659
420,776
+0.29(+6.61%)
Jul 20, 2021
4.325
4.434
4.127
4.370
394,633
+0.17(+4.09%)
Jul 19, 2021
4.145
4.217
3.991
4.199
636,765
-0.04(-0.85%)
Jul 16, 2021
4.434
4.560
4.217
4.235
421,232
-0.16(-3.70%)
Jul 15, 2021
4.461
4.530
4.226
4.397
457,069
-0.06(-1.42%)
Jul 14, 2021
4.587
4.658
4.443
4.461
360,442
-0.11(-2.37%)
Jul 13, 2021
4.623
4.659
4.524
4.569
309,185
-0.06(-1.36%)
Jul 12, 2021
4.695
4.831
4.578
4.632
493,368
-0.05(-1.16%)
Jul 09, 2021
4.840
4.876
4.677
4.686
322,442
-0.03(-0.57%)
Jul 08, 2021
4.831
4.845
4.646
4.713
518,576
-0.16(-3.33%)
Jul 07, 2021
5.246
5.291
4.858
4.876
471,109
-0.42(-7.85%)
Jul 06, 2021
5.472
5.472
5.233
5.291
253,782
-0.21(-3.78%)
Jul 02, 2021
5.508
5.544
5.433
5.499
153,109
+0.00(+0.00%)
Jul 01, 2021
5.472
5.589
5.382
5.499
203,435
+0.07(+1.33%)
Jun 30, 2021
5.445
5.454
5.318
5.427
239,934
-0.02(-0.33%)
Jun 29, 2021
5.499
5.562
5.427
5.445
177,641
-0.05(-0.99%)
Jun 28, 2021
5.499
5.544
5.418
5.499
170,944
-0.03(-0.49%)
Jun 25, 2021
5.607
5.680
5.472
5.526
885,353
-0.08(-1.45%)
Jun 24, 2021
5.635
5.644
5.508
5.607
226,091
-0.03(-0.48%)
Jun 23, 2021
5.499
5.644
5.445
5.635
306,534
+0.14(+2.63%)
Jun 22, 2021
5.481
5.549
5.391
5.490
161,210
+0.01(+0.16%)
Jun 21, 2021
5.409
5.490
5.309
5.481
214,789
+0.11(+2.02%)
Jun 18, 2021
5.463
5.508
5.246
5.373
481,920
-0.22(-3.88%)
Jun 17, 2021
5.653
5.740
5.400
5.589
391,607
-0.12(-2.06%)
Jun 16, 2021
5.607
5.734
5.603
5.707
343,479
+0.06(+1.12%)
Jun 15, 2021
5.607
5.644
5.517
5.644
334,419
+0.07(+1.30%)
Jun 14, 2021
5.562
5.607
5.517
5.571
278,069
+0.03(+0.49%)
Jun 11, 2021
5.364
5.580
5.337
5.544
753,860
+0.21(+3.89%)
Jun 10, 2021
5.355
5.445
5.264
5.337
300,167
+0.03(+0.51%)
Jun 09, 2021
5.463
5.544
5.300
5.309
292,798
-0.14(-2.65%)
Jun 08, 2021
5.391
5.698
5.374
5.454
422,482
+0.09(+1.68%)
Jun 07, 2021
5.309
5.382
5.273
5.364
162,248
+0.09(+1.71%)
Jun 04, 2021
5.219
5.364
5.138
5.273
273,304
+0.07(+1.39%)
Jun 03, 2021
5.246
5.300
5.138
5.201
334,232
-0.07(-1.37%)
Jun 02, 2021
5.373
5.373
5.264
5.273
179,382
-0.09(-1.68%)
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.