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
Arbor Realty Trust
(NY:
ABR
)
14.04
+0.36 (+2.60%)
Streaming Delayed Price
Updated: 1:21 PM EDT, Jun 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 (%)
May 29, 2015
2.899
2.915
2.866
2.866
445,098
-0.03(-1.12%)
May 28, 2015
2.907
2.915
2.887
2.899
649,530
+0.00(+0.00%)
May 27, 2015
2.866
2.903
2.850
2.899
1,097,434
+0.04(+1.56%)
May 26, 2015
2.838
2.862
2.822
2.854
970,023
+0.02(+0.86%)
May 22, 2015
2.850
2.830
2.830
2.830
703,965
-0.02(-0.71%)
May 21, 2015
2.842
2.870
2.838
2.850
566,897
+0.00(+0.00%)
May 20, 2015
2.818
2.850
2.810
2.850
1,040,083
+0.03(+1.15%)
May 19, 2015
2.794
2.834
2.794
2.818
812,998
+0.02(+0.87%)
May 18, 2015
2.753
2.806
2.733
2.794
2,105,033
+0.05(+1.92%)
May 15, 2015
2.709
2.745
2.705
2.741
1,486,710
+0.04(+1.65%)
May 14, 2015
2.656
2.713
2.656
2.697
8,542,800
+0.05(+1.83%)
May 13, 2015
2.709
2.713
2.648
2.648
1,066,015
-0.02(-0.61%)
May 12, 2015
2.739
2.743
2.664
2.664
3,882,230
-0.06(-2.18%)
May 11, 2015
2.775
2.775
2.724
2.724
1,515,142
-0.04(-1.43%)
May 08, 2015
2.775
2.775
2.727
2.763
999,578
+0.03(+1.16%)
May 07, 2015
2.763
2.763
2.727
2.731
604,750
-0.01(-0.43%)
May 06, 2015
2.763
2.775
2.739
2.743
565,358
-0.00(-0.14%)
May 05, 2015
2.759
2.785
2.743
2.747
745,538
-0.02(-0.71%)
May 04, 2015
2.834
2.842
2.759
2.767
541,770
-0.00(-0.14%)
May 01, 2015
2.842
2.846
2.767
2.771
736,688
+0.06(+2.19%)
Apr 30, 2015
2.735
2.751
2.708
2.712
174,244
-0.02(-0.87%)
Apr 29, 2015
2.739
2.743
2.716
2.735
174,897
+0.00(+0.00%)
Apr 28, 2015
2.751
2.755
2.727
2.735
107,021
-0.01(-0.43%)
Apr 27, 2015
2.767
2.767
2.739
2.747
116,771
-0.02(-0.71%)
Apr 24, 2015
2.743
2.767
2.727
2.767
194,733
+0.02(+0.86%)
Apr 23, 2015
2.747
2.747
2.743
2.743
102,164
+0.00(+0.00%)
Apr 22, 2015
2.747
2.751
2.739
2.743
81,761
+0.00(+0.14%)
Apr 21, 2015
2.727
2.759
2.727
2.739
175,623
+0.00(+0.00%)
Apr 20, 2015
2.747
2.755
2.739
2.739
51,008
+0.00(+0.00%)
Apr 17, 2015
2.739
2.743
2.731
2.739
68,211
+0.00(+0.00%)
Apr 16, 2015
2.747
2.751
2.739
2.739
153,312
+0.00(+0.00%)
Apr 15, 2015
2.743
2.751
2.739
2.739
195,439
-0.00(-0.14%)
Apr 14, 2015
2.747
2.751
2.739
2.743
139,135
-0.00(-0.14%)
Apr 13, 2015
2.731
2.755
2.727
2.747
186,111
+0.01(+0.43%)
Apr 10, 2015
2.771
2.771
2.731
2.735
343,419
-0.03(-1.00%)
Apr 09, 2015
2.763
2.763
2.747
2.763
111,557
+0.00(+0.00%)
Apr 08, 2015
2.763
2.767
2.751
2.763
138,917
+0.01(+0.43%)
Apr 07, 2015
2.771
2.788
2.751
2.751
192,848
-0.03(-1.00%)
Apr 06, 2015
2.779
2.791
