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
)
8.530
-0.050 (-0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2024
7.826
7.960
7.653
7.653
2,296,866
-0.17(-2.21%)
Jan 30, 2024
8.171
8.190
7.826
7.826
2,465,382
-0.41(-5.01%)
Jan 29, 2024
8.238
8.257
8.125
8.238
1,487,194
+0.07(+0.81%)
Jan 26, 2024
8.210
8.267
8.153
8.172
1,007,745
-0.01(-0.12%)
Jan 25, 2024
8.106
8.191
8.049
8.182
1,207,540
+0.17(+2.13%)
Jan 24, 2024
8.106
8.134
8.011
8.011
1,450,355
-0.02(-0.24%)
Jan 23, 2024
7.945
8.049
7.874
8.030
1,014,883
+0.09(+1.07%)
Jan 22, 2024
8.087
8.139
7.888
7.945
1,244,184
-0.07(-0.83%)
Jan 19, 2024
8.125
8.125
7.803
8.011
1,430,486
-0.06(-0.70%)
Jan 18, 2024
8.096
8.191
7.917
8.068
1,272,241
-0.01(-0.12%)
Jan 17, 2024
8.134
8.271
8.021
8.078
1,232,948
-0.14(-1.73%)
Jan 16, 2024
8.333
8.352
8.134
8.219
897,513
-0.10(-1.25%)
Jan 12, 2024
8.276
8.437
8.238
8.323
1,210,680
+0.12(+1.50%)
Jan 11, 2024
8.210
8.290
8.059
8.200
1,402,118
-0.07(-0.80%)
Jan 10, 2024
8.210
8.305
8.163
8.267
842,116
+0.06(+0.69%)
Jan 09, 2024
8.163
8.267
8.109
8.210
979,917
+0.00(+0.00%)
Jan 08, 2024
7.869
8.219
7.813
8.210
1,315,511
+0.36(+4.58%)
Jan 05, 2024
7.756
7.888
7.700
7.851
1,007,629
+0.08(+0.97%)
Jan 04, 2024
7.756
7.813
7.709
7.775
624,285
+0.01(+0.12%)
Jan 03, 2024
7.832
7.851
7.650
7.765
1,171,186
-0.11(-1.44%)
Jan 02, 2024
7.945
7.947
7.841
7.879
1,070,546
-0.09(-1.19%)
Dec 29, 2023
8.115
8.163
7.926
7.973
1,510,334
-0.21(-2.54%)
Dec 28, 2023
8.210
8.224
8.106
8.182
1,221,275
-0.03(-0.35%)
Dec 27, 2023
8.238
8.303
8.145
8.210
1,728,182
+0.03(+0.34%)
Dec 26, 2023
8.061
8.257
8.042
8.182
1,319,322
+0.16(+1.98%)
Dec 22, 2023
8.061
8.173
8.005
8.023
1,382,880
-0.02(-0.23%)
Dec 21, 2023
7.977
8.042
7.888
8.042
1,508,591
+0.20(+2.50%)
Dec 20, 2023
7.883
8.089
7.846
7.846
1,511,786
-0.06(-0.71%)
Dec 19, 2023
7.743
7.930
7.743
7.902
1,334,658
+0.19(+2.42%)
Dec 18, 2023
7.865
7.865
7.687
7.715
1,189,846
-0.12(-1.55%)
Dec 15, 2023
7.902
7.930
7.762
7.837
5,762,361
-0.07(-0.83%)
Dec 14, 2023
7.809
7.972
7.715
7.902
2,450,656
+0.22(+2.92%)
Dec 13, 2023
7.277
7.729
7.251
7.678
2,005,674
+0.42(+5.78%)
Dec 12, 2023
7.184
7.368
7.146
7.258
1,544,330
+0.07(+1.04%)
Dec 11, 2023
7.277
7.291
7.146
7.184
2,147,018
-0.19(-2.53%)
Dec 08, 2023
7.230
7.398
7.193
7.370
985,403
+0.11(+1.54%)
Dec 07, 2023
7.221
7.268
7.156
7.258
