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
CompoSecure, Inc. - Class A Common Stock
(NQ:
CMPO
)
6.345
-0.185 (-2.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2023
4.802
4.860
4.611
4.764
149,716
+0.01(+0.20%)
Nov 29, 2023
4.659
4.888
4.659
4.755
116,814
+0.08(+1.63%)
Nov 28, 2023
5.070
5.070
4.621
4.678
124,431
-0.38(-7.55%)
Nov 27, 2023
5.079
5.079
4.991
5.060
49,302
-0.02(-0.38%)
Nov 24, 2023
5.003
5.184
5.003
5.079
21,395
+0.11(+2.31%)
Nov 22, 2023
4.974
5.079
4.869
4.965
37,487
+0.00(+0.00%)
Nov 21, 2023
5.146
5.171
4.860
4.965
103,584
-0.13(-2.62%)
Nov 20, 2023
5.041
5.156
4.965
5.098
99,823
+0.06(+1.14%)
Nov 17, 2023
5.261
5.311
5.003
5.041
52,317
-0.19(-3.65%)
Nov 16, 2023
5.471
5.471
5.194
5.232
94,884
-0.24(-4.36%)
Nov 15, 2023
5.433
5.590
5.351
5.471
191,912
+0.11(+2.14%)
Nov 14, 2023
5.156
5.356
5.070
5.356
171,202
+0.32(+6.45%)
Nov 13, 2023
4.802
5.242
4.793
5.032
58,955
+0.12(+2.53%)
Nov 10, 2023
5.251
5.433
4.430
4.907
245,853
-0.49(-9.03%)
Nov 09, 2023
5.623
5.633
5.394
5.394
89,609
-0.19(-3.42%)
Nov 08, 2023
5.633
5.633
5.528
5.585
90,281
-0.05(-0.85%)
Nov 07, 2023
5.662
5.766
5.490
5.633
74,570
-0.03(-0.51%)
Nov 06, 2023
5.748
5.814
5.633
5.662
51,858
-0.10(-1.66%)
Nov 03, 2023
5.748
5.958
5.662
5.757
82,947
+0.06(+1.01%)
Nov 02, 2023
5.748
5.834
5.690
5.700
55,256
-0.08(-1.32%)
Nov 01, 2023
5.729
5.834
5.623
5.776
45,447
+0.02(+0.33%)
Oct 31, 2023
5.662
5.805
5.623
5.757
49,174
+0.11(+2.03%)
Oct 30, 2023
5.585
5.719
5.499
5.643
46,170
+0.08(+1.37%)
Oct 27, 2023
5.538
5.623
5.366
5.566
112,755
+0.02(+0.34%)
Oct 26, 2023
5.538
5.633
5.499
5.547
45,868
-0.08(-1.36%)
Oct 25, 2023
5.595
5.686
5.585
5.623
49,613
-0.09(-1.51%)
Oct 24, 2023
5.919
5.919
5.461
5.709
112,942
-0.03(-0.50%)
Oct 23, 2023
5.814
5.919
5.671
5.738
67,990
-0.12(-2.12%)
Oct 20, 2023
5.910
6.044
5.795
5.862
90,180
-0.03(-0.49%)
Oct 19, 2023
5.977
5.996
5.872
5.891
89,418
-0.09(-1.44%)
Oct 18, 2023
6.034
6.039
5.919
5.977
58,327
-0.10(-1.57%)
Oct 17, 2023
6.110
6.110
6.058
6.072
40,326
-0.04(-0.62%)
Oct 16, 2023
5.967
6.149
5.948
6.110
72,945
+0.14(+2.40%)
Oct 13, 2023
5.929
5.977
5.838
5.967
83,792
+0.05(+0.81%)
Oct 12, 2023
5.900
5.948
5.748
5.919
82,259
+0.00(+0.00%)
Oct 11, 2023
5.967
6.063
5.700
5.919
101,912
-0.05(-0.80%)
Oct 10, 2023
5.967
6.063
5.948
5.967
78,867
+0.00(+0.00%)
Oct 09, 2023
5.958
6.044
5.929
5.967
67,885
-0.01(-0.16%)
Oct 06, 2023
5.910
6.082
5.900
5.977
159,633
+0.02(+0.32%)
Oct 05, 2023
6.153
6.340
5.948
5.958
