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
)
15.61
-0.59 (-3.64%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2020
4.312
4.312
3.977
4.053
967,147
-0.36(-8.06%)
Apr 29, 2020
4.481
4.481
4.045
4.409
1,731,877
+0.25(+6.02%)
Apr 28, 2020
4.166
4.215
4.045
4.158
613,911
+0.07(+1.78%)
Apr 27, 2020
4.070
4.231
4.037
4.086
1,023,358
+0.02(+0.40%)
Apr 24, 2020
3.997
4.102
3.896
4.070
680,905
+0.15(+3.70%)
Apr 23, 2020
3.722
4.061
3.722
3.924
680,752
+0.22(+5.88%)
Apr 22, 2020
3.981
3.981
3.650
3.706
718,244
-0.16(-4.18%)
Apr 21, 2020
3.884
3.993
3.864
3.868
1,079,357
-0.14(-3.43%)
Apr 20, 2020
3.876
4.013
3.779
4.005
918,240
+0.04(+1.02%)
Apr 17, 2020
3.941
4.028
3.870
3.965
945,488
+0.13(+3.51%)
Apr 16, 2020
3.941
4.036
3.727
3.830
1,094,896
-0.11(-2.81%)
Apr 15, 2020
3.798
3.988
3.490
3.941
1,522,815
-0.05(-1.19%)
Apr 14, 2020
3.885
4.044
3.727
3.988
1,109,709
+0.12(+3.07%)
Apr 13, 2020
3.727
3.901
3.593
3.870
950,743
+0.14(+3.82%)
Apr 09, 2020
3.759
3.893
3.569
3.727
1,110,778
+0.04(+1.07%)
Apr 08, 2020
3.411
3.696
3.363
3.688
889,672
+0.32(+9.65%)
Apr 07, 2020
3.324
3.498
3.324
3.363
911,372
+0.15(+4.68%)
Apr 06, 2020
3.300
3.363
3.165
3.213
769,169
+0.03(+1.00%)
Apr 03, 2020
3.284
3.343
3.055
3.181
567,015
-0.12(-3.60%)
Apr 02, 2020
3.426
3.458
3.189
3.300
857,859
-0.13(-3.92%)
Apr 01, 2020
3.363
3.616
3.324
3.434
925,222
-0.14(-3.98%)
Mar 31, 2020
3.482
3.656
3.426
3.577
929,874
+0.17(+5.12%)
Mar 30, 2020
3.347
3.521
3.308
3.403
600,050
+0.02(+0.47%)
Mar 27, 2020
3.830
3.854
3.387
3.387
924,511
-0.63(-15.58%)
Mar 26, 2020
3.521
4.036
3.458
4.012
1,372,998
+0.59(+17.09%)
Mar 25, 2020
3.134
3.585
3.086
3.426
1,056,792
+0.35(+11.31%)
Mar 24, 2020
3.047
3.110
2.936
3.078
706,011
+0.26(+9.27%)
Mar 23, 2020
2.833
2.928
2.698
2.817
848,140
-0.10(-3.52%)
Mar 20, 2020
2.833
3.553
2.825
2.920
1,287,441
+0.11(+3.94%)
Mar 19, 2020
2.762
2.904
2.501
2.809
1,251,565
-0.04(-1.39%)
Mar 18, 2020
2.873
3.157
2.572
2.849
1,320,225
-0.32(-10.00%)
Mar 17, 2020
3.086
3.371
2.928
3.165
1,597,418
+0.06(+2.04%)
Mar 16, 2020
3.284
3.446
3.086
3.102
1,678,091
-0.55(-15.15%)
Mar 13, 2020
4.162
4.226
3.561
3.656
2,184,278
-0.31(-7.78%)
Mar 12, 2020
4.131
4.210
3.957
3.965
1,269,753
-0.47(-10.70%)
Mar 11, 2020
4.431
4.621
4.356
4.439
823,319
-0.18(-3.94%)
Mar 10, 2020
4.495
4.637
4.297
4.621
1,125,209
+0.28(+6.57%)
Mar 09, 2020
4.606
4.859
4.321
4.337
1,232,132
-0.56(-11.47%)
Mar 06, 2020
4.867
5.049
4.772
4.898
1,166,507
-0.10(-2.06%)
Mar 05, 2020
5.065
5.112
4.938
5.001
1,718,122
-0.12(-2.32%)
Mar 04, 2020
