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 28, 2023
8.508
8.671
8.498
8.632
445,128
+0.13(+1.57%)
Apr 27, 2023
8.537
8.575
8.451
8.498
405,697
+0.00(+0.00%)
Apr 26, 2023
8.518
8.561
8.355
8.498
859,913
-0.09(-1.00%)
Apr 25, 2023
8.690
8.840
8.489
8.585
1,155,114
-0.35(-3.96%)
Apr 24, 2023
8.776
8.991
8.642
8.938
808,406
-0.14(-1.58%)
Apr 21, 2023
9.397
9.397
9.053
9.082
494,613
-0.31(-3.26%)
Apr 20, 2023
9.560
9.607
9.292
9.388
597,489
-0.17(-1.80%)
Apr 19, 2023
9.493
9.655
9.469
9.560
608,474
-0.05(-0.50%)
Apr 18, 2023
9.627
9.655
9.495
9.607
429,621
+0.00(+0.05%)
Apr 17, 2023
9.546
9.650
9.461
9.603
473,208
+0.15(+1.60%)
Apr 14, 2023
9.527
9.621
9.357
9.451
430,056
+0.01(+0.10%)
Apr 13, 2023
9.196
9.508
9.177
9.442
600,240
+0.33(+3.63%)
Apr 12, 2023
9.073
9.187
9.045
9.111
354,788
+0.09(+0.94%)
Apr 11, 2023
8.856
9.121
8.809
9.026
575,757
+0.17(+1.92%)
Apr 10, 2023
8.676
8.922
8.676
8.856
652,005
+0.25(+2.85%)
Apr 06, 2023
8.752
8.813
8.596
8.610
638,907
-0.09(-0.98%)
Apr 05, 2023
8.620
8.705
8.487
8.695
685,655
+0.04(+0.44%)
Apr 04, 2023
8.837
8.969
8.610
8.657
561,536
-0.06(-0.65%)
Apr 03, 2023
8.865
8.875
8.601
8.714
553,558
-0.18(-2.02%)
Mar 31, 2023
8.799
8.908
8.790
8.894
448,696
+0.12(+1.40%)
Mar 30, 2023
8.875
8.932
8.709
8.771
342,258
+0.01(+0.11%)
Mar 29, 2023
8.856
8.913
8.724
8.761
318,945
+0.01(+0.11%)
Mar 28, 2023
8.733
8.818
8.724
8.752
296,437
+0.03(+0.33%)
Mar 27, 2023
8.743
8.776
8.572
8.724
343,127
+0.03(+0.33%)
Mar 24, 2023
8.610
8.743
8.514
8.695
459,272
+0.01(+0.11%)
Mar 23, 2023
8.837
8.960
8.610
8.686
428,730
-0.06(-0.65%)
Mar 22, 2023
8.790
8.998
8.733
8.743
391,517
-0.08(-0.86%)
Mar 21, 2023
8.705
8.941
8.705
8.818
443,904
+0.26(+3.09%)
Mar 20, 2023
8.591
8.695
8.525
8.553
661,538
-0.03(-0.33%)
Mar 17, 2023
8.790
8.950
8.525
8.582
1,019,522
-0.26(-2.99%)
Mar 16, 2023
8.998
9.045
8.648
8.846
817,944
-0.29(-3.21%)
Mar 15, 2023
9.036
9.243
8.979
9.139
752,668
-0.14(-1.53%)
Mar 14, 2023
9.366
9.470
9.196
9.281
641,957
+0.11(+1.24%)
Mar 13, 2023
9.092
9.329
8.950
9.168
942,971
-0.14(-1.52%)
Mar 10, 2023
9.489
9.532
9.206
9.310
876,278
-0.21(-2.18%)
Mar 09, 2023
9.697
9.749
9.508
9.518
618,244
-0.18(-1.85%)
Mar 08, 2023
9.678
9.858
9.584
9.697
600,234
+0.06(+0.59%)
Mar 07, 2023
9.725
9.773
9.612
9.640
413,907
-0.10(-1.07%)
Mar 06, 2023
10.000
10.02
9.716
9.744
568,134
-0.26(-2.55%)
Mar 03, 2023
10.08
10.15
9.979
10.000
632,545
-0.07(-0.66%)
Mar 02, 2023
10.08
10.11
9.981
10.07
664,210
-0.05(-0.47%)
