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
Cooper Std Holdings Inc
(NY:
CPS
)
12.16
-0.42 (-3.30%)
Streaming Delayed Price
Updated: 11:11 AM EDT, Jun 10, 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 (%)
Apr 28, 2023
12.55
13.96
12.47
13.45
136,745
+0.86(+6.83%)
Apr 27, 2023
11.80
12.64
11.66
12.59
97,406
+1.01(+8.72%)
Apr 26, 2023
10.92
11.89
10.90
11.58
215,940
+0.63(+5.75%)
Apr 25, 2023
11.33
11.61
10.90
10.95
191,027
-0.43(-3.78%)
Apr 24, 2023
11.22
11.45
11.05
11.38
79,583
+0.14(+1.25%)
Apr 21, 2023
11.22
11.43
10.75
11.24
133,366
+0.04(+0.36%)
Apr 20, 2023
11.62
11.92
11.18
11.20
94,840
-0.66(-5.56%)
Apr 19, 2023
12.09
12.21
11.80
11.86
92,314
-0.42(-3.42%)
Apr 18, 2023
12.60
12.66
12.12
12.28
100,834
-0.22(-1.76%)
Apr 17, 2023
12.84
13.07
12.49
12.50
144,928
-0.24(-1.88%)
Apr 14, 2023
13.03
13.36
12.68
12.74
75,748
-0.26(-2.00%)
Apr 13, 2023
13.20
13.37
12.94
13.00
59,320
-0.05(-0.38%)
Apr 12, 2023
13.30
13.30
12.93
13.05
87,496
-0.11(-0.84%)
Apr 11, 2023
12.84
13.34
12.74
13.16
98,227
+0.45(+3.54%)
Apr 10, 2023
12.11
12.85
11.63
12.71
131,884
+0.56(+4.61%)
Apr 06, 2023
12.26
12.57
11.96
12.15
120,936
-0.13(-1.06%)
Apr 05, 2023
12.89
12.89
12.03
12.28
158,479
-0.79(-6.04%)
Apr 04, 2023
13.89
13.89
12.89
13.07
122,146
-0.78(-5.63%)
Apr 03, 2023
14.20
14.24
13.70
13.85
114,094
-0.39(-2.74%)
Mar 31, 2023
13.74
14.33
13.74
14.24
138,791
+0.75(+5.56%)
Mar 30, 2023
13.72
13.80
13.42
13.49
60,515
+0.07(+0.52%)
Mar 29, 2023
13.95
14.06
13.42
13.42
115,317
-0.31(-2.26%)
Mar 28, 2023
13.49
14.12
13.49
13.73
104,566
+0.13(+0.96%)
Mar 27, 2023
13.60
13.94
13.14
13.60
98,200
+0.38(+2.87%)
Mar 24, 2023
13.06
13.52
12.63
13.22
110,629
-0.03(-0.23%)
Mar 23, 2023
13.25
13.63
13.00
13.25
108,552
+0.19(+1.45%)
Mar 22, 2023
14.03
14.03
13.06
13.06
79,738
-0.70(-5.09%)
Mar 21, 2023
13.76
14.11
13.56
13.76
128,924
+0.62(+4.72%)
Mar 20, 2023
13.31
13.41
12.75
13.14
102,152
+0.19(+1.47%)
Mar 17, 2023
13.57
13.69
12.82
12.95
425,092
-1.00(-7.17%)
Mar 16, 2023
12.71
14.04
12.50
13.95
158,944
+0.90(+6.90%)
Mar 15, 2023
14.04
14.08
12.81
13.05
179,000
-1.67(-11.35%)
Mar 14, 2023
14.53
15.02
14.32
14.72
183,954
+0.65(+4.62%)
Mar 13, 2023
14.59
14.92
13.88
14.07
144,592
-1.20(-7.86%)
Mar 10, 2023
15.63
15.63
14.70
15.27
161,963
-0.49(-3.11%)
Mar 09, 2023
16.40
16.88
15.67
15.76
137,822
-0.72(-4.37%)
Mar 08, 2023
15.75
16.55
15.47
16.48
124,310
+0.75(+4.77%)
Mar 07, 2023
16.20
16.49
15.63
15.73
93,340
-0.42(-2.60%)
Mar 06, 2023
16.89
17.39
16.03
16.15
