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
Cato Corp
(NY:
CATO
)
5.490
+0.300 (+5.78%)
Streaming Delayed Price
Updated: 10:46 AM EDT, May 23, 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 (%)
Jan 29, 2021
9.023
9.199
8.784
9.071
219,352
+0.11(+1.25%)
Jan 28, 2021
9.215
9.334
8.832
8.959
314,408
-0.16(-1.75%)
Jan 27, 2021
8.896
9.255
8.824
9.119
236,787
+0.13(+1.42%)
Jan 26, 2021
9.374
9.374
8.947
8.991
199,638
-0.30(-3.26%)
Jan 25, 2021
9.007
9.342
8.820
9.294
243,541
+0.27(+3.01%)
Jan 22, 2021
8.999
9.111
8.752
9.023
269,114
-0.10(-1.14%)
Jan 21, 2021
8.935
9.159
8.576
9.127
252,157
+0.19(+2.14%)
Jan 20, 2021
9.063
9.135
8.927
8.935
156,885
-0.10(-1.06%)
Jan 19, 2021
9.143
9.207
8.776
9.031
258,660
+0.02(+0.27%)
Jan 15, 2021
8.584
9.079
8.489
9.007
349,710
+0.25(+2.82%)
Jan 14, 2021
8.377
8.832
8.337
8.760
357,293
+0.43(+5.17%)
Jan 13, 2021
8.521
8.521
8.162
8.329
178,125
-0.18(-2.06%)
Jan 12, 2021
8.154
8.552
8.095
8.505
401,517
+0.45(+5.65%)
Jan 11, 2021
7.906
8.074
7.763
8.050
416,474
+0.10(+1.31%)
Jan 08, 2021
8.122
8.122
7.747
7.946
300,074
-0.08(-0.99%)
Jan 07, 2021
8.369
8.369
7.826
8.026
394,364
-0.27(-3.27%)
Jan 06, 2021
7.491
8.393
7.491
8.297
455,147
+0.90(+12.19%)
Jan 05, 2021
7.228
7.475
7.180
7.396
205,949
+0.15(+2.09%)
Jan 04, 2021
7.755
7.874
7.124
7.244
225,770
-0.41(-5.32%)
Dec 31, 2020
7.651
7.651
7.651
355,574
+0.24(+3.23%)
Dec 30, 2020
6.813
7.587
6.813
7.412
355,574
+0.62(+9.17%)
Dec 29, 2020
7.021
7.180
6.710
6.789
258,872
-0.05(-0.70%)
Dec 28, 2020
6.646
6.853
6.646
6.837
274,222
+0.30(+4.51%)
Dec 24, 2020
6.534
6.734
6.414
6.542
71,070
-0.02(-0.24%)
Dec 23, 2020
6.462
6.646
6.462
6.558
97,653
+0.15(+2.37%)
Dec 22, 2020
6.558
6.678
6.374
6.406
221,408
-0.18(-2.78%)
Dec 21, 2020
6.662
6.813
6.550
6.590
145,349
-0.20(-2.94%)
Dec 18, 2020
7.029
7.100
6.749
6.789
871,895
-0.24(-3.41%)
Dec 17, 2020
7.132
7.212
6.837
7.029
117,722
-0.09(-1.23%)
Dec 16, 2020
7.316
7.348
7.100
7.116
114,256
-0.20(-2.73%)
Dec 15, 2020
7.140
7.372
6.989
7.316
207,108
+0.18(+2.46%)
Dec 14, 2020
6.678
7.276
6.614
7.140
352,090
+0.53(+7.96%)
Dec 11, 2020
6.718
6.821
6.430
6.614
178,239
-0.14(-2.01%)
Dec 10, 2020
6.925
6.949
6.741
6.749
161,023
-0.18(-2.65%)
Dec 09, 2020
7.108
7.148
6.869
6.933
154,144
-0.14(-2.03%)
Dec 08, 2020
7.069
7.156
6.965
7.077
261,918
-0.03(-0.45%)
Dec 07, 2020
6.965
7.180
6.853
7.108
160,802
+0.13(+1.83%)
Dec 04, 2020
6.973
7.045
6.829
6.981
188,517
-0.01(-0.11%)
Dec 03, 2020
6.837
7.212
6.837
6.989
181,627
+0.22(+3.30%)
