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
Catchmark Timber Trust Inc
(NY:
CTT
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 14, 2022
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, 2021
10.93
11.06
10.79
11.05
269,345
+0.05(+0.43%)
Apr 29, 2021
11.08
11.32
10.94
11.00
157,115
+0.00(+0.00%)
Apr 28, 2021
11.06
11.10
10.94
11.00
168,062
+0.01(+0.09%)
Apr 27, 2021
11.00
11.07
10.84
10.99
256,781
+0.10(+0.87%)
Apr 26, 2021
10.86
10.98
10.80
10.90
222,607
+0.11(+1.06%)
Apr 23, 2021
10.61
10.81
10.61
10.78
197,983
+0.23(+2.16%)
Apr 22, 2021
10.68
10.72
10.55
10.56
130,674
-0.04(-0.36%)
Apr 21, 2021
10.48
10.66
10.40
10.59
188,092
+0.08(+0.72%)
Apr 20, 2021
10.49
10.63
10.36
10.52
208,781
-0.02(-0.18%)
Apr 19, 2021
10.56
10.66
10.46
10.54
326,320
-0.11(-1.07%)
Apr 16, 2021
10.83
10.83
10.58
10.65
181,984
-0.04(-0.36%)
Apr 15, 2021
10.57
10.77
10.48
10.69
283,417
+0.27(+2.55%)
Apr 14, 2021
10.36
10.65
10.36
10.42
425,333
+0.09(+0.83%)
Apr 13, 2021
10.33
10.41
10.18
10.34
180,706
+0.01(+0.09%)
Apr 12, 2021
10.02
10.37
10.02
10.33
194,061
+0.26(+2.55%)
Apr 09, 2021
9.909
10.14
9.900
10.07
262,293
+0.14(+1.43%)
Apr 08, 2021
9.890
9.947
9.767
9.928
96,399
+0.06(+0.58%)
Apr 07, 2021
10.02
10.02
9.786
9.871
153,836
-0.13(-1.33%)
Apr 06, 2021
10.00
10.05
9.909
10.00
103,551
+0.07(+0.67%)
Apr 05, 2021
9.976
10.05
9.814
9.938
129,213
+0.02(+0.19%)
Apr 01, 2021
9.776
9.928
9.673
9.919
133,567
+0.25(+2.55%)
Mar 31, 2021
9.653
9.757
9.586
9.672
219,101
+0.02(+0.20%)
Mar 30, 2021
9.596
9.710
9.558
9.653
152,154
+0.09(+0.99%)
Mar 29, 2021
9.776
9.814
9.520
9.558
239,348
-0.24(-2.42%)
Mar 26, 2021
9.653
9.814
9.539
9.795
179,879
+0.21(+2.18%)
Mar 25, 2021
9.434
9.738
9.339
9.586
301,534
+0.11(+1.20%)
Mar 24, 2021
9.681
9.852
9.463
9.472
215,429
-0.23(-2.35%)
Mar 23, 2021
9.966
10.09
9.605
9.700
202,352
-0.36(-3.59%)
Mar 22, 2021
10.06
10.12
9.829
10.06
234,883
+0.16(+1.63%)
Mar 19, 2021
10.02
10.21
9.805
9.900
624,158
-0.11(-1.14%)
Mar 18, 2021
10.31
10.31
9.976
10.01
150,907
-0.33(-3.21%)
Mar 17, 2021
10.29
10.37
10.13
10.35
137,623
+0.08(+0.74%)
Mar 16, 2021
10.47
10.47
10.20
10.27
180,215
-0.16(-1.55%)
Mar 15, 2021
10.45
10.57
10.27
10.43
241,656
+0.03(+0.27%)
Mar 12, 2021
10.41
10.42
10.25
10.40
165,670
+0.05(+0.46%)
Mar 11, 2021
10.25
10.45
10.18
10.36
269,702
+0.19(+1.87%)
Mar 10, 2021
9.938
10.27
9.918
10.17
187,949
+0.21(+2.10%)
Mar 09, 2021
10.13
10.33
9.938
9.957
195,630
-0.07(-0.66%)
Mar 08, 2021
9.957
10.15
9.757
10.02
231,307
+0.14(+1.44%)
Mar 05, 2021