5.088
5.199
5.025
5.120
1,287,960
+0.10(+2.05%)
Mar 03, 2020
5.096
5.262
4.954
5.017
2,039,498
-0.03(-0.63%)
Mar 02, 2020
5.199
5.199
4.922
5.049
1,539,517
-0.12(-2.30%)
Feb 28, 2020
4.875
5.167
4.848
5.167
1,995,610
+0.14(+2.83%)
Feb 27, 2020
5.041
5.318
4.875
5.025
1,861,055
-0.16(-3.05%)
Feb 26, 2020
5.136
5.239
5.017
5.183
1,385,092
+0.10(+2.03%)
Feb 25, 2020
5.294
5.357
5.037
5.080
1,712,007
-0.21(-3.89%)
Feb 24, 2020
5.421
5.476
5.262
5.286
1,238,439
-0.32(-5.78%)
Feb 21, 2020
5.840
5.911
5.571
5.611
1,075,269
-0.31(-5.21%)
Feb 20, 2020
5.903
6.062
5.872
5.919
1,020,629
+0.02(+0.27%)
Feb 19, 2020
5.990
6.014
5.785
5.903
912,896
-0.02(-0.40%)
Feb 18, 2020
6.062
6.062
5.820
5.927
1,165,271
-0.13(-2.22%)
Feb 14, 2020
6.014
6.093
5.927
6.062
982,767
+0.09(+1.59%)
Feb 13, 2020
6.172
6.172
5.959
5.967
760,767
-0.21(-3.33%)
Feb 12, 2020
6.157
6.220
6.125
6.172
1,346,740
+0.13(+2.09%)
Feb 11, 2020
6.054
6.172
6.001
6.046
587,787
+0.08(+1.33%)
Feb 10, 2020
6.157
6.157
5.880
5.967
882,749
-0.19(-3.08%)
Feb 07, 2020
6.141
6.229
6.031
6.157
612,128
+0.01(+0.13%)
Feb 06, 2020
6.536
6.544
6.117
6.149
953,844
-0.36(-5.59%)
Feb 05, 2020
6.426
6.521
6.370
6.513
908,442
+0.11(+1.73%)
Feb 04, 2020
6.441
6.441
6.299
6.402
856,235
+0.10(+1.63%)
Feb 03, 2020
6.283
6.362
6.180
6.299
1,552,447
+0.02(+0.38%)
Jan 31, 2020
6.370
6.410
6.212
6.275
1,080,576
-0.17(-2.58%)
Jan 30, 2020
6.552
6.608
6.141
6.441
1,343,248
-0.12(-1.81%)
Jan 29, 2020
6.924
7.352
6.449
6.560
2,425,313
+0.02(+0.36%)
Jan 28, 2020
6.449
6.639
6.291
6.536
1,626,019
+0.17(+2.61%)
Jan 27, 2020
6.014
6.457
5.943
6.370
2,380,078
+0.17(+2.68%)
Jan 24, 2020
6.307
6.410
6.141
6.204
1,222,361
-0.06(-1.01%)
Jan 23, 2020
6.663
6.663
5.856
6.267
3,763,764
-0.55(-8.12%)
Jan 22, 2020
8.135
8.151
6.679
6.821
4,120,980
-1.36(-16.63%)
Jan 21, 2020
8.269
8.333
8.032
8.182
997,795
-0.11(-1.34%)
Jan 17, 2020
8.372
8.483
8.206
8.293
1,011,832
-0.03(-0.38%)
Jan 16, 2020
8.388
8.497
8.192
8.325
937,583
-0.05(-0.65%)
Jan 15, 2020
8.427
8.458
8.286
8.380
797,389
-0.02(-0.19%)
Jan 14, 2020
8.341
8.501
8.261
8.395
1,244,460
+0.04(+0.47%)
Jan 13, 2020
7.917
8.372
7.847
8.356
2,278,221
+0.58(+7.46%)
Jan 10, 2020
7.596
7.862
7.588
7.776
965,064
+0.10(+1.33%)
Jan 09, 2020
7.635
7.721
7.517
7.674
558,618
+0.09(+1.24%)
Jan 08, 2020
7.815
7.909
7.478
7.580
1,008,353
-0.21(-2.72%)
Jan 07, 2020
7.784
7.933
7.745
7.792
909,932
+0.01(+0.10%)
Jan 06, 2020
7.698
7.831
7.525
7.784
951,078
+0.06(+0.81%)
Jan 03, 2020
7.392
7.753
7.220
7.721
1,564,131
+0.20(+2.60%)
Jan 02, 2020