Dec 02, 2020
6.678
6.829
6.598
6.765
352,206
+0.05(+0.71%)
Dec 01, 2020
6.606
6.869
6.430
6.718
209,212
+0.29(+4.47%)
Nov 30, 2020
6.877
6.877
6.398
6.430
835,733
-0.53(-7.57%)
Nov 27, 2020
6.893
6.997
6.710
6.957
131,611
+0.06(+0.93%)
Nov 25, 2020
7.029
7.029
6.757
6.893
293,556
-0.08(-1.14%)
Nov 24, 2020
6.781
7.108
6.725
6.973
405,295
+0.25(+3.68%)
Nov 23, 2020
6.702
6.821
6.702
6.725
173,245
+0.11(+1.69%)
Nov 20, 2020
6.287
6.638
6.279
6.614
232,012
+0.20(+3.11%)
Nov 19, 2020
6.438
6.694
6.167
6.414
291,344
-0.18(-2.66%)
Nov 18, 2020
6.702
6.885
6.582
6.590
253,518
-0.06(-0.96%)
Nov 17, 2020
6.526
6.725
6.430
6.654
228,574
+0.04(+0.60%)
Nov 16, 2020
6.741
6.781
6.478
6.614
255,144
-0.02(-0.24%)
Nov 13, 2020
6.574
6.714
6.542
6.630
143,644
+0.12(+1.84%)
Nov 12, 2020
6.366
6.562
6.328
6.510
324,626
+0.05(+0.74%)
Nov 11, 2020
6.478
6.486
6.231
6.462
217,449
+0.02(+0.25%)
Nov 10, 2020
6.167
6.478
6.167
6.446
309,136
+0.18(+2.80%)
Nov 09, 2020
5.976
6.558
5.864
6.271
426,277
+0.70(+12.61%)
Nov 06, 2020
5.449
5.617
5.441
5.569
194,534
+0.11(+2.05%)
Nov 05, 2020
5.369
5.636
5.321
5.457
420,889
+0.11(+2.09%)
Nov 04, 2020
5.138
5.433
5.074
5.345
343,872
+0.10(+1.98%)
Nov 03, 2020
5.154
5.325
5.066
5.242
250,292
+0.19(+3.79%)
Nov 02, 2020
4.962
5.106
4.851
5.050
279,165
+0.17(+3.43%)
Oct 30, 2020
4.875
4.946
4.851
4.883
330,282
+0.03(+0.66%)
Oct 29, 2020
5.002
5.002
4.843
4.851
437,259
-0.18(-3.64%)
Oct 28, 2020
5.210
5.297
5.026
5.034
246,848
-0.30(-5.54%)
Oct 27, 2020
5.489
5.545
5.305
5.329
336,441
-0.14(-2.62%)
Oct 26, 2020
5.489
5.497
5.361
5.473
384,360
-0.10(-1.72%)
Oct 23, 2020
5.617
5.625
5.501
5.569
257,206
-0.01(-0.14%)
Oct 22, 2020
5.353
5.640
5.329
5.577
557,792
+0.21(+3.86%)
Oct 21, 2020
5.369
5.457
5.305
5.369
292,004
+0.06(+1.20%)
Oct 20, 2020
5.489
5.489
5.226
5.305
616,742
-0.17(-3.06%)
Oct 19, 2020
5.625
5.746
5.465
5.473
256,534
-0.15(-2.70%)
Oct 16, 2020
5.489
5.800
5.489
5.625
169,214
+0.13(+2.32%)
Oct 15, 2020
5.465
5.577
5.385
5.497
345,224
-0.02(-0.29%)
Oct 14, 2020
5.656
5.664
5.457
5.513
317,045
-0.14(-2.54%)
Oct 13, 2020
5.912
5.960
5.640
5.656
251,337
-0.34(-5.72%)
Oct 12, 2020
6.175
6.239
5.968
5.999
225,647
-0.18(-2.84%)
Oct 09, 2020
6.255
6.414
6.167
6.175
252,192
-0.02(-0.39%)
Oct 08, 2020
6.175
6.327
6.175
6.199
256,697
+0.03(+0.52%)
Oct 07, 2020
6.207
6.398
6.143
6.167
285,024
+0.03(+0.52%)
Oct 06, 2020
6.374
6.470
6.127
6.135
206,615
-0.20(-3.15%)
Oct 05, 2020
6.462
6.574
6.311
6.335
180,146
-0.06(-0.87%)
Oct 02, 2020
6.111
