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
)
14.02
+0.34 (+2.49%)
Streaming Delayed Price
Updated: 11:58 AM 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 31, 2016
3.076
3.133
3.059
3.085
446,533
+0.04(+1.16%)
May 27, 2016
3.027
3.049
3.049
3.049
92,769
+0.03(+1.02%)
May 26, 2016
3.027
3.041
3.019
3.019
60,764
-0.01(-0.29%)
May 25, 2016
2.996
3.045
2.988
3.027
120,299
+0.05(+1.63%)
May 24, 2016
2.992
3.001
2.973
2.979
73,315
+0.01(+0.30%)
May 23, 2016
3.001
3.005
2.966
2.970
99,555
-0.01(-0.30%)
May 20, 2016
2.970
2.986
2.943
2.979
65,703
+0.02(+0.60%)
May 19, 2016
2.966
2.977
2.943
2.961
130,725
+0.00(+0.00%)
May 18, 2016
2.961
3.014
2.935
2.961
233,222
-0.03(-0.89%)
May 17, 2016
3.049
3.052
2.950
2.988
168,150
-0.06(-2.03%)
May 16, 2016
3.085
3.094
3.023
3.049
215,241
-0.03(-0.86%)
May 13, 2016
3.085
3.089
3.050
3.076
220,901
-0.00(-0.14%)
May 12, 2016
3.050
3.111
3.007
3.080
342,108
+0.03(+1.14%)
May 11, 2016
3.072
3.076
3.035
3.046
164,199
-0.03(-0.84%)
May 10, 2016
3.028
3.072
2.977
3.072
269,788
+0.04(+1.43%)
May 09, 2016
2.977
3.028
2.977
3.028
229,255
+0.04(+1.30%)
May 06, 2016
2.916
3.002
2.886
2.989
302,389
+0.07(+2.37%)
May 05, 2016
2.864
2.938
2.864
2.920
218,375
+0.04(+1.50%)
May 04, 2016
2.886
2.886
2.873
2.877
132,415
-0.00(-0.15%)
May 03, 2016
2.916
2.916
2.860
2.881
88,823
-0.03(-1.19%)
May 02, 2016
2.903
2.925
2.903
2.916
127,630
+0.03(+0.90%)
Apr 29, 2016
2.907
2.920
2.868
2.890
293,328
-0.03(-0.89%)
Apr 28, 2016
2.920
2.920
2.903
2.916
75,077
-0.02(-0.59%)
Apr 27, 2016
2.920
2.938
2.899
2.933
165,117
+0.01(+0.30%)
Apr 26, 2016
2.886
2.928
2.873
2.925
159,743
+0.03(+1.05%)
Apr 25, 2016
2.920
2.951
2.890
2.894
343,382
-0.02(-0.59%)
Apr 22, 2016
2.920
2.920
2.899
2.912
138,522
-0.01(-0.44%)
Apr 21, 2016
2.916
2.938
2.903
2.925
143,526
+0.01(+0.45%)
Apr 20, 2016
2.920
2.938
2.912
2.912
196,557
-0.00(-0.15%)
Apr 19, 2016
2.942
2.942
2.912
2.916
154,648
+0.00(+0.15%)
Apr 18, 2016
2.899
2.938
2.898
2.912
154,422
+0.01(+0.30%)
Apr 15, 2016
2.894
2.933
2.894
2.903
142,920
-0.01(-0.45%)
Apr 14, 2016
2.929
2.933
2.890
2.916
105,075
+0.00(+0.00%)
Apr 13, 2016
2.920
2.942
2.916
2.916
174,055
-0.00(-0.15%)
Apr 12, 2016
2.920
2.942
2.899
2.920
169,046
+0.01(+0.45%)
Apr 11, 2016
2.899
2.938
2.899
2.907
233,512
+0.02(+0.60%)
Apr 08, 2016
2.899
2.916
2.890
2.890
154,833
+0.00(+0.00%)
Apr 07, 2016
2.881
2.907
2.860
2.890
188,019
+0.00(+0.15%)
Apr 06, 2016
2.864
2.899
2.851
2.886
164,567
+0.01(+0.30%)
Apr 05, 2016
2.890
2.903
2.860
2.877
142,506