Mar 01, 2023
9.971
10.32
9.971
10.11
739,473
+0.19(+1.90%)
Feb 28, 2023
10.000
10.17
9.905
9.924
587,428
-0.15(-1.50%)
Feb 27, 2023
9.877
10.18
9.877
10.08
807,537
+0.29(+3.00%)
Feb 24, 2023
9.603
9.839
9.547
9.782
858,882
+0.13(+1.37%)
Feb 23, 2023
9.366
9.669
9.366
9.650
535,290
+0.38(+4.08%)
Feb 22, 2023
9.300
9.385
9.239
9.272
330,241
-0.03(-0.30%)
Feb 21, 2023
9.574
9.688
9.300
9.300
609,495
-0.27(-2.86%)
Feb 17, 2023
9.461
9.612
9.423
9.574
571,634
+0.14(+1.50%)
Feb 16, 2023
9.234
9.508
9.234
9.432
759,035
+0.27(+2.99%)
Feb 15, 2023
9.234
9.253
9.073
9.158
620,612
-0.14(-1.52%)
Feb 14, 2023
9.329
9.385
9.149
9.300
808,217
-0.04(-0.40%)
Feb 13, 2023
9.338
9.392
9.243
9.338
403,664
-0.04(-0.40%)
Feb 10, 2023
9.423
9.442
9.243
9.376
726,429
-0.08(-0.80%)
Feb 09, 2023
9.640
9.697
9.347
9.451
972,323
-0.15(-1.57%)
Feb 08, 2023
9.820
10.000
9.380
9.603
1,211,937
-0.25(-2.50%)
Feb 07, 2023
9.735
9.952
9.659
9.848
767,499
+0.15(+1.56%)
Feb 06, 2023
9.678
9.801
9.640
9.697
547,701
-0.06(-0.58%)
Feb 03, 2023
9.820
9.924
9.659
9.754
473,208
-0.07(-0.67%)
Feb 02, 2023
10.08
10.22
9.768
9.820
743,259
-0.16(-1.61%)
Feb 01, 2023
9.603
10.07
9.593
9.981
765,370
+0.39(+4.04%)
Jan 31, 2023
9.461
9.612
9.461
9.593
837,804
+0.12(+1.30%)
Jan 30, 2023
9.603
9.716
9.437
9.470
752,230
-0.23(-2.34%)
Jan 27, 2023
9.432
9.697
9.385
9.697
468,502
+0.26(+2.81%)
Jan 26, 2023
9.319
9.447
9.102
9.432
713,813
+0.15(+1.63%)
Jan 25, 2023
9.366
9.385
9.158
9.281
449,271
-0.21(-2.19%)
Jan 24, 2023
9.546
9.688
9.366
9.489
574,996
-0.09(-0.99%)
Jan 23, 2023
9.499
9.773
9.451
9.584
753,595
+0.09(+1.00%)
Jan 20, 2023
9.404
9.513
9.281
9.489
545,981
+0.14(+1.52%)
Jan 19, 2023
9.121
9.404
9.026
9.347
791,566
+0.22(+2.43%)
Jan 18, 2023
9.265
9.438
9.116
9.125
510,669
-0.05(-0.51%)
Jan 17, 2023
9.219
9.359
9.125
9.172
685,841
+0.03(+0.31%)
Jan 13, 2023
8.938
9.368
8.920
9.144
806,706
-0.19(-2.00%)
Jan 12, 2023
9.172
9.392
9.153
9.331
568,621
+0.15(+1.63%)
Jan 11, 2023
9.396
9.494
9.125
9.181
613,658
-0.16(-1.70%)
Jan 10, 2023
8.967
9.363
8.953
9.340
706,118
+0.42(+4.71%)
Jan 09, 2023
8.948
9.009
8.850
8.920
597,512
+0.11(+1.27%)
Jan 06, 2023
8.453
8.854
8.415
8.808
590,183
+0.46(+5.48%)
Jan 05, 2023
8.369
8.467
8.313
8.350
686,832
-0.06(-0.67%)
Jan 04, 2023
8.686
8.733
8.359
8.406
534,819
-0.33(-3.74%)
Jan 03, 2023
8.686
8.859
8.621
8.733
576,695
+0.07(+0.75%)
Dec 30, 2022
8.658
8.724
8.556
8.668
615,059
-0.11(-1.28%)
Dec 29, 2022
8.500
8.798
8.479
8.780
680,428
+0.32(+3.75%)