6.414
6.111
6.390
329,028
+0.14(+2.30%)
Oct 01, 2020
6.263
6.374
6.199
6.247
229,970
+0.01(+0.13%)
Sep 30, 2020
6.255
6.446
6.223
6.239
309,560
+0.02(+0.26%)
Sep 29, 2020
6.446
6.446
6.215
6.223
185,326
-0.22(-3.47%)
Sep 28, 2020
6.438
6.582
6.414
6.446
157,923
+0.10(+1.64%)
Sep 25, 2020
6.191
6.406
6.103
6.343
297,442
+0.10(+1.66%)
Sep 24, 2020
6.191
6.335
5.999
6.239
325,960
+0.01(+0.13%)
Sep 23, 2020
6.382
6.566
6.191
6.231
179,029
-0.14(-2.13%)
Sep 22, 2020
6.438
6.510
6.327
6.366
222,374
-0.03(-0.50%)
Sep 21, 2020
6.430
6.518
6.207
6.398
411,553
-0.22(-3.37%)
Sep 18, 2020
6.733
6.781
6.514
6.622
690,772
-0.04(-0.60%)
Sep 17, 2020
6.837
6.941
6.630
6.662
185,884
-0.28(-4.02%)
Sep 16, 2020
6.957
7.045
6.869
6.941
313,413
+0.02(+0.35%)
Sep 15, 2020
7.260
7.260
6.901
6.917
166,847
-0.30(-4.20%)
Sep 14, 2020
6.893
7.260
6.881
7.220
255,129
+0.41(+6.10%)
Sep 11, 2020
6.981
6.981
6.666
6.805
413,886
-0.21(-2.96%)
Sep 10, 2020
6.877
7.080
6.789
7.013
441,857
+0.14(+2.09%)
Sep 09, 2020
6.925
6.925
6.662
6.869
288,240
+0.07(+1.06%)
Sep 08, 2020
6.630
6.829
6.558
6.797
214,069
+0.08(+1.19%)
Sep 04, 2020
6.941
7.020
6.566
6.718
281,899
-0.06(-0.94%)
Sep 03, 2020
6.893
6.957
6.654
6.781
355,651
-0.09(-1.28%)
Sep 02, 2020
6.582
6.941
6.462
6.869
426,364
+0.31(+4.74%)
Sep 01, 2020
6.335
6.622
6.287
6.558
364,337
+0.18(+2.75%)
Aug 31, 2020
6.351
6.462
6.151
6.382
465,196
+0.00(+0.00%)
Aug 28, 2020
6.191
6.414
6.079
6.382
294,684
+0.30(+4.85%)
Aug 27, 2020
5.992
6.167
5.920
6.087
393,045
+0.15(+2.55%)
Aug 26, 2020
5.696
5.997
5.521
5.936
727,018
+0.24(+4.20%)
Aug 25, 2020
5.449
5.776
5.297
5.696
557,654
+0.28(+5.15%)
Aug 24, 2020
5.122
5.553
5.002
5.417
720,714
+0.24(+4.62%)
Aug 21, 2020
6.454
6.454
4.859
5.178
1,747,801
-1.42(-21.52%)
Aug 20, 2020
6.366
6.670
6.295
6.598
284,591
+0.16(+2.48%)
Aug 19, 2020
6.454
6.454
6.175
6.438
503,154
-0.03(-0.49%)
Aug 18, 2020
6.542
6.542
6.263
6.470
512,496
-0.12(-1.82%)
Aug 17, 2020
6.550
6.598
6.414
6.590
416,114
+0.08(+1.23%)
Aug 14, 2020
6.263
6.630
6.191
6.510
518,173
+0.22(+3.42%)
Aug 13, 2020
6.271
6.382
6.119
6.295
316,049
-0.06(-0.88%)
Aug 12, 2020
6.662
6.694
6.313
6.351
221,909
-0.20(-3.05%)
Aug 11, 2020
6.686
6.869
6.534
6.550
546,309
-0.06(-0.85%)
Aug 10, 2020
6.518
6.773
6.510
6.606
366,757
+0.11(+1.72%)
Aug 07, 2020
6.191
6.630
6.175
6.494
491,600
+0.30(+4.90%)
Aug 06, 2020
6.446
6.542
6.159
6.191
439,517
-0.26(-4.08%)
Aug 05, 2020
6.223
6.470
6.223
6.454
306,597
+0.32(+5.20%)
Aug 04, 2020
5.816
6.167
5.816
6.135
276,194
