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
CompoSecure, Inc. - Class A Common Stock
(NQ:
CMPO
)
7.110
-0.120 (-1.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2024
7.000
7.045
6.920
6.950
115,325
-0.08(-1.14%)
Apr 29, 2024
7.030
7.120
6.925
7.030
163,818
+0.05(+0.72%)
Apr 26, 2024
6.730
7.040
6.720
6.980
156,998
+0.29(+4.33%)
Apr 25, 2024
6.560
6.730
6.500
6.690
119,338
+0.09(+1.36%)
Apr 24, 2024
6.580
6.630
6.420
6.600
83,597
-0.01(-0.15%)
Apr 23, 2024
6.610
6.700
6.560
6.610
158,734
-0.03(-0.45%)
Apr 22, 2024
6.650
6.720
6.530
6.640
122,178
+0.11(+1.68%)
Apr 19, 2024
6.570
6.690
6.440
6.530
124,068
-0.09(-1.36%)
Apr 18, 2024
6.450
6.620
6.422
6.620
174,406
+0.21(+3.28%)
Apr 17, 2024
6.600
6.650
6.350
6.410
151,793
-0.14(-2.14%)
Apr 16, 2024
6.640
6.660
6.380
6.550
231,144
-0.12(-1.80%)
Apr 15, 2024
6.610
6.711
6.510
6.670
99,835
+0.04(+0.60%)
Apr 12, 2024
6.640
6.745
6.590
6.630
95,913
-0.10(-1.49%)
Apr 11, 2024
6.710
6.805
6.690
6.730
82,297
+0.01(+0.15%)
Apr 10, 2024
6.640
6.750
6.610
6.720
111,080
+0.00(+0.00%)
Apr 09, 2024
7.000
7.000
6.690
6.720
161,067
-0.22(-3.17%)
Apr 08, 2024
6.940
7.090
6.860
6.940
161,335
+0.07(+1.02%)
Apr 05, 2024
6.970
7.055
6.845
6.870
178,151
-0.16(-2.28%)
Apr 04, 2024
7.360
7.360
6.970
7.030
243,750
-0.21(-2.90%)
Apr 03, 2024
7.220
7.280
7.020
7.240
377,538
+0.14(+1.97%)
Apr 02, 2024
7.140
7.490
6.928
7.100
1,021,228
-0.02(-0.28%)
Apr 01, 2024
7.200
7.230
6.860
7.120
519,275
-0.11(-1.52%)
Mar 28, 2024
6.910
7.260
6.910
7.230
585,872
+0.29(+4.18%)
Mar 27, 2024
6.860
7.035
6.840
6.940
181,462
+0.08(+1.17%)
Mar 26, 2024
6.990
7.060
6.850
6.860
211,862
-0.09(-1.29%)
Mar 25, 2024
6.940
7.450
6.790
6.950
613,905
+0.04(+0.58%)
Mar 22, 2024
7.000
7.130
6.870
6.910
385,454
+0.07(+1.02%)
Mar 21, 2024
6.330
7.170
6.330
6.840
849,549
+0.50(+7.89%)
Mar 20, 2024
6.030
6.490
6.000
6.340
237,276
+0.26(+4.28%)
Mar 19, 2024
5.970
6.110
5.850
6.080
175,725
+0.14(+2.36%)
Mar 18, 2024
5.800
5.980
5.690
5.940
74,025
+0.22(+3.85%)
Mar 15, 2024
5.750
5.850
5.580
5.720
261,932
-0.09(-1.55%)
Mar 14, 2024
5.950
5.950
5.700
5.810
117,538
-0.19(-3.17%)
Mar 13, 2024
5.940
6.010
5.830
6.000
120,161
+0.04(+0.67%)
Mar 12, 2024
6.010
6.010
5.850
5.960
138,290
-0.04(-0.67%)