774,617
+0.07(+0.91%)
Dec 06, 2023
7.305
7.394
7.146
7.193
1,212,540
-0.07(-1.03%)
Dec 05, 2023
7.305
7.361
7.212
7.268
840,363
-0.07(-0.89%)
Dec 04, 2023
7.165
7.333
7.118
7.333
1,280,995
+0.16(+2.21%)
Dec 01, 2023
6.876
7.174
6.848
7.174
1,792,414
+0.30(+4.34%)
Nov 30, 2023
6.922
6.960
6.867
6.876
1,329,601
-0.04(-0.54%)
Nov 29, 2023
6.941
7.016
6.885
6.913
1,271,884
+0.03(+0.41%)
Nov 28, 2023
6.775
6.904
6.702
6.885
1,171,102
+0.10(+1.49%)
Nov 27, 2023
6.812
6.858
6.715
6.784
1,144,255
+0.00(+0.00%)
Nov 24, 2023
6.839
6.917
6.766
6.784
690,484
-0.06(-0.81%)
Nov 22, 2023
6.793
6.908
6.787
6.839
766,260
+0.10(+1.50%)
Nov 21, 2023
6.738
6.784
6.692
6.738
825,387
-0.03(-0.41%)
Nov 20, 2023
6.683
6.830
6.642
6.766
1,167,192
+0.10(+1.52%)
Nov 17, 2023
6.555
6.674
6.490
6.665
994,237
+0.16(+2.40%)
Nov 16, 2023
6.555
6.591
6.426
6.509
949,408
-0.07(-1.12%)
Nov 15, 2023
6.582
6.601
6.481
6.582
1,040,895
+0.04(+0.56%)
Nov 14, 2023
6.472
6.637
6.389
6.545
1,525,775
+0.28(+4.55%)
Nov 13, 2023
6.270
6.316
6.178
6.261
1,080,074
-0.07(-1.16%)
Nov 10, 2023
6.288
6.362
6.252
6.334
1,044,774
+0.12(+1.92%)
Nov 09, 2023
6.509
6.532
6.178
6.215
1,385,393
-0.26(-3.97%)
Nov 08, 2023
6.472
6.509
6.325
6.472
1,010,777
+0.01(+0.14%)
Nov 07, 2023
6.298
6.490
6.229
6.463
1,128,499
+0.15(+2.33%)
Nov 06, 2023
6.334
6.399
6.220
6.316
958,730
-0.01(-0.15%)
Nov 03, 2023
6.353
6.472
6.316
6.325
1,132,318
+0.12(+1.92%)
Nov 02, 2023
6.068
6.243
6.059
6.206
1,578,115
+0.25(+4.16%)
Nov 01, 2023
5.774
5.999
5.710
5.958
1,442,395
+0.19(+3.34%)
Oct 31, 2023
5.508
5.811
5.499
5.765
1,683,485
+0.30(+5.55%)
Oct 30, 2023
5.416
5.549
5.416
5.462
1,996,227
+0.03(+0.51%)
Oct 27, 2023
5.570
5.651
5.390
5.435
2,171,561
-0.08(-1.47%)
Oct 26, 2023
5.516
5.678
5.457
5.516
1,790,079
+0.01(+0.16%)
Oct 25, 2023
5.669
5.705
5.471
5.507
2,002,263
-0.21(-3.62%)
Oct 24, 2023
5.669
5.831
5.664
5.714
1,924,779
-0.05(-0.94%)
Oct 23, 2023
5.723
5.876
5.520
5.768
2,155,090
-0.04(-0.77%)
Oct 20, 2023
5.894
6.002
5.813
5.813
1,392,132
-0.12(-1.97%)
Oct 19, 2023
6.253
6.289
5.921
5.930
1,734,073
-0.34(-5.45%)
Oct 18, 2023
6.613
6.613
6.253
6.271
1,866,885
-0.37(-5.56%)
Oct 17, 2023
6.748
6.803
6.613
6.640
1,301,545
-0.17(-2.51%)
Oct 16, 2023
6.793
6.856
6.640
6.811
1,584,068
+0.12(+1.75%)
Oct 13, 2023
6.739
6.775
6.559
6.694
2,384,692
-0.03(-0.40%)
Oct 12, 2023
