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
KKR Real Estate Finance Trust Inc
(NY:
KREF
)
9.290
-0.060 (-0.64%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 14, 2024
9.240
9.372
9.240
9.290
302,425
-0.06(-0.64%)
Jun 13, 2024
9.260
9.360
9.185
9.350
250,978
+0.10(+1.08%)
Jun 12, 2024
9.400
9.420
9.230
9.250
358,463
+0.12(+1.31%)
Jun 11, 2024
9.160
9.190
9.100
9.130
428,290
-0.08(-0.87%)
Jun 10, 2024
9.250
9.280
9.175
9.210
309,499
-0.05(-0.54%)
Jun 07, 2024
9.210
9.305
9.210
9.260
282,716
-0.09(-0.96%)
Jun 06, 2024
9.410
9.460
9.290
9.350
256,330
-0.11(-1.16%)
Jun 05, 2024
9.410
9.480
9.335
9.460
383,816
+0.07(+0.75%)
Jun 04, 2024
9.450
9.490
9.315
9.390
345,909
-0.12(-1.26%)
Jun 03, 2024
9.560
9.560
9.310
9.510
391,906
+0.05(+0.53%)
May 31, 2024
9.380
9.520
9.351
9.460
388,177
+0.12(+1.28%)
May 30, 2024
9.230
9.390
9.170
9.340
380,235
+0.20(+2.19%)
May 29, 2024
9.320
9.330
9.110
9.140
537,777
-0.29(-3.08%)
May 28, 2024
9.600
9.620
9.350
9.430
436,431
-0.12(-1.26%)
May 24, 2024
9.630
9.655
9.520
9.550
500,375
-0.02(-0.21%)
May 23, 2024
9.670
9.705
9.510
9.570
694,934
-0.12(-1.24%)
May 22, 2024
9.650
9.750
9.640
9.690
350,156
-0.01(-0.10%)
May 21, 2024
9.740
9.795
9.680
9.700
214,068
-0.08(-0.82%)
May 20, 2024
9.910
9.930
9.775
9.780
203,098
-0.10(-1.01%)
May 17, 2024
9.870
9.910
9.810
9.880
319,694
+0.04(+0.41%)
May 16, 2024
9.800
9.880
9.730
9.840
522,789
+0.05(+0.51%)
May 15, 2024
9.870
9.965
9.745
9.790
453,231
+0.04(+0.41%)
May 14, 2024
9.810
9.875
9.701
9.750
319,286
+0.06(+0.62%)
May 13, 2024
9.650
9.750
9.635
9.690
353,602
+0.09(+0.94%)
May 10, 2024
9.680
9.730
9.535
9.600
270,633
-0.06(-0.62%)
May 09, 2024
9.540
9.730
9.515
9.660
365,536
+0.12(+1.26%)
May 08, 2024
9.550
9.655
9.510
9.540
459,763
-0.09(-0.93%)
May 07, 2024
9.700
9.720
9.555
9.630
692,665
-0.05(-0.52%)
May 06, 2024
9.740
9.795
9.650
9.680
601,896
+0.03(+0.31%)
May 03, 2024
9.900
9.980
9.610
9.650
574,139
-0.02(-0.21%)
May 02, 2024
9.800
9.800
9.596
9.670
593,315
+0.02(+0.21%)
May 01, 2024
9.440
9.835
9.420
9.650
647,199
+0.24(+2.55%)
Apr 30, 2024
9.550
9.555
9.390
9.410
906,410
-0.20(-2.08%)
Apr 29, 2024
9.660
9.750
9.560
9.610
407,795
-0.01(-0.10%)
Apr 26, 2024
9.600
9.670
9.540
9.620
581,263
+0.06(+0.63%)
Apr 25, 2024
9.650
9.690
9.480
9.560
845,709
-0.22(-2.25%)
Apr 24, 2024
9.850
9.880
9.530
9.780
863,888
-0.24(-2.40%)
Apr 23, 2024
9.860
10.07
9.830
10.02
551,575
+0.17(+1.73%)
Apr 22, 2024
9.800
9.880
9.735
9.850
350,617
+0.09(+0.92%)
Apr 19, 2024
9.540
9.780
9.530
9.760
416,503
+0.19(+1.99%)
Apr 18, 2024
9.470
9.665
9.440
9.570
439,798
+0.16(+1.70%)
Apr 17, 2024
9.580
9.660
9.410
9.410
463,935
-0.10(-1.05%)
Apr 16, 2024
9.570
9.620
