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
Costamare Inc
(NY:
CMRE
)
15.07
+0.21 (+1.41%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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 30, 2019
4.448
4.592
4.440
4.584
528,269
+0.12(+2.72%)
Apr 29, 2019
4.432
4.508
4.402
4.463
397,315
+0.02(+0.34%)
Apr 26, 2019
4.402
4.463
4.341
4.448
327,421
+0.06(+1.38%)
Apr 25, 2019
4.516
4.516
4.379
4.387
542,635
-0.13(-2.86%)
Apr 24, 2019
4.470
4.607
4.402
4.516
607,667
+0.04(+0.85%)
Apr 23, 2019
4.508
4.728
4.281
4.478
1,005,862
+0.20(+4.80%)
Apr 22, 2019
4.356
4.379
4.205
4.273
337,163
-0.08(-1.92%)
Apr 18, 2019
4.303
4.364
4.288
4.356
293,163
+0.06(+1.41%)
Apr 17, 2019
4.266
4.348
4.258
4.296
362,217
+0.03(+0.70%)
Apr 16, 2019
4.281
4.285
4.214
4.266
242,226
+0.02(+0.53%)
Apr 15, 2019
4.229
4.303
4.206
4.244
189,495
+0.01(+0.18%)
Apr 12, 2019
4.288
4.333
4.199
4.236
307,059
+0.00(+0.00%)
Apr 11, 2019
4.199
4.266
4.169
4.236
215,079
+0.02(+0.53%)
Apr 10, 2019
4.132
4.244
4.065
4.214
355,780
+0.13(+3.10%)
Apr 09, 2019
4.072
4.102
4.020
4.087
232,528
-0.02(-0.54%)
Apr 08, 2019
4.176
4.191
4.079
4.109
309,137
-0.07(-1.61%)
Apr 05, 2019
4.012
4.191
4.012
4.176
560,751
+0.19(+4.67%)
Apr 04, 2019
3.938
4.005
3.923
3.990
265,694
+0.04(+0.94%)
Apr 03, 2019
3.945
4.005
3.915
3.953
228,488
+0.03(+0.76%)
Apr 02, 2019
4.020
4.020
3.900
3.923
341,742
-0.08(-2.05%)
Apr 01, 2019
3.915
4.020
3.915
4.005
379,864
+0.13(+3.27%)
Mar 29, 2019
3.856
3.915
3.804
3.878
478,958
+0.09(+2.36%)
Mar 28, 2019
3.796
3.856
3.766
3.789
232,119
-0.01(-0.20%)
Mar 27, 2019
3.729
3.818
3.729
3.796
287,545
+0.06(+1.60%)
Mar 26, 2019
3.669
3.751
3.669
3.736
456,245
+0.09(+2.45%)
Mar 25, 2019
3.639
3.714
3.617
3.647
503,340
-0.01(-0.20%)
Mar 22, 2019
3.789
3.818
3.647
3.654
620,018
-0.13(-3.35%)
Mar 21, 2019
3.729
3.826
3.729
3.781
850,564
+0.05(+1.40%)
Mar 20, 2019
3.804
3.811
3.699
3.729
548,099
-0.08(-2.15%)
Mar 19, 2019
3.856
3.859
3.785
3.811
344,480
-0.05(-1.35%)
Mar 18, 2019
3.856
3.930
3.841
3.863
265,636
-0.04(-0.96%)
Mar 15, 2019
3.796
3.900
3.796
3.900
964,219
+0.10(+2.55%)
Mar 14, 2019
3.833
3.871
3.774
3.804
231,132
-0.04(-1.16%)
Mar 13, 2019
3.751
3.863
3.744
3.848
338,192
+0.14(+3.82%)
Mar 12, 2019
3.647
3.707
3.617
3.707
838,092
+0.06(+1.64%)
Mar 11, 2019
3.692
3.714
3.647
3.647
377,792
-0.03(-0.81%)
Mar 08, 2019
3.721
3.721
3.647
3.677
391,131
-0.08(-2.18%)
Mar 07, 2019
3.759
3.818
3.677
3.759
341,967
-0.01(-0.40%)
Mar 06, 2019
3.833
3.856
3.707
3.774
466,940