6.973
6.991
6.577
6.721
4,196,910
-0.44(-6.16%)
Oct 11, 2023
7.126
7.198
7.090
7.162
997,523
+0.06(+0.89%)
Oct 10, 2023
7.126
7.216
7.063
7.099
1,101,196
-0.04(-0.50%)
Oct 09, 2023
7.009
7.203
7.009
7.135
916,429
+0.09(+1.28%)
Oct 06, 2023
6.973
7.077
6.901
7.045
902,538
+0.00(+0.00%)
Oct 05, 2023
6.883
7.074
6.874
7.045
1,012,818
+0.09(+1.29%)
Oct 04, 2023
6.991
7.070
6.829
6.955
2,513,087
+0.08(+1.18%)
Oct 03, 2023
7.108
7.135
6.789
6.874
2,349,177
-0.31(-4.38%)
Oct 02, 2023
7.639
7.639
7.081
7.189
2,792,720
-0.47(-6.11%)
Sep 29, 2023
7.630
7.743
7.603
7.657
1,227,564
+0.09(+1.19%)
Sep 28, 2023
7.486
7.675
7.387
7.567
1,881,119
-0.03(-0.36%)
Sep 27, 2023
7.727
7.762
7.559
7.594
1,712,574
-0.07(-0.92%)
Sep 26, 2023
7.903
7.912
7.656
7.665
1,878,293
-0.27(-3.45%)
Sep 25, 2023
7.956
8.014
7.925
7.939
1,279,590
-0.04(-0.55%)
Sep 22, 2023
7.947
8.053
7.894
7.983
1,749,614
+0.10(+1.23%)
Sep 21, 2023
8.248
8.265
7.886
7.886
2,030,217
-0.39(-4.70%)
Sep 20, 2023
8.362
8.389
8.265
8.274
722,819
-0.04(-0.43%)
Sep 19, 2023
8.407
8.486
8.309
8.309
1,051,648
-0.07(-0.84%)
Sep 18, 2023
8.477
8.495
8.371
8.380
1,437,501
-0.05(-0.63%)
Sep 15, 2023
8.433
8.451
8.327
8.433
2,517,482
+0.04(+0.53%)
Sep 14, 2023
8.318
8.486
8.301
8.389
2,127,493
+0.12(+1.50%)
Sep 13, 2023
8.248
8.323
8.230
8.265
2,281,223
+0.04(+0.43%)
Sep 12, 2023
8.283
8.336
8.212
8.230
1,329,811
-0.02(-0.21%)
Sep 11, 2023
8.203
8.274
8.186
8.248
1,080,653
+0.07(+0.86%)
Sep 08, 2023
8.142
8.292
8.089
8.177
838,573
+0.04(+0.43%)
Sep 07, 2023
8.133
8.195
8.111
8.142
1,180,528
-0.02(-0.22%)
Sep 06, 2023
8.195
8.261
8.106
8.159
1,410,739
-0.04(-0.54%)
Sep 05, 2023
8.380
8.389
8.159
8.203
1,802,949
-0.19(-2.31%)
Sep 01, 2023
8.460
8.521
8.389
8.398
1,548,294
-0.07(-0.83%)
Aug 31, 2023
8.486
8.554
8.451
8.468
1,474,759
-0.02(-0.21%)
Aug 30, 2023
8.486
8.521
8.389
8.486
2,242,487
-0.08(-0.93%)
Aug 29, 2023
8.427
8.579
8.379
8.566
2,967,731
+0.10(+1.13%)
Aug 28, 2023
8.279
8.470
8.279
8.470
2,324,020
+0.19(+2.31%)
Aug 25, 2023
8.331
8.382
8.131
8.279
1,641,033
-0.02(-0.21%)
Aug 24, 2023
8.279
8.389
8.237
8.296
1,829,487
+0.02(+0.21%)
Aug 23, 2023
8.175
8.288
8.162
8.279
2,568,583
+0.14(+1.71%)
Aug 22, 2023
8.357
8.383
8.131
8.140
8,148,521
-0.16(-1.88%)
Aug 21, 2023
8.340
8.340
8.227
8.296
1,125,530
-0.01(-0.10%)
Aug 18, 2023
8.183
8.305
8.147
8.305
1,079,831