9.435
9.510
496,333
-0.09(-0.94%)
Apr 15, 2024
9.650
9.795
9.470
9.600
732,589
+0.02(+0.21%)
Apr 12, 2024
9.640
9.730
9.530
9.580
436,390
-0.13(-1.34%)
Apr 11, 2024
9.550
9.785
9.520
9.710
478,984
+0.23(+2.43%)
Apr 10, 2024
9.670
9.670
9.360
9.480
708,031
-0.43(-4.34%)
Apr 09, 2024
9.810
9.920
9.790
9.910
223,378
+0.15(+1.54%)
Apr 08, 2024
9.830
9.870
9.695
9.760
355,876
+0.00(+0.00%)
Apr 05, 2024
9.720
9.820
9.670
9.760
287,728
-0.01(-0.10%)
Apr 04, 2024
10.02
10.21
9.750
9.770
482,481
-0.17(-1.71%)
Apr 03, 2024
9.740
9.955
9.730
9.940
490,798
+0.17(+1.74%)
Apr 02, 2024
9.770
9.900
9.670
9.770
553,913
-0.09(-0.91%)
Apr 01, 2024
10.04
10.04
9.760
9.860
379,773
-0.20(-1.99%)
Mar 28, 2024
9.990
10.00
10.00
10.06
553,204
+0.10(+1.00%)
Mar 27, 2024
9.880
10.05
9.880
9.960
386,014
+0.15(+1.53%)
Mar 26, 2024
10.13
10.13
9.781
9.810
428,156
-0.20(-2.04%)
Mar 25, 2024
9.917
10.12
9.917
10.01
272,074
+0.13(+1.28%)
Mar 22, 2024
10.03
10.09
9.844
9.888
407,686
-0.10(-0.98%)
Mar 21, 2024
9.927
10.06
9.927
9.986
401,698
+0.12(+1.19%)
Mar 20, 2024
9.595
9.937
9.556
9.869
396,534
+0.24(+2.53%)
Mar 19, 2024
9.683
9.771
9.527
9.625
332,131
-0.12(-1.20%)
Mar 18, 2024
9.888
9.888
9.712
9.742
350,596
-0.14(-1.38%)
Mar 15, 2024
9.634
9.942
9.634
9.878
1,280,723
+0.19(+1.91%)
Mar 14, 2024
9.898
9.956
9.634
9.693
401,968
-0.22(-2.26%)
Mar 13, 2024
9.917
10.05
9.878
9.917
440,274
+0.01(+0.10%)
Mar 12, 2024
9.869
9.986
9.820
9.908
442,833
+0.01(+0.10%)
Mar 11, 2024
9.703
9.947
9.703
9.898
431,392
+0.14(+1.40%)
Mar 08, 2024
9.732
9.849
9.625
9.761
415,360
+0.11(+1.11%)
Mar 07, 2024
9.595
9.722
9.556
9.654
653,196
+0.20(+2.06%)
Mar 06, 2024
9.586
9.605
9.410
9.459
436,865
-0.02(-0.21%)
Mar 05, 2024
9.439
9.576
9.391
9.478
542,911
-0.01(-0.10%)
Mar 04, 2024
9.576
9.634
9.449
9.488
629,673
-0.12(-1.22%)
Mar 01, 2024
9.478
9.639
9.371
9.605
777,883
+0.10(+1.03%)
Feb 29, 2024
9.196
9.517
9.118
9.508
1,077,269
+0.47(+5.18%)
Feb 28, 2024
9.127
9.206
9.030
9.040
834,989
-0.17(-1.80%)
Feb 27, 2024
9.274
9.342
9.146
9.205
864,414
+0.00(+0.00%)
Feb 26, 2024
9.391
9.513
9.176
9.205
689,764
-0.26(-2.78%)
Feb 23, 2024
9.400
9.722
9.361
9.469
945,311
+0.07(+0.73%)
Feb 22, 2024
9.176
9.508
9.108
9.400
988,219
+0.15(+1.58%)
Feb 21, 2024
8.932
9.264
8.864
9.254
752,794
+0.28(+3.15%)
Feb 20, 2024
9.137
9.205
8.942
8.971
876,521
-0.25(-2.75%)
Feb 16, 2024
9.225
9.352
9.108
9.225
703,211
-0.18(-1.87%)
Feb 15, 2024
9.186
9.478
9.186
9.400
906,158
+0.28(+3.10%)
Feb 14, 2024
9.127
9.171
8.981
9.118
555,975
+0.13(+1.41%)
Feb 13, 2024
9.049
9.186
8.913
8.991
1,330,125
-0.30(-3.25%)
Feb 12, 2024
9.303
9.478
9.235
9.293
1,605,057
+0.01(+0.11%)
Feb 09, 2024
9.654
9.654
9.127
