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
Ellington Credit Company
(NY:
EARN
)
6.970
+0.020 (+0.29%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 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, 2017
5.422
5.439
5.336
5.431
56,600
+0.00(+0.00%)
Jan 30, 2017
5.481
5.481
5.418
5.431
98,816
-0.04(-0.69%)
Jan 27, 2017
5.457
5.476
5.447
5.468
30,649
-0.02(-0.30%)
Jan 26, 2017
5.522
5.522
5.418
5.485
69,293
-0.02(-0.30%)
Jan 25, 2017
5.543
5.543
5.481
5.502
43,096
-0.02(-0.38%)
Jan 24, 2017
5.547
5.547
5.481
5.522
25,207
-0.01(-0.15%)
Jan 23, 2017
5.481
5.539
5.468
5.531
71,742
+0.03(+0.61%)
Jan 20, 2017
5.439
5.502
5.426
5.497
25,298
+0.07(+1.31%)
Jan 19, 2017
5.456
5.456
5.418
5.426
42,026
-0.03(-0.53%)
Jan 18, 2017
5.464
5.518
5.418
5.456
39,601
+0.00(+0.08%)
Jan 17, 2017
5.468
5.491
5.443
5.451
65,917
+0.01(+0.15%)
Jan 13, 2017
5.443
5.443
5.443
0
+0.03(+0.54%)
Jan 12, 2017
5.510
5.510
5.406
5.414
46,204
-0.07(-1.22%)
Jan 11, 2017
5.489
5.543
5.460
5.481
75,991
+0.00(+0.00%)
Jan 10, 2017
5.481
5.502
5.468
5.481
58,591
-0.03(-0.45%)
Jan 09, 2017
5.510
5.539
5.493
5.506
55,088
-0.01(-0.15%)
Jan 06, 2017
5.560
5.564
5.506
5.514
46,021
-0.05(-0.82%)
Jan 05, 2017
5.535
5.564
5.522
5.560
60,919
+0.01(+0.23%)
Jan 04, 2017
5.522
5.589
5.489
5.547
91,875
+0.06(+1.06%)
Jan 03, 2017
5.418
5.493
5.414
5.489
99,867
+0.07(+1.23%)
Dec 30, 2016
5.422
5.422
5.422
0
-0.07(-1.21%)
Dec 29, 2016
5.431
5.502
5.426
5.489
67,709
+0.06(+1.07%)
Dec 28, 2016
5.376
5.454
5.364
5.431
131,236
+0.00(+0.08%)
Dec 27, 2016
5.398
5.450
5.346
5.426
181,339
+0.05(+0.98%)
Dec 23, 2016
5.374
5.374
5.374
0
-0.04(-0.82%)
Dec 22, 2016
5.426
5.455
5.378
5.418
56,158
-0.01(-0.15%)
Dec 21, 2016
5.497
5.497
5.418
5.426
74,649
-0.03(-0.52%)
Dec 20, 2016
5.507
5.564
5.422
5.455
69,319
-0.08(-1.53%)
Dec 19, 2016
5.459
5.544
5.447
5.540
47,675
+0.08(+1.56%)
Dec 16, 2016
5.281
5.475
5.281
5.455
142,188
+0.18(+3.45%)
Dec 15, 2016
5.362
5.370
5.257
5.273
151,845
-0.13(-2.32%)
Dec 14, 2016
5.402
5.491
5.362
5.398
96,770
-0.03(-0.60%)
Dec 13, 2016
5.524
5.540
5.390
5.431
55,532
-0.11(-1.97%)
Dec 12, 2016
5.596
5.621
5.524
5.540
43,023
-0.09(-1.58%)
Dec 09, 2016
5.576
5.629
5.560
5.629
65,835
+0.03(+0.58%)
Dec 08, 2016
5.467
5.621
5.467
5.596
88,552
+0.09(+1.62%)
Dec 07, 2016
5.467
5.629
5.467
5.507
247,303
+0.00(+0.00%)
Dec 06, 2016
5.443
5.552
5.435
5.507
115,645
+0.03(+0.59%)
Dec 05, 2016
5.293
5.475
5.293
5.475
59,993
+0.20(+3.83%)
Dec 02, 2016
5.301
5.364
5.240
5.273