-0.03(-0.89%)
Apr 04, 2016
2.929
2.929
2.873
2.903
355,563
-0.03(-0.89%)
Apr 01, 2016
2.916
2.938
2.886
2.929
180,647
+0.00(+0.00%)
Mar 31, 2016
2.938
2.955
2.907
2.929
197,398
-0.00(-0.15%)
Mar 30, 2016
2.964
2.985
2.920
2.933
172,091
-0.01(-0.29%)
Mar 29, 2016
2.886
2.946
2.886
2.942
146,512
+0.03(+1.04%)
Mar 28, 2016
2.942
2.951
2.842
2.912
294,749
-0.03(-1.03%)
Mar 24, 2016
2.907
2.942
2.942
2.942
304,647
+0.02(+0.74%)
Mar 23, 2016
2.951
2.951
2.916
2.920
141,342
-0.03(-0.88%)
Mar 22, 2016
2.920
2.955
2.903
2.946
153,403
-0.00(-0.15%)
Mar 21, 2016
2.907
2.955
2.881
2.951
205,893
+0.04(+1.49%)
Mar 18, 2016
2.907
2.920
2.886
2.907
556,538
-0.02(-0.74%)
Mar 17, 2016
2.920
2.968
2.877
2.929
205,151
+0.04(+1.50%)
Mar 16, 2016
2.873
2.903
2.855
2.886
288,978
+0.03(+0.91%)
Mar 15, 2016
2.894
2.914
2.834
2.860
214,602
-0.01(-0.30%)
Mar 14, 2016
2.834
2.907
2.829
2.868
248,386
-0.04(-1.34%)
Mar 11, 2016
2.881
2.920
2.842
2.907
153,770
+0.08(+2.75%)
Mar 10, 2016
2.886
2.886
2.821
2.829
131,414
-0.03(-1.21%)
Mar 09, 2016
2.877
2.894
2.855
2.864
128,578
-0.02(-0.75%)
Mar 08, 2016
2.881
2.907
2.847
2.886
175,292
-0.01(-0.30%)
Mar 07, 2016
2.894
2.911
2.877
2.894
254,017
+0.01(+0.44%)
Mar 04, 2016
2.920
2.928
2.860
2.882
264,420
-0.03(-1.16%)
Mar 03, 2016
2.784
2.941
2.784
2.915
388,163
+0.12(+4.39%)
Mar 02, 2016
2.818
2.825
2.793
2.793
227,508
-0.03(-0.90%)
Mar 01, 2016
2.877
2.902
2.797
2.818
285,219
-0.06(-2.06%)
Feb 29, 2016
2.793
2.903
2.789
2.877
426,580
+0.08(+2.87%)
Feb 26, 2016
2.729
2.813
2.725
2.797
666,723
+0.08(+3.12%)
Feb 25, 2016
2.632
2.721
2.632
2.712
170,053
+0.08(+3.05%)
Feb 24, 2016
2.683
2.691
2.623
2.632
246,320
-0.06(-2.36%)
Feb 23, 2016
2.695
2.704
2.670
2.695
181,389
+0.01(+0.32%)
Feb 22, 2016
2.653
2.704
2.649
2.687
210,498
+0.04(+1.44%)
Feb 19, 2016
2.623
2.653
2.623
2.649
187,936
+0.01(+0.32%)
Feb 18, 2016
2.674
2.687
2.623
2.640
137,955
-0.04(-1.42%)
Feb 17, 2016
2.645
2.695
2.590
2.679
242,652
+0.06(+2.10%)
Feb 16, 2016
2.628
2.628
2.560
2.623
325,338
+0.06(+2.48%)
Feb 12, 2016
2.556
2.560
2.560
2.560
264,449
+0.00(+0.17%)
Feb 11, 2016
2.577
2.611
2.543
2.556
249,886
-0.02(-0.82%)
Feb 10, 2016
2.662
2.682
2.547
2.577
281,613
-0.07(-2.56%)
Feb 09, 2016
2.704
2.704
2.645
2.645
297,641
-0.05(-1.88%)
Feb 08, 2016
2.734
2.734
2.666
2.695
352,232
-0.05(-1.70%)
Feb 05, 2016
2.712
2.784
2.704
2.742
261,712
+0.04(+1.41%)
Feb 04, 2016
2.712
2.759
2.687
2.704
179,154
-0.01(-0.47%)
Feb 03, 2016
2.721
2.746
2.687
2.717
123,007
+0.00(+0.00%)
Feb 02, 2016
2.746
2.763
