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
)
7.060
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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, 2018
5.137
5.147
4.965
5.035
322,928
-0.09(-1.82%)
Jan 30, 2018
5.105
5.123
5.105
5.128
266,158
-0.00(-0.09%)
Jan 29, 2018
5.314
5.347
5.098
5.133
571,890
-0.19(-3.50%)
Jan 26, 2018
5.408
5.445
5.310
5.319
373,352
-0.09(-1.64%)
Jan 25, 2018
5.454
5.463
5.356
5.408
264,339
-0.07(-1.19%)
Jan 24, 2018
5.533
5.561
5.473
5.473
210,079
-0.05(-0.93%)
Jan 23, 2018
5.496
5.543
5.482
5.524
204,716
+0.04(+0.68%)
Jan 22, 2018
5.342
5.496
5.342
5.487
304,501
+0.15(+2.79%)
Jan 19, 2018
5.328
5.403
5.328
5.338
238,599
+0.01(+0.17%)
Jan 18, 2018
5.403
5.408
5.314
5.328
297,727
-0.08(-1.46%)
Jan 17, 2018
5.408
5.450
5.403
5.408
205,158
+0.00(+0.09%)
Jan 16, 2018
5.440
5.505
5.403
5.403
175,519
-0.03(-0.60%)
Jan 12, 2018
5.436
5.436
5.436
0
-0.05(-0.93%)
Jan 11, 2018
5.422
5.491
5.417
5.487
236,970
+0.07(+1.29%)
Jan 10, 2018
5.431
5.417
180,481
+0.04(+0.69%)
Jan 09, 2018
5.361
5.408
5.333
5.380
210,360
+0.01(+0.17%)
Jan 08, 2018
5.384
5.417
5.356
5.370
195,868
-0.01(-0.26%)
Jan 05, 2018
5.333
5.398
5.314
5.384
249,716
+0.07(+1.40%)
Jan 04, 2018
5.310
5.380
5.310
5.310
386,934
-0.00(-0.09%)
Jan 03, 2018
5.501
5.524
5.305
5.314
511,937
-0.20(-3.71%)
Jan 02, 2018
5.622
5.650
5.496
5.519
390,131
-0.09(-1.58%)
Dec 29, 2017
5.608
5.608
5.608
0
-0.05(-0.91%)
Dec 28, 2017
5.687
5.729
5.608
5.659
314,892
-0.01(-0.25%)
Dec 27, 2017
5.655
5.709
5.650
5.673
474,343
+0.01(+0.16%)
Dec 26, 2017
5.637
5.696
5.637
5.664
250,108
+0.03(+0.48%)
Dec 22, 2017
5.641
5.696
5.637
5.637
132,855
-0.03(-0.48%)
Dec 21, 2017
5.641
5.732
5.637
5.664
166,443
+0.02(+0.40%)
Dec 20, 2017
5.592
5.672
5.533
5.641
358,028
+0.05(+0.89%)
Dec 19, 2017
5.750
5.759
5.587
5.592
504,126
-0.16(-2.75%)
Dec 18, 2017
5.858
5.910
5.750
5.750
370,208
-0.09(-1.55%)
Dec 15, 2017
5.791
5.886
5.791
5.840
366,625
+0.05(+0.86%)
Dec 14, 2017
5.804
5.858
5.791
5.791
279,384
-0.01(-0.16%)
Dec 13, 2017
5.768
5.890
5.768
5.800
235,875
+0.00(+0.00%)
Dec 12, 2017
5.809
5.849
5.795
5.800
206,158
-0.01(-0.16%)
Dec 11, 2017
5.800
5.872
5.795
5.809
167,407
+0.01(+0.16%)
Dec 08, 2017
5.773
5.809
5.745
5.800
133,565
+0.00(+0.00%)
Dec 07, 2017
5.741
5.831
5.741
129,993
+0.00(+0.00%)
Dec 06, 2017
5.786
5.802
5.741
5.759
164,972
-0.02(-0.39%)
Dec 05, 2017
5.763
5.813
5.763
5.782
162,603
+0.01(+0.24%)
Dec 04, 2017
5.745
5.827
5.745
5.768
255,694
+0.02(+0.39%)