2.775
2.779
163,712
-0.01(-0.28%)
Apr 02, 2015
2.787
2.787
2.787
2.787
191,255
-0.02(-0.56%)
Apr 01, 2015
2.751
2.803
2.751
2.803
353,073
+0.04(+1.58%)
Mar 31, 2015
2.767
2.787
2.755
2.759
134,382
-0.00(-0.14%)
Mar 30, 2015
2.755
2.795
2.755
2.763
175,582
+0.00(+0.14%)
Mar 27, 2015
2.787
2.787
2.747
2.759
224,201
+0.00(+0.00%)
Mar 26, 2015
2.751
2.771
2.751
2.759
115,117
+0.01(+0.43%)
Mar 25, 2015
2.775
2.779
2.747
2.747
182,623
-0.01(-0.43%)
Mar 24, 2015
2.767
2.779
2.759
2.759
103,037
-0.00(-0.14%)
Mar 23, 2015
2.759
2.789
2.759
2.763
143,628
+0.00(+0.00%)
Mar 20, 2015
2.763
2.779
2.751
2.763
412,276
+0.00(+0.00%)
Mar 19, 2015
2.775
2.779
2.759
2.763
179,225
-0.02(-0.57%)
Mar 18, 2015
2.759
2.787
2.755
2.779
84,516
+0.02(+0.86%)
Mar 17, 2015
2.763
2.763
2.747
2.755
180,538
-0.01(-0.29%)
Mar 16, 2015
2.771
2.779
2.763
2.763
108,734
-0.01(-0.29%)
Mar 13, 2015
2.759
2.771
2.747
2.771
114,249
+0.01(+0.43%)
Mar 12, 2015
2.759
2.787
2.751
2.759
125,798
+0.00(+0.14%)
Mar 11, 2015
2.767
2.767
2.751
2.755
178,297
-0.01(-0.29%)
Mar 10, 2015
2.783
2.787
2.755
2.763
103,125
-0.01(-0.29%)
Mar 09, 2015
2.771
2.791
2.763
2.771
233,085
+0.00(+0.00%)
Mar 06, 2015
2.826
2.834
2.767
2.771
203,514
-0.08(-2.77%)
Mar 05, 2015
2.846
2.862
2.826
2.850
306,058
-0.00(-0.14%)
Mar 04, 2015
2.862
2.854
2.834
2.854
107,004
+0.00(+0.00%)
Mar 03, 2015
2.838
2.860
2.838
2.854
125,107
+0.00(+0.00%)
Mar 02, 2015
2.866
2.866
2.827
2.854
286,164
+0.02(+0.70%)
Feb 27, 2015
2.850
2.850
2.830
2.834
143,696
-0.00(-0.14%)
Feb 26, 2015
2.858
2.866
2.830
2.838
100,345
-0.01(-0.28%)
Feb 25, 2015
2.838
2.870
2.834
2.846
138,690
+0.02(+0.56%)
Feb 24, 2015
2.783
2.834
2.763
2.830
192,722
+0.05(+1.70%)
Feb 23, 2015
2.747
2.795
2.668
2.783
291,952
+0.00(+0.00%)
Feb 20, 2015
2.767
2.802
2.756
2.783
412,448
+0.01(+0.42%)
Feb 19, 2015
2.822
2.835
2.760
2.771
260,890
-0.04(-1.38%)
Feb 18, 2015
2.841
2.849
2.798
2.810
191,857
-0.01(-0.41%)
Feb 17, 2015
2.818
2.860
2.794
2.822
281,260
+0.05(+1.96%)
Feb 13, 2015
2.872
2.767
2.767
2.767
570,962
-0.10(-3.52%)
Feb 12, 2015
2.872
2.872
2.841
2.868
228,173
-0.00(-0.14%)
Feb 11, 2015
2.825
2.872
2.783
2.872
244,480
+0.04(+1.37%)
Feb 10, 2015
2.783
2.833
2.775
2.833
171,404
+0.04(+1.39%)
Feb 09, 2015
2.833
2.845
2.779
2.794
529,861
-0.04(-1.37%)
Feb 06, 2015
2.849
2.868
2.814
2.833
276,831
-0.04(-1.48%)
Feb 05, 2015
2.806
2.880
2.771
2.876
378,520
+0.09(+3.35%)
Feb 04, 2015
2.783
2.798
2.752
2.783
138,419
-0.02(-0.69%)
Feb 03, 2015
2.725
2.802
2.698
2.802
326,605