2.708
2.717
83,484
-0.04(-1.53%)
Feb 01, 2016
2.767
2.780
2.725
2.759
102,790
-0.01(-0.31%)
Jan 29, 2016
2.695
2.767
2.674
2.767
201,858
+0.10(+3.81%)
Jan 28, 2016
2.666
2.708
2.645
2.666
205,885
+0.02(+0.64%)
Jan 27, 2016
2.691
2.708
2.611
2.649
224,124
-0.04(-1.42%)
Jan 26, 2016
2.666
2.695
2.640
2.687
237,380
+0.04(+1.44%)
Jan 25, 2016
2.700
2.708
2.649
2.649
114,119
-0.05(-1.88%)
Jan 22, 2016
2.653
2.708
2.645
2.700
229,801
+0.06(+2.41%)
Jan 21, 2016
2.611
2.666
2.588
2.636
230,304
+0.03(+0.97%)
Jan 20, 2016
2.666
2.695
2.573
2.611
824,911
-0.09(-3.29%)
Jan 19, 2016
2.755
2.755
2.674
2.700
325,180
-0.04(-1.54%)
Jan 15, 2016
2.755
2.742
2.742
2.742
256,650
-0.05(-1.82%)
Jan 14, 2016
2.793
2.810
2.717
2.793
221,832
+0.01(+0.30%)
Jan 13, 2016
2.848
2.873
2.746
2.784
518,202
-0.07(-2.52%)
Jan 12, 2016
2.958
2.962
2.856
2.856
280,639
-0.09(-3.02%)
Jan 11, 2016
2.983
3.013
2.894
2.945
494,550
-0.03(-1.14%)
Jan 08, 2016
3.009
3.020
2.966
2.979
327,649
-0.03(-0.98%)
Jan 07, 2016
3.042
3.051
3.004
3.009
319,678
-0.08(-2.47%)
Jan 06, 2016
3.072
3.110
3.064
3.085
331,667
+0.02(+0.69%)
Jan 05, 2016
3.064
3.110
3.034
3.064
399,762
+0.00(+0.00%)
Jan 04, 2016
3.025
3.064
2.979
3.064
353,520
+0.04(+1.26%)
Dec 31, 2015
3.034
3.025
3.025
3.025
185,516
-0.02(-0.69%)
Dec 30, 2015
3.004
3.047
2.987
3.047
289,327
+0.04(+1.41%)
Dec 29, 2015
3.013
3.038
2.996
3.004
202,226
-0.01(-0.28%)
Dec 28, 2015
2.992
3.013
2.966
3.013
195,321
+0.03(+0.99%)
Dec 24, 2015
2.996
2.983
2.983
2.983
113,200
-0.03(-0.98%)
Dec 23, 2015
3.047
3.064
2.996
3.013
251,330
-0.05(-1.52%)
Dec 22, 2015
2.975
3.076
2.962
3.059
863,221
+0.06(+1.97%)
Dec 21, 2015
3.021
3.021
2.907
3.000
434,826
-0.07(-2.34%)
Dec 18, 2015
2.869
3.093
2.856
3.072
2,501,156
+0.18(+6.30%)
Dec 17, 2015
2.907
2.915
2.873
2.890
399,530
-0.02(-0.58%)
Dec 16, 2015
2.784
2.911
2.784
2.907
441,136
+0.13(+4.73%)
Dec 15, 2015
2.835
2.839
2.772
2.776
357,148
-0.06(-1.94%)
Dec 14, 2015
2.873
2.886
2.767
2.831
360,648
-0.03(-0.89%)
Dec 11, 2015
2.835
2.873
2.814
2.856
432,696
+0.02(+0.75%)
Dec 10, 2015
2.856
2.860
2.814
2.835
182,907
-0.02(-0.74%)
Dec 09, 2015
2.869
2.899
2.835
2.856
114,724
-0.03(-1.17%)
Dec 08, 2015
2.869
2.907
2.848
2.890
282,034
+0.02(+0.74%)
Dec 07, 2015
2.873
2.924
2.848
2.869
280,169
+0.02(+0.59%)
Dec 04, 2015
2.835
2.877
2.831
2.852
145,279
+0.02(+0.60%)
Dec 03, 2015
2.860
2.873
2.827
2.835
103,846
-0.03(-1.03%)
Dec 02, 2015
2.907
2.920
2.860
2.865
116,551
-0.05(-1.74%)
Dec 01, 2015
2.911
2.941
2.902
2.915
162,004
+0.00(+0.15%)