Dec 28, 2022
8.415
8.528
8.350
8.462
620,235
-0.02(-0.22%)
Dec 27, 2022
8.490
8.546
8.243
8.481
701,924
+0.02(+0.22%)
Dec 23, 2022
8.257
8.523
8.229
8.462
462,609
+0.22(+2.72%)
Dec 22, 2022
8.472
8.490
8.135
8.238
509,260
-0.33(-3.82%)
Dec 21, 2022
8.369
8.658
8.359
8.565
746,367
+0.29(+3.50%)
Dec 20, 2022
8.098
8.294
8.061
8.275
400,910
+0.18(+2.19%)
Dec 19, 2022
8.238
8.294
8.014
8.098
609,447
-0.16(-1.92%)
Dec 16, 2022
8.275
8.350
8.201
8.257
680,839
-0.09(-1.12%)
Dec 15, 2022
8.294
8.434
8.247
8.350
517,768
+0.03(+0.34%)
Dec 14, 2022
8.453
8.472
8.201
8.322
799,475
-0.11(-1.33%)
Dec 13, 2022
8.500
8.658
8.364
8.434
582,026
+0.09(+1.12%)
Dec 12, 2022
8.443
8.457
8.327
8.341
361,190
-0.07(-0.89%)
Dec 09, 2022
8.415
8.481
8.350
8.415
560,815
+0.00(+0.00%)
Dec 08, 2022
8.257
8.467
8.238
8.415
305,396
+0.23(+2.85%)
Dec 07, 2022
8.425
8.425
8.173
8.182
497,900
-0.27(-3.20%)
Dec 06, 2022
8.574
8.658
8.341
8.453
564,782
-0.13(-1.52%)
Dec 05, 2022
8.873
8.957
8.509
8.584
602,236
-0.27(-3.06%)
Dec 02, 2022
8.733
8.864
8.640
8.854
406,633
+0.05(+0.53%)
Dec 01, 2022
9.032
9.097
8.719
8.808
559,211
-0.20(-2.18%)
Nov 30, 2022
8.995
9.051
8.836
9.004
871,417
+0.07(+0.84%)
Nov 29, 2022
9.013
9.191
8.882
8.929
607,185
-0.03(-0.31%)
Nov 28, 2022
9.209
9.209
8.901
8.957
634,449
-0.36(-3.91%)
Nov 25, 2022
9.144
9.415
9.144
9.321
318,645
+0.17(+1.84%)
Nov 23, 2022
9.088
9.233
9.088
9.153
498,947
+0.09(+1.03%)
Nov 22, 2022
9.051
9.200
9.032
9.060
440,517
+0.00(+0.00%)
Nov 21, 2022
8.995
9.060
8.854
9.060
758,653
+0.01(+0.10%)
Nov 18, 2022
9.191
9.191
8.938
9.051
539,866
-0.07(-0.72%)
Nov 17, 2022
9.107
9.125
8.901
9.116
546,314
-0.06(-0.61%)
Nov 16, 2022
9.452
9.611
9.107
9.172
773,945
-0.39(-4.10%)
Nov 15, 2022
9.536
9.639
9.434
9.564
889,852
+0.15(+1.59%)
Nov 14, 2022
9.377
9.569
9.228
9.415
832,899
+0.06(+0.60%)
Nov 11, 2022
9.181
9.452
9.116
9.359
781,840
+0.33(+3.62%)
Nov 10, 2022
9.013
9.079
8.910
9.032
887,170
+0.31(+3.53%)
Nov 09, 2022
9.200
9.200
8.724
8.724
574,839
-0.48(-5.18%)
Nov 08, 2022
9.331
9.349
9.037
9.200
551,930
-0.12(-1.30%)
Nov 07, 2022
9.256
9.508
9.237
9.321
963,468
+0.14(+1.53%)
Nov 04, 2022
8.892
9.205
8.892
9.181
1,160,481
+0.39(+4.46%)
Nov 03, 2022
8.817
9.065
8.714
8.789
795,817
-0.18(-1.98%)
Nov 02, 2022
9.041
8.967
1,119,985
-0.10(-1.13%)
Nov 01, 2022
8.957
9.116
8.798
9.069
934,415
+0.25(+2.86%)
Oct 31, 2022
8.612
8.850
8.565
8.817
874,819
+0.16(+1.83%)
Oct 28, 2022
8.518
8.672
8.238
8.658
1,082,351
+0.12(+1.42%)
Oct 27, 2022