9.283
1,930,575
-0.18(-1.86%)
Feb 08, 2024
9.771
9.800
9.361
9.459
2,526,678
-0.43(-4.34%)
Feb 07, 2024
10.05
10.07
9.264
9.888
3,053,627
-1.59(-13.85%)
Feb 06, 2024
11.48
11.66
11.38
11.48
510,025
-0.02(-0.17%)
Feb 05, 2024
11.51
11.58
11.19
11.50
540,934
-0.17(-1.42%)
Feb 02, 2024
11.77
11.85
11.65
11.66
451,038
-0.32(-2.69%)
Feb 01, 2024
11.98
12.03
11.68
11.98
446,529
+0.05(+0.41%)
Jan 31, 2024
12.36
12.39
11.88
11.94
550,358
-0.50(-4.00%)
Jan 30, 2024
12.71
12.76
12.43
12.43
270,641
-0.35(-2.75%)
Jan 29, 2024
12.62
12.86
12.56
12.78
455,122
+0.20(+1.55%)
Jan 26, 2024
12.62
12.67
12.50
12.59
209,584
+0.09(+0.70%)
Jan 25, 2024
12.56
12.61
12.31
12.50
341,094
+0.14(+1.10%)
Jan 24, 2024
12.58
12.60
12.31
12.36
370,108
-0.05(-0.39%)
Jan 23, 2024
12.45
12.53
12.36
12.41
383,052
+0.08(+0.63%)
Jan 22, 2024
12.28
12.49
12.23
12.34
423,397
+0.14(+1.12%)
Jan 19, 2024
12.12
12.24
11.96
12.20
293,755
+0.11(+0.89%)
Jan 18, 2024
12.11
12.12
11.90
12.09
388,054
+0.13(+1.06%)
Jan 17, 2024
11.98
12.25
11.87
11.97
422,818
-0.27(-2.23%)
Jan 16, 2024
12.43
12.44
12.20
12.24
412,923
-0.30(-2.41%)
Jan 12, 2024
12.82
12.96
12.43
12.54
494,450
-0.13(-1.00%)
Jan 11, 2024
12.71
12.75
12.50
12.67
306,691
-0.17(-1.29%)
Jan 10, 2024
12.61
12.83
12.61
12.83
329,284
+0.20(+1.62%)
Jan 09, 2024
12.63
12.69
12.57
12.63
251,389
-0.17(-1.30%)
Jan 08, 2024
12.49
12.80
12.45
12.79
358,775
+0.26(+2.10%)
Jan 05, 2024
12.38
12.67
12.35
12.53
304,828
+0.02(+0.16%)
Jan 04, 2024
12.58
12.67
12.48
12.51
325,036
-0.02(-0.16%)
Jan 03, 2024
12.62
12.81
12.49
12.53
390,840
-0.33(-2.58%)
Jan 02, 2024
12.81
13.00
12.78
12.86
313,326
-0.04(-0.30%)
Dec 29, 2023
13.09
13.09
12.76
12.90
544,101
-0.25(-1.93%)
Dec 28, 2023
13.15
13.32
13.09
13.15
496,712
-0.04(-0.30%)
Dec 27, 2023
13.26
13.32
13.13
13.19
484,137
-0.08(-0.57%)
Dec 26, 2023
13.07
13.33
13.01
13.27
473,046
+0.27(+2.11%)
Dec 22, 2023
13.14
13.26
12.98
13.00
327,235
-0.11(-0.87%)
Dec 21, 2023
13.00
13.11
12.95
13.11
373,990
+0.23(+1.76%)
Dec 20, 2023
12.97
13.35
12.87
12.88
535,209
-0.15(-1.16%)
Dec 19, 2023
12.73
13.10
12.73
13.03
529,439
+0.30(+2.38%)
Dec 18, 2023
12.79
12.83
12.68
12.73
543,444
-0.02(-0.15%)
Dec 15, 2023
13.08
13.08
12.66
12.75
2,087,882
-0.26(-1.96%)
Dec 14, 2023
12.90
13.10
12.81
13.00
600,126
+0.35(+2.76%)
Dec 13, 2023
12.19
12.72
11.99
12.66
677,845
+0.44(+3.64%)
Dec 12, 2023
12.05
12.29
11.94
12.21
513,412
+0.11(+0.94%)
Dec 11, 2023
11.92
12.13
11.92
12.10
459,780
+0.21(+1.75%)
Dec 08, 2023
11.77
11.94
11.57
11.89
467,415
+0.01(+0.08%)
Dec 07, 2023
11.62
11.88
11.62
11.88
535,400
+0.28(+2.45%)
Dec 06, 2023
12.20
12.32
11.52
11.60
919,939
-0.54(-4.44%)
Dec 05, 2023
12.32
12.32
12.13
12.14