+0.31(+5.34%)
Aug 03, 2020
5.744
5.856
5.712
5.824
248,629
+0.09(+1.53%)
Jul 31, 2020
5.800
5.824
5.609
5.736
393,330
-0.12(-2.04%)
Jul 30, 2020
5.856
5.912
5.736
5.856
140,160
-0.10(-1.61%)
Jul 29, 2020
5.856
6.127
5.856
5.952
208,857
+0.11(+1.91%)
Jul 28, 2020
5.776
5.904
5.760
5.840
166,176
+0.05(+0.83%)
Jul 27, 2020
5.864
5.944
5.632
5.792
299,431
-0.10(-1.63%)
Jul 24, 2020
5.864
5.968
5.744
5.888
344,320
+0.03(+0.54%)
Jul 23, 2020
5.744
5.912
5.728
5.856
325,293
+0.11(+1.94%)
Jul 22, 2020
5.640
5.792
5.609
5.744
327,574
+0.02(+0.42%)
Jul 21, 2020
5.553
5.744
5.489
5.720
332,133
+0.22(+3.91%)
Jul 20, 2020
5.696
5.760
5.489
5.505
338,631
-0.26(-4.56%)
Jul 17, 2020
5.704
5.848
5.640
5.768
262,094
+0.07(+1.26%)
Jul 16, 2020
5.704
5.824
5.648
5.696
299,245
-0.02(-0.28%)
Jul 15, 2020
5.688
5.888
5.585
5.712
628,567
+0.13(+2.29%)
Jul 14, 2020
5.808
5.912
5.577
5.585
408,373
-0.24(-4.11%)
Jul 13, 2020
6.103
6.110
5.792
5.824
430,120
-0.24(-3.95%)
Jul 10, 2020
6.063
6.187
6.015
6.063
359,988
-0.01(-0.13%)
Jul 09, 2020
6.382
6.382
6.007
6.071
444,873
-0.28(-4.40%)
Jul 08, 2020
6.382
6.382
6.095
6.351
514,743
-0.06(-0.87%)
Jul 07, 2020
6.526
6.622
6.390
6.406
349,575
-0.22(-3.25%)
Jul 06, 2020
6.686
6.741
6.470
6.622
426,293
+0.07(+1.10%)
Jul 02, 2020
6.598
6.853
6.550
6.550
516,293
+0.09(+1.36%)
Jul 01, 2020
6.542
6.997
6.414
6.462
585,810
-0.06(-0.98%)
Jun 30, 2020
6.327
6.757
6.319
6.526
458,278
+0.14(+2.25%)
Jun 29, 2020
6.438
6.458
6.223
6.382
484,947
-0.06(-0.87%)
Jun 26, 2020
6.462
6.558
6.031
6.438
845,196
-0.10(-1.47%)
Jun 25, 2020
6.566
6.686
6.454
6.534
420,738
-0.10(-1.44%)
Jun 24, 2020
6.582
6.773
6.470
6.630
461,867
-0.04(-0.60%)
Jun 23, 2020
6.741
6.829
6.542
6.670
416,166
+0.02(+0.36%)
Jun 22, 2020
6.446
6.662
6.207
6.646
728,245
+0.18(+2.84%)
Jun 19, 2020
6.702
6.773
6.406
6.462
794,056
-0.14(-2.06%)
Jun 18, 2020
6.582
6.741
6.446
6.598
306,697
-0.05(-0.72%)
Jun 17, 2020
7.061
7.061
6.606
6.646
284,745
-0.36(-5.13%)
Jun 16, 2020
6.941
7.244
6.853
7.005
420,958
+0.39(+5.91%)
Jun 15, 2020
6.773
6.921
6.454
6.614
462,015
-0.32(-4.60%)
Jun 12, 2020
7.300
7.356
6.781
6.933
368,136
-0.14(-1.92%)
Jun 11, 2020
7.212
7.260
7.069
7.069
379,645
-0.49(-6.44%)
Jun 10, 2020
8.385
8.385
7.547
7.555
313,785
-0.97(-11.41%)
Jun 09, 2020
8.544
8.736
8.385
8.529
388,615
-0.08(-0.93%)
Jun 08, 2020
8.600
8.824
8.441
8.608
341,175
+0.09(+1.03%)
Jun 05, 2020
8.536
8.872
8.449
8.521
426,546
+0.41(+5.01%)
Jun 04, 2020
7.890
8.209
7.874
8.114
359,620
+0.10(+1.29%)
Jun 03, 2020