8.957
9.012
8.443
8.537
765,912
-0.45(-4.99%)
Oct 26, 2022
9.135
9.205
8.985
8.985
916,057
-0.13(-1.43%)
Oct 25, 2022
8.938
9.135
8.817
9.116
572,458
+0.18(+1.99%)
Oct 24, 2022
8.873
8.976
8.742
8.938
646,681
+0.09(+1.06%)
Oct 21, 2022
8.742
8.864
8.612
8.845
500,360
+0.17(+1.94%)
Oct 20, 2022
8.770
8.866
8.612
8.677
742,501
-0.16(-1.80%)
Oct 19, 2022
9.023
9.079
8.738
8.836
659,778
-0.25(-2.73%)
Oct 18, 2022
9.037
9.139
8.917
9.083
674,803
+0.18(+2.07%)
Oct 17, 2022
8.908
9.046
8.834
8.899
965,322
+0.06(+0.73%)
Oct 14, 2022
8.603
8.899
8.539
8.834
1,001,839
+0.30(+3.57%)
Oct 13, 2022
8.216
8.539
8.059
8.529
1,389,338
+0.21(+2.55%)
Oct 12, 2022
8.105
8.363
7.989
8.317
655,742
+0.21(+2.62%)
Oct 11, 2022
8.077
8.239
7.895
8.105
760,016
-0.02(-0.23%)
Oct 10, 2022
8.336
8.382
8.077
8.123
1,302,112
-0.34(-4.03%)
Oct 07, 2022
8.696
8.714
8.419
8.465
584,414
-0.30(-3.37%)
Oct 06, 2022
8.659
8.769
8.553
8.760
618,843
+0.12(+1.39%)
Oct 05, 2022
8.566
8.705
8.423
8.640
776,911
-0.06(-0.74%)
Oct 04, 2022
8.622
8.820
8.576
8.705
872,327
+0.21(+2.50%)
Oct 03, 2022
8.243
8.585
8.234
8.492
792,584
+0.23(+2.79%)
Sep 30, 2022
8.225
8.409
8.206
8.262
577,993
+0.02(+0.22%)
Sep 29, 2022
8.308
8.308
8.051
8.243
735,322
-0.27(-3.15%)
Sep 28, 2022
8.400
8.520
8.363
8.511
607,972
+0.06(+0.76%)
Sep 27, 2022
8.409
8.524
8.280
8.446
2,218,019
+0.15(+1.78%)
Sep 26, 2022
8.622
8.668
8.196
8.299
1,332,200
-0.42(-4.87%)
Sep 23, 2022
8.723
8.797
8.442
8.723
1,999,006
-0.20(-2.28%)
Sep 22, 2022
9.074
9.166
8.852
8.926
1,002,336
-0.15(-1.63%)
Sep 21, 2022
9.536
9.536
9.037
9.074
763,470
-0.46(-4.84%)
Sep 20, 2022
9.296
9.582
9.286
9.536
616,805
+0.21(+2.28%)
Sep 19, 2022
9.342
9.462
9.162
9.323
708,831
-0.21(-2.23%)
Sep 16, 2022
9.591
9.595
9.434
9.536
840,089
-0.29(-2.91%)
Sep 15, 2022
9.914
9.928
9.766
9.822
488,819
-0.16(-1.57%)
Sep 14, 2022
10.08
10.13
9.905
9.979
367,504
-0.01(-0.09%)
Sep 13, 2022
10.14
10.26
9.956
9.988
546,009
-0.33(-3.22%)
Sep 12, 2022
10.35
10.39
10.20
10.32
560,195
+0.09(+0.90%)
Sep 09, 2022
9.905
10.25
9.896
10.23
519,291
+0.47(+4.82%)
Sep 08, 2022
9.508
9.776
9.471
9.757
647,930
+0.10(+1.05%)
Sep 07, 2022
9.923
9.923
9.582
9.656
759,604
-0.32(-3.24%)
Sep 06, 2022
10.23
10.32
9.960
9.979
686,694
-0.25(-2.44%)
Sep 02, 2022
10.36
10.38
10.14
10.23
679,980
-0.01(-0.09%)
Sep 01, 2022
10.37
10.39
10.22
10.24
476,125
-0.18(-1.68%)
Aug 31, 2022
10.36
10.60
10.26
10.41
627,245
+0.05(+0.44%)
Aug 30, 2022
10.64
10.71
10.03
10.37
1,120,544