197,225
-0.11(-1.73%)
Oct 04, 2023
6.072
6.215
5.986
6.063
65,811
+0.05(+0.79%)
Oct 03, 2023
6.120
6.168
5.986
6.015
117,519
-0.11(-1.87%)
Oct 02, 2023
6.091
6.235
6.082
6.130
82,819
-0.03(-0.47%)
Sep 29, 2023
6.110
6.206
6.024
6.158
75,892
+0.07(+1.10%)
Sep 28, 2023
5.967
6.196
5.967
6.091
53,554
+0.11(+1.92%)
Sep 27, 2023
6.168
6.244
5.939
5.977
62,146
-0.17(-2.80%)
Sep 26, 2023
6.215
6.273
6.149
6.149
70,847
-0.10(-1.53%)
Sep 25, 2023
6.158
6.263
6.211
6.244
56,065
+0.07(+1.08%)
Sep 22, 2023
6.454
6.483
6.168
6.177
77,027
-0.20(-3.14%)
Sep 21, 2023
6.359
6.435
6.263
6.378
133,384
-0.02(-0.30%)
Sep 20, 2023
6.397
6.464
6.330
6.397
102,911
+0.01(+0.15%)
Sep 19, 2023
6.320
6.445
6.311
6.387
67,601
+0.07(+1.06%)
Sep 18, 2023
6.311
6.378
6.244
6.320
117,731
+0.00(+0.00%)
Sep 15, 2023
6.196
6.349
6.101
6.320
570,801
+0.12(+2.00%)
Sep 14, 2023
6.034
6.254
6.034
6.196
155,886
+0.17(+2.85%)
Sep 13, 2023
6.034
6.044
5.900
6.024
229,716
-0.01(-0.16%)
Sep 12, 2023
5.910
6.139
5.910
6.034
47,708
+0.11(+1.77%)
Sep 11, 2023
5.881
5.929
5.834
5.929
91,081
+0.07(+1.14%)
Sep 08, 2023
5.900
5.929
5.853
5.862
97,992
-0.04(-0.65%)
Sep 07, 2023
5.881
6.034
5.872
5.900
107,882
-0.01(-0.16%)
Sep 06, 2023
6.005
6.082
5.881
5.910
96,589
-0.14(-2.37%)
Sep 05, 2023
6.101
6.134
5.986
6.053
178,076
-0.08(-1.25%)
Sep 01, 2023
5.977
6.158
5.977
6.130
118,681
+0.13(+2.23%)
Aug 31, 2023
5.977
6.029
5.910
5.996
105,584
+0.01(+0.16%)
Aug 30, 2023
6.063
6.120
5.967
5.986
252,568
-0.11(-1.72%)
Aug 29, 2023
5.958
6.187
5.929
6.091
88,820
+0.13(+2.24%)
Aug 28, 2023
5.958
6.020
5.891
5.958
132,976
+0.00(+0.00%)
Aug 25, 2023
5.986
6.034
5.891
5.958
120,921
-0.02(-0.32%)
Aug 24, 2023
5.986
6.091
5.900
5.977
142,604
-0.03(-0.48%)
Aug 23, 2023
6.091
6.091
5.786
6.005
375,623
-0.11(-1.72%)
Aug 22, 2023
6.320
6.320
6.015
6.110
342,851
-0.10(-1.54%)
Aug 21, 2023
6.196
6.225
6.177
6.206
128,615
-0.01(-0.15%)
Aug 18, 2023
6.225
6.292
6.158
6.215
159,986
-0.01(-0.15%)
Aug 17, 2023
6.225
6.320
6.196
6.225
440,743
+0.02(+0.31%)
Aug 16, 2023
6.301
6.378
6.125
6.206
367,714
-0.18(-2.84%)
Aug 15, 2023
6.130
6.459
5.824
6.387
538,764
-0.02(-0.30%)
Aug 14, 2023
6.550
6.636
6.206
6.406
348,629
-0.08(-1.18%)
Aug 11, 2023
6.559
6.564
6.430
6.483
102,694
-0.04(-0.59%)
Aug 10, 2023
6.645
6.731
6.492
6.521
90,299
-0.07(-1.01%)
Aug 09, 2023
6.769
6.803
6.550
6.588
124,855
-0.16(-2.40%)
Aug 08, 2023
6.454
6.912
6.445
6.750
287,883
+0.23(+3.51%)
Aug 07, 2023
6.616
6.636
6.521
6.521
172,190
-0.12(-1.87%)
