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
)
14.61
-0.49 (-3.28%)
Streaming Delayed Price
Updated: 3:09 PM EDT, May 15, 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 28, 2010
1.224
1.234
1.162
1.224
293,694
+0.03(+2.76%)
May 27, 2010
1.171
1.198
1.115
1.191
281,328
+0.08(+7.42%)
May 26, 2010
1.043
1.158
1.043
1.109
377,288
+0.07(+6.98%)
May 25, 2010
1.033
1.079
1.033
1.036
515,410
-0.05(-4.26%)
May 24, 2010
1.060
1.115
1.036
1.083
177,156
+0.02(+1.86%)
May 21, 2010
1.079
1.155
1.027
1.063
1,105,926
-0.05(-4.15%)
May 20, 2010
1.152
1.155
1.109
1.109
977,143
-0.14(-11.55%)
May 19, 2010
1.280
1.306
1.195
1.254
546,473
-0.05(-3.54%)
May 18, 2010
1.359
1.392
1.293
1.300
471,367
-0.03(-2.23%)
May 17, 2010
1.313
1.336
1.267
1.329
342,016
+0.01(+0.50%)
May 14, 2010
1.323
1.382
1.290
1.323
318,466
-0.08(-5.85%)
May 13, 2010
1.415
1.444
1.372
1.405
374,519
-0.03(-2.06%)
May 12, 2010
1.385
1.435
1.369
1.435
342,061
+0.07(+5.06%)
May 11, 2010
1.411
1.415
1.340
1.366
479,743
+0.02(+1.72%)
May 10, 2010
1.342
1.349
1.326
1.342
610,075
+0.10(+7.65%)
May 07, 2010
1.333
1.378
1.217
1.247
990,233
-0.01(-1.04%)
May 06, 2010
1.329
1.329
1.106
1.260
1,701,596
-0.07(-4.96%)
May 05, 2010
1.264
1.349
1.250
1.326
399,619
+0.01(+0.50%)
May 04, 2010
1.366
1.375
1.293
1.319
507,535
-0.08(-5.42%)
May 03, 2010
1.346
1.431
1.336
1.395
339,077
+0.05(+3.92%)
Apr 30, 2010
1.389
1.477
1.329
1.342
649,608
-0.04(-3.09%)
Apr 29, 2010
1.316
1.395
1.290
1.385
478,785
+0.07(+5.51%)
Apr 28, 2010
1.385
1.392
1.254
1.313
778,637
-0.06(-4.09%)
Apr 27, 2010
1.471
1.471
1.359
1.369
671,414
-0.11(-7.35%)
Apr 26, 2010
1.448
1.504
1.425
1.477
729,914
+0.04(+2.74%)
Apr 23, 2010
1.464
1.497
1.431
1.438
835,304
-0.02(-1.57%)
Apr 22, 2010
1.379
1.523
1.346
1.461
2,131,072
+0.15(+11.56%)
Apr 21, 2010
1.280
1.326
1.250
1.310
580,918
+0.02(+1.79%)
Apr 20, 2010
1.217
1.316
1.198
1.287
619,834
+0.06(+5.11%)
Apr 19, 2010
1.283
1.283
1.165
1.224
607,799
-0.04(-3.38%)
Apr 16, 2010
1.329
1.349
1.250
1.267
639,278
-0.09(-6.33%)
Apr 15, 2010
1.362
1.382
1.336
1.352
384,190
-0.03(-2.14%)
Apr 14, 2010
1.382
1.402
1.326
1.382
629,052
-0.01(-0.94%)
Apr 13, 2010
1.444
1.448
1.280
1.395
1,627,031
-0.05(-3.42%)
Apr 12, 2010
1.481
1.533
1.415
1.444
777,376
-0.00(-0.23%)
Apr 09, 2010
1.402
1.573
1.326
1.448
2,594,660
+0.04(+2.80%)
Apr 08, 2010
1.336
1.421
1.283
1.408
1,099,936
+0.09(+7.00%)
Apr 07, 2010
1.290
1.326
1.283
1.316
1,222,537
+0.03(+2.04%)
Apr 06, 2010
1.224
1.290
1.217
1.290
1,552,236
+0.12(+9.80%)
Apr 05, 2010
1.138
1.224
1.122
1.175
961,376
+0.04(+3.48%)
Apr 01, 2010
1.066
1.135
1.135
1.135
810,533
+0.07(+6.48%)
Mar 31, 2010
1.069
1.069
1.053
1.066
297,380
-0.01(-0.61%)
Mar 30, 2010
1.079
1.079
1.053
1.073
270,001
-0.00(-0.31%)
Mar 29, 2010
1.109
1.115
1.060
1.076
478,345
-0.01(-1.21%)
Mar 26, 2010
1.076
1.122
1.063
1.089
681,203
+0.01(+1.23%)
Mar 25, 2010
1.046
1.076
1.010
1.076
943,935
+0.04(+3.48%)
Mar 24, 2010
0.9542
1.040
0.9542
1.040
1,727,836
+0.09(+9.35%)
Mar 23, 2010
0.8884
0.9773
0.8884
0.9509
638,549
+0.07(+7.43%)
Mar 22, 2010
0.8522
0.9082
0.8423
0.8851
562,167
+0.03(+3.07%)
Mar 19, 2010
1.000
1.004
0.8588
0.8588
1,758,048
-0.14(-14.14%)
Mar 18, 2010
0.9871
1.030
0.9871
1.000
453,810
+0.01(+1.33%)
Mar 17, 2010
0.9838
1.000
0.9838
0.9872
232,070
-0.00(-0.33%)
Mar 16, 2010
0.9773
0.9970
0.9740
0.9904
280,361
+0.02(+1.69%)
Mar 15, 2010
0.9740
0.9832
0.9707
0.9740
333,968
-0.00(-0.34%)
Mar 12, 2010
0.9542
0.9805
0.9444
0.9773
492,133
+0.04(+3.85%)
Mar 11, 2010
0.9707
0.9707
0.9312
0.9411
351,574
-0.03(-3.38%)
Mar 10, 2010
0.9476
0.9740
0.9279
0.9740
534,207
+0.04(+4.59%)
Mar 09, 2010
0.9213
0.9378
0.8983
0.9312
659,741
-0.00(-0.35%)
Mar 08, 2010
0.8226
0.9345
0.8128
0.9345
1,021,052
+0.10(+11.81%)
Mar 05, 2010
0.8062
0.8489
0.8062
0.8358
447,868
+0.03(+3.67%)
Mar 04, 2010
0.8160
0.8226
0.8029
0.8062
270,113
-0.00(-0.41%)
Mar 03, 2010
0.7864
0.8127
0.7732
0.8094
502,354
+0.04(+4.68%)
Mar 02, 2010
0.7469
0.7831
0.7403
0.7732
411,910
+0.02(+2.17%)
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.