-0.30(-2.77%)
Aug 29, 2022
10.86
10.86
10.65
10.66
714,368
-0.29(-2.61%)
Aug 26, 2022
11.19
11.20
10.88
10.95
1,126,243
+0.07(+0.68%)
Aug 25, 2022
10.52
10.89
10.44
10.87
565,779
+0.37(+3.52%)
Aug 24, 2022
10.62
10.62
10.44
10.50
490,899
-0.02(-0.18%)
Aug 23, 2022
10.75
10.80
10.47
10.52
437,179
-0.15(-1.38%)
Aug 22, 2022
10.62
10.78
10.55
10.67
474,232
+0.00(+0.00%)
Aug 19, 2022
11.17
11.17
10.62
10.67
1,074,941
-0.54(-4.86%)
Aug 18, 2022
11.07
11.26
10.98
11.22
1,196,471
+0.65(+6.11%)
Aug 17, 2022
10.63
10.70
10.50
10.57
518,059
-0.28(-2.55%)
Aug 16, 2022
10.98
11.01
10.74
10.85
356,911
-0.09(-0.84%)
Aug 15, 2022
10.68
10.96
10.54
10.94
517,131
-0.10(-0.92%)
Aug 12, 2022
10.98
11.06
10.73
11.04
534,925
+0.06(+0.59%)
Aug 11, 2022
11.06
11.20
10.95
10.98
426,649
+0.07(+0.68%)
Aug 10, 2022
10.89
10.99
10.72
10.90
516,735
+0.17(+1.55%)
Aug 09, 2022
10.74
10.83
10.62
10.74
477,080
+0.02(+0.17%)
Aug 08, 2022
10.72
10.86
10.65
10.72
514,983
+0.09(+0.87%)
Aug 05, 2022
10.38
10.65
10.35
10.62
430,153
+0.26(+2.49%)
Aug 04, 2022
10.66
10.67
10.36
10.37
661,549
-0.29(-2.69%)
Aug 03, 2022
10.77
10.84
10.60
10.65
966,691
-0.03(-0.26%)
Aug 02, 2022
10.86
10.86
10.55
10.68
405,179
-0.18(-1.70%)
Aug 01, 2022
10.85
10.89
10.66
10.86
439,232
+0.04(+0.34%)
Jul 29, 2022
11.01
11.05
10.70
10.83
641,349
-0.18(-1.68%)
Jul 28, 2022
11.26
11.43
10.82
11.01
860,762
+0.10(+0.93%)
Jul 27, 2022
10.73
10.94
10.59
10.91
545,720
+0.33(+3.14%)
Jul 26, 2022
10.67
10.67
10.52
10.58
421,301
-0.09(-0.86%)
Jul 25, 2022
10.62
10.74
10.51
10.67
418,193
+0.26(+2.48%)
Jul 22, 2022
10.82
10.85
10.34
10.41
460,275
-0.41(-3.75%)
Jul 21, 2022
10.89
10.96
10.60
10.82
567,842
+0.18(+1.74%)
Jul 20, 2022
10.71
10.74
10.44
10.63
1,008,241
-0.11(-0.99%)
Jul 19, 2022
10.42
10.75
10.40
10.74
629,607
+0.37(+3.61%)
Jul 18, 2022
10.14
10.55
10.14
10.37
854,525
+0.43(+4.32%)
Jul 15, 2022
9.689
9.963
9.543
9.936
824,462
+0.42(+4.42%)
Jul 14, 2022
9.461
9.570
9.365
9.515
873,942
-0.12(-1.23%)
Jul 13, 2022
9.634
9.867
9.589
9.634
1,172,171
-0.18(-1.86%)
Jul 12, 2022
9.918
9.991
9.771
9.817
679,168
-0.07(-0.74%)
Jul 11, 2022
9.945
10.01
9.771
9.890
693,187
-0.05(-0.55%)
Jul 08, 2022
10.13
10.14
9.831
9.945
490,041
-0.03(-0.27%)
Jul 07, 2022
10.03
10.43
9.936
9.972
1,134,913
+0.27(+2.73%)
Jul 06, 2022
10.10
10.16
9.470
9.707
1,350,560
-0.48(-4.75%)
Jul 05, 2022
10.51
10.53
10.08
10.19
1,121,551
-0.64(-5.91%)
Jul 01, 2022
11.00
11.00
10.58
10.83
772,823
-0.23(-2.07%)
Jun 30, 2022
10.69
11.15
10.69
11.06