Dec 01, 2017
5.782
5.782
5.700
5.745
255,161
-0.06(-1.09%)
Nov 30, 2017
5.858
5.863
5.750
5.809
226,708
-0.05(-0.85%)
Nov 29, 2017
5.863
5.913
5.836
5.858
150,880
-0.00(-0.08%)
Nov 28, 2017
5.822
5.886
5.809
5.863
219,485
+0.05(+0.86%)
Nov 27, 2017
5.904
5.940
5.809
5.813
180,762
-0.09(-1.61%)
Nov 24, 2017
5.899
5.940
5.886
5.908
50,533
+0.02(+0.31%)
Nov 22, 2017
5.791
5.917
5.791
5.890
163,945
+0.09(+1.56%)
Nov 21, 2017
5.831
5.895
5.786
5.800
207,357
-0.03(-0.54%)
Nov 20, 2017
5.813
5.858
5.791
5.831
150,289
+0.02(+0.39%)
Nov 17, 2017
5.669
5.813
5.650
5.809
200,858
+0.13(+2.31%)
Nov 16, 2017
5.718
5.763
5.673
5.678
258,590
-0.04(-0.63%)
Nov 15, 2017
5.768
5.804
5.714
5.714
163,072
-0.06(-1.10%)
Nov 14, 2017
5.741
5.819
5.741
5.777
137,426
+0.02(+0.31%)
Nov 13, 2017
5.736
5.782
5.696
5.759
163,673
+0.00(+0.00%)
Nov 10, 2017
5.800
5.840
5.754
5.759
271,093
-0.05(-0.93%)
Nov 09, 2017
5.831
5.871
5.773
5.813
207,287
-0.03(-0.54%)
Nov 08, 2017
5.831
5.881
5.800
5.845
215,976
+0.01(+0.15%)
Nov 07, 2017
5.723
5.854
5.723
5.836
231,201
+0.09(+1.49%)
Nov 06, 2017
5.922
5.922
5.745
5.750
376,290
-0.14(-2.38%)
Nov 03, 2017
5.958
5.958
5.723
5.890
569,605
-0.11(-1.88%)
Nov 02, 2017
6.053
6.080
5.990
6.003
244,365
-0.06(-0.97%)
Nov 01, 2017
6.057
6.103
6.035
6.062
169,659
+0.01(+0.22%)
Oct 31, 2017
6.125
6.148
6.048
6.048
200,416
-0.07(-1.18%)
Oct 30, 2017
6.193
6.207
6.107
6.121
202,716
-0.08(-1.31%)
Oct 27, 2017
6.197
6.252
6.110
6.202
280,886
-0.01(-0.22%)
Oct 26, 2017
6.351
6.351
6.179
6.216
257,088
-0.10(-1.65%)
Oct 25, 2017
6.442
6.451
6.292
6.320
289,921
-0.10(-1.55%)
Oct 24, 2017
6.451
6.509
6.419
6.419
107,147
-0.04(-0.56%)
Oct 23, 2017
6.478
6.523
6.429
6.455
206,705
-0.02(-0.35%)
Oct 20, 2017
6.555
6.559
6.473
6.478
205,351
-0.05(-0.76%)
Oct 19, 2017
6.509
6.555
6.509
6.527
91,624
+0.02(+0.28%)
Oct 18, 2017
6.586
6.621
6.509
6.509
112,377
-0.05(-0.83%)
Oct 17, 2017
6.487
6.609
6.487
6.564
97,732
+0.06(+0.90%)
Oct 16, 2017
6.546
6.586
6.505
6.505
152,418
-0.03(-0.48%)
Oct 13, 2017
6.527
6.564
6.505
6.536
75,628
+0.02(+0.28%)
Oct 12, 2017
6.555
6.559
6.514
6.518
103,258
-0.04(-0.62%)
Oct 11, 2017
6.505
6.577
6.501
6.559
106,656
+0.05(+0.83%)
Oct 10, 2017
6.536
6.577
6.487
6.505
181,966
-0.02(-0.28%)
Oct 09, 2017
6.550
6.564
6.518
6.523
72,084
+0.01(+0.14%)
Oct 06, 2017
6.577
6.582
6.497
6.514
104,805
-0.08(-1.17%)
Oct 05, 2017
6.577
6.622
6.577
6.591
98,617
+0.03(+0.41%)
Oct 04, 2017
6.536
6.586
6.536
6.564
88,490
+0.03(+0.41%)