222,875
-0.72(-4.27%)
Mar 03, 2023
16.23
16.92
16.00
16.87
137,656
+0.83(+5.17%)
Mar 02, 2023
15.52
16.30
15.21
16.04
106,039
+0.14(+0.88%)
Mar 01, 2023
16.11
16.52
15.66
15.90
106,731
-0.05(-0.31%)
Feb 28, 2023
15.56
16.30
15.55
15.95
111,808
+0.38(+2.44%)
Feb 27, 2023
15.67
16.10
15.42
15.57
80,465
+0.12(+0.78%)
Feb 24, 2023
15.38
15.74
15.10
15.45
89,874
-0.32(-2.03%)
Feb 23, 2023
15.89
16.29
15.27
15.77
109,368
-0.01(-0.06%)
Feb 22, 2023
14.78
16.06
14.64
15.78
214,294
+0.99(+6.69%)
Feb 21, 2023
14.81
15.35
14.63
14.79
186,422
-0.36(-2.38%)
Feb 17, 2023
16.79
16.79
14.78
15.15
339,912
-2.53(-14.31%)
Feb 16, 2023
17.74
18.12
17.35
17.68
239,629
-0.64(-3.49%)
Feb 15, 2023
17.28
18.55
16.77
18.32
128,298
+0.81(+4.63%)
Feb 14, 2023
17.20
17.72
16.95
17.51
97,217
+0.12(+0.69%)
Feb 13, 2023
17.30
17.71
16.86
17.39
161,624
+0.13(+0.75%)
Feb 10, 2023
17.91
18.15
16.80
17.26
192,621
-0.94(-5.16%)
Feb 09, 2023
17.81
18.95
17.60
18.20
255,895
+0.64(+3.64%)
Feb 08, 2023
16.77
17.85
16.57
17.56
112,701
+0.50(+2.93%)
Feb 07, 2023
17.51
17.69
16.27
17.06
168,962
-0.55(-3.12%)
Feb 06, 2023
16.87
17.79
16.73
17.61
132,414
+0.54(+3.16%)
Feb 03, 2023
16.68
17.81
16.68
17.07
117,445
-0.04(-0.23%)
Feb 02, 2023
18.16
18.44
16.30
17.11
303,882
-0.23(-1.33%)
Feb 01, 2023
16.69
17.64
16.48
17.34
347,782
+0.63(+3.77%)
Jan 31, 2023
15.62
16.80
15.42
16.71
349,015
+1.51(+9.93%)
Jan 30, 2023
14.87
15.57
14.78
15.20
238,611
+0.15(+1.00%)
Jan 27, 2023
13.25
15.41
13.25
15.05
495,124
+1.99(+15.24%)
Jan 26, 2023
12.55
13.14
12.17
13.06
139,320
+0.74(+6.01%)
Jan 25, 2023
12.39
12.62
12.08
12.32
97,294
-0.36(-2.84%)
Jan 24, 2023
12.69
13.00
12.27
12.68
90,646
-0.43(-3.28%)
Jan 23, 2023
12.59
13.15
12.34
13.11
149,136
+0.61(+4.88%)
Jan 20, 2023
12.50
13.37
12.50
12.50
177,860
+0.06(+0.48%)
Jan 19, 2023
12.95
13.06
12.16
12.44
185,707
-0.87(-6.54%)
Jan 18, 2023
13.38
14.00
13.11
13.31
223,353
+0.21(+1.60%)
Jan 17, 2023
12.05
13.31
12.05
13.10
238,927
+0.80(+6.50%)
Jan 13, 2023
14.26
14.49
11.55
12.30
605,705
-1.96(-13.74%)
Jan 12, 2023
13.35
14.34
13.32
14.26
439,737
+1.03(+7.79%)
Jan 11, 2023
12.90
13.46
12.63
13.23
317,508
+0.53(+4.17%)
Jan 10, 2023
11.76
12.76
11.59
12.70
327,099
+0.98(+8.36%)
Jan 09, 2023
11.60
11.98
10.82
11.72
298,640
+0.38(+3.35%)
Jan 06, 2023
10.84
11.57
10.70
11.34
266,288
+0.69(+6.48%)
Jan 05, 2023
10.36
10.78
10.01
10.65
239,624
+0.35(+3.40%)
Jan 04, 2023
9.600
10.48
9.600
10.30
258,128
+0.85(+8.99%)
Jan 03, 2023
9.300
10.22
9.240
9.450
375,205
+0.39(+4.30%)