Nov 30, 2015
2.869
2.920
2.869
2.911
300,004
+0.04(+1.47%)
Nov 27, 2015
2.835
2.873
2.835
2.869
91,748
+0.03(+1.19%)
Nov 25, 2015
2.822
2.835
2.835
2.835
132,342
+0.01(+0.45%)
Nov 24, 2015
2.852
2.860
2.793
2.822
185,499
+0.00(+0.00%)
Nov 23, 2015
2.835
2.848
2.810
2.822
179,388
-0.01(-0.45%)
Nov 20, 2015
2.852
2.865
2.831
2.835
120,412
-0.01(-0.45%)
Nov 19, 2015
2.835
2.860
2.827
2.848
197,242
+0.02(+0.75%)
Nov 18, 2015
2.827
2.852
2.822
2.827
141,592
-0.00(-0.15%)
Nov 17, 2015
2.852
2.856
2.814
2.831
260,672
+0.00(+0.15%)
Nov 16, 2015
2.814
2.852
2.776
2.827
249,328
+0.04(+1.37%)
Nov 13, 2015
2.817
2.826
2.784
2.789
210,025
-0.02(-0.88%)
Nov 12, 2015
2.809
2.826
2.784
2.813
258,917
-0.00(-0.15%)
Nov 11, 2015
2.793
2.842
2.793
2.817
277,187
+0.00(+0.15%)
Nov 10, 2015
2.813
2.846
2.776
2.813
480,715
+0.00(+0.00%)
Nov 09, 2015
2.722
2.826
2.722
2.813
480,026
+0.10(+3.66%)
Nov 06, 2015
2.689
2.731
2.648
2.714
306,849
+0.09(+3.47%)
Nov 05, 2015
2.669
2.669
2.623
2.623
245,065
-0.04(-1.40%)
Nov 04, 2015
2.660
2.669
2.648
2.660
111,008
+0.01(+0.47%)
Nov 03, 2015
2.627
2.660
2.619
2.648
112,779
+0.02(+0.79%)
Nov 02, 2015
2.602
2.637
2.594
2.627
379,107
+0.04(+1.60%)
Oct 30, 2015
2.619
2.648
2.585
2.586
493,806
-0.04(-1.58%)
Oct 29, 2015
2.652
2.654
2.606
2.627
149,086
-0.02(-0.94%)
Oct 28, 2015
2.635
2.652
2.590
2.652
276,104
+0.02(+0.94%)
Oct 27, 2015
2.669
2.677
2.594
2.627
271,725
-0.05(-1.85%)
Oct 26, 2015
2.677
2.693
2.669
2.677
194,720
+0.01(+0.31%)
Oct 23, 2015
2.673
2.673
2.648
2.669
114,333
-0.00(-0.15%)
Oct 22, 2015
2.689
2.689
2.656
2.673
93,220
+0.00(+0.15%)
Oct 21, 2015
2.640
2.673
2.640
2.669
180,889
+0.02(+0.62%)
Oct 20, 2015
2.648
2.652
2.627
2.652
147,943
+0.00(+0.16%)
Oct 19, 2015
2.648
2.660
2.640
2.648
71,158
+0.01(+0.31%)
Oct 16, 2015
2.644
2.669
2.640
2.640
211,675
-0.02(-0.78%)
Oct 15, 2015
2.648
2.664
2.627
2.660
137,776
+0.02(+0.78%)
Oct 14, 2015
2.627
2.673
2.627
2.640
106,906
-0.02(-0.62%)
Oct 13, 2015
2.656
2.669
2.640
2.656
184,805
-0.02(-0.77%)
Oct 12, 2015
2.673
2.681
2.660
2.677
85,469
+0.01(+0.31%)
Oct 09, 2015
2.669
2.685
2.648
2.669
142,146
-0.00(-0.15%)
Oct 08, 2015
2.660
2.689
2.652
2.673
117,483
+0.02(+0.62%)
Oct 07, 2015
2.660
2.689
2.648
2.656
201,720
-0.00(-0.16%)
Oct 06, 2015
2.669
2.681
2.619
2.660
152,736
-0.02(-0.62%)
Oct 05, 2015
2.623
2.689
2.623
2.677
88,635
+0.06(+2.21%)
Oct 02, 2015
2.623
2.673
2.590
2.619
127,006
-0.03(-1.09%)
Oct 01, 2015
2.648
2.648
2.594
2.648
149,255
+0.02(+0.63%)
Sep 30, 2015
2.660
2.660
2.598
2.631