-0.06(-1.56%)
Mar 05, 2019
3.886
3.886
3.774
3.833
270,376
-0.04(-0.96%)
Mar 04, 2019
3.841
3.915
3.818
3.871
305,727
+0.04(+1.17%)
Mar 01, 2019
3.878
3.941
3.804
3.826
384,963
-0.05(-1.35%)
Feb 28, 2019
3.930
3.930
3.863
3.878
243,192
-0.06(-1.52%)
Feb 27, 2019
3.953
3.982
3.886
3.938
221,702
-0.02(-0.57%)
Feb 26, 2019
3.915
3.997
3.915
3.960
283,664
+0.04(+0.95%)
Feb 25, 2019
4.005
4.027
3.923
3.923
353,648
-0.07(-1.68%)
Feb 22, 2019
4.005
4.027
3.953
3.990
320,870
+0.02(+0.56%)
Feb 21, 2019
3.953
3.975
3.893
3.968
373,280
+0.01(+0.38%)
Feb 20, 2019
3.953
3.960
3.912
3.953
400,759
+0.00(+0.00%)
Feb 19, 2019
3.878
3.968
3.878
3.953
534,693
+0.07(+1.92%)
Feb 15, 2019
3.811
3.900
3.759
3.878
419,960
+0.09(+2.36%)
Feb 14, 2019
3.729
3.796
3.714
3.789
322,991
+0.04(+0.99%)
Feb 13, 2019
3.721
3.759
3.677
3.751
462,413
+0.05(+1.41%)
Feb 12, 2019
3.602
3.721
3.587
3.699
419,495
+0.14(+3.98%)
Feb 11, 2019
3.453
3.565
3.446
3.557
253,848
+0.09(+2.58%)
Feb 08, 2019
3.542
3.580
3.438
3.468
404,808
-0.08(-2.31%)
Feb 07, 2019
3.662
3.669
3.542
3.550
433,792
-0.12(-3.25%)
Feb 06, 2019
3.639
3.699
3.639
3.669
330,792
+0.01(+0.20%)
Feb 05, 2019
3.669
3.707
3.647
3.662
262,228
-0.01(-0.41%)
Feb 04, 2019
3.751
3.751
3.639
3.677
476,707
-0.08(-2.18%)
Feb 01, 2019
3.848
3.863
3.729
3.759
602,184
-0.03(-0.79%)
Jan 31, 2019
3.759
3.811
3.699
3.789
695,436
+0.05(+1.40%)
Jan 30, 2019
3.759
3.759
3.699
3.736
430,293
-0.02(-0.60%)
Jan 29, 2019
3.766
3.863
3.692
3.759
573,401
+0.01(+0.40%)
Jan 28, 2019
3.744
3.804
3.662
3.744
542,117
-0.09(-2.33%)
Jan 25, 2019
3.833
3.900
3.774
3.833
703,956
+0.00(+0.00%)
Jan 24, 2019
3.692
3.953
3.617
3.833
1,263,338
+0.25(+6.86%)
Jan 23, 2019
3.595
3.625
3.528
3.587
359,025
+0.00(+0.00%)
Jan 22, 2019
3.654
3.669
3.565
3.587
365,235
-0.11(-3.02%)
Jan 18, 2019
3.647
3.714
3.565
3.699
627,392
+0.07(+1.85%)
Jan 17, 2019
3.603
3.647
3.526
3.632
674,218
+0.04(+1.22%)
Jan 16, 2019
3.610
3.632
3.566
3.588
329,514
-0.02(-0.61%)
Jan 15, 2019
3.581
3.625
3.530
3.610
398,651
+0.04(+1.02%)
Jan 14, 2019
3.654
3.690
3.566
3.574
350,679
-0.11(-2.98%)
Jan 11, 2019
3.647
3.705
3.632
3.683
254,659
+0.01(+0.40%)
Jan 10, 2019
3.654
3.722
3.595
3.669
417,945
-0.04(-0.99%)
Jan 09, 2019
3.720
3.720
3.647
3.705
350,415
+0.02(+0.60%)
Jan 08, 2019
3.712
3.727
3.661
3.683
370,214
+0.01(+0.20%)
Jan 07, 2019
3.581
3.720
3.537
3.676
547,322
+0.09(+2.65%)
Jan 04, 2019
3.508
3.661
3.493
3.581
601,139
+0.13(+3.81%)
Jan 03, 2019
3.354
3.471
3.325
3.449
529,496
+0.08(+2.39%)