112,291
-0.02(-0.31%)
Dec 01, 2016
5.378
5.435
5.176
5.289
192,762
-0.12(-2.17%)
Nov 30, 2016
5.495
5.495
5.384
5.406
107,666
-0.11(-2.05%)
Nov 29, 2016
5.414
5.540
5.414
5.519
128,445
+0.08(+1.56%)
Nov 28, 2016
5.378
5.455
5.378
5.435
114,415
+0.00(+0.07%)
Nov 25, 2016
5.297
5.431
5.297
5.431
85,352
+0.13(+2.52%)
Nov 23, 2016
5.297
5.297
5.297
0
-0.11(-2.02%)
Nov 22, 2016
5.281
5.406
5.269
5.406
694,683
+0.13(+2.45%)
Nov 21, 2016
5.147
5.350
5.147
5.277
220,495
+0.11(+2.11%)
Nov 18, 2016
5.111
5.180
5.071
5.168
113,112
+0.04(+0.71%)
Nov 17, 2016
5.107
5.143
5.099
5.131
54,478
+0.04(+0.71%)
Nov 16, 2016
5.091
5.139
5.075
5.095
73,143
+0.02(+0.32%)
Nov 15, 2016
5.022
5.099
4.994
5.079
69,772
+0.06(+1.21%)
Nov 14, 2016
5.046
5.054
5.018
5.018
67,756
-0.02(-0.40%)
Nov 11, 2016
4.982
5.054
4.970
5.038
64,979
+0.03(+0.65%)
Nov 10, 2016
5.107
5.107
4.982
5.006
152,127
-0.10(-1.98%)
Nov 09, 2016
5.075
5.115
5.022
5.107
113,478
+0.01(+0.16%)
Nov 08, 2016
5.050
5.115
5.042
5.099
103,141
+0.06(+1.12%)
Nov 07, 2016
5.010
5.059
4.998
5.042
149,283
+0.04(+0.73%)
Nov 04, 2016
5.006
5.050
4.998
5.006
155,251
+0.00(+0.00%)
Nov 03, 2016
4.994
5.071
4.994
5.006
118,387
+0.02(+0.32%)
Nov 02, 2016
4.994
5.054
4.957
4.990
108,381
-0.00(-0.08%)
Nov 01, 2016
5.030
5.057
4.974
4.994
112,805
-0.09(-1.83%)
Oct 31, 2016
5.054
5.095
5.002
5.087
117,272
+0.03(+0.64%)
Oct 28, 2016
5.042
5.063
4.998
5.054
96,778
+0.01(+0.24%)
Oct 27, 2016
5.091
5.107
5.018
5.042
105,139
-0.04(-0.87%)
Oct 26, 2016
5.180
5.204
5.083
5.087
174,842
-0.09(-1.80%)
Oct 25, 2016
5.119
5.188
5.071
5.180
230,167
+0.06(+1.18%)
Oct 24, 2016
5.071
5.131
5.071
5.119
109,924
+0.06(+1.12%)
Oct 21, 2016
5.042
5.095
5.042
5.063
80,097
-0.02(-0.48%)
Oct 20, 2016
5.071
5.091
5.059
5.087
33,994
+0.02(+0.40%)
Oct 19, 2016
5.063
5.091
5.054
5.067
62,397
+0.02(+0.32%)
Oct 18, 2016
5.026
5.083
5.026
5.050
49,555
+0.02(+0.32%)
Oct 17, 2016
5.059
5.079
5.018
5.034
56,276
-0.02(-0.48%)
Oct 14, 2016
5.075
5.091
5.030
5.059
47,789
-0.02(-0.32%)
Oct 13, 2016
5.103
5.143
5.059
5.075
79,721
-0.04(-0.87%)
Oct 12, 2016
5.083
5.152
5.059
5.119
54,231
+0.05(+0.96%)
Oct 11, 2016
5.075
5.091
5.036
5.071
65,632
-0.01(-0.24%)
Oct 10, 2016
5.018
5.099
5.018
5.083
64,101
+0.04(+0.88%)
Oct 07, 2016
4.994
5.042
4.937
5.038
73,551
+0.08(+1.55%)
Oct 06, 2016
5.006
5.006
4.949
4.961
69,069
-0.03(-0.65%)
Oct 05, 2016
5.042
5.067
4.990
4.994
104,617
-0.04(-0.72%)
Oct 04, 2016
5.164
5.164
4.941
5.030
265,123
-0.14(-2.66%)
Oct 03, 2016
5.257