9.795
9.881
9.529
9.881
259,873
+0.23(+2.36%)
Mar 04, 2021
9.928
10.04
9.596
9.653
222,568
-0.25(-2.50%)
Mar 03, 2021
9.957
10.05
9.852
9.900
187,955
-0.10(-0.95%)
Mar 02, 2021
10.07
10.18
9.938
9.995
188,298
-0.07(-0.66%)
Mar 01, 2021
9.824
10.10
9.814
10.06
203,496
+0.36(+3.72%)
Feb 26, 2021
9.985
10.02
9.681
9.700
299,554
-0.38(-3.77%)
Feb 25, 2021
10.50
10.50
10.00
10.08
334,286
-0.49(-4.63%)
Feb 24, 2021
10.51
10.61
10.38
10.57
288,412
+0.08(+0.72%)
Feb 23, 2021
10.45
10.61
10.37
10.49
330,875
+0.07(+0.63%)
Feb 22, 2021
10.21
10.45
10.13
10.43
240,901
+0.18(+1.74%)
Feb 19, 2021
9.922
10.26
9.856
10.25
289,020
+0.35(+3.51%)
Feb 18, 2021
9.847
9.978
9.762
9.903
176,436
+0.07(+0.67%)
Feb 17, 2021
10.33
10.33
9.650
9.837
219,047
-0.13(-1.32%)
Feb 16, 2021
10.24
10.35
9.922
9.969
303,411
+0.10(+1.05%)
Feb 12, 2021
9.941
10.17
9.509
9.866
875,050
-0.83(-7.73%)
Feb 11, 2021
10.49
10.73
10.47
10.69
319,121
+0.23(+2.15%)
Feb 10, 2021
10.39
10.51
10.27
10.47
281,944
+0.20(+1.92%)
Feb 09, 2021
10.18
10.39
10.09
10.27
311,623
+0.08(+0.83%)
Feb 08, 2021
10.03
10.20
9.866
10.18
461,584
+0.41(+4.23%)
Feb 05, 2021
9.997
10.03
9.462
9.772
748,597
+0.56(+6.12%)
Feb 04, 2021
8.964
9.293
8.927
9.209
234,223
+0.25(+2.83%)
Feb 03, 2021
8.936
9.040
8.763
8.955
190,231
+0.08(+0.95%)
Feb 02, 2021
8.767
8.946
8.702
8.871
192,077
+0.16(+1.83%)
Feb 01, 2021
8.570
8.720
8.392
8.711
179,376
+0.15(+1.75%)
Jan 29, 2021
8.598
8.730
8.523
8.561
206,032
-0.08(-0.98%)
Jan 28, 2021
8.551
8.777
8.467
8.645
213,491
+0.12(+1.43%)
Jan 27, 2021
8.786
8.824
8.495
8.523
288,520
-0.38(-4.32%)
Jan 26, 2021
9.152
9.199
8.824
8.908
201,482
-0.15(-1.66%)
Jan 25, 2021
9.049
9.096
8.739
9.058
287,741
-0.07(-0.72%)
Jan 22, 2021
9.040
9.124
8.852
9.124
167,148
+0.02(+0.21%)
Jan 21, 2021
9.077
9.190
8.852
9.105
225,971
+0.03(+0.31%)
Jan 20, 2021
9.021
9.162
9.011
9.077
98,212
+0.03(+0.31%)
Jan 19, 2021
9.068
9.152
8.899
9.049
350,095
+0.10(+1.15%)
Jan 15, 2021
8.918
9.002
8.796
8.946
142,539
-0.03(-0.31%)
Jan 14, 2021
9.030
9.152
8.946
8.974
219,761
-0.01(-0.10%)
Jan 13, 2021
8.918
9.011
8.777
8.983
161,273
+0.11(+1.27%)
Jan 12, 2021
8.842
8.871
8.720
8.871
419,602
+0.04(+0.42%)
Jan 11, 2021
8.842
8.918
8.730
8.833
161,310
-0.07(-0.74%)
Jan 08, 2021
8.964
9.030
8.813
8.899
129,755
-0.06(-0.63%)
Jan 07, 2021
8.871
8.993
8.739
8.955
186,435
+0.06(+0.63%)
Jan 06, 2021
8.730
8.964
8.673
8.899
230,682
+0.31(+3.61%)
Jan 05, 2021
8.495
8.749
8.486
8.589
231,289
+0.07(+0.77%)
Jan 04, 2021
8.842
8.880
8.495
8.523
219,942