Aug 04, 2023
6.721
6.721
6.578
6.645
78,028
-0.06(-0.85%)
Aug 03, 2023
6.826
6.826
6.674
6.702
126,439
-0.14(-2.09%)
Aug 02, 2023
6.960
6.970
6.798
6.846
51,974
-0.14(-2.05%)
Aug 01, 2023
7.046
7.079
6.965
6.989
103,527
-0.10(-1.35%)
Jul 31, 2023
7.027
7.113
6.989
7.084
89,851
+0.03(+0.41%)
Jul 28, 2023
6.931
7.084
6.931
7.056
112,900
+0.12(+1.79%)
Jul 27, 2023
6.884
6.989
6.865
6.931
79,339
+0.06(+0.83%)
Jul 26, 2023
6.874
6.951
6.812
6.874
126,378
-0.01(-0.14%)
Jul 25, 2023
6.884
6.998
6.869
6.884
49,310
-0.01(-0.14%)
Jul 24, 2023
6.922
7.046
6.865
6.893
98,363
-0.03(-0.41%)
Jul 21, 2023
6.884
6.965
6.850
6.922
176,294
+0.06(+0.83%)
Jul 20, 2023
6.855
7.090
6.855
6.865
132,901
+0.01(+0.14%)
Jul 19, 2023
6.807
6.884
6.741
6.855
128,195
+0.02(+0.28%)
Jul 18, 2023
6.712
6.903
6.712
6.836
219,393
+0.12(+1.85%)
Jul 17, 2023
6.578
6.721
6.578
6.712
105,635
+0.14(+2.18%)
Jul 14, 2023
6.626
6.655
6.454
6.569
237,366
-0.06(-0.86%)
Jul 13, 2023
6.607
6.636
6.550
6.626
82,073
+0.04(+0.58%)
Jul 12, 2023
6.683
6.683
6.550
6.588
130,212
-0.06(-0.86%)
Jul 11, 2023
6.655
6.702
6.626
6.645
74,665
-0.04(-0.57%)
Jul 10, 2023
6.655
6.750
6.626
6.683
124,220
+0.04(+0.57%)
Jul 07, 2023
6.636
6.702
6.576
6.645
229,712
+0.01(+0.14%)
Jul 06, 2023
6.464
6.674
6.445
6.636
150,174
+0.12(+1.91%)
Jul 05, 2023
6.664
6.664
6.483
6.511
108,426
-0.16(-2.43%)
Jul 03, 2023
6.483
6.693
6.483
6.674
95,003
+0.12(+1.90%)
Jun 30, 2023
6.655
6.683
6.492
6.550
145,480
-0.07(-1.01%)
Jun 29, 2023
6.588
6.636
6.511
6.616
97,326
+0.03(+0.43%)
Jun 28, 2023
6.397
6.607
6.235
6.588
152,086
+0.17(+2.68%)
Jun 27, 2023
6.492
6.545
6.301
6.416
117,966
-0.08(-1.18%)
Jun 26, 2023
6.683
6.764
6.492
6.492
112,512
-0.17(-2.58%)
Jun 23, 2023
6.588
6.683
6.578
6.664
1,042,343
+0.04(+0.58%)
Jun 22, 2023
6.712
6.824
6.588
6.626
86,569
-0.09(-1.28%)
Jun 21, 2023
6.693
6.788
6.655
6.712
151,327
+0.00(+0.00%)
Jun 20, 2023
6.683
6.798
6.636
6.712
93,779
+0.03(+0.43%)
Jun 16, 2023
6.731
6.769
6.683
6.683
196,107
+0.00(+0.00%)
Jun 15, 2023
6.683
6.788
6.669
6.683
100,868
+0.02(+0.29%)
Jun 14, 2023
6.702
6.745
6.655
6.664
128,473
-0.07(-0.99%)
Jun 13, 2023
6.674
6.793
6.660
6.731
200,356
+0.11(+1.73%)
Jun 12, 2023
6.750
6.846
6.607
6.616
130,835
-0.13(-1.98%)
Jun 09, 2023
6.674
6.798
6.655
6.750
94,948
+0.07(+1.00%)
Jun 08, 2023
6.941
6.960
6.683
6.683
70,485
-0.24(-3.45%)
Jun 07, 2023
6.674
6.931
6.674
6.922
373,980
+0.27(+4.02%)
Jun 06, 2023
6.473
6.750
6.468
6.655
235,159
+0.18(+2.80%)
Jun 05, 2023