5.257
5.152
5.168
69,895
-0.08(-1.54%)
Sep 30, 2016
5.240
5.269
5.236
5.249
60,832
-0.00(-0.08%)
Sep 29, 2016
5.236
5.285
5.192
5.253
84,509
-0.01(-0.23%)
Sep 28, 2016
5.257
5.285
5.208
5.265
69,542
+0.02(+0.39%)
Sep 27, 2016
5.248
5.276
5.221
5.245
151,514
-0.00(-0.07%)
Sep 26, 2016
5.272
5.319
5.237
5.248
156,095
-0.03(-0.52%)
Sep 23, 2016
5.245
5.315
5.190
5.276
150,162
-0.01(-0.15%)
Sep 22, 2016
5.260
5.303
5.241
5.284
173,394
+0.04(+0.67%)
Sep 21, 2016
5.225
5.268
5.186
5.248
165,685
+0.04(+0.75%)
Sep 20, 2016
5.268
5.272
5.209
5.209
89,945
-0.03(-0.52%)
Sep 19, 2016
5.201
5.260
5.201
5.237
94,075
+0.04(+0.68%)
Sep 16, 2016
5.201
5.237
5.123
5.201
179,839
-0.03(-0.60%)
Sep 15, 2016
5.146
5.272
5.146
5.233
86,100
+0.03(+0.53%)
Sep 14, 2016
5.170
5.256
5.170
5.205
90,592
+0.03(+0.61%)
Sep 13, 2016
5.197
5.233
5.154
5.174
32,496
-0.04(-0.83%)
Sep 12, 2016
5.182
5.260
5.135
5.217
140,161
+0.04(+0.68%)
Sep 09, 2016
5.409
5.452
5.154
5.182
197,019
-0.26(-4.83%)
Sep 08, 2016
5.409
5.452
5.405
5.445
41,857
+0.02(+0.36%)
Sep 07, 2016
5.464
5.519
5.413
5.425
71,712
-0.04(-0.72%)
Sep 06, 2016
5.488
5.503
5.456
5.464
43,381
-0.03(-0.57%)
Sep 02, 2016
5.339
5.496
5.496
5.496
124,662
+0.17(+3.24%)
Sep 01, 2016
5.319
5.350
5.276
5.323
116,764
+0.01(+0.22%)
Aug 31, 2016
5.296
5.319
5.260
5.311
64,064
+0.04(+0.74%)
Aug 30, 2016
5.237
5.296
5.237
5.272
56,108
+0.03(+0.52%)
Aug 29, 2016
5.284
5.331
5.237
5.245
40,172
-0.02(-0.45%)
Aug 26, 2016
5.331
5.358
5.245
5.268
61,346
-0.07(-1.40%)
Aug 25, 2016
5.339
5.382
5.327
5.343
30,839
+0.00(+0.00%)
Aug 24, 2016
5.335
5.374
5.315
5.343
47,613
-0.02(-0.37%)
Aug 23, 2016
5.280
5.370
5.280
5.362
160,842
+0.07(+1.41%)
Aug 22, 2016
5.264
5.311
5.260
5.288
45,793
+0.00(+0.00%)
Aug 19, 2016
5.268
5.307
5.252
5.288
65,436
-0.00(-0.07%)
Aug 18, 2016
5.319
5.386
5.292
5.292
118,938
-0.05(-1.03%)
Aug 17, 2016
5.374
5.382
5.303
5.347
90,184
-0.03(-0.58%)
Aug 16, 2016
5.433
5.433
5.362
5.378
74,779
-0.05(-0.94%)
Aug 15, 2016
5.484
5.484
5.417
5.429
81,122
-0.02(-0.29%)
Aug 12, 2016
5.468
5.468
5.405
5.445
46,591
+0.01(+0.22%)
Aug 11, 2016
5.409
5.460
5.394
5.433
93,356
-0.01(-0.22%)
Aug 10, 2016
5.484
5.492
5.429
5.445
72,928
-0.01(-0.14%)
Aug 09, 2016
5.410
5.488
5.410
5.452
88,874
+0.03(+0.51%)
Aug 08, 2016
5.488
5.499
5.421
5.425
75,669
-0.04(-0.65%)
Aug 05, 2016
5.421
5.492
5.417
5.460
58,764
+0.03(+0.58%)
Aug 04, 2016
5.492
5.523
5.362
5.429
117,952
-0.06(-1.14%)
Aug 03, 2016
5.527
5.539
5.413
5.492
107,326
-0.11(-2.03%)