Jan 02, 2019
3.172
3.384
3.157
3.369
429,406
+0.16(+5.01%)
Dec 31, 2018
3.289
3.289
3.193
3.208
712,253
-0.07(-2.23%)
Dec 28, 2018
3.230
3.325
3.179
3.281
778,073
+0.08(+2.51%)
Dec 27, 2018
3.223
3.274
3.066
3.201
568,962
-0.10(-3.10%)
Dec 26, 2018
3.106
3.307
3.106
3.303
645,394
+0.22(+7.11%)
Dec 24, 2018
3.245
3.245
3.077
3.084
441,036
-0.17(-5.17%)
Dec 21, 2018
3.237
3.325
3.215
3.252
850,872
+0.03(+0.91%)
Dec 20, 2018
3.106
3.281
3.106
3.223
795,252
+0.10(+3.04%)
Dec 19, 2018
3.208
3.237
3.084
3.128
930,292
-0.08(-2.51%)
Dec 18, 2018
3.325
3.347
3.179
3.208
749,160
-0.12(-3.52%)
Dec 17, 2018
3.515
3.552
3.303
3.325
1,086,633
-0.20(-5.80%)
Dec 14, 2018
3.617
3.705
3.515
3.530
559,129
-0.15(-3.98%)
Dec 13, 2018
3.778
3.793
3.654
3.676
712,840
-0.10(-2.52%)
Dec 12, 2018
3.727
3.778
3.647
3.771
573,564
+0.08(+2.18%)
Dec 11, 2018
3.581
3.734
3.574
3.690
548,712
+0.14(+3.91%)
Dec 10, 2018
3.603
3.617
3.457
3.552
1,000,841
-0.07(-2.02%)
Dec 07, 2018
3.654
3.727
3.581
3.625
676,948
+0.01(+0.20%)
Dec 06, 2018
3.712
3.712
3.530
3.617
906,884
-0.15(-4.07%)
Dec 04, 2018
3.983
3.983
3.756
3.771
663,264
-0.26(-6.52%)
Dec 03, 2018
3.961
4.049
3.807
4.034
1,262,915
+0.16(+4.15%)
Nov 30, 2018
3.851
3.924
3.822
3.873
729,905
+0.01(+0.19%)
Nov 29, 2018
3.859
3.928
3.807
3.866
683,965
+0.01(+0.19%)
Nov 28, 2018
3.756
3.866
3.647
3.859
1,711,600
+0.10(+2.72%)
Nov 27, 2018
3.756
3.807
3.654
3.756
1,244,552
+0.00(+0.00%)
Nov 26, 2018
3.764
3.822
3.720
3.756
586,398
+0.01(+0.19%)
Nov 23, 2018
3.800
3.833
3.742
3.749
348,942
-0.07(-1.72%)
Nov 21, 2018
3.815
3.815
3.815
0
+0.10(+2.76%)
Nov 20, 2018
3.895
3.895
3.712
3.712
806,945
-0.21(-5.40%)
Nov 19, 2018
3.946
4.019
3.888
3.924
418,224
+0.01(+0.37%)
Nov 16, 2018
3.873
3.917
3.844
3.910
299,953
+0.01(+0.19%)
Nov 15, 2018
3.837
3.924
3.822
3.902
381,186
+0.05(+1.33%)
Nov 14, 2018
3.975
4.005
3.844
3.851
373,359
-0.10(-2.59%)
Nov 13, 2018
3.866
4.005
3.851
3.954
606,633
+0.11(+2.85%)
Nov 12, 2018
3.902
3.902
3.844
3.844
351,888
-0.04(-1.13%)
Nov 09, 2018
3.910
3.961
3.800
3.888
390,131
-0.04(-0.93%)
Nov 08, 2018
3.917
3.961
3.902
3.924
359,252
-0.01(-0.19%)
Nov 07, 2018
3.844
3.939
3.815
3.932
612,859
+0.09(+2.48%)
Nov 06, 2018
3.859
3.888
3.807
3.837
440,338
-0.03(-0.76%)
Nov 05, 2018
3.946
3.946
3.807
3.866
528,340
-0.04(-0.94%)
Nov 02, 2018
3.968
4.005
3.851
3.902
828,157
-0.07(-1.66%)
Nov 01, 2018
3.866
3.975
3.829
3.968
973,503
+0.09(+2.45%)
Oct 31, 2018
3.807
4.005
3.807
3.873
895,415
+0.09(+2.32%)
Oct 30, 2018
3.734
3.902
