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
Orchid Island Capital Inc
(NY:
ORC
)
8.570
+0.160 (+1.90%)
Official Closing Price
Updated: 7:00 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 28, 2023
8.868
9.059
8.785
8.876
948,464
+0.02(+0.28%)
Apr 27, 2023
9.001
9.009
8.793
8.851
907,092
-0.06(-0.65%)
Apr 26, 2023
8.893
9.073
8.828
8.909
1,133,790
+0.03(+0.37%)
Apr 25, 2023
8.958
8.999
8.829
8.877
737,630
-0.12(-1.36%)
Apr 24, 2023
8.991
9.058
8.795
8.999
978,149
+0.01(+0.09%)
Apr 21, 2023
8.991
9.007
8.852
8.991
560,519
-0.02(-0.18%)
Apr 20, 2023
8.942
9.048
8.869
9.007
637,677
-0.01(-0.09%)
Apr 19, 2023
8.893
9.061
8.869
9.016
656,407
+0.08(+0.91%)
Apr 18, 2023
9.065
9.065
8.893
8.934
555,640
-0.12(-1.35%)
Apr 17, 2023
8.967
9.089
8.860
9.057
642,770
+0.09(+1.00%)
Apr 14, 2023
9.089
9.089
8.860
8.967
705,006
-0.07(-0.81%)
Apr 13, 2023
8.991
9.057
8.852
9.040
586,958
+0.06(+0.64%)
Apr 12, 2023
9.040
9.069
8.913
8.983
510,436
+0.03(+0.37%)
Apr 11, 2023
8.991
9.048
8.893
8.950
699,646
+0.01(+0.09%)
Apr 10, 2023
9.016
9.048
8.640
8.942
1,060,318
-0.09(-1.00%)
Apr 06, 2023
9.007
9.057
8.983
9.032
807,726
+0.04(+0.45%)
Apr 05, 2023
8.779
9.075
8.762
8.991
792,442
+0.18(+2.04%)
Apr 04, 2023
8.754
8.824
8.681
8.811
529,975
+0.11(+1.32%)
Apr 03, 2023
8.730
8.775
8.570
8.697
835,828
-0.07(-0.84%)
Mar 31, 2023
8.615
8.770
8.566
8.770
946,222
+0.18(+2.09%)
Mar 30, 2023
8.582
8.599
8.480
8.591
669,230
+0.09(+1.06%)
Mar 29, 2023
8.477
8.541
8.404
8.501
945,103
+0.13(+1.54%)
Mar 28, 2023
8.525
8.533
8.344
8.372
843,723
-0.13(-1.52%)
Mar 27, 2023
8.477
8.549
8.372
8.501
762,550
+0.12(+1.44%)
Mar 24, 2023
8.114
8.416
8.058
8.380
1,033,798
+0.27(+3.27%)
Mar 23, 2023
8.187
8.372
8.018
8.114
987,228
+0.00(+0.00%)
Mar 22, 2023
8.219
8.340
8.098
8.114
759,900
-0.13(-1.56%)
Mar 21, 2023
8.251
8.348
8.223
8.243
558,559
+0.13(+1.59%)
Mar 20, 2023
8.066
8.195
8.034
8.114
844,651
+0.09(+1.10%)
Mar 17, 2023
8.227
8.267
7.937
8.026
1,994,017
-0.23(-2.73%)
Mar 16, 2023
8.074
8.307
7.915
8.251
996,503
+0.17(+2.09%)
Mar 15, 2023
8.026
8.142
7.917
8.082
920,400
-0.09(-1.08%)
Mar 14, 2023
8.050
8.376
8.050
8.171
982,495
+0.27(+3.47%)
Mar 13, 2023
7.889
8.018
7.770
7.897
1,954,226
-0.21(-2.58%)
Mar 10, 2023
8.428
8.509
8.082
8.106
969,505
-0.32(-3.82%)
Mar 09, 2023
8.718
8.758
8.396
8.428
804,677
-0.29(-3.32%)
Mar 08, 2023
8.750
8.774
8.638
8.718
644,200
-0.03(-0.37%)
Mar 07, 2023
8.935
8.974
8.654
8.750
719,627
-0.18(-1.98%)
Mar 06, 2023
8.855
8.951
8.799
8.927
763,254
+0.10(+1.19%)
Mar 03, 2023