Mar 11, 2024
5.950
6.125
5.930
6.000
161,067
+0.05(+0.84%)
Mar 08, 2024
5.930
6.120
5.900
5.950
335,527
+0.03(+0.51%)
Mar 07, 2024
5.990
6.540
5.810
5.920
1,672,905
+1.22(+25.96%)
Mar 06, 2024
4.750
4.915
4.700
4.700
151,023
+0.00(+0.00%)
Mar 05, 2024
4.710
4.734
4.610
4.700
173,277
+0.00(+0.00%)
Mar 04, 2024
4.740
4.756
4.620
4.700
155,668
-0.02(-0.42%)
Mar 01, 2024
4.880
4.880
4.670
4.720
100,040
-0.12(-2.48%)
Feb 29, 2024
4.890
4.940
4.830
4.840
72,245
-0.01(-0.21%)
Feb 28, 2024
4.870
4.960
4.850
4.850
73,029
-0.04(-0.82%)
Feb 27, 2024
4.800
4.920
4.770
4.890
172,123
+0.06(+1.24%)
Feb 26, 2024
4.880
4.940
4.760
4.830
76,874
-0.04(-0.92%)
Feb 23, 2024
4.760
4.915
4.730
4.875
170,443
+0.08(+1.56%)
Feb 22, 2024
4.750
4.830
4.630
4.800
195,385
+0.06(+1.27%)
Feb 21, 2024
4.920
4.935
4.710
4.740
255,655
-0.15(-3.07%)
Feb 20, 2024
4.970
5.000
4.730
4.890
212,908
-0.07(-1.41%)
Feb 16, 2024
5.200
5.200
4.950
4.960
122,991
-0.20(-3.88%)
Feb 15, 2024
5.160
5.210
5.110
5.160
73,568
+0.09(+1.78%)
Feb 14, 2024
5.180
5.205
5.040
5.070
128,778
+0.04(+0.80%)
Feb 13, 2024
5.260
5.260
5.000
5.030
94,375
-0.14(-2.71%)
Feb 12, 2024
4.860
5.210
4.860
5.170
146,993
+0.26(+5.30%)
Feb 09, 2024
4.940
4.950
4.830
4.910
109,570
-0.02(-0.41%)
Feb 08, 2024
4.900
4.960
4.700
4.930
121,445
+0.02(+0.41%)
Feb 07, 2024
5.060
5.076
4.850
4.910
185,555
-0.13(-2.58%)
Feb 06, 2024
5.070
5.110
4.950
5.040
79,003
-0.04(-0.79%)
Feb 05, 2024
5.170
5.190
4.920
5.080
132,795
-0.11(-2.12%)
Feb 02, 2024
4.990
5.230
4.920
5.190
122,796
+0.17(+3.39%)
Feb 01, 2024
5.040
5.180
4.940
5.020
108,493
-0.02(-0.40%)
Jan 31, 2024
5.200
5.225
5.000
5.040
110,476
-0.18(-3.45%)
Jan 30, 2024
5.430
5.440
5.160
5.220
105,343
-0.24(-4.40%)
Jan 29, 2024
5.760
5.780
5.450
5.460
124,073
-0.28(-4.88%)
Jan 26, 2024
5.710
5.900
5.710
5.740
214,392
+0.07(+1.23%)
Jan 25, 2024
5.550
5.690
5.500
5.670
238,952
+0.17(+3.09%)
Jan 24, 2024
5.350
5.540
5.330
5.500
141,728
+0.21(+3.97%)
Jan 23, 2024
5.250
5.430
5.216
5.290
91,503
+0.04(+0.76%)
Jan 22, 2024
5.160
5.295
5.150
5.250
101,170
+0.07(+1.35%)
Jan 19, 2024
5.290
5.290
5.100
5.180
59,617
-0.10(-1.89%)
Jan 18, 2024
5.310
5.310
5.210
5.280
107,821
-0.07(-1.31%)
Jan 17, 2024
5.290
5.360
5.210
5.350
57,508
+0.04(+0.75%)