7.572
7.572
7.345
7.525
1,245,097
+0.05(+0.73%)
Dec 31, 2019
7.455
7.604
7.431
7.470
688,620
+0.02(+0.21%)
Dec 30, 2019
7.517
7.604
7.384
7.455
825,227
-0.06(-0.83%)
Dec 27, 2019
7.627
7.643
7.455
7.517
600,852
-0.05(-0.72%)
Dec 26, 2019
7.580
7.659
7.502
7.572
601,785
+0.04(+0.52%)
Dec 24, 2019
7.494
7.627
7.494
7.533
604,169
+0.02(+0.31%)
Dec 23, 2019
7.533
7.635
7.463
7.510
922,726
+0.00(+0.00%)
Dec 20, 2019
7.619
7.682
7.474
7.510
982,796
-0.08(-1.03%)
Dec 19, 2019
7.361
7.674
7.345
7.588
1,049,390
+0.21(+2.87%)
Dec 18, 2019
7.321
7.416
7.227
7.376
1,251,873
+0.05(+0.75%)
Dec 17, 2019
7.423
7.443
7.220
7.321
966,042
-0.06(-0.85%)
Dec 16, 2019
7.243
7.470
7.237
7.384
996,494
+0.15(+2.06%)
Dec 13, 2019
7.423
7.431
7.141
7.235
1,275,058
-0.12(-1.60%)
Dec 12, 2019
7.149
7.384
7.133
7.353
1,506,004
+0.24(+3.30%)
Dec 11, 2019
6.922
7.126
6.914
7.118
1,020,740
+0.18(+2.60%)
Dec 10, 2019
6.945
7.024
6.906
6.937
810,338
-0.04(-0.56%)
Dec 09, 2019
6.937
7.078
6.906
6.977
1,012,123
+0.01(+0.11%)
Dec 06, 2019
7.000
7.110
6.851
6.969
1,208,849
+0.03(+0.45%)
Dec 05, 2019
6.796
7.024
6.796
6.937
1,419,631
+0.21(+3.15%)
Dec 04, 2019
6.506
6.796
6.506
6.726
1,271,005
+0.25(+3.87%)
Dec 03, 2019
6.467
6.581
6.373
6.475
1,140,398
-0.05(-0.84%)
Dec 02, 2019
6.491
6.545
6.389
6.530
1,435,576
+0.08(+1.22%)
Nov 29, 2019
6.334
6.506
6.334
6.451
418,045
+0.09(+1.35%)
Nov 27, 2019
6.428
6.514
6.334
6.365
1,221,734
-0.10(-1.58%)
Nov 26, 2019
6.310
6.538
6.310
6.467
949,660
+0.02(+0.37%)
Nov 25, 2019
6.318
6.553
6.310
6.444
1,091,038
+0.16(+2.49%)
Nov 22, 2019
6.412
6.436
6.240
6.287
1,369,587
-0.09(-1.47%)
Nov 21, 2019
6.491
6.499
6.248
6.381
1,209,425
-0.14(-2.16%)
Nov 20, 2019
6.585
6.632
6.342
6.522
1,506,926
-0.06(-0.95%)
Nov 19, 2019
6.397
6.640
6.263
6.585
1,639,181
+0.25(+3.96%)
Nov 18, 2019
6.318
6.475
6.279
6.334
1,516,023
-0.01(-0.12%)
Nov 15, 2019
6.349
6.420
6.310
6.342
634,148
+0.06(+1.00%)
Nov 14, 2019
6.295
6.357
6.232
6.279
681,098
-0.02(-0.25%)
Nov 13, 2019
6.349
6.412
6.240
6.295
1,055,004
-0.15(-2.31%)
Nov 12, 2019
6.483
6.796
6.381
6.444
1,757,316
-0.02(-0.36%)
Nov 11, 2019
6.349
6.600
6.232
6.467
1,283,828
+0.16(+2.48%)
Nov 08, 2019
5.863
6.510
5.863
6.310
3,143,315
+0.41(+6.91%)
Nov 07, 2019
6.028
6.063
5.852
5.903
963,118
-0.06(-1.05%)
Nov 06, 2019
5.989
5.997
5.887
5.965
839,094
-0.09(-1.42%)
Nov 05, 2019
5.981
6.138
5.926
6.052
729,741
+0.05(+0.91%)
Nov 04, 2019
6.122
6.146
5.910
5.997
1,031,205
-0.17(-2.80%)
Nov 01, 2019
5.926
6.216
5.424
6.169
1,425,590
+0.01(+0.13%)
Oct 31, 2019
6.248