Aug 02, 2016
5.641
5.649
5.582
5.605
124,238
-0.05(-0.97%)
Aug 01, 2016
5.543
5.660
5.539
5.660
194,136
+0.11(+2.05%)
Jul 29, 2016
5.515
5.601
5.515
5.547
54,912
+0.02(+0.28%)
Jul 28, 2016
5.492
5.547
5.464
5.531
95,242
+0.05(+1.00%)
Jul 27, 2016
5.456
5.527
5.449
5.476
53,987
+0.01(+0.14%)
Jul 26, 2016
5.476
5.492
5.456
5.468
56,730
+0.00(+0.07%)
Jul 25, 2016
5.456
5.484
5.445
5.464
32,978
+0.02(+0.29%)
Jul 22, 2016
5.413
5.480
5.413
5.449
110,304
+0.02(+0.36%)
Jul 21, 2016
5.386
5.468
5.386
5.429
69,604
+0.04(+0.65%)
Jul 20, 2016
5.366
5.421
5.343
5.394
72,658
+0.04(+0.73%)
Jul 19, 2016
5.268
5.362
5.268
5.354
94,715
+0.07(+1.34%)
Jul 18, 2016
5.221
5.288
5.197
5.284
57,533
+0.09(+1.74%)
Jul 15, 2016
5.197
5.221
5.182
5.194
78,215
-0.00(-0.08%)
Jul 14, 2016
5.174
5.197
5.154
5.197
139,968
+0.04(+0.68%)
Jul 13, 2016
5.131
5.190
5.119
5.162
64,668
+0.03(+0.61%)
Jul 12, 2016
5.123
5.131
5.107
5.131
108,364
+0.01(+0.15%)
Jul 11, 2016
5.044
5.127
5.041
5.123
107,474
+0.03(+0.62%)
Jul 08, 2016
5.095
5.111
5.045
5.092
130,451
+0.02(+0.31%)
Jul 07, 2016
5.099
5.135
5.064
5.076
57,183
-0.04(-0.77%)
Jul 06, 2016
5.123
5.131
5.092
5.115
112,881
-0.01(-0.15%)
Jul 05, 2016
5.174
5.186
5.103
5.123
96,825
-0.07(-1.29%)
Jul 01, 2016
5.158
5.190
5.190
5.190
95,089
+0.07(+1.30%)
Jun 30, 2016
5.084
5.135
5.052
5.123
141,515
+0.04(+0.77%)
Jun 29, 2016
5.139
5.146
5.064
5.084
64,429
-0.05(-1.07%)
Jun 28, 2016
5.033
5.143
4.971
5.139
159,437
+0.21(+4.22%)
Jun 27, 2016
5.018
5.018
4.904
4.931
156,125
-0.10(-1.89%)
Jun 24, 2016
5.030
5.056
4.954
5.026
117,197
+0.01(+0.15%)
Jun 23, 2016
4.984
5.049
4.971
5.018
134,179
+0.05(+0.92%)
Jun 22, 2016
4.980
4.988
4.965
4.973
85,999
+0.01(+0.15%)
Jun 21, 2016
5.056
5.056
4.954
4.965
148,191
-0.03(-0.53%)
Jun 20, 2016
4.988
5.033
4.984
4.992
66,723
+0.01(+0.23%)
Jun 17, 2016
4.961
4.980
4.946
4.980
124,099
+0.04(+0.77%)
Jun 16, 2016
4.904
4.954
4.889
4.942
49,631
+0.03(+0.54%)
Jun 15, 2016
4.912
4.942
4.864
4.916
59,784
-0.02(-0.39%)
Jun 14, 2016
4.938
4.942
4.925
4.935
33,838
-0.00(-0.08%)
Jun 13, 2016
4.961
4.992
4.935
4.938
44,967
-0.03(-0.61%)
Jun 10, 2016
4.931
4.969
4.931
4.969
61,257
+0.04(+0.77%)
Jun 09, 2016
4.923
4.942
4.919
4.931
97,142
+0.00(+0.00%)
Jun 08, 2016
4.923
4.942
4.923
4.931
88,938
-0.01(-0.15%)
Jun 07, 2016
4.923
4.946
4.923
4.938
57,985
+0.01(+0.23%)
Jun 06, 2016
4.961
4.961
4.927
4.927
65,866
-0.01(-0.15%)
Jun 03, 2016
4.950
4.999
4.923
4.935
48,989
+0.01(+0.15%)
Jun 02, 2016
4.954
4.965
4.920