3.698
3.785
848,286
+0.05(+1.37%)
Oct 29, 2018
3.793
3.935
3.712
3.734
875,783
-0.12(-3.04%)
Oct 26, 2018
3.844
3.924
3.822
3.851
733,326
-0.02(-0.57%)
Oct 25, 2018
3.888
4.165
3.837
3.873
835,164
-0.09(-2.39%)
Oct 24, 2018
4.260
4.268
3.954
3.968
878,528
-0.26(-6.22%)
Oct 23, 2018
4.297
4.297
4.165
4.231
638,294
-0.11(-2.53%)
Oct 22, 2018
4.202
4.355
4.195
4.341
751,094
+0.15(+3.48%)
Oct 19, 2018
4.216
4.295
4.195
4.195
483,386
-0.01(-0.34%)
Oct 18, 2018
4.295
4.317
4.180
4.209
707,142
-0.09(-2.01%)
Oct 17, 2018
4.274
4.353
4.245
4.295
658,208
+0.01(+0.17%)
Oct 16, 2018
4.245
4.288
4.166
4.288
761,450
+0.05(+1.19%)
Oct 15, 2018
4.159
4.274
4.144
4.238
686,393
+0.10(+2.43%)
Oct 12, 2018
4.274
4.274
4.116
4.137
584,324
-0.06(-1.37%)
Oct 11, 2018
4.173
4.245
4.144
4.195
546,903
+0.03(+0.69%)
Oct 10, 2018
4.238
4.281
4.159
4.166
694,283
-0.06(-1.53%)
Oct 09, 2018
4.252
4.281
4.216
4.231
584,060
-0.01(-0.34%)
Oct 08, 2018
4.302
4.346
4.238
4.245
627,739
-0.08(-1.83%)
Oct 05, 2018
4.346
4.374
4.238
4.324
519,863
-0.02(-0.50%)
Oct 04, 2018
4.367
4.400
4.317
4.346
750,468
+0.00(+0.00%)
Oct 03, 2018
4.381
4.425
4.331
4.346
1,071,835
+0.00(+0.00%)
Oct 02, 2018
4.662
4.676
4.346
4.346
1,095,357
-0.33(-7.07%)
Oct 01, 2018
4.683
4.712
4.669
4.676
489,744
+0.01(+0.31%)
Sep 28, 2018
4.633
4.687
4.396
4.662
1,373,446
-0.27(-5.39%)
Sep 27, 2018
4.848
4.949
4.848
4.927
410,207
+0.07(+1.48%)
Sep 26, 2018
4.848
4.913
4.848
4.855
195,012
+0.01(+0.15%)
Sep 25, 2018
4.920
4.952
4.838
4.848
401,742
-0.08(-1.60%)
Sep 24, 2018
4.884
4.934
4.863
4.927
272,315
+0.04(+0.88%)
Sep 21, 2018
4.899
4.963
4.863
4.884
547,986
-0.01(-0.15%)
Sep 20, 2018
4.934
4.963
4.848
4.891
489,889
-0.03(-0.58%)
Sep 19, 2018
4.791
4.970
4.791
4.920
454,210
+0.12(+2.54%)
Sep 18, 2018
4.741
4.899
4.741
4.798
657,422
+0.09(+1.83%)
Sep 17, 2018
4.741
4.805
4.669
4.712
548,342
-0.01(-0.30%)
Sep 14, 2018
4.755
4.755
4.705
4.726
327,873
-0.01(-0.30%)
Sep 13, 2018
4.733
4.762
4.690
4.741
403,418
+0.01(+0.30%)
Sep 12, 2018
4.662
4.741
4.633
4.726
369,478
+0.09(+1.86%)
Sep 11, 2018
4.597
4.669
4.575
4.640
351,885
+0.03(+0.62%)
Sep 10, 2018
4.654
4.683
4.597
4.611
487,542
+0.00(+0.00%)
Sep 07, 2018
4.726
4.726
4.611
4.611
598,942
-0.13(-2.73%)
Sep 06, 2018
4.891
4.906
4.726
4.741
752,207
-0.11(-2.37%)
Sep 05, 2018
4.870
4.891
4.805
4.855
486,981
-0.01(-0.15%)
Sep 04, 2018
5.028
5.035
4.820
4.863
752,878
-0.19(-3.70%)
Aug 31, 2018
5.049
5.049
5.049
0
-0.01(-0.14%)
Aug 30, 2018
5.085
5.093
4.999
5.057
397,286