Jan 16, 2024
5.320
5.400
5.220
5.310
66,276
-0.04(-0.75%)
Jan 12, 2024
5.400
5.560
5.300
5.350
156,333
-0.01(-0.19%)
Jan 11, 2024
5.060
5.380
5.050
5.360
99,533
+0.31(+6.14%)
Jan 10, 2024
5.020
5.110
4.990
5.050
122,667
+0.03(+0.60%)
Jan 09, 2024
5.290
5.290
5.020
5.020
65,206
-0.22(-4.20%)
Jan 08, 2024
5.280
5.360
5.185
5.240
62,457
-0.10(-1.87%)
Jan 05, 2024
5.380
5.450
5.320
5.340
88,827
-0.07(-1.29%)
Jan 04, 2024
5.350
5.410
5.240
5.410
173,899
+0.11(+2.08%)
Jan 03, 2024
5.480
5.490
5.250
5.300
53,465
-0.17(-3.11%)
Jan 02, 2024
5.410
5.490
5.170
5.470
271,151
+0.07(+1.30%)
Dec 29, 2023
5.530
5.590
5.380
5.400
180,044
-0.13(-2.35%)
Dec 28, 2023
5.410
5.530
5.395
5.530
168,808
+0.09(+1.65%)
Dec 27, 2023
5.470
5.500
5.390
5.440
200,163
+0.01(+0.18%)
Dec 26, 2023
5.510
5.565
5.390
5.430
153,815
-0.06(-1.09%)
Dec 22, 2023
5.520
5.580
5.390
5.490
281,486
-0.07(-1.26%)
Dec 21, 2023
5.430
5.600
5.340
5.560
140,853
+0.14(+2.58%)
Dec 20, 2023
5.360
5.515
5.300
5.420
154,231
+0.13(+2.46%)
Dec 19, 2023
5.200
5.440
5.200
5.290
121,084
+0.16(+3.12%)
Dec 18, 2023
4.950
5.173
4.900
5.130
92,744
+0.22(+4.48%)
Dec 15, 2023
5.040
5.120
4.870
4.910
180,302
-0.09(-1.80%)
Dec 14, 2023
4.990
5.030
4.870
5.000
134,607
+0.08(+1.63%)
Dec 13, 2023
4.890
4.980
4.800
4.920
103,325
+0.06(+1.23%)
Dec 12, 2023
4.920
4.965
4.800
4.860
95,176
-0.04(-0.82%)
Dec 11, 2023
4.900
4.959
4.800
4.900
58,778
+0.00(+0.00%)
Dec 08, 2023
4.990
5.010
4.860
4.900
66,968
-0.05(-1.01%)
Dec 07, 2023
4.970
5.000
4.815
4.950
102,204
+0.03(+0.61%)
Dec 06, 2023
5.130
5.150
4.890
4.920
123,491
-0.10(-1.99%)
Dec 05, 2023
5.000
5.100
4.970
5.020
86,209
+0.01(+0.20%)
Dec 04, 2023
5.160
5.250
4.930
5.010
76,960
-0.15(-2.81%)
Dec 01, 2023
5.040
5.240
5.040
5.155
90,204
+0.17(+3.31%)
Nov 30, 2023
5.030
5.090
4.830
4.990
142,942
+0.01(+0.20%)
Nov 29, 2023
4.880
5.120
4.880
4.980
111,529
+0.08(+1.63%)
Nov 28, 2023
5.310
5.310
4.840
4.900
118,801
-0.40(-7.55%)
Nov 27, 2023
5.320
5.320
5.228
5.300
47,072
-0.02(-0.38%)
Nov 24, 2023
5.240
5.429
5.240
5.320
20,427
+0.12(+2.31%)
Nov 22, 2023
5.210
5.320
5.100
5.200
35,791
+0.00(+0.00%)
Nov 21, 2023
5.390
5.417
5.090
5.200
98,897
-0.14(-2.62%)
Nov 20, 2023
5.280
5.400
5.200
5.340
95,307
+0.06(+1.14%)
Nov 17, 2023
5.510