+0.09(+3.14%)
Feb 02, 2015
2.709
2.725
2.697
2.717
250,883
+0.02(+0.72%)
Jan 30, 2015
2.701
2.725
2.695
2.697
179,585
-0.02(-0.71%)
Jan 29, 2015
2.713
2.717
2.686
2.717
171,878
+0.01(+0.43%)
Jan 28, 2015
2.674
2.725
2.674
2.705
205,695
+0.02(+0.58%)
Jan 27, 2015
2.655
2.701
2.655
2.690
164,530
+0.01(+0.29%)
Jan 26, 2015
2.674
2.682
2.647
2.682
388,522
+0.03(+1.32%)
Jan 23, 2015
2.682
2.690
2.647
2.647
173,257
-0.03(-1.30%)
Jan 22, 2015
2.659
2.697
2.655
2.682
267,463
+0.03(+1.02%)
Jan 21, 2015
2.662
2.674
2.655
2.655
190,311
-0.02(-0.58%)
Jan 20, 2015
2.678
2.701
2.647
2.670
925,108
-0.02(-0.58%)
Jan 16, 2015
2.647
2.694
2.639
2.686
1,183,128
+0.03(+1.17%)
Jan 15, 2015
2.662
2.678
2.647
2.655
67,616
-0.02(-0.73%)
Jan 14, 2015
2.639
2.678
2.631
2.674
159,823
+0.03(+1.32%)
Jan 13, 2015
2.678
2.701
2.635
2.639
378,953
-0.04(-1.59%)
Jan 12, 2015
2.725
2.725
2.678
2.682
268,061
-0.02(-0.86%)
Jan 09, 2015
2.717
2.732
2.697
2.705
234,937
-0.01(-0.43%)
Jan 08, 2015
2.763
2.783
2.690
2.717
630,563
-0.05(-1.69%)
Jan 07, 2015
2.721
2.771
2.705
2.763
421,659
+0.05(+1.71%)
Jan 06, 2015
2.721
2.748
2.686
2.717
395,414
-0.00(-0.14%)
Jan 05, 2015
2.651
2.721
2.643
2.721
335,656
+0.07(+2.64%)
Jan 02, 2015
2.628
2.655
2.624
2.651
174,666
+0.02(+0.89%)
Dec 31, 2014
2.628
2.628
2.628
2.628
246,575
-0.01(-0.44%)
Dec 30, 2014
2.635
2.647
2.624
2.639
278,225
+0.02(+0.59%)
Dec 29, 2014
2.604
2.635
2.604
2.624
295,663
+0.03(+1.05%)
Dec 26, 2014
2.612
2.624
2.542
2.596
466,563
-0.01(-0.30%)
Dec 24, 2014
2.635
2.604
2.604
2.604
87,602
-0.02(-0.89%)
Dec 23, 2014
2.624
2.645
2.612
2.628
163,991
-0.01(-0.44%)
Dec 22, 2014
2.596
2.639
2.596
2.639
284,123
+0.06(+2.26%)
Dec 19, 2014
2.600
2.674
2.557
2.581
1,621,041
-0.02(-0.89%)
Dec 18, 2014
2.604
2.620
2.581
2.604
294,901
+0.01(+0.45%)
Dec 17, 2014
2.593
2.631
2.577
2.593
202,160
+0.00(+0.15%)
Dec 16, 2014
2.585
2.639
2.585
2.589
196,041
+0.00(+0.00%)
Dec 15, 2014
2.628
2.628
2.577
2.589
295,060
-0.02(-0.89%)
Dec 12, 2014
2.620
2.643
2.600
2.612
349,374
-0.02(-0.59%)
Dec 11, 2014
2.573
2.639
2.565
2.628
373,673
+0.05(+1.96%)
Dec 10, 2014
2.620
2.628
2.577
2.577
184,903
-0.04(-1.63%)
Dec 09, 2014
2.573
2.624
2.565
2.620
140,529
+0.04(+1.66%)
Dec 08, 2014
2.608
2.612
2.565
2.577
197,582
-0.04(-1.48%)
Dec 05, 2014
2.639
2.651
2.604
2.616
328,599
-0.03(-1.32%)
Dec 04, 2014
2.659
2.674
2.639
2.651
256,966
+0.01(+0.44%)
Dec 03, 2014
2.674
2.682
2.628
2.639
319,025
-0.05(-2.02%)
Dec 02, 2014
2.686
2.697
2.654
2.694
192,076
+0.01(+0.29%)