267,198
-0.01(-0.47%)
Sep 29, 2015
2.631
2.648
2.602
2.644
279,002
+0.03(+1.11%)
Sep 28, 2015
2.660
2.664
2.578
2.615
265,349
-0.03(-1.25%)
Sep 25, 2015
2.714
2.722
2.648
2.648
270,961
-0.07(-2.44%)
Sep 24, 2015
2.731
2.731
2.689
2.714
121,009
-0.02(-0.61%)
Sep 23, 2015
2.739
2.739
2.706
2.731
234,828
+0.02(+0.76%)
Sep 22, 2015
2.693
2.731
2.681
2.710
154,962
+0.01(+0.31%)
Sep 21, 2015
2.706
2.722
2.685
2.702
272,290
+0.01(+0.31%)
Sep 18, 2015
2.602
2.693
2.598
2.693
407,292
+0.07(+2.84%)
Sep 17, 2015
2.623
2.631
2.611
2.619
195,085
-0.00(-0.16%)
Sep 16, 2015
2.615
2.631
2.611
2.623
127,361
+0.02(+0.63%)
Sep 15, 2015
2.615
2.623
2.606
2.606
89,138
-0.01(-0.47%)
Sep 14, 2015
2.586
2.644
2.578
2.619
179,761
+0.05(+1.93%)
Sep 11, 2015
2.561
2.582
2.553
2.569
127,037
+0.00(+0.16%)
Sep 10, 2015
2.582
2.586
2.557
2.565
232,518
+0.00(+0.00%)
Sep 09, 2015
2.635
2.635
2.565
2.565
143,063
-0.05(-2.05%)
Sep 08, 2015
2.619
2.631
2.598
2.619
176,606
+0.02(+0.96%)
Sep 04, 2015
2.590
2.594
2.594
2.594
99,340
-0.02(-0.95%)
Sep 03, 2015
2.623
2.631
2.611
2.619
132,573
+0.01(+0.48%)
Sep 02, 2015
2.631
2.648
2.602
2.606
285,867
-0.00(-0.16%)
Sep 01, 2015
2.644
2.652
2.606
2.611
246,974
-0.03(-1.25%)
Aug 31, 2015
2.619
2.656
2.602
2.644
210,892
+0.04(+1.59%)
Aug 28, 2015
2.606
2.635
2.590
2.602
319,819
-0.00(-0.16%)
Aug 27, 2015
2.619
2.669
2.586
2.606
558,020
+0.01(+0.48%)
Aug 26, 2015
2.586
2.598
2.549
2.594
177,283
+0.05(+2.12%)
Aug 25, 2015
2.524
2.606
2.524
2.540
623,334
+0.04(+1.66%)
Aug 24, 2015
2.619
2.649
2.495
2.499
698,685
-0.19(-7.08%)
Aug 21, 2015
2.689
2.695
2.648
2.689
475,543
-0.01(-0.31%)
Aug 20, 2015
2.718
2.723
2.677
2.697
235,155
-0.03(-1.21%)
Aug 19, 2015
2.714
2.740
2.702
2.731
217,595
+0.02(+0.92%)
Aug 18, 2015
2.726
2.735
2.702
2.706
129,090
-0.03(-1.06%)
Aug 17, 2015
2.714
2.755
2.706
2.735
127,523
+0.02(+0.76%)
Aug 14, 2015
2.702
2.722
2.685
2.714
81,413
+0.00(+0.00%)
Aug 13, 2015
2.673
2.718
2.648
2.714
327,537
+0.02(+0.92%)
Aug 12, 2015
2.656
2.706
2.640
2.689
485,656
+0.03(+1.25%)
Aug 11, 2015
2.656
2.664
2.640
2.656
364,189
+0.00(+0.15%)
Aug 10, 2015
2.652
2.668
2.648
2.652
427,314
+0.01(+0.31%)
Aug 07, 2015
2.636
2.652
2.620
2.644
288,633
+0.00(+0.15%)
Aug 06, 2015
2.688
2.688
2.640
2.640
542,573
-0.06(-2.10%)
Aug 05, 2015
2.749
2.749
2.684
2.697
345,705
-0.03(-1.19%)
Aug 04, 2015
2.765
2.765
2.705
2.729
305,891
-0.03(-1.03%)
Aug 03, 2015
2.757
2.769
2.729
2.757
336,431
-0.01(-0.29%)
Jul 31, 2015
2.729
2.802
2.697
2.765
445,853
+0.04(+1.33%)
Jul 30, 2015
2.709