5.562
5.240
5.280
49,950
-0.20(-3.65%)
Nov 16, 2023
5.730
5.730
5.441
5.480
90,591
-0.25(-4.36%)
Nov 15, 2023
5.690
5.855
5.605
5.730
183,229
+0.12(+2.14%)
Nov 14, 2023
5.400
5.610
5.310
5.610
163,456
+0.34(+6.45%)
Nov 13, 2023
5.030
5.490
5.020
5.270
56,288
+0.13(+2.53%)
Nov 10, 2023
5.500
5.690
4.640
5.140
234,729
-0.51(-9.03%)
Nov 09, 2023
5.890
5.900
5.650
5.650
85,555
-0.20(-3.42%)
Nov 08, 2023
5.900
5.900
5.790
5.850
86,196
-0.05(-0.85%)
Nov 07, 2023
5.930
6.039
5.750
5.900
71,196
-0.03(-0.51%)
Nov 06, 2023
6.020
6.090
5.900
5.930
49,512
-0.10(-1.66%)
Nov 03, 2023
6.020
6.240
5.930
6.030
79,194
+0.06(+1.01%)
Nov 02, 2023
6.020
6.110
5.960
5.970
52,756
-0.08(-1.32%)
Nov 01, 2023
6.000
6.110
5.890
6.050
43,391
+0.02(+0.33%)
Oct 31, 2023
5.930
6.080
5.890
6.030
46,949
+0.12(+2.03%)
Oct 30, 2023
5.850
5.990
5.760
5.910
44,081
+0.08(+1.37%)
Oct 27, 2023
5.800
5.890
5.620
5.830
107,653
+0.02(+0.34%)
Oct 26, 2023
5.800
5.900
5.760
5.810
43,793
-0.08(-1.36%)
Oct 25, 2023
5.860
5.955
5.850
5.890
47,369
-0.09(-1.51%)
Oct 24, 2023
6.200
6.200
5.720
5.980
107,832
-0.03(-0.50%)
Oct 23, 2023
6.090
6.200
5.940
6.010
64,914
-0.13(-2.12%)
Oct 20, 2023
6.190
6.330
6.070
6.140
86,100
-0.03(-0.49%)
Oct 19, 2023
6.260
6.280
6.150
6.170
85,372
-0.09(-1.44%)
Oct 18, 2023
6.320
6.325
6.200
6.260
55,688
-0.10(-1.57%)
Oct 17, 2023
6.400
6.400
6.345
6.360
38,502
-0.04(-0.63%)
Oct 16, 2023
6.250
6.440
6.230
6.400
69,645
+0.15(+2.40%)
Oct 13, 2023
6.210
6.260
6.115
6.250
80,001
+0.05(+0.81%)
Oct 12, 2023
6.180
6.230
6.020
6.200
78,537
+0.00(+0.00%)
Oct 11, 2023
6.250
6.350
5.970
6.200
97,301
-0.05(-0.80%)
Oct 10, 2023
6.250
6.350
6.230
6.250
75,299
+0.00(+0.00%)
Oct 09, 2023
6.240
6.330
6.210
6.250
64,814
-0.01(-0.16%)
Oct 06, 2023
6.190
6.370
6.180
6.260
152,410
+0.02(+0.32%)
Oct 05, 2023
6.445
6.640
6.230
6.240
188,301
-0.11(-1.73%)
Oct 04, 2023
6.360
6.510
6.270
6.350
62,834
+0.05(+0.79%)
Oct 03, 2023
6.410
6.460
6.270
6.300
112,202
-0.12(-1.87%)
Oct 02, 2023
6.380
6.530
6.370
6.420
79,072
-0.03(-0.47%)
Sep 29, 2023
6.400
6.500
6.310
6.450
72,458
+0.07(+1.10%)
Sep 28, 2023
6.250
6.490
6.250
6.380
51,131
+0.12(+1.92%)
Sep 27, 2023
6.460
6.540
6.220
6.260
59,334
-0.18(-2.80%)
Sep 26, 2023
6.510
6.570
6.440
6.440