Dec 30, 2022
8.660
9.820
8.660
9.060
380,343
+0.38(+4.38%)
Dec 29, 2022
7.860
8.897
7.580
8.680
494,599
+1.15(+15.27%)
Dec 28, 2022
6.700
7.870
6.700
7.530
493,290
+0.72(+10.57%)
Dec 27, 2022
6.600
7.170
6.490
6.810
266,811
+0.31(+4.77%)
Dec 23, 2022
6.360
6.540
6.230
6.500
105,845
+0.12(+1.88%)
Dec 22, 2022
6.630
6.630
6.170
6.380
113,188
-0.40(-5.90%)
Dec 21, 2022
6.420
6.980
6.420
6.780
102,110
+0.50(+7.96%)
Dec 20, 2022
6.090
6.330
6.032
6.280
119,069
+0.14(+2.28%)
Dec 19, 2022
6.430
6.430
5.920
6.140
181,935
-0.42(-6.40%)
Dec 16, 2022
6.170
6.560
6.070
6.560
638,312
+0.25(+3.96%)
Dec 15, 2022
6.520
6.680
6.230
6.310
118,819
-0.40(-5.96%)
Dec 14, 2022
6.510
7.010
6.510
6.710
141,987
+0.17(+2.60%)
Dec 13, 2022
6.750
6.895
6.365
6.540
156,247
-0.04(-0.61%)
Dec 12, 2022
6.260
6.650
6.119
6.580
96,543
+0.32(+5.11%)
Dec 09, 2022
6.240
6.560
6.240
6.260
108,532
+0.00(+0.00%)
Dec 08, 2022
6.060
6.325
5.980
6.260
133,020
+0.26(+4.33%)
Dec 07, 2022
6.220
6.307
5.925
6.000
191,556
-0.27(-4.31%)
Dec 06, 2022
6.510
6.560
6.200
6.270
117,386
-0.22(-3.39%)
Dec 05, 2022
6.610
6.770
6.460
6.490
153,052
-0.35(-5.12%)
Dec 02, 2022
6.630
6.880
6.610
6.840
115,412
-0.03(-0.44%)
Dec 01, 2022
6.950
7.240
6.800
6.870
103,260
-0.20(-2.83%)
Nov 30, 2022
6.810
7.120
6.610
7.070
118,044
+0.35(+5.21%)
Nov 29, 2022
6.560
6.929
6.560
6.720
117,751
+0.09(+1.36%)
Nov 28, 2022
7.030
7.059
6.600
6.630
112,560
-0.60(-8.30%)
Nov 25, 2022
7.130
7.240
6.895
7.230
58,717
+0.18(+2.55%)
Nov 23, 2022
6.640
7.175
6.435
7.050
155,334
+0.40(+6.02%)
Nov 22, 2022
6.790
7.050
6.610
6.650
113,092
-0.15(-2.21%)
Nov 21, 2022
7.560
7.560
6.680
6.800
188,340
-0.64(-8.60%)
Nov 18, 2022
7.390
7.531
7.240
7.440
98,976
+0.20(+2.76%)
Nov 17, 2022
7.260
7.510
7.170
7.240
110,877
-0.25(-3.34%)
Nov 16, 2022
7.840
7.850
7.280
7.490
143,418
-0.37(-4.71%)
Nov 15, 2022
8.100
8.650
7.790
7.860
225,496
+0.40(+5.36%)
Nov 14, 2022
8.100
8.130
7.430
7.460
122,265
-0.66(-8.13%)
Nov 11, 2022
7.750
8.438
7.750
8.120
140,841
+0.34(+4.37%)
Nov 10, 2022
7.860
7.950
7.684
7.780
129,004
+0.28(+3.73%)
Nov 09, 2022
7.490
7.650
7.330
7.500
86,704
-0.13(-1.70%)
Nov 08, 2022
7.710
7.934
7.540
7.630
69,001
-0.03(-0.39%)
Nov 07, 2022
7.710
7.810
7.372
7.660
86,193
+0.06(+0.79%)
Nov 04, 2022
7.580
7.640
7.120
7.600
172,685
+0.14(+1.88%)
Nov 03, 2022
7.020
7.850
6.617
7.460
202,054
+0.45(+6.42%)
Nov 02, 2022
9.400
9.400
6.895
7.010
390,777
-2.52(-26.44%)
Nov 01, 2022
9.670
9.850
9.190
9.530
297,275
+0.03(+0.32%)
Oct 31, 2022
9.400