-0.26(-2.99%)
Dec 31, 2020
8.786
8.786
8.786
154,459
+0.14(+1.63%)
Dec 30, 2020
8.598
8.758
8.598
8.645
154,459
+0.02(+0.22%)
Dec 29, 2020
8.777
8.946
8.580
8.627
261,381
-0.14(-1.61%)
Dec 28, 2020
8.767
8.936
8.739
8.767
175,312
+0.08(+0.97%)
Dec 24, 2020
8.570
8.786
8.542
8.683
82,562
+0.09(+1.09%)
Dec 23, 2020
8.692
8.730
8.542
8.589
217,601
+0.05(+0.55%)
Dec 22, 2020
8.551
8.627
8.420
8.542
282,502
-0.01(-0.11%)
Dec 21, 2020
8.777
8.871
8.495
8.551
393,316
-0.33(-3.70%)
Dec 18, 2020
9.518
9.532
8.871
8.880
1,324,507
-0.66(-6.89%)
Dec 17, 2020
9.434
9.622
9.368
9.537
378,756
+0.17(+1.80%)
Dec 16, 2020
9.387
9.434
9.293
9.368
299,063
+0.01(+0.10%)
Dec 15, 2020
9.340
9.387
9.162
9.359
305,777
+0.10(+1.12%)
Dec 14, 2020
8.908
9.265
8.903
9.255
627,829
+0.40(+4.56%)
Dec 11, 2020
8.683
8.852
8.617
8.852
143,924
+0.14(+1.62%)
Dec 10, 2020
8.739
8.767
8.683
8.711
175,590
-0.06(-0.64%)
Dec 09, 2020
8.833
8.871
8.720
8.767
205,078
+0.01(+0.11%)
Dec 08, 2020
8.711
8.852
8.711
8.758
301,593
-0.06(-0.64%)
Dec 07, 2020
8.918
9.049
8.744
8.814
240,513
-0.02(-0.21%)
Dec 04, 2020
8.758
8.833
8.683
8.833
267,820
+0.16(+1.84%)
Dec 03, 2020
8.777
8.814
8.619
8.673
277,172
-0.12(-1.39%)
Dec 02, 2020
8.908
8.964
8.786
8.796
205,731
-0.12(-1.37%)
Dec 01, 2020
9.030
9.255
8.880
8.918
295,709
-0.08(-0.94%)
Nov 30, 2020
9.058
9.171
8.899
9.002
232,275
-0.03(-0.31%)
Nov 27, 2020
9.162
9.227
8.889
9.030
131,460
-0.11(-1.18%)
Nov 25, 2020
9.258
9.258
9.110
9.138
167,305
-0.06(-0.70%)
Nov 24, 2020
9.138
9.221
9.009
9.203
386,525
+0.17(+1.84%)
Nov 23, 2020
9.147
9.258
8.999
9.036
222,121
-0.05(-0.51%)
Nov 20, 2020
8.888
9.101
8.851
9.083
283,631
+0.19(+2.08%)
Nov 19, 2020
9.009
9.092
8.694
8.897
300,109
-0.17(-1.84%)
Nov 18, 2020
9.036
9.147
8.953
9.064
395,609
+0.13(+1.45%)
Nov 17, 2020
8.703
9.064
8.620
8.934
205,679
+0.11(+1.26%)
Nov 16, 2020
8.518
8.842
8.518
8.823
248,296
+0.38(+4.50%)
Nov 13, 2020
8.259
8.487
8.194
8.444
256,845
+0.27(+3.28%)
Nov 12, 2020
8.342
8.499
8.073
8.175
519,975
-0.25(-2.97%)
Nov 11, 2020
8.370
8.620
8.231
8.425
155,563
+0.06(+0.66%)
Nov 10, 2020
8.323
8.536
8.194
8.370
319,131
+0.12(+1.46%)
Nov 09, 2020
8.573
9.064
8.240
8.249
315,177
+0.07(+0.91%)
Nov 06, 2020
8.194
8.277
8.055
8.175
252,740
+0.02(+0.23%)
Nov 05, 2020
8.073
8.240
8.046
8.157
157,904
+0.16(+1.97%)
Nov 04, 2020
8.120
8.240
7.962
7.999
217,431
-0.25(-3.03%)
Nov 03, 2020
8.138
8.286
7.967
8.249
263,898
+0.25(+3.13%)
Nov 02, 2020
8.055
8.161
7.833
7.999
174,649
-0.05(-0.58%)
Oct 30, 2020
8.222