491,864
-0.14(-1.16%)
Dec 04, 2023
12.14
12.31
12.14
12.28
413,813
+0.07(+0.54%)
Dec 01, 2023
11.85
12.21
11.79
12.21
515,750
+0.34(+2.87%)
Nov 30, 2023
11.74
11.89
11.72
11.87
415,240
+0.16(+1.37%)
Nov 29, 2023
11.48
11.76
11.48
11.71
795,017
+0.34(+2.99%)
Nov 28, 2023
11.41
11.42
11.23
11.37
257,031
-0.03(-0.25%)
Nov 27, 2023
11.48
11.48
11.31
11.40
313,102
-0.09(-0.82%)
Nov 24, 2023
11.52
11.53
11.43
11.49
160,192
+0.00(+0.00%)
Nov 22, 2023
11.55
11.62
11.45
11.49
264,086
+0.07(+0.58%)
Nov 21, 2023
11.55
11.58
11.39
11.43
295,671
-0.21(-1.79%)
Nov 20, 2023
11.60
11.69
11.52
11.63
346,286
+0.04(+0.33%)
Nov 17, 2023
11.65
11.74
11.55
11.60
410,210
+0.05(+0.41%)
Nov 16, 2023
11.67
11.72
11.44
11.55
392,764
-0.15(-1.29%)
Nov 15, 2023
11.44
11.73
11.30
11.70
484,668
+0.27(+2.40%)
Nov 14, 2023
11.13
11.48
11.12
11.43
483,749
+0.66(+6.15%)
Nov 13, 2023
10.77
10.81
10.67
10.76
251,512
-0.04(-0.35%)
Nov 10, 2023
10.87
10.90
10.70
10.80
338,243
-0.02(-0.17%)
Nov 09, 2023
11.04
11.09
10.79
10.82
234,901
-0.17(-1.55%)
Nov 08, 2023
11.00
11.01
10.81
10.99
240,400
-0.03(-0.26%)
Nov 07, 2023
10.96
11.09
10.87
11.02
249,513
+0.04(+0.34%)
Nov 06, 2023
11.00
11.09
10.78
10.98
482,605
-0.04(-0.34%)
Nov 03, 2023
11.01
11.20
10.99
11.02
486,569
+0.26(+2.46%)
Nov 02, 2023
10.17
10.77
10.17
10.76
609,063
+0.75(+7.46%)
Nov 01, 2023
9.820
10.02
9.763
10.01
386,873
+0.14(+1.44%)
Oct 31, 2023
9.905
10.02
9.802
9.867
417,831
+0.03(+0.29%)
Oct 30, 2023
9.858
9.980
9.735
9.839
591,555
-0.02(-0.19%)
Oct 27, 2023
9.952
10.07
9.801
9.858
486,489
-0.08(-0.76%)
Oct 26, 2023
9.848
10.10
9.848
9.933
655,256
+0.09(+0.86%)
Oct 25, 2023
9.687
10.09
9.621
9.848
776,269
+0.06(+0.58%)
Oct 24, 2023
9.451
10.28
9.451
9.791
934,399
+0.21(+2.17%)
Oct 23, 2023
9.905
9.905
9.451
9.583
1,155,808
-0.30(-3.06%)
Oct 20, 2023
10.01
10.09
9.848
9.886
737,556
-0.09(-0.95%)
Oct 19, 2023
10.16
10.21
9.971
9.980
679,376
-0.23(-2.22%)
Oct 18, 2023
10.54
10.57
10.17
10.21
942,058
-0.48(-4.51%)
Oct 17, 2023
10.46
10.72
10.46
10.69
557,613
+0.21(+1.98%)
Oct 16, 2023
10.77
10.80
10.42
10.48
1,201,389
-0.14(-1.33%)
Oct 13, 2023
10.96
11.01
10.59
10.62
323,446
-0.22(-2.00%)
Oct 12, 2023
10.98
10.98
10.76
10.84
354,671
-0.15(-1.38%)
Oct 11, 2023
10.89
11.11
10.81
10.99
419,195
+0.17(+1.57%)
Oct 10, 2023
10.77
11.01
10.75
10.82
530,243
+0.06(+0.53%)
Oct 09, 2023
10.57
10.89
10.57
10.76
480,837
+0.12(+1.15%)
Oct 06, 2023
10.53
10.80
10.49
10.64
406,186
-0.04(-0.35%)
Oct 05, 2023
10.26
10.76
10.24
10.68
577,235
+0.42(+4.05%)
Oct 04, 2023
10.45
10.56
10.18
10.26
567,988
-0.20(-1.90%)
Oct 03, 2023
10.55
10.61
10.28
10.46
509,375
-0.15(-1.42%)
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.