-0.04(-0.71%)
Aug 29, 2018
5.114
5.128
5.085
5.093
236,876
-0.01(-0.14%)
Aug 28, 2018
5.157
5.207
5.093
5.100
228,980
-0.04(-0.70%)
Aug 27, 2018
5.150
5.236
5.093
5.136
584,375
-0.01(-0.14%)
Aug 24, 2018
5.172
5.236
5.128
5.143
265,500
+0.00(+0.00%)
Aug 23, 2018
5.207
5.215
5.128
5.143
362,677
-0.02(-0.42%)
Aug 22, 2018
5.150
5.186
5.125
5.164
250,128
+0.04(+0.84%)
Aug 21, 2018
5.100
5.157
5.093
5.121
265,944
+0.06(+1.28%)
Aug 20, 2018
5.028
5.078
5.017
5.057
225,030
+0.04(+0.86%)
Aug 17, 2018
5.006
5.013
4.970
5.013
235,985
+0.00(+0.00%)
Aug 16, 2018
4.963
5.064
4.963
5.013
284,976
+0.06(+1.31%)
Aug 15, 2018
5.078
5.107
4.927
4.949
422,428
-0.14(-2.82%)
Aug 14, 2018
5.049
5.128
5.049
5.093
379,887
+0.04(+0.85%)
Aug 13, 2018
5.157
5.157
5.046
5.049
961,013
-0.08(-1.54%)
Aug 10, 2018
5.121
5.186
5.100
5.128
694,728
-0.01(-0.14%)
Aug 09, 2018
5.186
5.186
5.114
5.136
224,528
-0.04(-0.69%)
Aug 08, 2018
5.164
5.186
5.114
5.172
427,446
+0.02(+0.42%)
Aug 07, 2018
5.136
5.215
5.114
5.150
462,970
+0.04(+0.84%)
Aug 06, 2018
5.107
5.136
5.057
5.107
223,969
-0.01(-0.14%)
Aug 03, 2018
5.093
5.150
5.042
5.114
501,764
+0.02(+0.42%)
Aug 02, 2018
4.999
5.175
4.999
5.093
502,518
+0.08(+1.58%)
Aug 01, 2018
4.985
5.021
4.899
5.013
560,504
+0.03(+0.58%)
Jul 31, 2018
4.920
5.013
4.906
4.985
495,336
+0.05(+1.02%)
Jul 30, 2018
4.827
4.992
4.827
4.934
460,756
+0.11(+2.23%)
Jul 27, 2018
4.848
4.906
4.791
4.827
560,655
+0.01(+0.15%)
Jul 26, 2018
4.920
4.978
4.812
4.820
729,501
-0.11(-2.33%)
Jul 25, 2018
5.351
5.703
4.913
4.934
859,598
-0.19(-3.78%)
Jul 24, 2018
5.229
5.107
5.128
614,104
-0.05(-0.97%)
Jul 23, 2018
5.294
5.326
5.179
5.179
456,858
-0.14(-2.57%)
Jul 20, 2018
5.444
5.459
5.301
5.315
677,517
-0.09(-1.60%)
Jul 19, 2018
5.444
5.586
5.387
5.401
802,344
-0.02(-0.39%)
Jul 18, 2018
5.494
5.522
5.408
5.423
527,144
-0.03(-0.52%)
Jul 17, 2018
5.479
5.522
5.437
5.451
469,855
-0.06(-1.03%)
Jul 16, 2018
5.692
5.742
5.465
5.508
751,309
-0.16(-2.87%)
Jul 13, 2018
5.727
5.795
5.642
5.671
457,056
-0.08(-1.36%)
Jul 12, 2018
5.735
5.777
5.536
5.749
1,083,439
+0.04(+0.75%)
Jul 11, 2018
5.706
5.720
5.621
5.706
622,642
+0.00(+0.00%)
Jul 10, 2018
5.862
5.898
5.692
5.706
559,703
-0.16(-2.66%)
Jul 09, 2018
5.947
5.947
5.827
5.862
778,326
-0.01(-0.12%)
Jul 06, 2018
5.898
5.919
5.812
5.869
439,669
+0.00(+0.00%)
Jul 05, 2018
5.777
5.898
5.706
5.869
606,026
+0.13(+2.22%)
Jul 03, 2018
5.742
5.742
5.742
0
+0.15(+2.66%)
Jul 02, 2018
5.657
5.657
5.501
5.593
605,898
-0.06(-1.13%)
Jun 29, 2018
5.600