8.509
7.805
8.046
321,974
+0.29(+3.70%)
Oct 29, 2020
7.453
7.796
7.328
7.759
262,465
+0.27(+3.58%)
Oct 28, 2020
7.462
7.610
7.388
7.490
253,412
+0.04(+0.50%)
Oct 27, 2020
7.620
7.731
7.444
7.453
322,136
-0.20(-2.66%)
Oct 26, 2020
7.629
7.740
7.546
7.657
325,056
-0.04(-0.48%)
Oct 23, 2020
7.666
7.782
7.638
7.694
192,363
+0.08(+1.09%)
Oct 22, 2020
7.620
7.675
7.546
7.610
342,807
-0.06(-0.84%)
Oct 21, 2020
7.740
7.851
7.666
7.675
165,670
-0.11(-1.43%)
Oct 20, 2020
7.666
7.851
7.638
7.786
257,200
+0.15(+1.94%)
Oct 19, 2020
7.814
7.972
7.638
7.638
292,223
-0.21(-2.71%)
Oct 16, 2020
7.990
8.092
7.685
7.851
524,275
-0.18(-2.19%)
Oct 15, 2020
8.036
8.110
7.962
8.027
229,717
-0.05(-0.57%)
Oct 14, 2020
8.092
8.166
7.999
8.073
496,984
+0.04(+0.46%)
Oct 13, 2020
8.147
8.185
8.009
8.036
200,719
-0.19(-2.36%)
Oct 12, 2020
8.231
8.296
8.166
8.231
209,272
-0.01(-0.11%)
Oct 09, 2020
8.444
8.472
8.226
8.240
337,744
-0.15(-1.77%)
Oct 08, 2020
8.509
8.564
8.370
8.388
449,901
-0.06(-0.66%)
Oct 07, 2020
8.305
8.481
8.305
8.444
205,749
+0.18(+2.13%)
Oct 06, 2020
8.379
8.397
8.073
8.268
386,941
+0.01(+0.11%)
Oct 05, 2020
8.370
8.546
8.166
8.259
178,501
-0.05(-0.56%)
Oct 02, 2020
8.101
8.335
8.101
8.305
314,630
+0.04(+0.45%)
Oct 01, 2020
8.296
8.462
8.222
8.268
354,185
+0.00(+0.00%)
Sep 30, 2020
8.527
8.555
8.166
8.268
257,154
-0.23(-2.72%)
Sep 29, 2020
8.342
8.564
8.307
8.499
156,835
+0.16(+1.89%)
Sep 28, 2020
8.120
8.397
8.120
8.342
126,621
+0.33(+4.16%)
Sep 25, 2020
7.833
8.055
7.833
8.009
159,961
+0.18(+2.25%)
Sep 24, 2020
7.907
7.972
7.787
7.833
384,692
-0.04(-0.47%)
Sep 23, 2020
8.240
8.268
7.860
7.870
215,559
-0.42(-5.03%)
Sep 22, 2020
8.110
8.397
8.064
8.286
219,571
+0.25(+3.11%)
Sep 21, 2020
8.333
8.333
7.805
8.036
363,822
-0.45(-5.34%)
Sep 18, 2020
8.666
8.722
8.240
8.490
631,636
-0.12(-1.40%)
Sep 17, 2020
8.629
8.675
8.462
8.610
213,576
-0.02(-0.21%)
Sep 16, 2020
8.629
8.751
8.601
8.629
263,454
+0.02(+0.21%)
Sep 15, 2020
8.657
8.888
8.610
8.610
170,855
+0.02(+0.22%)
Sep 14, 2020
8.342
8.629
8.296
8.592
177,289
+0.22(+2.65%)
Sep 11, 2020
8.647
8.648
8.333
8.370
191,283
-0.28(-3.21%)
Sep 10, 2020
8.823
8.888
8.638
8.647
211,732
-0.16(-1.79%)
Sep 09, 2020
8.712
8.888
8.703
8.805
202,045
+0.13(+1.49%)
Sep 08, 2020
8.888
8.934
8.666
8.675
177,886
-0.29(-3.20%)
Sep 04, 2020
9.166
9.166
8.819
8.962
197,440
-0.08(-0.92%)
Sep 03, 2020
9.240
9.286
8.990
9.046
188,598
-0.18(-1.91%)
Sep 02, 2020
9.258
9.258
9.129
9.221
142,522
-0.04(-0.40%)
Sep 01, 2020
9.120
9.268
8.990
9.258
148,477