8.823
8.871
8.718
8.823
639,814
+0.06(+0.64%)
Mar 02, 2023
8.726
8.803
8.666
8.766
903,732
+0.00(+0.00%)
Mar 01, 2023
9.121
9.141
8.710
8.766
1,114,803
-0.38(-4.14%)
Feb 28, 2023
9.137
9.205
9.088
9.145
840,362
-0.01(-0.09%)
Feb 27, 2023
9.257
9.297
9.112
9.153
1,185,487
-0.07(-0.79%)
Feb 24, 2023
9.297
9.376
9.090
9.225
1,884,098
+0.13(+1.48%)
Feb 23, 2023
9.154
9.201
9.013
9.090
773,695
+0.02(+0.17%)
Feb 22, 2023
9.027
9.178
9.019
9.074
781,983
+0.09(+0.97%)
Feb 21, 2023
9.257
9.289
8.979
8.987
1,170,233
-0.31(-3.33%)
Feb 17, 2023
9.257
9.320
9.170
9.297
652,197
+0.04(+0.43%)
Feb 16, 2023
9.193
9.346
9.058
9.257
792,485
+0.05(+0.52%)
Feb 15, 2023
9.193
9.209
9.090
9.209
635,585
-0.04(-0.43%)
Feb 14, 2023
9.273
9.336
9.090
9.249
604,518
-0.06(-0.68%)
Feb 13, 2023
9.241
9.322
9.225
9.313
406,025
+0.06(+0.69%)
Feb 10, 2023
9.249
9.348
9.209
9.249
565,351
+0.00(+0.00%)
Feb 09, 2023
9.686
9.702
9.233
9.249
1,049,840
-0.34(-3.56%)
Feb 08, 2023
9.638
9.638
9.503
9.590
488,895
-0.01(-0.08%)
Feb 07, 2023
9.527
9.630
9.420
9.598
623,702
+0.08(+0.83%)
Feb 06, 2023
9.836
9.836
9.487
9.519
1,012,756
-0.34(-3.46%)
Feb 03, 2023
9.852
9.956
9.805
9.860
822,330
-0.09(-0.88%)
Feb 02, 2023
9.956
10.05
9.900
9.948
790,148
+0.05(+0.48%)
Feb 01, 2023
9.686
9.971
9.614
9.900
1,031,631
+0.22(+2.30%)
Jan 31, 2023
9.479
9.678
9.463
9.678
965,117
+0.26(+2.78%)
Jan 30, 2023
9.717
9.717
9.408
9.416
1,259,047
-0.30(-3.10%)
Jan 27, 2023
9.592
9.733
9.519
9.717
1,892,952
+0.16(+1.64%)
Jan 26, 2023
9.482
9.611
9.408
9.561
1,301,823
+0.13(+1.41%)
Jan 25, 2023
9.365
9.482
9.341
9.427
2,789,141
+0.02(+0.17%)
Jan 24, 2023
9.451
9.529
9.365
9.412
623,101
+0.01(+0.08%)
Jan 23, 2023
9.498
9.521
9.373
9.404
1,145,433
-0.08(-0.83%)
Jan 20, 2023
9.443
9.486
9.380
9.482
1,112,130
+0.04(+0.42%)
Jan 19, 2023
9.255
9.482
9.255
9.443
632,487
+0.07(+0.75%)
Jan 18, 2023
9.459
9.514
9.318
9.373
830,674
-0.02(-0.17%)
Jan 17, 2023
9.427
9.514
9.380
9.388
926,339
-0.02(-0.25%)
Jan 13, 2023
9.263
9.412
9.235
9.412
676,254
+0.06(+0.67%)
Jan 12, 2023
9.310
9.435
9.302
9.349
2,130,486
+0.12(+1.27%)
Jan 11, 2023
9.122
9.310
9.122
9.232
758,197
+0.21(+2.35%)
Jan 10, 2023
8.824
9.020
8.801
9.020
406,433
+0.20(+2.22%)
Jan 09, 2023
8.730
8.887
8.730
8.824
796,688
+0.16(+1.90%)
Jan 06, 2023
8.612
8.712
8.550
8.659
671,396
+0.09(+1.10%)
Jan 05, 2023
8.503
8.577
8.424
8.565
464,951
+0.02(+0.18%)
Jan 04, 2023
8.424
8.636
8.424
8.550
768,824
+0.18(+2.15%)
Jan 03, 2023
8.299
8.479
8.236
8.370
720,011
+0.14(+1.71%)
Dec 30, 2022
8.299
8.409
8.138