6.406
6.540
6.387
6.473
204,664
+0.03(+0.44%)
Jun 02, 2023
6.540
6.616
6.406
6.445
381,555
-0.08(-1.17%)
Jun 01, 2023
6.540
6.774
6.483
6.521
263,861
-0.06(-0.87%)
May 31, 2023
6.769
6.798
6.540
6.578
277,537
-0.20(-2.96%)
May 30, 2023
6.798
6.846
6.741
6.779
221,924
-0.01(-0.14%)
May 26, 2023
6.779
6.903
6.779
6.788
130,861
+0.01(+0.14%)
May 25, 2023
6.760
6.826
6.636
6.779
119,897
+0.09(+1.28%)
May 24, 2023
6.741
6.788
6.655
6.693
113,393
-0.09(-1.27%)
May 23, 2023
6.960
6.989
6.721
6.779
99,941
-0.18(-2.61%)
May 22, 2023
6.798
6.970
6.779
6.960
173,598
+0.16(+2.39%)
May 19, 2023
6.989
7.046
6.788
6.798
64,387
-0.15(-2.20%)
May 18, 2023
7.017
7.046
6.903
6.951
172,014
-0.03(-0.41%)
May 17, 2023
7.017
7.218
6.951
6.979
1,349,952
+0.07(+0.97%)
May 16, 2023
6.846
6.960
6.836
6.912
72,121
+0.03(+0.42%)
May 15, 2023
7.075
7.075
6.817
6.884
109,280
-0.01(-0.14%)
May 12, 2023
6.912
6.951
6.836
6.893
63,626
+0.02(+0.28%)
May 11, 2023
6.855
7.218
6.836
6.874
84,579
-0.01(-0.14%)
May 10, 2023
6.846
6.912
6.788
6.884
95,351
+0.05(+0.70%)
May 09, 2023
6.979
6.979
6.798
6.836
136,086
-0.07(-0.97%)
May 08, 2023
7.084
7.084
6.788
6.903
129,797
-0.19(-2.69%)
May 05, 2023
6.741
7.132
6.645
7.094
253,484
+0.41(+6.14%)
May 04, 2023
6.702
6.922
6.225
6.683
395,359
-0.36(-5.15%)
May 03, 2023
7.037
7.175
6.826
7.046
257,935
+0.02(+0.27%)
May 02, 2023
7.037
7.075
6.960
7.027
130,795
-0.01(-0.14%)
May 01, 2023
7.113
7.199
7.008
7.037
163,923
-0.12(-1.73%)
Apr 28, 2023
7.065
7.208
7.008
7.161
174,748
+0.11(+1.63%)
Apr 27, 2023
7.132
7.132
6.960
7.046
86,282
+0.01(+0.14%)
Apr 26, 2023
7.017
7.084
6.874
7.037
163,723
+0.10(+1.38%)
Apr 25, 2023
7.227
7.227
6.798
6.941
107,407
-0.33(-4.59%)
Apr 24, 2023
7.342
7.399
7.170
7.275
147,818
-0.12(-1.68%)
Apr 21, 2023
7.294
7.438
7.208
7.399
177,597
+0.10(+1.31%)
Apr 20, 2023
7.208
7.352
7.142
7.304
241,282
+0.07(+0.92%)
Apr 19, 2023
7.199
7.270
7.170
7.237
145,129
+0.00(+0.00%)
Apr 18, 2023
7.361
7.361
7.208
7.237
248,210
-0.10(-1.30%)
Apr 17, 2023
7.438
7.543
7.304
7.332
176,334
-0.07(-0.90%)
Apr 14, 2023
7.380
7.523
6.779
7.399
271,559
+0.01(+0.13%)
Apr 13, 2023
7.361
7.485
7.352
7.390
120,862
+0.05(+0.65%)
Apr 12, 2023
7.380
7.428
7.094
7.342
177,192
+0.02(+0.26%)
Apr 11, 2023
7.180
7.380
7.151
7.323
239,396
+0.15(+2.13%)
Apr 10, 2023
7.008
7.208
7.008
7.170
278,714
+0.11(+1.49%)
Apr 06, 2023
6.970
7.096
6.951
7.065
376,077
+0.07(+0.95%)
Apr 05, 2023
6.998
7.056
6.741
6.998
193,415
-0.01(-0.14%)
Apr 04, 2023
6.922