4.927
86,028
-0.00(-0.08%)
Jun 01, 2016
4.935
4.957
4.931
4.931
68,133
-0.01(-0.15%)
May 31, 2016
4.973
4.980
4.938
4.938
28,137
-0.02(-0.38%)
May 27, 2016
4.935
4.957
4.957
4.957
26,567
-0.00(-0.08%)
May 26, 2016
4.980
5.014
4.942
4.961
18,492
-0.01(-0.15%)
May 25, 2016
4.957
5.014
4.938
4.969
45,785
-0.00(-0.08%)
May 24, 2016
4.933
4.984
4.933
4.973
69,720
+0.04(+0.85%)
May 23, 2016
4.927
4.951
4.904
4.931
28,558
+0.03(+0.70%)
May 20, 2016
4.862
4.908
4.820
4.896
44,649
+0.06(+1.34%)
May 19, 2016
4.843
4.851
4.753
4.832
106,172
-0.01(-0.24%)
May 18, 2016
4.980
4.980
4.830
4.843
92,644
-0.13(-2.52%)
May 17, 2016
4.980
5.033
4.957
4.969
55,131
-0.02(-0.46%)
May 16, 2016
4.942
4.995
4.931
4.992
74,633
+0.06(+1.23%)
May 13, 2016
4.961
4.961
4.912
4.931
49,786
-0.00(-0.08%)
May 12, 2016
4.954
4.954
4.908
4.935
35,124
-0.01(-0.15%)
May 11, 2016
4.904
4.942
4.866
4.942
56,772
+0.05(+1.01%)
May 10, 2016
4.912
4.916
4.881
4.893
52,217
+0.03(+0.55%)
May 09, 2016
4.782
4.877
4.782
4.866
71,350
+0.08(+1.67%)
May 06, 2016
4.714
4.801
4.714
4.786
69,259
+0.08(+1.61%)
May 05, 2016
4.680
4.779
4.680
4.710
53,185
+0.00(+0.08%)
May 04, 2016
4.600
4.714
4.600
4.706
91,715
+0.10(+2.06%)
May 03, 2016
4.619
4.646
4.608
4.611
47,253
-0.05(-0.98%)
May 02, 2016
4.657
4.680
4.647
4.657
30,963
-0.01(-0.16%)
Apr 29, 2016
4.672
4.687
4.646
4.665
36,907
+0.00(+0.08%)
Apr 28, 2016
4.668
4.676
4.657
4.661
35,653
-0.02(-0.33%)
Apr 27, 2016
4.657
4.676
4.657
4.676
34,595
+0.02(+0.41%)
Apr 26, 2016
4.676
4.676
4.604
4.657
113,238
+0.02(+0.33%)
Apr 25, 2016
4.668
4.672
4.638
4.642
61,405
-0.02(-0.33%)
Apr 22, 2016
4.634
4.676
4.630
4.657
25,491
+0.00(+0.08%)
Apr 21, 2016
4.653
4.670
4.619
4.653
87,330
-0.02(-0.41%)
Apr 20, 2016
4.687
4.703
4.657
4.672
40,361
+0.00(+0.08%)
Apr 19, 2016
4.684
4.684
4.649
4.668
37,499
+0.00(+0.08%)
Apr 18, 2016
4.680
4.687
4.638
4.665
61,589
-0.02(-0.33%)
Apr 15, 2016
4.684
4.714
4.672
4.680
41,708
+0.02(+0.33%)
Apr 14, 2016
4.687
4.714
4.649
4.665
24,668
-0.02(-0.41%)
Apr 13, 2016
4.619
4.687
4.619
4.684
124,117
+0.08(+1.82%)
Apr 12, 2016
4.562
4.627
4.539
4.600
127,666
+0.05(+1.00%)
Apr 11, 2016
4.486
4.562
4.486
4.554
99,933
+0.08(+1.78%)
Apr 08, 2016
4.501
4.535
4.467
4.475
43,870
-0.01(-0.17%)
Apr 07, 2016
4.471
4.501
4.456
4.482
72,158
-0.01(-0.17%)
Apr 06, 2016
4.497
4.520
4.486
4.490
36,108
-0.02(-0.42%)
Apr 05, 2016
4.509
4.535
4.486
4.509
33,238
+0.01(+0.25%)
Apr 04, 2016
4.520
4.543
4.486
4.497
70,254
-0.03(-0.76%)
Apr 01, 2016
4.501