8.228
1,079,048
-0.17(-2.05%)
Dec 29, 2022
8.228
8.432
8.150
8.401
1,156,278
+0.25(+3.08%)
Dec 28, 2022
8.490
8.497
8.100
8.150
1,057,646
-0.34(-4.00%)
Dec 27, 2022
8.513
8.567
8.389
8.490
941,805
-0.08(-0.90%)
Dec 23, 2022
8.505
8.575
8.486
8.567
645,801
+0.06(+0.73%)
Dec 22, 2022
8.405
8.536
8.335
8.505
718,632
+0.05(+0.64%)
Dec 21, 2022
8.412
8.582
8.412
8.451
1,024,680
+0.09(+1.11%)
Dec 20, 2022
8.366
8.470
8.084
8.358
1,260,869
-0.02(-0.28%)
Dec 19, 2022
8.250
8.474
8.196
8.382
1,299,939
+0.13(+1.59%)
Dec 16, 2022
8.196
8.335
8.142
8.250
4,215,067
-0.05(-0.65%)
Dec 15, 2022
8.142
8.347
8.127
8.304
1,261,394
+0.06(+0.75%)
Dec 14, 2022
8.227
8.297
8.088
8.243
1,266,549
+0.02(+0.19%)
Dec 13, 2022
8.351
8.551
8.196
8.227
1,407,150
+0.10(+1.23%)
Dec 12, 2022
8.158
8.196
8.057
8.127
697,021
-0.01(-0.09%)
Dec 09, 2022
8.150
8.248
8.015
8.135
904,927
-0.02(-0.19%)
Dec 08, 2022
8.243
8.324
8.142
8.150
997,767
-0.05(-0.66%)
Dec 07, 2022
8.081
8.212
8.034
8.204
754,019
+0.11(+1.33%)
Dec 06, 2022
8.235
8.235
7.994
8.096
793,603
-0.16(-1.96%)
Dec 05, 2022
8.389
8.436
8.177
8.258
884,210
-0.16(-1.92%)
Dec 02, 2022
8.443
8.474
8.289
8.420
946,973
-0.05(-0.55%)
Dec 01, 2022
8.389
8.628
8.389
8.467
1,167,977
+0.08(+1.01%)
Nov 30, 2022
8.227
8.382
8.142
8.382
1,028,431
+0.13(+1.59%)
Nov 29, 2022
8.189
8.274
8.034
8.250
1,438,490
+0.06(+0.75%)
Nov 28, 2022
8.303
8.326
8.143
8.189
1,310,252
-0.11(-1.28%)
Nov 25, 2022
8.211
8.318
8.189
8.295
508,486
+0.12(+1.49%)
Nov 23, 2022
8.037
8.223
7.976
8.173
1,069,947
+0.14(+1.70%)
Nov 22, 2022
8.037
8.094
7.953
8.037
736,752
+0.08(+0.96%)
Nov 21, 2022
7.869
8.021
7.816
7.961
826,901
+0.11(+1.36%)
Nov 18, 2022
7.892
7.945
7.801
7.854
613,400
+0.05(+0.58%)
Nov 17, 2022
7.847
7.938
7.740
7.809
701,385
-0.17(-2.10%)
Nov 16, 2022
7.991
8.052
7.877
7.976
814,609
-0.11(-1.32%)
Nov 15, 2022
8.113
8.234
8.021
8.082
1,553,468
+0.07(+0.85%)
Nov 14, 2022
8.151
8.196
7.991
8.014
942,061
-0.17(-2.14%)
Nov 11, 2022
8.173
8.284
8.021
8.189
4,529,758
+0.07(+0.84%)
Nov 10, 2022
8.029
8.158
7.991
8.120
10,143,086
+0.33(+4.30%)
Nov 09, 2022
7.930
7.953
7.755
7.786
1,078,976
-0.15(-1.92%)
Nov 08, 2022
7.968
8.033
7.797
7.938
1,344,253
+0.07(+0.87%)
Nov 07, 2022
7.869
7.945
7.740
7.869
900,126
+0.05(+0.68%)
Nov 04, 2022
7.520
7.839
7.474
7.816
1,073,760
+0.43(+5.87%)
Nov 03, 2022
7.489
7.504
7.208
7.383
1,356,201
-0.21(-2.80%)
Nov 02, 2022
7.656
7.596
1,318,294
-0.10(-1.28%)
Nov 01, 2022
7.755
7.824
7.542
7.694
1,413,500
+0.04(+0.50%)
Oct 31, 2022
7.687
7.831
7.558
7.656