9.730
8.990
9.500
200,070
+0.10(+1.06%)
Oct 28, 2022
9.020
9.540
8.770
9.400
198,392
+0.40(+4.44%)
Oct 27, 2022
8.650
9.390
8.413
9.000
209,222
+0.62(+7.40%)
Oct 26, 2022
8.130
8.470
7.910
8.380
172,459
+0.25(+3.08%)
Oct 25, 2022
7.060
8.240
7.060
8.130
107,719
+1.00(+14.03%)
Oct 24, 2022
6.630
7.270
6.070
7.130
286,267
+0.53(+8.03%)
Oct 21, 2022
6.420
6.700
6.250
6.600
142,060
+0.28(+4.43%)
Oct 20, 2022
6.460
6.780
6.225
6.320
159,347
-0.16(-2.47%)
Oct 19, 2022
6.470
6.560
6.210
6.480
172,619
-0.11(-1.67%)
Oct 18, 2022
6.520
7.000
6.450
6.590
147,429
+0.10(+1.54%)
Oct 17, 2022
6.570
6.615
6.380
6.490
75,979
+0.18(+2.85%)
Oct 14, 2022
6.540
6.660
6.190
6.310
102,065
-0.02(-0.32%)
Oct 13, 2022
6.220
6.450
6.120
6.330
102,233
-0.13(-2.01%)
Oct 12, 2022
6.420
6.525
6.170
6.460
79,056
+0.00(+0.00%)
Oct 11, 2022
6.240
6.790
6.140
6.460
114,161
+0.14(+2.22%)
Oct 10, 2022
6.620
6.705
6.160
6.320
120,456
-0.26(-3.95%)
Oct 07, 2022
6.620
6.750
6.330
6.580
167,146
-0.24(-3.52%)
Oct 06, 2022
6.600
6.830
6.510
6.820
79,245
+0.23(+3.49%)
Oct 05, 2022
6.370
6.720
6.219
6.590
149,363
-0.20(-2.95%)
Oct 04, 2022
6.070
6.920
6.060
6.790
148,778
+0.94(+16.07%)
Oct 03, 2022
6.000
6.180
5.690
5.850
287,512
+0.01(+0.17%)
Sep 30, 2022
6.050
6.260
5.830
5.840
186,377
-0.18(-2.99%)
Sep 29, 2022
6.670
6.670
5.900
6.020
155,679
-0.87(-12.63%)
Sep 28, 2022
6.740
6.970
6.630
6.890
77,862
+0.23(+3.45%)
Sep 27, 2022
6.800
7.030
6.570
6.660
95,461
+0.09(+1.37%)
Sep 26, 2022
6.580
7.140
6.490
6.570
121,553
-0.15(-2.23%)
Sep 23, 2022
6.890
6.930
6.560
6.720
97,414
-0.34(-4.82%)
Sep 22, 2022
7.100
7.130
6.747
7.060
126,553
-0.01(-0.14%)
Sep 21, 2022
7.680
7.680
7.030
7.070
213,966
-0.57(-7.46%)
Sep 20, 2022
7.820
7.850
7.615
7.640
106,859
-0.37(-4.62%)
Sep 19, 2022
7.590
8.010
7.580
8.010
114,747
+0.29(+3.76%)
Sep 16, 2022
8.300
8.310
7.510
7.720
338,639
-0.83(-9.71%)
Sep 15, 2022
8.280
8.767
8.280
8.550
109,294
+0.20(+2.40%)
Sep 14, 2022
8.650
8.650
8.250
8.350
131,441
-0.25(-2.91%)
Sep 13, 2022
8.380
8.880
8.200
8.600
235,460
-0.21(-2.38%)
Sep 12, 2022
8.170
8.890
8.170
8.810
159,063
+0.65(+7.97%)
Sep 09, 2022
7.660
8.190
7.580
8.160
178,879
+0.63(+8.37%)
Sep 08, 2022
7.260
7.630
7.040
7.530
119,394
+0.20(+2.73%)
Sep 07, 2022
7.280
7.500
7.200
7.330
162,515
+0.03(+0.41%)
Sep 06, 2022
8.070
8.080
7.100
7.300
280,987
-0.77(-9.54%)
Sep 02, 2022
7.850
8.260
7.580
8.070
159,559
+0.34(+4.40%)
Sep 01, 2022
7.630
7.760
7.310
7.730
235,739
-0.10(-1.28%)
Aug 31, 2022
8.140
8.440
7.780
7.830