2.729
2.697
2.729
316,745
+0.02(+0.75%)
Jul 29, 2015
2.676
2.713
2.660
2.709
337,042
+0.03(+1.21%)
Jul 28, 2015
2.705
2.721
2.672
2.676
560,318
-0.02(-0.60%)
Jul 27, 2015
2.705
2.717
2.680
2.693
520,548
-0.01(-0.45%)
Jul 24, 2015
2.721
2.721
2.693
2.705
260,130
-0.02(-0.74%)
Jul 23, 2015
2.749
2.749
2.697
2.725
336,844
-0.03(-1.17%)
Jul 22, 2015
2.769
2.769
2.717
2.757
284,678
-0.00(-0.15%)
Jul 21, 2015
2.765
2.769
2.737
2.761
388,939
-0.02(-0.73%)
Jul 20, 2015
2.781
2.790
2.753
2.781
430,984
+0.00(+0.15%)
Jul 17, 2015
2.749
2.777
2.749
2.777
203,717
+0.02(+0.59%)
Jul 16, 2015
2.798
2.798
2.753
2.761
167,071
-0.04(-1.44%)
Jul 15, 2015
2.790
2.802
2.774
2.802
132,494
+0.01(+0.29%)
Jul 14, 2015
2.781
2.806
2.769
2.794
415,475
+0.02(+0.58%)
Jul 13, 2015
2.737
2.777
2.737
2.777
272,206
+0.06(+2.38%)
Jul 10, 2015
2.705
2.729
2.697
2.713
355,250
+0.01(+0.30%)
Jul 09, 2015
2.721
2.733
2.688
2.705
315,589
-0.02(-0.59%)
Jul 08, 2015
2.737
2.765
2.717
2.721
248,619
-0.03(-1.17%)
Jul 07, 2015
2.721
2.765
2.713
2.753
236,879
+0.03(+1.19%)
Jul 06, 2015
2.709
2.725
2.688
2.721
213,992
+0.02(+0.75%)
Jul 02, 2015
2.721
2.701
2.701
2.701
225,090
-0.03(-1.18%)
Jul 01, 2015
2.725
2.749
2.717
2.733
344,715
+0.00(+0.00%)
Jun 30, 2015
2.668
2.735
2.660
2.733
414,842
+0.06(+2.27%)
Jun 29, 2015
2.741
2.745
2.656
2.672
679,146
-0.08(-3.08%)
Jun 26, 2015
2.745
2.761
2.729
2.757
494,497
+0.00(+0.15%)
Jun 25, 2015
2.769
2.773
2.753
2.753
514,899
-0.01(-0.29%)
Jun 24, 2015
2.798
2.798
2.753
2.761
244,129
-0.02(-0.87%)
Jun 23, 2015
2.781
2.798
2.769
2.785
328,702
+0.00(+0.15%)
Jun 22, 2015
2.769
2.802
2.769
2.781
457,884
-0.00(-0.15%)
Jun 19, 2015
2.810
2.822
2.765
2.785
463,365
-0.03(-1.01%)
Jun 18, 2015
2.777
2.818
2.769
2.814
282,830
+0.02(+0.87%)
Jun 17, 2015
2.798
2.798
2.761
2.790
275,221
-0.01(-0.29%)
Jun 16, 2015
2.830
2.830
2.794
2.798
254,073
-0.02(-0.86%)
Jun 15, 2015
2.842
2.846
2.818
2.822
565,213
-0.01(-0.29%)
Jun 12, 2015
2.818
2.834
2.781
2.830
862,457
+0.01(+0.43%)
Jun 11, 2015
2.794
2.830
2.790
2.818
368,362
+0.05(+1.75%)
Jun 10, 2015
2.773
2.794
2.761
2.769
452,291
-0.00(-0.15%)
Jun 09, 2015
2.781
2.781
2.769
2.773
516,845
-0.01(-0.29%)
Jun 08, 2015
2.794
2.802
2.773
2.781
322,110
-0.03(-1.01%)
Jun 05, 2015
2.806
2.826
2.806
2.810
454,456
+0.00(+0.14%)
Jun 04, 2015
2.826
2.854
2.806
2.806
401,631
-0.03(-1.14%)
Jun 03, 2015
2.850
2.858
2.830
2.838
425,134
-0.03(-0.99%)
Jun 02, 2015
2.874
2.874
2.854
2.866
686,930
+0.00(+0.00%)
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.