1,270,699
-0.02(-0.20%)
Oct 28, 2022
7.512
7.755
7.201
7.672
1,635,060
+0.14(+1.92%)
Oct 27, 2022
7.759
7.924
7.505
7.527
1,881,416
-0.03(-0.40%)
Oct 26, 2022
7.490
7.662
7.355
7.557
1,214,103
+0.08(+1.10%)
Oct 25, 2022
7.108
7.565
6.966
7.475
1,791,187
+0.36(+5.05%)
Oct 24, 2022
7.258
7.310
7.041
7.116
1,164,963
-0.10(-1.45%)
Oct 21, 2022
7.190
7.306
7.063
7.220
1,709,842
+0.10(+1.37%)
Oct 20, 2022
7.228
7.303
7.086
7.123
1,365,464
-0.06(-0.83%)
Oct 19, 2022
7.220
7.280
7.033
7.183
1,253,949
-0.04(-0.62%)
Oct 18, 2022
7.333
7.512
7.153
7.228
1,413,338
+0.07(+0.94%)
Oct 17, 2022
7.153
7.235
6.981
7.161
1,251,123
+0.14(+2.03%)
Oct 14, 2022
7.183
7.326
7.003
7.018
2,159,283
-0.16(-2.19%)
Oct 13, 2022
6.652
7.250
6.614
7.176
4,320,858
+0.41(+6.08%)
Oct 12, 2022
6.884
6.925
6.483
6.764
2,663,051
-0.16(-2.27%)
Oct 11, 2022
6.128
6.958
6.083
6.921
3,822,471
+0.80(+13.08%)
Oct 10, 2022
6.375
6.562
6.121
6.121
2,380,818
-0.28(-4.33%)
Oct 07, 2022
6.300
6.510
6.266
6.397
3,275,695
+0.05(+0.83%)
Oct 06, 2022
6.577
6.801
6.330
6.345
2,951,038
-0.24(-3.64%)
Oct 05, 2022
6.861
6.861
6.293
6.584
2,447,169
-0.37(-5.27%)
Oct 04, 2022
6.338
6.959
6.330
6.951
3,069,578
+0.72(+11.52%)
Oct 03, 2022
6.218
6.338
5.948
6.233
3,167,604
+0.10(+1.59%)
Sep 30, 2022
6.135
6.401
6.121
6.135
1,639,445
-0.01(-0.24%)
Sep 29, 2022
6.831
6.843
6.061
6.150
2,540,615
-0.80(-11.52%)
Sep 28, 2022
6.738
6.973
6.616
6.951
2,012,051
+0.23(+3.39%)
Sep 27, 2022
6.892
7.098
6.631
6.723
1,649,113
-0.12(-1.72%)
Sep 26, 2022
7.407
7.532
6.697
6.841
2,577,619
-0.68(-9.00%)
Sep 23, 2022
7.834
7.852
7.411
7.517
1,848,006
-0.41(-5.19%)
Sep 22, 2022
8.356
8.407
7.779
7.929
1,744,478
-0.42(-5.02%)
Sep 21, 2022
8.474
8.617
8.349
8.349
1,119,307
-0.13(-1.48%)
Sep 20, 2022
8.650
8.672
8.463
8.474
1,228,837
-0.22(-2.54%)
Sep 19, 2022
8.775
8.834
8.635
8.694
1,494,627
-0.18(-2.07%)
Sep 16, 2022
8.886
8.893
8.724
8.878
1,241,155
-0.07(-0.74%)
Sep 15, 2022
9.143
9.290
8.937
8.944
1,173,238
-0.22(-2.41%)
Sep 14, 2022
9.143
9.195
9.062
9.165
1,156,363
-0.01(-0.08%)
Sep 13, 2022
9.202
9.283
9.136
9.172
1,347,725
-0.15(-1.66%)
Sep 12, 2022
9.408
9.452
9.261
9.327
1,270,117
-0.02(-0.24%)
Sep 09, 2022
9.231
9.378
9.231
9.349
1,096,524
+0.14(+1.52%)
Sep 08, 2022
9.246
9.253
9.106
9.209
1,507,406
-0.09(-0.95%)
Sep 07, 2022
9.297
9.327
9.172
9.297
1,833,750
-0.01(-0.16%)
Sep 06, 2022
9.305
9.526
9.224
9.312
4,008,586
-0.18(-1.86%)
Sep 02, 2022
9.459
9.724
9.459
9.489
2,900,009
-0.10(-1.00%)
Sep 01, 2022
9.834
9.834
9.275
9.584
4,273,926
-0.36(-3.62%)