7.056
6.912
7.008
249,657
+0.10(+1.38%)
Apr 03, 2023
6.960
6.979
6.817
6.912
248,633
-0.11(-1.63%)
Mar 31, 2023
6.960
7.094
6.898
7.027
428,232
+0.06(+0.82%)
Mar 30, 2023
6.865
6.989
6.826
6.970
111,998
+0.11(+1.53%)
Mar 29, 2023
6.693
6.951
6.531
6.865
198,393
+0.25(+3.75%)
Mar 28, 2023
6.922
7.132
6.588
6.616
110,262
-0.39(-5.59%)
Mar 27, 2023
7.046
7.161
6.878
7.008
84,417
-0.04(-0.54%)
Mar 24, 2023
7.151
7.161
6.960
7.046
109,668
-0.12(-1.73%)
Mar 23, 2023
6.941
7.194
6.941
7.170
352,485
+0.21(+3.02%)
Mar 22, 2023
6.922
7.189
6.922
6.960
813,017
+0.06(+0.83%)
Mar 21, 2023
6.846
7.065
6.698
6.903
327,724
+0.17(+2.55%)
Mar 20, 2023
6.702
6.779
6.559
6.731
412,686
+0.02(+0.28%)
Mar 17, 2023
6.569
6.769
6.511
6.712
136,484
+0.11(+1.59%)
Mar 16, 2023
6.435
6.655
6.359
6.607
84,759
+0.11(+1.76%)
Mar 15, 2023
6.454
6.540
6.363
6.492
129,137
-0.01(-0.15%)
Mar 14, 2023
6.483
6.559
6.402
6.502
101,878
+0.01(+0.15%)
Mar 13, 2023
6.445
6.626
6.406
6.492
188,677
-0.05(-0.73%)
Mar 10, 2023
6.721
6.769
6.359
6.540
303,308
-0.19(-2.84%)
Mar 09, 2023
6.664
6.760
6.578
6.731
125,039
+0.05(+0.71%)
Mar 08, 2023
6.626
6.693
6.578
6.683
242,403
+0.06(+0.86%)
Mar 07, 2023
6.301
6.683
6.110
6.626
377,169
+0.30(+4.68%)
Mar 06, 2023
6.416
6.492
6.015
6.330
368,572
-0.11(-1.63%)
Mar 03, 2023
6.349
6.569
6.139
6.435
343,453
+0.30(+4.82%)
Mar 02, 2023
6.110
6.311
5.505
6.139
517,991
-0.34(-5.30%)
Mar 01, 2023
6.502
6.655
6.445
6.483
201,457
-0.11(-1.74%)
Feb 28, 2023
6.540
6.655
6.511
6.597
301,264
+0.07(+1.02%)
Feb 27, 2023
6.502
6.779
6.406
6.530
199,582
+0.02(+0.29%)
Feb 24, 2023
6.550
6.616
6.435
6.511
158,295
-0.10(-1.45%)
Feb 23, 2023
6.731
6.807
6.502
6.607
73,224
-0.07(-1.00%)
Feb 22, 2023
6.702
6.741
6.511
6.674
140,186
+0.03(+0.43%)
Feb 21, 2023
6.550
6.702
6.301
6.645
169,552
+0.10(+1.46%)
Feb 17, 2023
6.349
6.550
6.301
6.550
71,628
+0.17(+2.69%)
Feb 16, 2023
6.492
6.550
6.301
6.378
95,296
-0.18(-2.77%)
Feb 15, 2023
6.397
6.588
6.225
6.559
136,147
+0.12(+1.93%)
Feb 14, 2023
6.502
6.597
6.254
6.435
136,030
-0.07(-1.03%)
Feb 13, 2023
6.311
6.535
6.225
6.502
192,050
+0.21(+3.34%)
Feb 10, 2023
5.996
6.359
5.996
6.292
995,503
+0.29(+4.85%)
Feb 09, 2023
5.738
6.024
5.738
6.001
295,935
+0.20(+3.37%)
Feb 08, 2023
5.843
5.886
5.729
5.805
111,178
-0.06(-0.98%)
Feb 07, 2023
5.881
5.967
5.824
5.862
68,182
-0.04(-0.65%)
Feb 06, 2023
5.843
6.158
5.843
5.900
109,074
-0.05(-0.80%)
Feb 03, 2023
5.958
6.063
5.824
5.948
126,450
-0.03(-0.48%)
Feb 02, 2023
6.005
6.196
5.843