+0.07(+0.84%)
Aug 17, 2023
8.409
8.522
8.175
8.235
1,897,276
-0.14(-1.66%)
Aug 16, 2023
8.435
8.526
8.374
8.374
1,212,340
-0.10(-1.13%)
Aug 15, 2023
8.557
8.581
8.435
8.470
1,139,804
-0.14(-1.61%)
Aug 14, 2023
8.722
8.731
8.561
8.609
1,571,998
-0.11(-1.29%)
Aug 11, 2023
8.739
8.761
8.691
8.722
622,978
-0.03(-0.40%)
Aug 10, 2023
8.800
8.830
8.734
8.757
780,248
-0.01(-0.10%)
Aug 09, 2023
8.826
8.857
8.731
8.765
655,233
-0.07(-0.79%)
Aug 08, 2023
8.783
8.835
8.765
8.835
649,020
-0.03(-0.29%)
Aug 07, 2023
8.757
8.861
8.739
8.861
868,582
+0.15(+1.69%)
Aug 04, 2023
8.809
8.887
8.696
8.713
1,693,951
-0.02(-0.20%)
Aug 03, 2023
8.991
9.035
8.722
8.731
4,764,740
-0.30(-3.37%)
Aug 02, 2023
9.035
9.095
8.896
9.035
839,307
-0.06(-0.67%)
Aug 01, 2023
9.043
9.174
9.017
9.095
880,752
+0.04(+0.48%)
Jul 31, 2023
9.321
9.339
8.956
9.052
1,617,621
-0.24(-2.62%)
Jul 28, 2023
9.313
9.443
9.026
9.295
1,416,126
-0.03(-0.28%)
Jul 27, 2023
9.587
9.646
9.296
9.321
1,951,974
-0.22(-2.33%)
Jul 26, 2023
9.433
9.570
9.433
9.544
1,074,241
+0.14(+1.46%)
Jul 25, 2023
9.356
9.475
9.278
9.407
1,178,117
+0.08(+0.83%)
Jul 24, 2023
9.150
9.356
9.133
9.330
1,161,319
+0.18(+1.96%)
Jul 21, 2023
9.159
9.184
9.073
9.150
902,763
+0.05(+0.56%)
Jul 20, 2023
9.107
9.124
8.987
9.099
683,833
+0.00(+0.00%)
Jul 19, 2023
9.047
9.142
9.030
9.099
684,330
+0.10(+1.14%)
Jul 18, 2023
8.859
9.022
8.851
8.996
788,038
+0.16(+1.84%)
Jul 17, 2023
8.782
8.833
8.722
8.833
739,326
+0.06(+0.68%)
Jul 14, 2023
8.791
8.824
8.722
8.773
778,492
-0.02(-0.19%)
Jul 13, 2023
8.688
8.932
8.688
8.791
1,062,869
+0.12(+1.38%)
Jul 12, 2023
8.688
8.748
8.611
8.671
741,002
+0.09(+1.00%)
Jul 11, 2023
8.671
8.731
8.585
8.585
883,273
-0.07(-0.79%)
Jul 10, 2023
8.542
8.688
8.491
8.654
789,844
+0.11(+1.30%)
Jul 07, 2023
8.346
8.637
8.346
8.542
907,871
+0.21(+2.57%)
Jul 06, 2023
8.645
8.645
8.209
8.328
1,590,207
-0.35(-4.04%)
Jul 05, 2023
8.765
8.799
8.654
8.679
672,222
-0.09(-1.07%)
Jul 03, 2023
8.816
8.876
8.722
8.773
530,030
-0.09(-0.97%)
Jun 30, 2023
8.799
8.868
8.773
8.859
963,631
+0.08(+0.88%)
Jun 29, 2023
8.893
8.904
8.773
8.782
1,014,800
-0.09(-0.97%)
Jun 28, 2023
8.665
8.868
8.640
8.868
1,362,702
+0.19(+2.14%)
Jun 27, 2023
8.530
8.682
8.471
8.682
963,577
+0.19(+2.28%)
Jun 26, 2023
8.412
8.581
8.320
8.488
1,488,386
+0.08(+1.00%)
Jun 23, 2023
8.480
8.497
8.370
8.404
1,757,124