Oct 03, 2017
6.591
6.613
6.518
6.536
205,291
-0.06(-0.89%)
Oct 02, 2017
6.564
6.622
6.532
6.595
199,484
+0.03(+0.48%)
Sep 29, 2017
6.536
6.613
6.536
6.564
129,265
+0.03(+0.48%)
Sep 28, 2017
6.478
6.550
6.419
6.532
277,739
+0.04(+0.63%)
Sep 27, 2017
6.496
6.543
6.403
6.491
248,271
+0.00(+0.00%)
Sep 26, 2017
6.500
6.575
6.449
6.491
327,088
+0.02(+0.34%)
Sep 25, 2017
6.509
6.522
6.426
6.469
406,433
+0.00(+0.00%)
Sep 22, 2017
6.469
6.509
6.452
6.469
303,607
+0.02(+0.27%)
Sep 21, 2017
6.478
6.509
6.443
6.452
94,454
+0.00(+0.00%)
Sep 20, 2017
6.452
6.496
6.439
6.452
161,472
-0.00(-0.07%)
Sep 19, 2017
6.447
6.487
6.430
6.456
165,893
+0.04(+0.62%)
Sep 18, 2017
6.351
6.456
6.351
6.417
210,396
+0.07(+1.11%)
Sep 15, 2017
6.381
6.417
6.329
6.346
453,590
-0.02(-0.35%)
Sep 14, 2017
6.355
6.399
6.347
6.368
205,587
+0.01(+0.21%)
Sep 13, 2017
6.395
6.399
6.355
6.355
226,606
+0.00(+0.07%)
Sep 12, 2017
6.333
6.399
6.333
6.351
110,571
+0.00(+0.00%)
Sep 11, 2017
6.381
6.412
6.329
6.351
218,432
-0.01(-0.14%)
Sep 08, 2017
6.377
6.381
6.324
6.359
246,697
-0.03(-0.41%)
Sep 07, 2017
6.408
6.417
6.377
6.386
125,053
-0.01(-0.21%)
Sep 06, 2017
6.386
6.439
6.381
6.399
128,768
+0.00(+0.00%)
Sep 05, 2017
6.456
6.474
6.382
6.399
161,952
-0.07(-1.09%)
Sep 01, 2017
6.452
6.479
6.430
6.469
140,651
+0.04(+0.55%)
Aug 31, 2017
6.377
6.452
6.377
6.434
160,515
+0.05(+0.76%)
Aug 30, 2017
6.364
6.408
6.364
6.386
103,868
+0.02(+0.35%)
Aug 29, 2017
6.412
6.456
6.359
6.364
161,227
-0.07(-1.03%)
Aug 28, 2017
6.443
6.456
6.351
6.430
221,690
-0.01(-0.20%)
Aug 25, 2017
6.443
6.443
6.399
6.443
170,145
+0.01(+0.14%)
Aug 24, 2017
6.439
6.456
6.417
6.434
207,545
+0.02(+0.27%)
Aug 23, 2017
6.412
6.482
6.412
6.417
100,789
-0.01(-0.21%)
Aug 22, 2017
6.421
6.465
6.386
6.430
193,756
+0.01(+0.21%)
Aug 21, 2017
6.421
6.444
6.364
6.417
108,704
-0.01(-0.14%)
Aug 18, 2017
6.377
6.456
6.324
6.425
175,363
+0.05(+0.76%)
Aug 17, 2017
6.412
6.460
6.364
6.377
133,436
-0.05(-0.75%)
Aug 16, 2017
6.447
6.482
6.395
6.425
140,440
-0.02(-0.34%)
Aug 15, 2017
6.390
6.478
6.298
6.447
252,953
+0.07(+1.17%)
Aug 14, 2017
6.280
6.420
6.268
6.373
233,405
+0.11(+1.83%)
Aug 11, 2017
6.157
6.289
5.911
6.258
642,994
+0.07(+1.14%)
Aug 10, 2017
6.311
6.311
6.161
6.188
467,426
-0.11(-1.68%)
Aug 09, 2017
6.307
6.324
6.249
6.293
172,796
-0.02(-0.28%)
Aug 08, 2017
6.298
6.373
6.267
6.311
305,378
+0.01(+0.21%)
Aug 07, 2017
6.395
6.395
6.267
6.298
360,179
-0.09(-1.45%)
Aug 04, 2017
6.421
6.425
6.377
6.390
229,137
-0.02(-0.34%)