Dec 01, 2014
2.694
2.697
2.670
2.686
291,515
+0.00(+0.14%)
Nov 28, 2014
2.670
2.690
2.670
2.682
130,615
+0.00(+0.15%)
Nov 26, 2014
2.631
2.678
2.678
2.678
200,712
+0.05(+1.92%)
Nov 25, 2014
2.639
2.655
2.628
2.628
118,868
+0.01(+0.44%)
Nov 24, 2014
2.631
2.643
2.612
2.616
67,946
+0.00(+0.15%)
Nov 21, 2014
2.624
2.631
2.608
2.612
67,577
+0.00(+0.15%)
Nov 20, 2014
2.624
2.643
2.608
2.608
194,802
-0.02(-0.89%)
Nov 19, 2014
2.674
2.674
2.631
2.631
67,866
-0.02(-0.88%)
Nov 18, 2014
2.635
2.682
2.628
2.655
147,373
+0.01(+0.44%)
Nov 17, 2014
2.697
2.697
2.633
2.643
212,575
-0.04(-1.45%)
Nov 14, 2014
2.689
2.705
2.667
2.682
213,088
-0.00(-0.14%)
Nov 13, 2014
2.667
2.697
2.636
2.686
261,457
+0.02(+0.71%)
Nov 12, 2014
2.667
2.724
2.632
2.667
232,033
+0.00(+0.00%)
Nov 11, 2014
2.678
2.735
2.655
2.667
832,802
-0.01(-0.28%)
Nov 10, 2014
2.629
2.674
2.606
2.674
365,641
+0.05(+2.04%)
Nov 07, 2014
2.556
2.648
2.522
2.621
207,512
+0.10(+3.93%)
Nov 06, 2014
2.514
2.533
2.499
2.522
145,134
+0.03(+1.07%)
Nov 05, 2014
2.530
2.530
2.483
2.495
109,723
-0.02(-0.76%)
Nov 04, 2014
2.530
2.533
2.480
2.514
105,292
-0.02(-0.60%)
Nov 03, 2014
2.583
2.583
2.530
2.530
69,444
-0.03(-1.34%)
Oct 31, 2014
2.613
2.613
2.530
2.564
145,814
-0.04(-1.46%)
Oct 30, 2014
2.488
2.610
2.476
2.602
333,264
+0.10(+3.96%)
Oct 29, 2014
2.526
2.533
2.476
2.503
152,185
-0.03(-1.20%)
Oct 28, 2014
2.526
2.549
2.510
2.533
129,668
+0.03(+1.06%)
Oct 27, 2014
2.518
2.510
2.510
2.507
114,582
-0.00(-0.15%)
Oct 24, 2014
2.533
2.549
2.510
2.510
118,451
-0.03(-1.35%)
Oct 23, 2014
2.530
2.552
2.518
2.545
115,534
+0.02(+0.75%)
Oct 22, 2014
2.503
2.549
2.503
2.526
196,957
+0.03(+1.07%)
Oct 21, 2014
2.518
2.518
2.495
2.499
171,392
+0.00(+0.15%)
Oct 20, 2014
2.453
2.507
2.453
2.495
193,655
+0.03(+1.39%)
Oct 17, 2014
2.480
2.514
2.450
2.461
225,966
-0.02(-0.92%)
Oct 16, 2014
2.408
2.465
2.408
2.484
161,065
+0.03(+1.24%)
Oct 15, 2014
2.476
2.499
2.408
2.453
289,655
-0.04(-1.53%)
Oct 14, 2014
2.491
2.514
2.480
2.491
117,338
+0.00(+0.15%)
Oct 13, 2014
2.476
2.530
2.476
2.488
200,430
-0.00(-0.15%)
Oct 10, 2014
2.510
2.518
2.480
2.491
139,753
-0.02(-0.76%)
Oct 09, 2014
2.526
2.552
2.499
2.510
102,134
-0.02(-0.90%)
Oct 08, 2014
2.518
2.560
2.476
2.533
348,347
+0.02(+0.91%)
Oct 07, 2014
2.522
2.522
2.499
2.510
136,054
-0.01(-0.30%)
Oct 06, 2014
2.530
2.533
2.499
2.518
104,664
+0.01(+0.30%)
Oct 03, 2014
2.530
2.537
2.495
2.510
186,869
-0.02(-0.75%)
Oct 02, 2014
2.549
2.564
2.518
2.530
117,968
-0.01(-0.45%)
Oct 01, 2014
2.556