Aug 31, 2022
10.00
10.15
9.937
9.945
3,132,954
+0.01(+0.15%)
Aug 30, 2022
10.30
10.30
9.930
9.930
849,440
+0.11(+1.12%)
Aug 29, 2022
9.924
10.03
9.820
9.820
978,671
-0.21(-2.08%)
Aug 26, 2022
9.924
10.03
9.889
10.03
873,549
+0.07(+0.70%)
Aug 25, 2022
9.993
10.20
9.924
9.959
857,163
+0.00(+0.00%)
Aug 24, 2022
9.959
10.06
9.906
9.959
562,040
+0.00(+0.00%)
Aug 23, 2022
9.646
9.993
9.577
9.959
1,029,813
+0.38(+3.99%)
Aug 22, 2022
9.785
9.872
9.577
9.577
1,323,824
-0.42(-4.17%)
Aug 19, 2022
10.13
10.20
9.785
9.993
2,362,059
-0.24(-2.37%)
Aug 18, 2022
10.34
10.65
10.24
10.24
4,319,074
-0.90(-8.10%)
Aug 17, 2022
11.24
11.24
11.03
11.14
470,320
-0.14(-1.23%)
Aug 16, 2022
11.31
11.35
11.17
11.28
595,036
-0.03(-0.31%)
Aug 15, 2022
11.24
11.35
11.24
11.31
541,692
-0.07(-0.61%)
Aug 12, 2022
11.31
11.38
11.24
11.38
408,201
+0.07(+0.61%)
Aug 11, 2022
11.21
11.38
11.17
11.31
541,253
+0.17(+1.56%)
Aug 10, 2022
11.03
11.21
10.96
11.14
560,849
+0.17(+1.58%)
Aug 09, 2022
11.03
11.07
10.76
10.96
421,634
-0.03(-0.32%)
Aug 08, 2022
10.76
11.03
10.76
11.00
618,701
+0.03(+0.32%)
Aug 05, 2022
10.76
11.10
10.64
10.96
616,299
-0.03(-0.32%)
Aug 04, 2022
11.28
11.28
10.90
11.00
627,841
-0.17(-1.55%)
Aug 03, 2022
11.24
11.28
11.03
11.17
454,721
+0.03(+0.31%)
Aug 02, 2022
11.21
11.28
10.96
11.14
752,544
-0.17(-1.53%)
Aug 01, 2022
11.10
11.38
10.91
11.31
567,136
+0.14(+1.24%)
Jul 29, 2022
11.10
11.31
10.96
11.17
588,162
-0.10(-0.92%)
Jul 28, 2022
10.86
11.35
10.79
11.28
804,574
+0.33(+3.01%)
Jul 27, 2022
10.67
10.98
10.64
10.95
1,131,069
+0.31(+2.89%)
Jul 26, 2022
10.54
10.66
10.47
10.64
650,979
+0.00(+0.00%)
Jul 25, 2022
10.50
10.71
10.37
10.64
705,866
+0.14(+1.30%)
Jul 22, 2022
10.57
10.57
10.33
10.50
440,181
-0.03(-0.32%)
Jul 21, 2022
10.30
10.54
10.23
10.54
927,951
+0.24(+2.33%)
Jul 20, 2022
10.19
10.33
10.09
10.30
580,109
+0.17(+1.69%)
Jul 19, 2022
9.887
10.23
9.887
10.13
861,022
+0.27(+2.78%)
Jul 18, 2022
10.06
10.06
9.647
9.853
558,503
-0.10(-1.03%)
Jul 15, 2022
9.853
10.01
9.476
9.955
851,885
+0.27(+2.83%)
Jul 14, 2022
9.853
9.887
9.579
9.682
534,954
-0.31(-3.08%)
Jul 13, 2022
9.716
10.02
9.630
9.990
659,890
+0.17(+1.74%)
Jul 12, 2022
9.716
9.921
9.583
9.819
433,813
+0.17(+1.77%)
Jul 11, 2022
9.716
9.750
9.579
9.647
524,990
-0.17(-1.74%)
Jul 08, 2022
10.06
10.06
9.682
9.819
835,731
-0.21(-2.05%)
Jul 07, 2022
9.990
10.13
9.955
10.02
622,947
+0.14(+1.38%)
Jul 06, 2022
10.09
10.19
9.853
9.887
558,387
-0.17(-1.70%)
Jul 05, 2022
9.921
10.09
9.716
10.06
670,786
+0.03(+0.34%)
Jul 01, 2022
9.682
10.02
9.647