Aug 03, 2017
6.487
6.487
6.395
6.412
587,384
-0.04(-0.68%)
Aug 02, 2017
6.469
6.496
6.421
6.456
564,423
-0.08(-1.21%)
Aug 01, 2017
6.509
6.540
6.482
6.535
238,018
+0.01(+0.20%)
Jul 31, 2017
6.487
6.526
6.456
6.522
155,479
+0.04(+0.54%)
Jul 28, 2017
6.482
6.509
6.447
6.487
235,208
+0.01(+0.20%)
Jul 27, 2017
6.469
6.509
6.434
6.474
199,434
+0.01(+0.14%)
Jul 26, 2017
6.465
6.502
6.452
6.465
210,817
+0.01(+0.20%)
Jul 25, 2017
6.509
6.527
6.421
6.452
256,243
-0.07(-1.01%)
Jul 24, 2017
6.544
6.544
6.495
6.518
532,405
-0.03(-0.40%)
Jul 21, 2017
6.452
6.584
6.421
6.544
456,528
+0.11(+1.71%)
Jul 20, 2017
6.456
6.465
6.421
6.434
188,156
+0.00(+0.00%)
Jul 19, 2017
6.434
6.460
6.390
6.434
300,669
+0.01(+0.14%)
Jul 18, 2017
6.575
6.575
6.399
6.425
398,434
-0.15(-2.27%)
Jul 17, 2017
6.491
6.575
6.491
6.575
313,470
+0.08(+1.29%)
Jul 14, 2017
6.474
6.518
6.469
6.491
203,786
+0.03(+0.48%)
Jul 13, 2017
6.540
6.540
6.421
6.460
196,423
-0.08(-1.21%)
Jul 12, 2017
6.509
6.566
6.491
6.540
206,098
+0.04(+0.68%)
Jul 11, 2017
6.482
6.531
6.377
6.496
426,561
+0.01(+0.20%)
Jul 10, 2017
6.482
6.482
6.412
6.482
377,728
+0.02(+0.34%)
Jul 07, 2017
6.443
6.482
6.399
6.460
222,331
-0.03(-0.41%)
Jul 06, 2017
6.482
6.487
6.403
6.487
1,704,949
+0.00(+0.00%)
Jul 05, 2017
6.518
6.518
6.443
6.487
285,598
-0.02(-0.34%)
Jul 03, 2017
6.425
6.522
6.408
6.509
234,755
+0.06(+0.95%)
Jun 30, 2017
6.518
6.518
6.395
6.447
312,454
-0.05(-0.81%)
Jun 29, 2017
6.504
6.540
6.412
6.500
545,661
-0.04(-0.54%)
Jun 28, 2017
6.597
6.614
6.491
6.535
429,023
-0.06(-0.93%)
Jun 27, 2017
6.648
6.648
6.550
6.597
632,108
-0.05(-0.77%)
Jun 26, 2017
6.704
6.721
6.644
6.648
746,959
-0.06(-0.83%)
Jun 23, 2017
6.528
6.742
6.524
6.704
2,813,197
+0.18(+2.76%)
Jun 22, 2017
6.503
6.550
6.498
6.524
263,482
+0.02(+0.33%)
Jun 21, 2017
6.571
6.588
6.473
6.503
335,439
-0.06(-0.91%)
Jun 20, 2017
6.597
6.597
6.511
6.563
205,758
-0.01(-0.20%)
Jun 19, 2017
6.597
6.665
6.511
6.575
498,459
+0.00(+0.00%)
Jun 16, 2017
6.455
6.580
6.443
6.575
1,112,294
+0.13(+2.06%)
Jun 15, 2017
6.306
6.443
6.306
6.443
483,803
+0.08(+1.21%)
Jun 14, 2017
6.353
6.370
6.310
6.366
437,303
+0.05(+0.81%)
Jun 13, 2017
6.314
6.348
6.271
6.314
303,385
-0.01(-0.14%)
Jun 12, 2017
6.284
6.344
6.276
6.323
363,126
+0.04(+0.61%)
Jun 09, 2017
6.237
6.297
6.237
6.284
250,269
+0.03(+0.55%)
Jun 08, 2017
6.241
6.293
6.237
6.250
311,670
+0.01(+0.14%)
Jun 07, 2017
6.254
6.263
6.220
6.241
172,534
+0.01(+0.21%)
Jun 06, 2017
6.263
6.276
6.216
6.228
254,562
-0.03(-0.48%)