2.568
2.518
2.541
246,940
-0.03(-1.04%)
Sep 30, 2014
2.549
2.579
2.518
2.568
498,682
+0.02(+0.60%)
Sep 29, 2014
2.541
2.560
2.530
2.552
370,080
-0.00(-0.15%)
Sep 26, 2014
2.533
2.571
2.518
2.556
311,865
+0.02(+0.90%)
Sep 25, 2014
2.571
2.590
2.533
2.533
127,817
-0.04(-1.63%)
Sep 24, 2014
2.587
2.598
2.552
2.575
194,377
+0.00(+0.00%)
Sep 23, 2014
2.537
2.594
2.537
2.575
472,836
+0.02(+0.90%)
Sep 22, 2014
2.636
2.636
2.533
2.552
174,771
-0.11(-4.29%)
Sep 19, 2014
2.541
2.667
2.533
2.667
896,890
+0.13(+4.95%)
Sep 18, 2014
2.571
2.571
2.515
2.541
347,925
-0.03(-1.33%)
Sep 17, 2014
2.598
2.610
2.571
2.575
212,130
-0.02(-0.73%)
Sep 16, 2014
2.606
2.629
2.594
2.594
165,489
-0.00(-0.15%)
Sep 15, 2014
2.590
2.613
2.590
2.598
249,872
-0.00(-0.15%)
Sep 12, 2014
2.590
2.621
2.590
2.602
1,042,305
-0.02(-0.58%)
Sep 11, 2014
2.587
2.621
2.583
2.617
285,775
+0.04(+1.48%)
Sep 10, 2014
2.613
2.613
2.575
2.579
321,703
-0.04(-1.46%)
Sep 09, 2014
2.640
2.640
2.617
2.617
150,647
-0.01(-0.43%)
Sep 08, 2014
2.655
2.655
2.629
2.629
64,160
-0.02(-0.58%)
Sep 05, 2014
2.636
2.653
2.633
2.644
141,485
+0.02(+0.87%)
Sep 04, 2014
2.648
2.655
2.625
2.621
210,670
-0.03(-1.01%)
Sep 03, 2014
2.667
2.682
2.648
2.648
543,704
-0.02(-0.57%)
Sep 02, 2014
2.667
2.670
2.659
2.663
160,968
+0.00(+0.00%)
Aug 29, 2014
2.659
2.663
2.663
2.663
135,975
+0.01(+0.29%)
Aug 28, 2014
2.640
2.667
2.640
2.655
217,477
-0.00(-0.14%)
Aug 27, 2014
2.663
2.667
2.644
2.659
146,922
+0.01(+0.29%)
Aug 26, 2014
2.670
2.674
2.647
2.651
451,448
-0.01(-0.29%)
Aug 25, 2014
2.648
2.674
2.632
2.659
481,827
+0.00(+0.00%)
Aug 22, 2014
2.663
2.663
2.644
2.659
415,926
+0.00(+0.00%)
Aug 21, 2014
2.629
2.659
2.629
2.659
399,120
+0.02(+0.72%)
Aug 20, 2014
2.644
2.655
2.636
2.640
271,230
-0.00(-0.14%)
Aug 19, 2014
2.659
2.659
2.636
2.644
97,075
+0.00(+0.00%)
Aug 18, 2014
2.655
2.659
2.644
2.644
227,276
+0.01(+0.43%)
Aug 15, 2014
2.655
2.655
2.632
2.632
205,449
+0.00(+0.14%)
Aug 14, 2014
2.632
2.648
2.629
2.629
245,507
-0.01(-0.29%)
Aug 13, 2014
2.625
2.654
2.610
2.636
418,651
+0.03(+1.17%)
Aug 12, 2014
2.647
2.647
2.606
2.606
497,610
-0.03(-1.27%)
Aug 11, 2014
2.647
2.654
2.621
2.639
485,343
+0.03(+1.29%)
Aug 08, 2014
2.587
2.602
2.587
2.606
118,359
+0.01(+0.58%)
Aug 07, 2014
2.606
2.617
2.587
2.591
145,980
-0.02(-0.86%)
Aug 06, 2014
2.617
2.639
2.598
2.613
148,866
+0.00(+0.00%)
Aug 05, 2014
2.598
2.621
2.587
2.613
312,456
-0.00(-0.14%)
Aug 04, 2014
2.658
2.658
2.594
2.617
816,029
-0.01(-0.29%)
Aug 01, 2014
2.658
2.658
2.617
2.624