7.715
8.090
7.715
8.010
249,373
+0.53(+7.15%)
Jun 02, 2020
7.372
7.603
7.308
7.475
369,874
+0.21(+2.85%)
Jun 01, 2020
7.739
7.882
7.268
7.268
235,508
-0.47(-6.08%)
May 29, 2020
8.026
8.114
7.723
7.739
337,050
-0.38(-4.72%)
May 28, 2020
8.632
8.632
8.090
8.122
232,180
-0.37(-4.41%)
May 27, 2020
8.616
8.736
8.281
8.497
540,107
+0.12(+1.43%)
May 26, 2020
8.377
8.505
8.185
8.377
430,941
+0.24(+2.94%)
May 22, 2020
8.297
8.473
7.810
8.138
159,061
-0.20(-2.39%)
May 21, 2020
8.608
8.608
8.177
8.337
342,421
-0.34(-3.95%)
May 20, 2020
8.752
8.772
8.536
8.680
203,952
+0.04(+0.46%)
May 19, 2020
8.752
8.975
8.580
8.640
133,105
-0.21(-2.34%)
May 18, 2020
8.433
8.927
8.433
8.848
214,217
+0.77(+9.48%)
May 15, 2020
7.699
8.209
7.611
8.082
233,265
+0.33(+4.22%)
May 14, 2020
7.587
7.938
7.459
7.755
155,691
-0.08(-1.02%)
May 13, 2020
8.225
8.225
7.643
7.834
183,214
-0.53(-6.39%)
May 12, 2020
8.433
8.521
8.289
8.369
217,813
-0.06(-0.76%)
May 11, 2020
8.465
8.688
8.333
8.433
155,598
-0.23(-2.67%)
May 08, 2020
8.552
8.744
8.457
8.664
148,031
+0.36(+4.32%)
May 07, 2020
8.169
8.536
8.082
8.305
145,271
+0.29(+3.58%)
May 06, 2020
8.377
8.529
7.978
8.018
151,560
-0.38(-4.56%)
May 05, 2020
8.768
8.943
8.385
8.401
144,496
-0.30(-3.39%)
May 04, 2020
8.888
8.994
8.461
8.696
151,408
-0.38(-4.22%)
May 01, 2020
8.672
9.095
8.632
9.079
177,487
+0.10(+1.07%)
Apr 30, 2020
9.207
9.207
8.848
8.983
176,360
-0.26(-2.85%)
Apr 29, 2020
9.183
9.510
8.903
9.247
204,994
+0.49(+5.56%)
Apr 28, 2020
8.457
8.848
8.433
8.760
257,993
+0.59(+7.23%)
Apr 27, 2020
7.779
8.241
7.763
8.169
113,484
+0.49(+6.33%)
Apr 24, 2020
7.683
7.747
7.396
7.683
159,688
+0.02(+0.31%)
Apr 23, 2020
7.659
7.914
7.531
7.659
190,598
-0.05(-0.62%)
Apr 22, 2020
7.962
8.018
7.635
7.707
198,465
-0.14(-1.83%)
Apr 21, 2020
8.050
8.146
7.739
7.850
201,873
-0.35(-4.28%)
Apr 20, 2020
8.257
8.425
8.086
8.201
159,782
-0.34(-4.01%)
Apr 17, 2020
8.560
9.071
8.413
8.544
209,074
+0.24(+2.88%)
Apr 16, 2020
7.922
8.393
7.779
8.305
248,921
+0.36(+4.52%)
Apr 15, 2020
8.401
8.401
7.643
7.946
810,536
-0.56(-6.57%)
Apr 14, 2020
8.720
8.856
8.313
8.505
250,501
-0.22(-2.47%)
Apr 13, 2020
8.632
8.760
8.138
8.720
263,192
+0.05(+0.55%)
Apr 09, 2020
8.337
8.792
8.201
8.672
202,305
+0.51(+6.26%)
Apr 08, 2020
8.345
8.592
7.970
8.162
193,682
-0.02(-0.29%)
Apr 07, 2020
8.169
8.688
8.130
8.185
250,629
+0.25(+3.12%)
Apr 06, 2020
7.228
7.986
7.220
7.938
267,568
+0.89(+12.56%)
Apr 03, 2020
7.300
7.348
6.797
7.053
234,644
-0.32(-4.33%)
Apr 02, 2020
7.579
7.818
7.092