+0.06(+0.70%)
Aug 31, 2020
9.258
9.342
9.083
9.194
287,782
-0.15(-1.59%)
Aug 28, 2020
9.314
9.360
9.166
9.342
179,942
+0.08(+0.85%)
Aug 27, 2020
9.227
9.400
9.163
9.263
340,744
+0.12(+1.30%)
Aug 26, 2020
9.217
9.263
9.099
9.144
200,315
-0.13(-1.38%)
Aug 25, 2020
9.400
9.409
9.190
9.272
153,981
-0.06(-0.68%)
Aug 24, 2020
9.373
9.391
9.217
9.336
248,954
+0.10(+1.09%)
Aug 21, 2020
9.482
9.519
9.117
9.236
562,766
-0.25(-2.60%)
Aug 20, 2020
9.546
9.583
9.336
9.482
181,938
-0.05(-0.57%)
Aug 19, 2020
9.519
9.537
9.382
9.537
263,814
+0.17(+1.85%)
Aug 18, 2020
9.364
9.382
9.254
9.364
228,596
+0.08(+0.89%)
Aug 17, 2020
9.080
9.291
9.080
9.281
272,021
+0.21(+2.32%)
Aug 14, 2020
8.934
9.254
8.934
9.071
135,190
+0.05(+0.51%)
Aug 13, 2020
9.135
9.208
8.879
9.026
188,436
-0.14(-1.50%)
Aug 12, 2020
9.181
9.309
9.144
9.163
145,281
+0.07(+0.80%)
Aug 11, 2020
9.254
9.281
9.062
9.090
147,325
+0.02(+0.20%)
Aug 10, 2020
8.925
9.236
8.889
9.071
252,757
+0.21(+2.37%)
Aug 07, 2020
8.733
9.099
8.733
8.861
320,517
+0.12(+1.36%)
Aug 06, 2020
8.825
8.860
8.633
8.742
206,717
+0.01(+0.10%)
Aug 05, 2020
8.770
8.861
8.678
8.733
131,821
-0.04(-0.42%)
Aug 04, 2020
8.340
8.834
8.012
8.770
434,471
-0.30(-3.32%)
Aug 03, 2020
8.953
9.135
8.733
9.071
186,038
+0.16(+1.74%)
Jul 31, 2020
9.108
9.135
8.715
8.916
192,770
-0.22(-2.40%)
Jul 30, 2020
9.153
9.153
8.953
9.135
192,533
-0.06(-0.70%)
Jul 29, 2020
9.016
9.263
9.016
9.199
202,678
+0.18(+2.03%)
Jul 28, 2020
8.642
9.062
8.642
9.016
182,350
+0.30(+3.46%)
Jul 27, 2020
8.569
8.742
8.541
8.715
298,466
+0.10(+1.17%)
Jul 24, 2020
8.861
8.916
8.587
8.615
174,817
-0.23(-2.58%)
Jul 23, 2020
8.889
8.925
8.752
8.843
137,074
-0.03(-0.31%)
Jul 22, 2020
8.779
9.062
8.770
8.870
250,461
-0.02(-0.21%)
Jul 21, 2020
9.062
9.144
8.788
8.889
240,715
-0.02(-0.21%)
Jul 20, 2020
8.779
8.980
8.642
8.907
166,333
+0.13(+1.46%)
Jul 17, 2020
8.624
8.861
8.551
8.779
155,332
+0.15(+1.69%)
Jul 16, 2020
8.770
8.816
8.541
8.633
132,430
-0.15(-1.66%)
Jul 15, 2020
8.633
8.953
8.624
8.779
278,670
+0.29(+3.44%)
Jul 14, 2020
8.450
8.505
8.331
8.487
199,934
+0.07(+0.87%)
Jul 13, 2020
8.468
8.578
8.185
8.414
249,698
+0.01(+0.11%)
Jul 10, 2020
8.103
8.605
7.993
8.404
543,281
+0.80(+10.58%)
Jul 09, 2020
7.875
7.875
7.491
7.601
208,797
-0.35(-4.37%)
Jul 08, 2020
7.875
8.030
7.628
7.948
188,047
+0.04(+0.46%)
Jul 07, 2020
7.948
8.094
7.811
7.911
163,938
-0.18(-2.26%)
Jul 06, 2020
8.340
8.340
7.939
8.094
137,362
-0.04(-0.45%)
Jul 02, 2020
8.021
8.222
7.856
8.130
230,207
+0.14(+1.71%)
Jul 01, 2020
8.066
8.130