1,132,838
+0.18(+1.68%)
Jun 29, 2022
11.15
11.20
10.84
10.88
1,003,491
-0.32(-2.86%)
Jun 28, 2022
11.42
11.54
11.19
11.20
885,327
-0.18(-1.61%)
Jun 27, 2022
10.77
11.53
10.51
11.38
1,132,149
+0.87(+8.26%)
Jun 24, 2022
10.87
10.99
10.49
10.51
2,504,207
-0.19(-1.79%)
Jun 23, 2022
10.69
10.86
10.51
10.70
1,097,313
-0.01(-0.08%)
Jun 22, 2022
11.06
11.22
10.70
10.71
1,129,898
-0.64(-5.64%)
Jun 21, 2022
11.18
11.44
10.95
11.35
1,047,133
+0.43(+3.93%)
Jun 17, 2022
11.00
11.17
10.82
10.92
1,153,595
-0.05(-0.42%)
Jun 16, 2022
10.94
11.30
10.82
10.97
1,390,352
-0.42(-3.69%)
Jun 15, 2022
11.61
11.75
11.22
11.39
1,320,068
-0.22(-1.89%)
Jun 14, 2022
11.01
11.86
10.92
11.61
1,496,514
+0.80(+7.35%)
Jun 13, 2022
11.38
11.39
10.81
10.81
1,561,589
-0.81(-7.00%)
Jun 10, 2022
11.43
11.74
11.39
11.63
997,749
+0.08(+0.71%)
Jun 09, 2022
11.90
11.95
11.52
11.54
1,395,569
-0.59(-4.90%)
Jun 08, 2022
12.98
13.04
12.06
12.14
1,631,628
-1.17(-8.79%)
Jun 07, 2022
13.16
13.38
13.04
13.31
534,583
+0.08(+0.62%)
Jun 06, 2022
13.33
13.47
13.14
13.23
511,734
-0.05(-0.41%)
Jun 03, 2022
13.17
13.33
13.04
13.28
392,372
-0.05(-0.34%)
Jun 02, 2022
13.31
13.57
13.22
13.33
622,874
+0.09(+0.69%)
Jun 01, 2022
13.16
13.34
12.88
13.24
634,473
+0.24(+1.83%)
May 31, 2022
13.12
13.24
12.80
13.00
714,564
-0.12(-0.91%)
May 27, 2022
13.05
13.16
12.74
13.12
662,665
+0.08(+0.63%)
May 26, 2022
13.01
13.16
12.87
13.03
588,855
-0.03(-0.21%)
May 25, 2022
12.80
13.15
12.56
13.06
890,260
+0.21(+1.64%)
May 24, 2022
12.71
12.94
12.65
12.85
796,401
-0.13(-0.99%)
May 23, 2022
12.92
13.12
12.74
12.98
765,879
+0.23(+1.79%)
May 20, 2022
12.70
12.78
12.41
12.75
1,041,907
+0.07(+0.58%)
May 19, 2022
11.88
12.88
11.88
12.68
1,167,518
+0.57(+4.68%)
May 18, 2022
12.57
12.63
12.03
12.11
1,017,633
-0.50(-3.99%)
May 17, 2022
12.95
13.05
12.53
12.61
883,753
+0.01(+0.07%)
May 16, 2022
12.38
12.86
12.34
12.60
990,919
+0.29(+2.38%)
May 13, 2022
11.94
12.49
11.94
12.31
1,020,367
+0.52(+4.42%)
May 12, 2022
11.83
11.89
11.49
11.79
1,160,102
-0.17(-1.45%)
May 11, 2022
12.07
12.45
11.95
11.97
938,382
-0.01(-0.08%)
May 10, 2022
11.86
12.12
11.64
11.97
765,124
+0.29(+2.50%)
May 09, 2022
12.12
12.18
11.44
11.68
1,521,017
-0.78(-6.24%)
May 06, 2022
12.60
12.71
12.15
12.46
786,739
-0.29(-2.29%)
May 05, 2022
13.07
13.60
12.56
12.75
1,225,166
-0.66(-4.91%)
May 04, 2022
13.18
13.51
12.93
13.41
835,047
+0.38(+2.95%)
May 03, 2022
12.58
13.17
12.58
13.03
660,774
+0.45(+3.56%)
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.