10.02
877,411
+0.27(+2.81%)
Jun 30, 2022
9.442
9.819
9.408
9.750
620,135
+0.17(+1.79%)
Jun 29, 2022
9.750
9.784
9.511
9.579
594,487
-0.22(-2.27%)
Jun 28, 2022
10.00
10.10
9.768
9.801
963,844
-0.07(-0.68%)
Jun 27, 2022
9.970
10.10
9.768
9.869
984,507
+0.07(+0.69%)
Jun 24, 2022
9.700
10.14
9.667
9.801
2,468,301
+0.20(+2.11%)
Jun 23, 2022
9.330
9.700
9.330
9.599
867,479
+0.20(+2.15%)
Jun 22, 2022
9.128
9.498
9.094
9.397
958,679
+0.20(+2.20%)
Jun 21, 2022
9.060
9.364
8.976
9.195
1,295,637
+0.34(+3.80%)
Jun 17, 2022
8.387
8.926
8.218
8.858
1,299,318
+0.51(+6.05%)
Jun 16, 2022
8.892
8.959
8.353
8.353
1,563,580
-0.61(-6.77%)
Jun 15, 2022
9.229
9.279
8.623
8.959
1,561,862
-0.17(-1.85%)
Jun 14, 2022
9.498
9.499
9.094
9.128
807,144
-0.20(-2.17%)
Jun 13, 2022
10.24
10.24
9.330
9.330
1,259,695
-1.04(-10.07%)
Jun 10, 2022
10.58
10.58
10.27
10.37
612,591
-0.24(-2.22%)
Jun 09, 2022
10.68
10.74
10.54
10.61
634,383
+0.03(+0.32%)
Jun 08, 2022
10.68
10.78
10.54
10.58
542,070
-0.17(-1.57%)
Jun 07, 2022
10.61
10.74
10.54
10.74
519,285
+0.10(+0.95%)
Jun 06, 2022
10.58
10.71
10.54
10.64
489,773
+0.03(+0.32%)
Jun 03, 2022
10.64
10.64
10.51
10.61
302,662
+0.00(+0.00%)
Jun 02, 2022
10.51
10.61
10.41
10.61
384,885
+0.07(+0.64%)
Jun 01, 2022
10.54
10.66
10.31
10.54
667,968
+0.03(+0.32%)
May 31, 2022
10.31
10.54
10.19
10.51
804,279
+0.24(+2.30%)
May 27, 2022
10.64
10.83
10.27
10.27
1,055,521
-0.25(-2.40%)
May 26, 2022
10.36
10.56
10.30
10.53
1,110,397
+0.20(+1.93%)
May 25, 2022
10.23
10.43
10.16
10.33
727,163
+0.10(+0.97%)
May 24, 2022
9.994
10.26
9.928
10.23
824,938
+0.20(+1.99%)
May 23, 2022
9.795
10.05
9.729
10.03
949,076
+0.27(+2.72%)
May 20, 2022
9.795
9.828
9.563
9.762
744,516
+0.07(+0.68%)
May 19, 2022
9.695
9.895
9.662
9.695
730,153
-0.10(-1.02%)
May 18, 2022
9.828
9.895
9.729
9.795
503,975
-0.03(-0.34%)
May 17, 2022
9.928
9.961
9.745
9.828
672,600
+0.00(+0.00%)
May 16, 2022
9.795
9.994
9.762
9.828
821,683
+0.03(+0.34%)
May 13, 2022
9.629
9.828
9.534
9.795
1,075,118
+0.30(+3.15%)
May 12, 2022
9.330
9.563
9.231
9.496
1,136,075
-0.03(-0.35%)
May 11, 2022
9.629
9.762
9.463
9.529
905,147
-0.17(-1.71%)
May 10, 2022
9.795
9.961
9.480
9.695
946,413
-0.03(-0.34%)
May 09, 2022
9.795
9.928
9.695
9.729
874,750
-0.27(-2.66%)
May 06, 2022
9.861
10.09
9.764
9.994
714,308
+0.07(+0.67%)
May 05, 2022
9.994
10.01
9.762
9.928
671,446
-0.10(-0.99%)
May 04, 2022
9.861
10.03
9.712
10.03
720,611
+0.17(+1.68%)
May 03, 2022
9.662
9.895
9.662
9.861
994,021
+0.17(+1.71%)
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.