4.562
4.501
4.532
33,538
-0.02(-0.42%)
Mar 31, 2016
4.524
4.558
4.494
4.551
77,243
+0.03(+0.59%)
Mar 30, 2016
4.543
4.592
4.524
4.524
52,551
-0.02(-0.34%)
Mar 29, 2016
4.456
4.562
4.410
4.539
97,266
+0.09(+1.96%)
Mar 28, 2016
4.466
4.477
4.400
4.452
173,452
+0.00(+0.08%)
Mar 24, 2016
4.408
4.448
4.448
4.448
149,688
+0.03(+0.75%)
Mar 23, 2016
4.499
4.512
4.415
4.415
120,706
-0.09(-1.95%)
Mar 22, 2016
4.463
4.518
4.452
4.503
118,988
+0.04(+0.90%)
Mar 21, 2016
4.481
4.510
4.459
4.463
73,093
+0.00(+0.00%)
Mar 18, 2016
4.477
4.514
4.437
4.463
172,717
-0.01(-0.25%)
Mar 17, 2016
4.408
4.486
4.408
4.474
186,080
+0.08(+1.83%)
Mar 16, 2016
4.393
4.437
4.382
4.393
150,876
+0.00(+0.00%)
Mar 15, 2016
4.437
4.455
4.375
4.393
117,827
-0.06(-1.40%)
Mar 14, 2016
4.496
4.520
4.452
4.455
83,784
-0.07(-1.46%)
Mar 11, 2016
4.455
4.521
4.437
4.521
83,096
+0.11(+2.40%)
Mar 10, 2016
4.525
4.525
4.400
4.415
136,205
-0.09(-2.03%)
Mar 09, 2016
4.503
4.560
4.452
4.507
72,986
+0.01(+0.24%)
Mar 08, 2016
4.554
4.565
4.455
4.496
73,030
-0.06(-1.37%)
Mar 07, 2016
4.587
4.616
4.551
4.558
51,544
-0.01(-0.32%)
Mar 04, 2016
4.547
4.664
4.543
4.573
88,135
+0.01(+0.32%)
Mar 03, 2016
4.477
4.598
4.474
4.558
82,003
+0.10(+2.22%)
Mar 02, 2016
4.430
4.481
4.426
4.459
38,282
+0.03(+0.58%)
Mar 01, 2016
4.444
4.459
4.393
4.433
53,398
+0.01(+0.25%)
Feb 29, 2016
4.415
4.452
4.389
4.422
43,895
+0.03(+0.58%)
Feb 26, 2016
4.371
4.474
4.360
4.397
67,228
+0.03(+0.76%)
Feb 25, 2016
4.327
4.371
4.320
4.364
24,220
+0.05(+1.27%)
Feb 24, 2016
4.243
4.320
4.155
4.309
72,199
+0.02(+0.51%)
Feb 23, 2016
4.291
4.335
4.283
4.287
50,145
+0.01(+0.17%)
Feb 22, 2016
4.291
4.327
4.251
4.280
66,051
+0.01(+0.26%)
Feb 19, 2016
4.316
4.327
4.254
4.269
52,920
-0.05(-1.10%)
Feb 18, 2016
4.327
4.353
4.287
4.316
56,791
-0.00(-0.08%)
Feb 17, 2016
4.221
4.320
4.221
4.320
49,525
+0.15(+3.51%)
Feb 16, 2016
4.137
4.232
4.111
4.173
49,872
+0.08(+1.97%)
Feb 12, 2016
3.990
4.093
4.093
4.093
99,427
+0.13(+3.23%)
Feb 11, 2016
3.946
4.038
3.881
3.965
107,657
-0.03(-0.82%)
Feb 10, 2016
3.979
4.053
3.946
3.998
44,283
+0.01(+0.28%)
Feb 09, 2016
4.053
4.071
3.921
3.987
124,366
-0.09(-2.16%)
Feb 08, 2016
4.177
4.177
4.031
4.075
167,101
-0.12(-2.96%)
Feb 05, 2016
4.210
4.228
4.148
4.199
56,154
-0.02(-0.43%)
Feb 04, 2016
4.210
4.287
4.195
4.217
77,540
+0.01(+0.26%)
Feb 03, 2016
4.188
4.280
4.166
4.206
73,019
+0.01(+0.35%)
Feb 02, 2016
4.166
4.199
4.093
4.192
62,959
+0.01(+0.26%)
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.