275,312
-0.02(-0.71%)
Jul 31, 2014
2.654
2.669
2.636
2.643
186,756
-0.01(-0.42%)
Jul 30, 2014
2.658
2.662
2.640
2.654
161,749
+0.01(+0.42%)
Jul 29, 2014
2.651
2.662
2.636
2.643
109,703
-0.01(-0.28%)
Jul 28, 2014
2.684
2.699
2.636
2.651
262,277
-0.04(-1.39%)
Jul 25, 2014
2.710
2.710
2.685
2.688
136,925
-0.02(-0.69%)
Jul 24, 2014
2.710
2.710
2.699
2.707
251,979
+0.00(+0.00%)
Jul 23, 2014
2.729
2.729
2.692
2.707
359,328
+0.03(+0.98%)
Jul 22, 2014
2.661
2.688
2.651
2.680
469,524
+0.03(+0.99%)
Jul 21, 2014
2.647
2.673
2.636
2.654
606,615
+0.08(+3.20%)
Jul 18, 2014
2.561
2.586
2.561
2.572
104,976
+0.00(+0.15%)
Jul 17, 2014
2.580
2.580
2.553
2.568
333,034
+0.00(+0.00%)
Jul 16, 2014
2.568
2.598
2.561
2.568
192,224
-0.00(-0.15%)
Jul 15, 2014
2.591
2.593
2.572
2.572
81,025
-0.02(-0.72%)
Jul 14, 2014
2.572
2.617
2.572
2.591
256,694
+0.01(+0.58%)
Jul 11, 2014
2.576
2.587
2.561
2.576
282,023
-0.00(-0.14%)
Jul 10, 2014
2.576
2.583
2.565
2.580
172,371
-0.00(-0.14%)
Jul 09, 2014
2.576
2.594
2.576
2.583
136,176
-0.00(-0.14%)
Jul 08, 2014
2.583
2.594
2.572
2.587
211,751
-0.01(-0.29%)
Jul 07, 2014
2.598
2.610
2.568
2.594
624,289
-0.00(-0.14%)
Jul 03, 2014
2.624
2.598
2.598
2.598
95,761
-0.03(-1.14%)
Jul 02, 2014
2.624
2.647
2.602
2.628
385,494
+0.01(+0.43%)
Jul 01, 2014
2.617
2.632
2.598
2.617
207,538
+0.02(+0.72%)
Jun 30, 2014
2.617
2.637
2.594
2.598
272,046
+0.07(+2.66%)
Jun 27, 2014
2.621
2.639
2.531
2.531
1,529,028
-0.09(-3.56%)
Jun 26, 2014
2.613
2.636
2.606
2.624
128,497
+0.02(+0.86%)
Jun 25, 2014
2.602
2.621
2.594
2.602
177,087
+0.00(+0.00%)
Jun 24, 2014
2.658
2.664
2.602
2.602
410,454
-0.04(-1.69%)
Jun 23, 2014
2.643
2.658
2.632
2.647
303,147
+0.02(+0.85%)
Jun 20, 2014
2.647
2.673
2.624
2.624
629,261
-0.03(-0.99%)
Jun 19, 2014
2.651
2.665
2.636
2.651
836,409
+0.01(+0.57%)
Jun 18, 2014
2.624
2.647
2.617
2.636
205,267
+0.01(+0.57%)
Jun 17, 2014
2.639
2.643
2.621
2.621
217,922
-0.02(-0.71%)
Jun 16, 2014
2.639
2.651
2.617
2.639
331,801
-0.03(-1.26%)
Jun 13, 2014
2.647
2.683
2.647
2.673
292,867
+0.00(+0.14%)
Jun 12, 2014
2.680
2.695
2.651
2.669
420,926
-0.02(-0.70%)
Jun 11, 2014
2.710
2.714
2.684
2.688
1,056,399
-0.00(-0.14%)
Jun 10, 2014
2.699
2.710
2.684
2.692
225,492
-0.02(-0.69%)
Jun 06, 2014
2.699
2.722
2.699
2.710
132,097
+0.00(+0.00%)
Jun 05, 2014
2.707
2.729
2.699
2.710
131,522
+0.01(+0.28%)
Jun 04, 2014
2.729
2.729
2.684
2.703
150,755
-0.02(-0.82%)
Jun 03, 2014
2.718
2.729
2.703
2.725
228,415
+0.01(+0.41%)
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.