67,642
-0.10(-1.53%)
Sep 25, 2023
6.450
6.560
6.505
6.540
53,529
+0.07(+1.08%)
Sep 22, 2023
6.760
6.790
6.460
6.470
73,542
-0.21(-3.14%)
Sep 21, 2023
6.660
6.740
6.560
6.680
127,349
-0.02(-0.30%)
Sep 20, 2023
6.700
6.770
6.630
6.700
98,255
+0.01(+0.15%)
Sep 19, 2023
6.620
6.750
6.610
6.690
64,543
+0.07(+1.06%)
Sep 18, 2023
6.610
6.680
6.540
6.620
112,404
+0.00(+0.00%)
Sep 15, 2023
6.490
6.650
6.390
6.620
544,973
+0.13(+2.00%)
Sep 14, 2023
6.320
6.550
6.320
6.490
148,833
+0.18(+2.85%)
Sep 13, 2023
6.320
6.330
6.180
6.310
219,322
-0.01(-0.16%)
Sep 12, 2023
6.190
6.430
6.190
6.320
45,550
+0.11(+1.77%)
Sep 11, 2023
6.160
6.210
6.110
6.210
86,960
+0.07(+1.14%)
Sep 08, 2023
6.180
6.210
6.130
6.140
93,558
-0.04(-0.65%)
Sep 07, 2023
6.160
6.320
6.150
6.180
103,001
-0.01(-0.16%)
Sep 06, 2023
6.290
6.370
6.160
6.190
92,219
-0.15(-2.37%)
Sep 05, 2023
6.390
6.425
6.270
6.340
170,019
-0.08(-1.25%)
Sep 01, 2023
6.260
6.450
6.260
6.420
113,311
+0.14(+2.23%)
Aug 31, 2023
6.260
6.315
6.190
6.280
100,807
+0.01(+0.16%)
Aug 30, 2023
6.350
6.410
6.250
6.270
241,140
-0.11(-1.72%)
Aug 29, 2023
6.240
6.480
6.210
6.380
84,801
+0.14(+2.24%)
Aug 28, 2023
6.240
6.305
6.170
6.240
126,959
+0.00(+0.00%)
Aug 25, 2023
6.270
6.320
6.170
6.240
115,450
-0.02(-0.32%)
Aug 24, 2023
6.270
6.380
6.180
6.260
136,152
-0.03(-0.48%)
Aug 23, 2023
6.380
6.380
6.060
6.290
358,627
-0.11(-1.72%)
Aug 22, 2023
6.620
6.620
6.300
6.400
327,338
-0.10(-1.54%)
Aug 21, 2023
6.490
6.520
6.470
6.500
122,796
-0.01(-0.15%)
Aug 18, 2023
6.520
6.590
6.450
6.510
152,747
-0.01(-0.15%)
Aug 17, 2023
6.520
6.620
6.490
6.520
420,800
+0.02(+0.31%)
Aug 16, 2023
6.600
6.680
6.415
6.500
351,076
-0.19(-2.84%)
Aug 15, 2023
6.420
6.765
6.100
6.690
514,386
-0.02(-0.30%)
Aug 14, 2023
6.860
6.950
6.500
6.710
332,854
-0.08(-1.18%)
Aug 11, 2023
6.870
6.875
6.735
6.790
98,048
-0.04(-0.59%)
Aug 10, 2023
6.960
7.050
6.800
6.830
86,214
-0.07(-1.01%)
Aug 09, 2023
7.090
7.125
6.860
6.900
119,206
-0.17(-2.40%)
Aug 08, 2023
6.760
7.240
6.750
7.070
274,857
+0.24(+3.51%)
Aug 07, 2023
6.930
6.950
6.830
6.830
164,399
-0.13(-1.87%)
Aug 04, 2023
7.040
7.040
6.890
6.960
74,498
-0.06(-0.85%)
Aug 03, 2023
7.150
7.150
6.990
7.020
120,718
-0.15(-2.09%)
Aug 02, 2023
7.290
7.300
7.120
7.170
49,623