5.977
450,133
+0.04(+0.64%)
Feb 01, 2023
6.015
6.130
5.843
5.939
173,764
-0.13(-2.20%)
Jan 31, 2023
6.177
6.244
6.024
6.072
128,787
-0.04(-0.62%)
Jan 30, 2023
6.063
6.292
5.958
6.110
134,532
-0.03(-0.47%)
Jan 27, 2023
5.709
6.254
5.652
6.139
232,705
+0.40(+6.99%)
Jan 26, 2023
5.786
5.919
5.595
5.738
78,934
-0.03(-0.50%)
Jan 25, 2023
5.690
5.872
5.652
5.767
96,190
+0.04(+0.67%)
Jan 24, 2023
5.891
5.891
5.652
5.729
204,525
+0.00(+0.00%)
Jan 23, 2023
5.557
5.738
5.499
5.729
369,037
+0.18(+3.27%)
Jan 20, 2023
5.490
5.576
5.165
5.547
149,147
+0.08(+1.40%)
Jan 19, 2023
5.242
5.499
5.222
5.471
291,912
+0.25(+4.75%)
Jan 18, 2023
5.051
5.275
4.990
5.222
418,054
+0.17(+3.40%)
Jan 17, 2023
4.774
5.065
4.726
5.051
542,434
+0.25(+5.17%)
Jan 13, 2023
4.755
4.841
4.631
4.802
673,392
+0.03(+0.60%)
Jan 12, 2023
4.764
4.850
4.726
4.774
354,945
+0.04(+0.81%)
Jan 11, 2023
4.745
4.774
4.640
4.736
66,799
-0.04(-0.80%)
Jan 10, 2023
4.650
4.802
4.592
4.774
112,133
+0.14(+3.09%)
Jan 09, 2023
4.774
4.774
4.583
4.631
154,616
-0.05(-1.02%)
Jan 06, 2023
4.736
4.764
4.545
4.678
38,694
-0.04(-0.81%)
Jan 05, 2023
4.573
4.716
4.535
4.716
34,740
+0.13(+2.92%)
Jan 04, 2023
4.554
4.669
4.516
4.583
29,287
+0.09(+1.91%)
Jan 03, 2023
4.716
4.716
4.306
4.497
43,305
-0.19(-4.07%)
Dec 30, 2022
4.535
4.688
4.420
4.688
37,552
+0.11(+2.51%)
Dec 29, 2022
4.440
4.573
4.336
4.573
56,745
+0.17(+3.90%)
Dec 28, 2022
4.373
4.491
4.296
4.401
111,931
+0.02(+0.44%)
Dec 27, 2022
4.583
4.640
4.373
4.382
50,557
-0.27(-5.75%)
Dec 23, 2022
4.440
4.678
4.440
4.650
44,511
+0.23(+5.18%)
Dec 22, 2022
4.249
4.492
4.249
4.420
52,651
+0.17(+4.05%)
Dec 21, 2022
4.573
4.640
4.220
4.249
81,194
-0.32(-7.10%)
Dec 20, 2022
4.563
4.650
4.563
4.573
30,865
-0.02(-0.42%)
Dec 19, 2022
4.774
4.821
4.449
4.592
74,844
-0.17(-3.61%)
Dec 16, 2022
4.764
4.802
4.583
4.764
205,718
+0.01(+0.20%)
Dec 15, 2022
4.707
4.779
4.687
4.755
125,023
+0.00(+0.00%)
Dec 14, 2022
4.764
4.812
4.583
4.755
319,502
+0.11(+2.47%)
Dec 13, 2022
4.659
4.793
4.611
4.640
130,201
+0.01(+0.21%)
Dec 12, 2022
4.201
4.745
4.163
4.631
98,584
+0.48(+11.49%)
Dec 09, 2022
4.201
4.287
4.067
4.153
97,266
-0.06(-1.36%)
Dec 08, 2022
4.210
4.306
4.105
4.210
91,073
+0.02(+0.46%)
Dec 07, 2022
4.277
4.296
4.163
4.191
90,994
-0.12(-2.88%)
Dec 06, 2022
4.602
4.621
4.201
4.315
163,952
-0.26(-5.64%)
Dec 05, 2022
4.726
4.812
4.506
4.573
95,167
-0.20(-4.20%)
Dec 02, 2022
4.774
4.812
4.736
4.774
37,863
-0.01(-0.20%)
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.