-0.09(-1.09%)
Jun 22, 2023
8.691
8.691
8.488
8.497
1,518,526
-0.13(-1.56%)
Jun 21, 2023
8.741
8.766
8.623
8.632
3,695,296
-0.08(-0.97%)
Jun 20, 2023
8.674
8.767
8.657
8.716
1,049,443
+0.06(+0.68%)
Jun 16, 2023
8.775
8.834
8.648
8.657
1,468,663
-0.03(-0.39%)
Jun 15, 2023
8.640
8.783
8.598
8.691
2,371,789
+0.06(+0.68%)
Jun 14, 2023
8.724
8.745
8.593
8.632
809,781
-0.07(-0.78%)
Jun 13, 2023
8.589
8.720
8.581
8.699
710,319
+0.12(+1.38%)
Jun 12, 2023
8.446
8.589
8.402
8.581
1,368,114
+0.12(+1.39%)
Jun 09, 2023
8.497
8.530
8.404
8.463
849,299
-0.03(-0.40%)
Jun 08, 2023
8.623
8.627
8.429
8.497
3,091,115
-0.12(-1.37%)
Jun 07, 2023
8.665
8.741
8.564
8.615
701,890
-0.02(-0.20%)
Jun 06, 2023
8.598
8.733
8.585
8.632
894,949
-0.02(-0.19%)
Jun 05, 2023
8.632
8.707
8.539
8.648
611,866
-0.05(-0.58%)
Jun 02, 2023
8.648
8.741
8.615
8.699
990,769
+0.05(+0.58%)
Jun 01, 2023
8.463
8.657
8.379
8.648
824,587
+0.24(+2.91%)
May 31, 2023
8.497
8.556
8.383
8.404
1,022,185
-0.13(-1.58%)
May 30, 2023
8.429
8.581
8.387
8.539
3,379,961
+0.18(+2.12%)
May 26, 2023
8.022
8.370
7.964
8.362
1,454,754
+0.37(+4.56%)
May 25, 2023
8.221
8.246
7.897
7.997
1,470,407
-0.22(-2.63%)
May 24, 2023
8.337
8.337
8.130
8.213
867,425
-0.14(-1.69%)
May 23, 2023
8.395
8.470
8.325
8.354
900,599
-0.02(-0.30%)
May 22, 2023
8.370
8.420
8.287
8.378
1,191,864
+0.07(+0.90%)
May 19, 2023
8.378
8.395
8.237
8.304
543,144
-0.05(-0.60%)
May 18, 2023
8.279
8.370
8.246
8.354
497,958
+0.07(+0.90%)
May 17, 2023
8.221
8.312
8.167
8.279
623,645
+0.07(+0.81%)
May 16, 2023
8.362
8.362
8.213
8.213
582,229
-0.17(-1.98%)
May 15, 2023
8.296
8.420
8.279
8.378
627,933
+0.11(+1.30%)
May 12, 2023
8.370
8.377
8.233
8.271
604,672
-0.07(-0.89%)
May 11, 2023
8.237
8.345
8.196
8.345
577,049
+0.07(+0.80%)
May 10, 2023
8.320
8.362
8.171
8.279
720,213
+0.05(+0.60%)
May 09, 2023
8.179
8.266
8.113
8.229
434,223
+0.03(+0.40%)
May 08, 2023
8.171
8.241
8.092
8.196
544,168
+0.05(+0.61%)
May 05, 2023
8.105
8.221
8.030
8.146
704,552
+0.22(+2.72%)
May 04, 2023
8.022
8.092
7.931
7.931
825,871
-0.15(-1.85%)
May 03, 2023
7.889
8.246
7.881
8.080
1,040,120
+0.20(+2.53%)
May 02, 2023
8.304
8.337
7.773
7.881
1,972,849
-0.44(-5.28%)
May 01, 2023
8.860
8.872
8.312
8.320
1,505,575
-0.56(-6.26%)
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%)
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.