-0.15(-2.05%)
Aug 01, 2023
7.380
7.415
7.295
7.320
98,843
-0.10(-1.35%)
Jul 31, 2023
7.360
7.450
7.320
7.420
85,786
+0.03(+0.41%)
Jul 28, 2023
7.260
7.420
7.260
7.390
107,792
+0.13(+1.79%)
Jul 27, 2023
7.210
7.320
7.190
7.260
75,749
+0.06(+0.83%)
Jul 26, 2023
7.200
7.280
7.135
7.200
120,660
-0.01(-0.14%)
Jul 25, 2023
7.210
7.330
7.195
7.210
47,079
-0.01(-0.14%)
Jul 24, 2023
7.250
7.380
7.190
7.220
93,913
-0.03(-0.41%)
Jul 21, 2023
7.210
7.295
7.175
7.250
168,317
+0.06(+0.83%)
Jul 20, 2023
7.180
7.426
7.180
7.190
126,888
+0.01(+0.14%)
Jul 19, 2023
7.130
7.210
7.060
7.180
122,395
+0.02(+0.28%)
Jul 18, 2023
7.030
7.230
7.030
7.160
209,466
+0.13(+1.85%)
Jul 17, 2023
6.890
7.040
6.890
7.030
100,856
+0.15(+2.18%)
Jul 14, 2023
6.940
6.970
6.760
6.880
226,626
-0.06(-0.86%)
Jul 13, 2023
6.920
6.950
6.860
6.940
78,360
+0.04(+0.58%)
Jul 12, 2023
7.000
7.000
6.860
6.900
124,321
-0.06(-0.86%)
Jul 11, 2023
6.970
7.020
6.940
6.960
71,287
-0.04(-0.57%)
Jul 10, 2023
6.970
7.070
6.940
7.000
118,600
+0.04(+0.57%)
Jul 07, 2023
6.950
7.020
6.888
6.960
219,318
+0.01(+0.14%)
Jul 06, 2023
6.770
6.990
6.750
6.950
143,379
+0.13(+1.91%)
Jul 05, 2023
6.980
6.980
6.790
6.820
103,520
-0.17(-2.43%)
Jul 03, 2023
6.790
7.010
6.790
6.990
90,705
+0.13(+1.90%)
Jun 30, 2023
6.970
7.000
6.800
6.860
138,898
-0.07(-1.01%)
Jun 29, 2023
6.900
6.950
6.820
6.930
92,923
+0.03(+0.43%)
Jun 28, 2023
6.700
6.920
6.530
6.900
145,205
+0.18(+2.68%)
Jun 27, 2023
6.800
6.855
6.600
6.720
112,629
-0.08(-1.18%)
Jun 26, 2023
7.000
7.085
6.800
6.800
107,421
-0.18(-2.58%)
Jun 23, 2023
6.900
7.000
6.890
6.980
995,179
+0.04(+0.58%)
Jun 22, 2023
7.030
7.147
6.900
6.940
82,652
-0.09(-1.28%)
Jun 21, 2023
7.010
7.110
6.970
7.030
144,480
+0.00(+0.00%)
Jun 20, 2023
7.000
7.120
6.950
7.030
89,536
+0.03(+0.43%)
Jun 16, 2023
7.050
7.090
7.000
7.000
187,234
+0.00(+0.00%)
Jun 15, 2023
7.000
7.110
6.985
7.000
96,304
-0.23(-3.18%)
May 08, 2023
7.420
7.420
7.110
7.230
123,924
-0.20(-2.69%)
May 05, 2023
7.060
7.470
6.960
7.430
242,015
+0.43(+6.14%)
May 04, 2023
7.020
7.250
6.520
7.000
377,470
-0.38(-5.15%)
May 03, 2023
7.370
7.515
7.150
7.380
246,264
+0.02(+0.27%)
May 02, 2023
7.370
7.410
7.290
7.360
124,877
-0.01(-0.14%)
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.