6.279
6.075
6.161
812,646
-0.10(-1.63%)
Oct 30, 2019
6.404
6.420
6.224
6.263
1,196,262
-0.15(-2.32%)
Oct 29, 2019
6.193
6.498
6.185
6.412
2,160,782
+0.22(+3.54%)
Oct 28, 2019
5.871
6.201
5.871
6.193
1,759,125
+0.40(+6.90%)
Oct 25, 2019
5.613
5.828
5.605
5.793
1,260,132
+0.26(+4.67%)
Oct 24, 2019
5.887
6.067
5.338
5.534
1,618,381
-0.20(-3.55%)
Oct 23, 2019
5.534
5.762
5.534
5.738
874,173
+0.20(+3.68%)
Oct 22, 2019
5.346
5.542
5.321
5.534
718,593
+0.16(+3.07%)
Oct 21, 2019
5.362
5.445
5.346
5.370
729,075
+0.08(+1.48%)
Oct 18, 2019
5.307
5.330
5.229
5.291
657,654
-0.03(-0.58%)
Oct 17, 2019
5.175
5.330
5.137
5.322
423,694
+0.15(+2.99%)
Oct 16, 2019
5.114
5.195
5.114
5.168
435,610
-0.01(-0.15%)
Oct 15, 2019
5.152
5.268
5.059
5.175
351,530
+0.01(+0.15%)
Oct 14, 2019
5.029
5.206
5.021
5.168
665,040
+0.07(+1.36%)
Oct 11, 2019
5.059
5.160
5.059
5.098
520,815
+0.10(+2.01%)
Oct 10, 2019
4.812
5.013
4.812
4.998
241,066
+0.19(+4.02%)
Oct 09, 2019
4.758
4.820
4.735
4.805
301,269
+0.11(+2.30%)
Oct 08, 2019
4.720
4.766
4.681
4.696
367,226
-0.08(-1.62%)
Oct 07, 2019
4.673
4.835
4.673
4.774
371,031
+0.05(+0.98%)
Oct 04, 2019
4.604
4.727
4.604
4.727
271,735
+0.12(+2.51%)
Oct 03, 2019
4.565
4.658
4.511
4.611
294,778
+0.05(+1.02%)
Oct 02, 2019
4.588
4.689
4.557
4.565
513,730
-0.03(-0.67%)
Oct 01, 2019
4.704
4.781
4.596
4.596
414,596
-0.09(-1.98%)
Sep 30, 2019
4.751
4.781
4.673
4.689
516,713
-0.06(-1.30%)
Sep 27, 2019
4.735
4.805
4.727
4.751
269,534
+0.01(+0.16%)
Sep 26, 2019
4.797
4.812
4.727
4.743
314,008
-0.08(-1.60%)
Sep 25, 2019
4.812
4.851
4.758
4.820
450,004
+0.00(+0.00%)
Sep 24, 2019
4.812
4.866
4.803
4.820
368,016
+0.00(+0.00%)
Sep 23, 2019
4.797
4.882
4.728
4.820
306,889
+0.02(+0.32%)
Sep 20, 2019
4.851
4.882
4.789
4.805
589,429
-0.05(-1.11%)
Sep 19, 2019
4.897
4.982
4.859
4.859
224,869
-0.04(-0.79%)
Sep 18, 2019
4.874
4.967
4.851
4.897
296,679
-0.01(-0.16%)
Sep 17, 2019
4.967
4.967
4.805
4.905
275,018
-0.05(-1.09%)
Sep 16, 2019
5.013
5.059
4.959
4.959
630,697
-0.02(-0.47%)
Sep 13, 2019
4.982
4.998
4.936
4.982
386,825
+0.02(+0.47%)
Sep 12, 2019
4.928
4.990
4.808
4.959
458,049
+0.03(+0.63%)
Sep 11, 2019
4.681
4.928
4.619
4.928
696,199
+0.25(+5.28%)
Sep 10, 2019
4.704
4.735
4.654
4.681
497,800
-0.02(-0.49%)
Sep 09, 2019
4.627
4.704
4.619
4.704
513,661
+0.09(+2.01%)
Sep 06, 2019
4.642
4.689
4.600
4.611
257,883
-0.02(-0.50%)
Sep 05, 2019
4.581
4.751
4.550
4.635
544,156
+0.08(+1.69%)
Sep 04, 2019
4.442
4.573
4.418
4.557
387,879
+0.13(+2.97%)
Sep 03, 2019
4.449
4.496
4.380
4.426
540,355
-0.05(-1.04%)