7.372
238,727
-0.34(-4.35%)
Apr 01, 2020
8.162
8.345
7.595
7.707
317,869
-0.81(-9.47%)
Mar 31, 2020
8.122
8.780
7.890
8.513
456,539
+0.23(+2.79%)
Mar 30, 2020
9.574
9.590
8.169
8.281
328,400
-1.32(-13.79%)
Mar 27, 2020
9.598
9.893
9.438
9.606
240,159
-0.30(-3.06%)
Mar 26, 2020
9.558
10.08
9.558
9.909
316,040
+0.43(+4.55%)
Mar 25, 2020
9.574
9.973
9.223
9.478
368,022
-0.05(-0.50%)
Mar 24, 2020
9.733
10.15
9.430
9.526
270,867
+0.27(+2.93%)
Mar 23, 2020
9.023
9.669
8.828
9.255
310,731
+0.26(+2.84%)
Mar 20, 2020
9.454
9.717
8.848
8.999
500,249
-0.45(-4.73%)
Mar 19, 2020
8.544
10.86
8.257
9.446
377,033
+0.87(+10.14%)
Mar 18, 2020
9.374
9.813
7.707
8.576
285,833
-1.22(-12.46%)
Mar 17, 2020
9.414
9.837
8.983
9.797
434,091
+0.57(+6.14%)
Mar 16, 2020
9.574
9.693
9.127
9.231
434,796
-0.94(-9.26%)
Mar 13, 2020
10.16
10.34
9.741
10.17
400,475
+0.43(+4.42%)
Mar 12, 2020
10.27
10.44
9.574
9.741
482,746
-0.96(-8.95%)
Mar 11, 2020
10.99
11.10
10.60
10.70
316,806
-0.53(-4.69%)
Mar 10, 2020
11.42
11.69
10.71
11.23
226,900
-0.01(-0.07%)
Mar 09, 2020
10.29
11.54
10.10
11.23
256,680
-0.03(-0.28%)
Mar 06, 2020
10.31
11.35
10.31
11.27
321,508
+0.54(+5.06%)
Mar 05, 2020
12.05
12.05
10.47
10.72
336,466
-1.58(-12.85%)
Mar 04, 2020
12.12
12.44
11.98
12.30
171,585
+0.21(+1.74%)
Mar 03, 2020
12.49
12.78
11.95
12.09
243,172
-0.43(-3.42%)
Mar 02, 2020
12.62
12.86
12.35
12.52
263,760
-0.07(-0.56%)
Feb 28, 2020
12.00
12.69
12.00
12.59
344,684
+0.19(+1.51%)
Feb 27, 2020
12.41
12.75
12.03
12.40
281,420
-0.20(-1.61%)
Feb 26, 2020
12.97
13.15
12.61
12.61
277,932
-0.30(-2.35%)
Feb 25, 2020
13.22
13.22
12.72
12.91
223,813
-0.29(-2.18%)
Feb 24, 2020
13.00
13.28
12.97
13.20
166,736
-0.12(-0.88%)
Feb 21, 2020
13.49
13.49
13.25
13.32
112,240
-0.14(-1.04%)
Feb 20, 2020
13.21
13.53
13.18
13.46
104,445
+0.13(+0.99%)
Feb 19, 2020
13.32
13.39
13.14
13.32
135,090
+0.03(+0.23%)
Feb 18, 2020
13.22
13.37
13.02
13.29
172,894
+0.07(+0.53%)
Feb 14, 2020
13.53
13.56
13.07
13.22
164,123
-0.30(-2.19%)
Feb 13, 2020
13.34
13.53
13.23
13.52
132,652
+0.14(+1.05%)
Feb 12, 2020
13.01
13.46
12.98
13.38
223,237
+0.46(+3.56%)
Feb 11, 2020
12.57
12.93
12.53
12.92
224,597
+0.35(+2.79%)
Feb 10, 2020
12.48
12.65
12.33
12.57
184,258
+0.20(+1.64%)
Feb 07, 2020
12.16
12.37
12.01
12.37
318,871
+0.19(+1.53%)
Feb 06, 2020
12.29
12.33
12.10
12.18
148,412
-0.06(-0.51%)
Feb 05, 2020
12.12
12.26
12.06
12.24
150,908
+0.19(+1.55%)
Feb 04, 2020
13.11
13.11
12.02
12.05
228,596
-0.78(-6.07%)
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.