200,983
-0.23(-2.85%)
Aug 30, 2022
8.150
8.210
7.960
8.060
192,246
-0.07(-0.86%)
Aug 29, 2022
8.370
8.570
8.080
8.130
143,136
-0.47(-5.47%)
Aug 26, 2022
8.950
9.000
8.470
8.600
166,435
-0.33(-3.70%)
Aug 25, 2022
9.050
9.265
8.770
8.930
209,803
+0.23(+2.64%)
Aug 24, 2022
8.830
9.135
8.660
8.700
233,771
-0.18(-2.03%)
Aug 23, 2022
9.300
9.480
8.823
8.880
144,869
-0.39(-4.21%)
Aug 22, 2022
8.770
9.280
8.600
9.270
303,528
-0.03(-0.32%)
Aug 19, 2022
9.500
9.620
9.140
9.300
279,689
-0.43(-4.42%)
Aug 18, 2022
10.32
10.51
9.640
9.730
223,575
-0.66(-6.35%)
Aug 17, 2022
10.59
10.80
10.18
10.39
294,957
-0.49(-4.50%)
Aug 16, 2022
11.09
11.59
10.77
10.88
217,673
-0.21(-1.89%)
Aug 15, 2022
10.57
11.10
10.31
11.09
216,390
+0.13(+1.19%)
Aug 12, 2022
10.89
11.40
10.43
10.96
339,668
-0.01(-0.09%)
Aug 11, 2022
10.56
11.47
10.56
10.97
561,889
+0.39(+3.69%)
Aug 10, 2022
10.00
10.75
9.800
10.58
584,052
+0.87(+8.96%)
Aug 09, 2022
9.320
9.890
9.035
9.710
1,095,253
+0.35(+3.74%)
Aug 08, 2022
8.630
9.500
8.570
9.360
1,849,766
+0.83(+9.73%)
Aug 05, 2022
7.150
10.00
7.150
8.530
9,149,723
+3.50(+69.58%)
Aug 04, 2022
4.960
5.150
4.780
5.030
262,675
+0.03(+0.60%)
Aug 03, 2022
4.660
5.220
4.660
5.000
318,900
+0.44(+9.65%)
Aug 02, 2022
4.180
4.700
4.150
4.560
276,347
+0.36(+8.57%)
Aug 01, 2022
4.350
4.440
4.130
4.200
232,095
-0.11(-2.55%)
Jul 29, 2022
4.470
4.480
4.300
4.310
152,332
-0.16(-3.58%)
Jul 28, 2022
4.720
4.870
4.270
4.470
191,184
-0.28(-5.89%)
Jul 27, 2022
4.570
4.770
4.490
4.750
130,772
+0.23(+5.09%)
Jul 26, 2022
4.950
5.040
4.389
4.520
296,328
-0.44(-8.87%)
Jul 25, 2022
5.100
5.100
4.800
4.960
124,351
-0.04(-0.80%)
Jul 22, 2022
5.450
5.520
4.760
5.000
236,013
-0.44(-8.09%)
Jul 21, 2022
5.600
5.600
5.250
5.440
151,756
-0.16(-2.86%)
Jul 20, 2022
5.160
5.600
5.150
5.600
138,247
+0.44(+8.53%)
Jul 19, 2022
4.700
5.240
4.700
5.160
238,861
+0.60(+13.16%)
Jul 18, 2022
4.580
4.930
4.540
4.560
222,312
+0.06(+1.33%)
Jul 15, 2022
4.690
4.690
4.490
4.500
123,368
-0.02(-0.44%)
Jul 14, 2022
4.500
4.560
4.340
4.520
148,074
-0.04(-0.88%)
Jul 13, 2022
4.470
4.690
4.300
4.560
182,249
+0.00(+0.00%)
Jul 12, 2022
4.350
4.635
4.350
4.560
109,737
+0.15(+3.40%)
Jul 11, 2022
4.980
5.057
4.300
4.410
328,072
-0.65(-12.85%)
Jul 08, 2022
4.880
5.085
4.840
5.060
186,579
+0.09(+1.81%)
Jul 07, 2022
4.730
5.100
4.640
4.970
222,010
+0.24(+5.07%)
Jul 06, 2022
4.910
5.010
4.480
4.730
232,345
-0.19(-3.86%)
Jul 05, 2022
4.900
5.150
4.720
4.920
205,376
-0.18(-3.53%)
Jul 01, 2022
4.930
5.220
4.840
5.100
391,640