Aug 30, 2019
4.480
4.511
4.442
4.472
152,115
+0.00(+0.00%)
Aug 29, 2019
4.472
4.550
4.465
4.472
253,397
+0.05(+1.05%)
Aug 28, 2019
4.303
4.442
4.303
4.426
273,138
+0.12(+2.87%)
Aug 27, 2019
4.426
4.434
4.295
4.303
384,595
-0.12(-2.62%)
Aug 26, 2019
4.403
4.445
4.387
4.418
207,118
+0.03(+0.70%)
Aug 23, 2019
4.434
4.519
4.380
4.387
595,255
-0.09(-2.07%)
Aug 22, 2019
4.380
4.523
4.364
4.480
331,698
+0.09(+2.11%)
Aug 21, 2019
4.248
4.395
4.248
4.387
451,605
+0.18(+4.22%)
Aug 20, 2019
4.202
4.241
4.156
4.210
569,536
+0.01(+0.18%)
Aug 19, 2019
4.179
4.248
4.171
4.202
595,112
+0.10(+2.45%)
Aug 16, 2019
4.017
4.117
3.994
4.102
219,304
+0.13(+3.31%)
Aug 15, 2019
4.055
4.078
3.951
3.970
291,373
-0.05(-1.34%)
Aug 14, 2019
4.078
4.102
3.986
4.024
418,344
-0.13(-3.16%)
Aug 13, 2019
4.133
4.248
4.086
4.156
331,147
+0.01(+0.19%)
Aug 12, 2019
4.125
4.171
4.102
4.148
253,008
+0.00(+0.00%)
Aug 09, 2019
4.248
4.248
4.141
4.148
285,458
-0.11(-2.54%)
Aug 08, 2019
4.225
4.318
4.214
4.256
635,955
+0.05(+1.10%)
Aug 07, 2019
4.125
4.218
4.055
4.210
307,085
+0.00(+0.00%)
Aug 06, 2019
4.156
4.241
4.156
4.210
418,685
+0.34(+8.78%)
Aug 05, 2019
4.318
4.326
4.125
3.870
481,347
-0.53(-12.11%)
Aug 02, 2019
4.480
4.480
4.318
4.403
455,697
-0.11(-2.40%)
Aug 01, 2019
4.658
4.658
4.472
4.511
803,035
-0.15(-3.15%)
Jul 31, 2019
4.681
4.828
4.642
4.658
888,324
-0.01(-0.17%)
Jul 30, 2019
4.596
4.689
4.519
4.666
556,239
+0.03(+0.67%)
Jul 29, 2019
4.689
4.712
4.596
4.635
856,197
-0.01(-0.17%)
Jul 26, 2019
4.542
4.704
4.527
4.642
1,099,370
+0.12(+2.74%)
Jul 25, 2019
4.635
4.874
4.472
4.519
1,087,224
+0.02(+0.52%)
Jul 24, 2019
4.326
4.503
4.326
4.496
659,068
+0.19(+4.30%)
Jul 23, 2019
4.156
4.326
4.112
4.310
403,661
+0.22(+5.28%)
Jul 22, 2019
4.148
4.194
4.059
4.094
338,791
-0.11(-2.57%)
Jul 19, 2019
4.333
4.349
4.194
4.202
470,973
-0.15(-3.37%)
Jul 18, 2019
4.311
4.356
4.273
4.349
544,557
+0.02(+0.53%)
Jul 17, 2019
4.227
4.326
4.197
4.326
578,692
+0.11(+2.70%)
Jul 16, 2019
4.197
4.235
4.182
4.212
379,837
+0.01(+0.18%)
Jul 15, 2019
4.235
4.250
4.163
4.205
269,047
-0.02(-0.54%)
Jul 12, 2019
4.152
4.243
4.144
4.227
520,052
+0.06(+1.46%)
Jul 11, 2019
4.182
4.205
4.136
4.167
417,506
+0.00(+0.00%)
Jul 10, 2019
4.189
4.205
4.159
4.167
388,986
-0.01(-0.18%)
Jul 09, 2019
4.174
4.182
4.144
4.174
354,131
+0.00(+0.00%)
Jul 08, 2019
4.159
4.197
4.121
4.174
488,421
+0.02(+0.36%)
Jul 05, 2019
4.076
4.167
4.068
4.159
287,234
+0.09(+2.24%)
Jul 03, 2019
4.045
4.083
4.024
4.068
295,271
+0.02(+0.56%)
Jul 02, 2019
4.038
4.060
3.977
4.045
267,893
+0.02(+0.38%)