5.664
5.536
5.657
632,235
+0.06(+1.01%)
Jun 28, 2018
5.649
5.649
5.564
5.600
366,433
-0.06(-1.00%)
Jun 27, 2018
5.671
5.699
5.586
5.657
460,325
+0.05(+0.88%)
Jun 26, 2018
5.564
5.625
5.536
5.607
408,275
+0.05(+0.89%)
Jun 25, 2018
5.706
5.706
5.465
5.557
647,858
-0.15(-2.61%)
Jun 22, 2018
5.564
5.756
5.557
5.706
1,071,292
+0.17(+3.07%)
Jun 21, 2018
5.501
5.557
5.479
5.536
635,185
+0.02(+0.39%)
Jun 20, 2018
5.479
5.529
5.416
5.515
542,558
+0.08(+1.43%)
Jun 19, 2018
5.444
5.444
5.323
5.437
473,764
-0.01(-0.26%)
Jun 18, 2018
5.373
5.468
5.359
5.451
409,280
+0.08(+1.45%)
Jun 15, 2018
5.607
5.359
5.373
711,129
-0.23(-4.17%)
Jun 14, 2018
5.657
5.671
5.543
5.607
819,106
+0.00(+0.00%)
Jun 13, 2018
5.416
5.621
5.408
5.607
752,429
+0.20(+3.67%)
Jun 12, 2018
5.465
5.486
5.401
5.408
1,105,324
-0.07(-1.29%)
Jun 11, 2018
5.444
5.486
5.401
5.479
573,343
+0.06(+1.18%)
Jun 08, 2018
5.479
5.486
5.359
5.416
460,374
-0.04(-0.65%)
Jun 07, 2018
5.401
5.494
5.345
5.451
672,541
+0.11(+1.99%)
Jun 06, 2018
5.160
5.345
1,127,398
-0.08(-1.44%)
Jun 05, 2018
5.458
5.493
5.373
5.423
510,932
-0.04(-0.65%)
Jun 04, 2018
5.253
5.472
5.245
5.458
776,068
+0.21(+4.05%)
Jun 01, 2018
5.217
5.309
5.203
5.245
501,649
+0.08(+1.51%)
May 31, 2018
5.253
5.263
5.118
5.167
693,716
-0.09(-1.62%)
May 30, 2018
5.217
5.274
5.203
5.253
733,835
+0.04(+0.82%)
May 29, 2018
5.160
5.231
5.146
5.210
429,555
+0.03(+0.55%)
May 25, 2018
5.182
5.182
5.182
0
-0.09(-1.75%)
May 24, 2018
5.288
5.352
5.253
5.274
309,818
-0.04(-0.80%)
May 23, 2018
5.338
5.366
5.281
5.316
280,537
-0.04(-0.79%)
May 22, 2018
5.359
5.472
5.345
5.359
404,734
+0.01(+0.13%)
May 21, 2018
5.302
5.359
5.260
5.352
364,264
+0.09(+1.75%)
May 18, 2018
5.309
5.345
5.238
5.260
501,336
-0.01(-0.27%)
May 17, 2018
5.309
5.352
5.267
5.274
396,769
-0.01(-0.27%)
May 16, 2018
5.359
5.380
5.281
5.288
523,528
-0.06(-1.06%)
May 15, 2018
5.423
5.444
5.338
5.345
573,954
-0.08(-1.44%)
May 14, 2018
5.501
5.515
5.416
5.423
780,341
-0.04(-0.78%)
May 11, 2018
5.508
5.515
5.437
5.465
499,868
+0.00(+0.00%)
May 10, 2018
5.359
5.476
5.330
5.465
871,265
+0.12(+2.25%)
May 09, 2018
5.352
5.380
5.267
5.345
1,055,530
+0.05(+0.94%)
May 08, 2018
5.260
5.323
5.175
5.295
1,107,676
+0.05(+0.95%)
May 07, 2018
5.175
5.302
5.111
5.245
1,120,035
+0.11(+2.21%)
May 04, 2018
5.089
5.160
5.061
5.132
889,954
+0.04(+0.84%)
May 03, 2018
4.955
5.104
4.898
5.089
984,912
+0.13(+2.72%)
May 02, 2018
4.572
4.976
4.430
4.955
1,095,982
+0.16(+3.25%)
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.