+0.11(+2.20%)
Jun 30, 2022
5.240
5.340
4.636
4.990
468,011
-0.42(-7.76%)
Jun 29, 2022
5.610
5.610
5.243
5.410
531,269
-0.19(-3.39%)
Jun 28, 2022
5.500
6.000
5.500
5.600
383,660
+0.05(+0.90%)
Jun 27, 2022
5.170
5.670
4.910
5.550
644,020
+0.37(+7.14%)
Jun 24, 2022
4.770
5.280
4.770
5.180
2,535,818
+0.45(+9.51%)
Jun 23, 2022
4.410
4.900
4.410
4.730
390,845
+0.32(+7.26%)
Jun 22, 2022
4.190
4.440
4.080
4.410
429,081
+0.15(+3.52%)
Jun 21, 2022
4.700
4.798
4.210
4.260
556,984
-0.17(-3.84%)
Jun 17, 2022
4.020
4.550
3.940
4.430
1,769,918
+0.40(+9.93%)
Jun 16, 2022
3.590
4.065
3.525
4.030
953,943
+0.32(+8.63%)
Jun 15, 2022
4.690
4.770
3.660
3.710
2,114,796
-1.34(-26.53%)
Jun 14, 2022
4.900
5.320
4.815
5.050
375,920
+0.19(+3.91%)
Jun 13, 2022
5.050
5.117
4.750
4.860
452,994
-0.34(-6.54%)
Jun 10, 2022
5.690
5.850
5.180
5.200
424,870
-0.60(-10.34%)
Jun 09, 2022
6.140
6.255
5.790
5.800
540,231
-0.33(-5.38%)
Jun 08, 2022
6.510
6.590
6.050
6.130
354,400
-0.36(-5.55%)
Jun 07, 2022
6.180
6.600
6.018
6.490
480,058
+0.29(+4.68%)
Jun 06, 2022
5.930
6.540
5.930
6.200
450,866
+0.31(+5.26%)
Jun 03, 2022
5.990
6.010
5.550
5.890
450,475
-0.19(-3.13%)
Jun 02, 2022
5.740
6.200
5.740
6.080
366,183
+0.32(+5.56%)
Jun 01, 2022
5.700
5.910
5.450
5.760
387,479
+0.14(+2.49%)
May 31, 2022
5.600
5.730
5.370
5.620
297,641
-0.03(-0.53%)
May 27, 2022
5.380
5.780
5.380
5.650
363,117
+0.35(+6.60%)
May 26, 2022
5.000
5.590
4.990
5.300
338,048
+0.32(+6.43%)
May 25, 2022
4.640
5.060
4.640
4.980
308,189
+0.30(+6.41%)
May 24, 2022
4.780
4.840
4.540
4.680
258,522
-0.17(-3.51%)
May 23, 2022
4.830
4.920
4.550
4.850
197,458
+0.02(+0.41%)
May 20, 2022
4.930
4.990
4.530
4.830
437,361
+0.04(+0.84%)
May 19, 2022
4.670
4.990
4.630
4.790
289,875
+0.05(+1.05%)
May 18, 2022
5.100
5.160
4.705
4.740
305,711
-0.53(-10.06%)
May 17, 2022
5.130
5.440
4.972
5.270
379,953
+0.30(+6.04%)
May 16, 2022
5.500
5.570
4.965
4.970
311,780
-0.62(-11.09%)
May 13, 2022
5.590
5.920
5.540
5.590
333,823
+0.09(+1.64%)
May 12, 2022
5.380
5.850
5.165
5.500
341,873
+0.02(+0.36%)
May 11, 2022
5.460
5.630
5.170
5.480
437,033
-0.02(-0.36%)
May 10, 2022
5.990
6.050
5.340
5.500
495,046
-0.33(-5.66%)
May 09, 2022
6.060
6.340
5.820
5.830
494,710
-0.42(-6.72%)
May 06, 2022
5.530
6.590
5.340
6.250
1,368,206
+0.55(+9.65%)
May 05, 2022
5.690
5.885
5.480
5.700
660,881
-0.15(-2.56%)
May 04, 2022
5.590
5.920
5.390
5.850
554,002
+0.26(+4.65%)
May 03, 2022
5.420
5.980
5.280
5.590
656,862
+0.09(+1.64%)
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.