Jul 01, 2019
3.939
4.038
3.939
4.030
466,520
+0.14(+3.51%)
Jun 28, 2019
3.871
3.924
3.871
3.893
643,906
+0.03(+0.79%)
Jun 27, 2019
3.825
3.878
3.825
3.863
270,355
+0.05(+1.19%)
Jun 26, 2019
3.802
3.863
3.787
3.818
222,826
+0.05(+1.21%)
Jun 25, 2019
3.818
3.863
3.742
3.772
391,653
-0.06(-1.58%)
Jun 24, 2019
3.893
3.934
3.818
3.833
432,624
-0.08(-1.94%)
Jun 21, 2019
3.924
3.954
3.886
3.909
419,652
-0.04(-0.96%)
Jun 20, 2019
3.985
4.026
3.924
3.947
269,555
+0.02(+0.39%)
Jun 19, 2019
3.939
3.992
3.916
3.931
224,423
-0.03(-0.77%)
Jun 18, 2019
3.977
4.058
3.939
3.962
412,736
+0.02(+0.38%)
Jun 17, 2019
3.848
3.969
3.840
3.947
316,699
+0.10(+2.56%)
Jun 14, 2019
3.871
3.878
3.833
3.848
183,408
-0.04(-0.98%)
Jun 13, 2019
3.924
3.950
3.874
3.886
250,251
-0.02(-0.39%)
Jun 12, 2019
3.909
3.947
3.878
3.901
298,299
-0.05(-1.34%)
Jun 11, 2019
3.947
3.977
3.909
3.954
249,683
+0.03(+0.77%)
Jun 10, 2019
3.856
3.954
3.856
3.924
235,980
+0.05(+1.37%)
Jun 07, 2019
3.863
3.916
3.833
3.871
259,697
+0.00(+0.00%)
Jun 06, 2019
3.909
3.931
3.810
3.871
220,244
-0.01(-0.20%)
Jun 05, 2019
3.916
3.954
3.848
3.878
239,337
-0.05(-1.35%)
Jun 04, 2019
3.878
3.969
3.818
3.931
441,135
+0.06(+1.57%)
Jun 03, 2019
3.878
3.947
3.840
3.871
334,588
-0.02(-0.39%)
May 31, 2019
3.916
3.947
3.840
3.886
346,921
-0.08(-2.10%)
May 30, 2019
4.015
4.060
3.947
3.969
311,906
-0.05(-1.13%)
May 29, 2019
3.954
4.022
3.954
4.015
254,554
-0.01(-0.19%)
May 28, 2019
3.977
4.068
3.977
4.022
311,470
+0.05(+1.34%)
May 24, 2019
3.969
4.000
3.886
3.969
642,588
+0.00(+0.00%)
May 23, 2019
4.159
4.159
3.924
3.969
718,437
-0.26(-6.10%)
May 22, 2019
4.288
4.318
4.182
4.227
549,508
-0.11(-2.45%)
May 21, 2019
4.326
4.372
4.318
4.334
232,268
+0.01(+0.18%)
May 20, 2019
4.402
4.402
4.318
4.326
339,795
-0.09(-2.06%)
May 17, 2019
4.281
4.429
4.281
4.417
627,831
+0.08(+1.93%)
May 16, 2019
4.288
4.379
4.288
4.334
218,970
+0.04(+0.88%)
May 15, 2019
4.288
4.315
4.258
4.296
361,111
-0.05(-1.05%)
May 14, 2019
4.311
4.353
4.281
4.341
236,585
+0.05(+1.06%)
May 13, 2019
4.318
4.372
4.250
4.296
433,492
-0.11(-2.41%)
May 10, 2019
4.356
4.417
4.330
4.402
307,789
+0.03(+0.69%)
May 09, 2019
4.372
4.402
4.326
4.372
254,767
-0.04(-0.86%)
May 08, 2019
4.379
4.467
4.334
4.410
326,077
+0.04(+0.87%)
May 07, 2019
4.417
4.516
4.334
4.372
411,653
-0.11(-2.54%)
May 06, 2019
4.577
4.577
4.455
4.485
377,992
-0.18(-3.90%)
May 03, 2019
4.569
4.675
4.554
4.668
429,929
+0.13(+2.84%)
May 02, 2019
4.516
4.607
4.508
4.539
352,160
-0.01(-0.17%)
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.