7.856
7.993
202,921
-0.09(-1.13%)
Jun 30, 2020
7.893
8.112
7.865
8.085
225,940
+0.10(+1.26%)
Jun 29, 2020
7.820
8.002
7.692
7.984
146,852
+0.29(+3.80%)
Jun 26, 2020
7.491
7.738
7.272
7.692
646,727
+0.11(+1.45%)
Jun 25, 2020
7.683
7.829
7.454
7.582
325,243
-0.20(-2.58%)
Jun 24, 2020
7.582
7.902
7.523
7.783
416,277
+0.05(+0.71%)
Jun 23, 2020
7.939
7.939
7.701
7.728
125,453
-0.08(-1.05%)
Jun 22, 2020
7.674
7.847
7.582
7.811
139,070
+0.00(+0.00%)
Jun 19, 2020
7.701
7.902
7.683
7.811
349,307
+0.14(+1.79%)
Jun 18, 2020
7.564
7.751
7.527
7.674
126,378
-0.05(-0.71%)
Jun 17, 2020
8.048
8.057
7.655
7.728
142,612
-0.30(-3.75%)
Jun 16, 2020
8.149
8.213
7.856
8.030
225,985
+0.26(+3.41%)
Jun 15, 2020
7.427
7.774
7.382
7.765
205,884
+0.05(+0.71%)
Jun 12, 2020
7.655
7.929
7.427
7.710
351,386
+0.41(+5.63%)
Jun 11, 2020
7.308
7.518
7.217
7.299
538,694
-0.48(-6.11%)
Jun 10, 2020
8.185
8.276
7.701
7.774
140,161
-0.40(-4.92%)
Jun 09, 2020
7.993
8.240
7.984
8.176
156,611
-0.05(-0.56%)
Jun 08, 2020
8.231
8.395
8.130
8.222
212,281
+0.05(+0.56%)
Jun 05, 2020
8.377
8.624
8.103
8.176
287,896
+0.14(+1.70%)
Jun 04, 2020
7.975
8.066
7.875
8.039
279,749
+0.04(+0.46%)
Jun 03, 2020
7.582
8.048
7.582
8.002
436,460
+0.64(+8.68%)
Jun 02, 2020
7.427
7.527
7.308
7.363
165,692
+0.07(+1.00%)
Jun 01, 2020
7.272
7.445
7.162
7.290
226,606
+0.12(+1.66%)
May 29, 2020
7.372
7.582
7.089
7.171
317,014
-0.37(-4.96%)
May 28, 2020
7.774
7.838
7.482
7.546
196,631
-0.02(-0.30%)
May 27, 2020
7.694
7.739
7.344
7.569
325,702
+0.10(+1.32%)
May 26, 2020
7.326
7.587
7.236
7.470
314,888
+0.50(+7.23%)
May 22, 2020
6.912
7.047
6.769
6.966
180,558
+0.15(+2.24%)
May 21, 2020
6.679
6.921
6.652
6.813
272,802
+0.07(+1.07%)
May 20, 2020
6.517
6.822
6.473
6.742
239,236
+0.36(+5.63%)
May 19, 2020
6.598
6.724
6.373
6.382
210,490
-0.33(-4.95%)
May 18, 2020
6.319
6.831
6.319
6.715
254,601
+0.60(+9.85%)
May 15, 2020
6.148
6.225
5.987
6.112
189,792
-0.01(-0.15%)
May 14, 2020
6.022
6.130
5.771
6.121
337,082
-0.04(-0.58%)
May 13, 2020
6.598
6.598
6.112
6.157
230,204
-0.52(-7.81%)
May 12, 2020
6.885
6.953
6.598
6.679
271,160
-0.24(-3.51%)
May 11, 2020
6.876
7.002
6.472
6.921
370,924
-0.09(-1.28%)
May 08, 2020
6.607
7.092
6.589
7.011
308,607
+0.49(+7.59%)
May 07, 2020
6.634
6.795
6.436
6.517
235,141
+0.00(+0.00%)
May 06, 2020
6.661
6.908
6.481
6.517
213,009
-0.13(-2.03%)
May 05, 2020
6.535
6.778
6.508
6.652
395,711
+0.21(+3.21%)
May 04, 2020
6.409
6.539
6.301
6.445
161,706
+0.02(+0.28%)
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.