Jun 05, 2017
6.276
6.280
6.211
6.258
354,806
-0.01(-0.20%)
Jun 02, 2017
6.254
6.276
6.216
6.271
456,828
+0.03(+0.55%)
Jun 01, 2017
6.160
6.241
6.121
6.237
412,147
+0.07(+1.18%)
May 31, 2017
6.207
6.207
6.083
6.164
427,099
-0.04(-0.62%)
May 30, 2017
6.228
6.241
6.147
6.203
498,982
-0.03(-0.41%)
May 26, 2017
6.237
6.241
6.173
6.228
300,794
+0.02(+0.28%)
May 25, 2017
6.228
6.237
6.173
6.211
390,000
+0.00(+0.00%)
May 24, 2017
6.211
6.237
6.190
6.211
701,647
+0.00(+0.00%)
May 23, 2017
6.203
6.211
6.156
6.211
312,169
+0.03(+0.49%)
May 22, 2017
6.181
6.211
6.138
6.181
358,646
+0.06(+0.91%)
May 19, 2017
6.126
6.194
6.057
6.126
864,716
+0.00(+0.07%)
May 18, 2017
6.168
6.211
6.121
6.121
379,019
-0.05(-0.83%)
May 17, 2017
6.074
6.181
6.070
6.173
764,052
+0.11(+1.77%)
May 16, 2017
6.126
6.190
5.976
6.066
1,066,104
-0.10(-1.60%)
May 15, 2017
6.211
6.211
6.126
6.164
475,275
+0.00(+0.07%)
May 12, 2017
6.177
6.211
6.138
6.160
632,930
-0.02(-0.28%)
May 11, 2017
6.190
6.211
6.134
6.177
929,009
-0.03(-0.55%)
May 10, 2017
6.117
6.224
6.083
6.211
4,061,463
-0.35(-5.35%)
May 09, 2017
6.721
6.721
6.532
6.563
115,450
-0.12(-1.86%)
May 08, 2017
6.593
6.704
6.567
6.687
196,121
+0.12(+1.83%)
May 05, 2017
6.404
6.567
6.366
6.567
150,574
+0.14(+2.20%)
May 04, 2017
6.528
6.541
6.391
6.425
155,539
-0.10(-1.57%)
May 03, 2017
6.297
6.541
6.297
6.528
176,921
+0.04(+0.66%)
May 02, 2017
6.537
6.537
6.437
6.485
98,093
-0.02(-0.26%)
May 01, 2017
6.477
6.534
6.473
6.503
53,001
+0.03(+0.53%)
Apr 28, 2017
6.593
6.593
6.468
6.468
63,562
-0.12(-1.76%)
Apr 27, 2017
6.635
6.635
6.528
6.584
132,886
-0.00(-0.06%)
Apr 26, 2017
6.545
6.631
6.498
6.588
179,085
+0.05(+0.79%)
Apr 25, 2017
6.485
6.541
6.473
6.537
131,112
+0.05(+0.79%)
Apr 24, 2017
6.477
6.485
6.400
6.485
72,897
+0.03(+0.46%)
Apr 21, 2017
6.391
6.460
6.357
6.455
116,213
+0.06(+0.87%)
Apr 20, 2017
6.383
6.434
6.356
6.400
123,203
+0.00(+0.07%)
Apr 19, 2017
6.408
6.421
6.361
6.396
107,298
-0.01(-0.13%)
Apr 18, 2017
6.331
6.404
6.314
6.404
90,504
+0.04(+0.61%)
Apr 17, 2017
6.306
6.374
6.306
6.366
78,920
+0.07(+1.09%)
Apr 13, 2017
6.306
6.325
6.297
6.297
49,705
+0.01(+0.14%)
Apr 12, 2017
6.336
6.357
6.168
6.288
134,069
-0.05(-0.81%)
Apr 11, 2017
6.301
6.361
6.293
6.340
79,362
+0.06(+1.02%)
Apr 10, 2017
6.276
6.323
6.254
6.276
458,470
-0.01(-0.14%)
Apr 07, 2017
6.318
6.331
6.280
6.284
38,037
-0.03(-0.54%)
Apr 06, 2017
6.276
6.318
6.263
6.318
26,194
+0.04(+0.68%)
Apr 05, 2017
6.301
6.327
6.276
6.276
129,015
-0.03(-0.41%)
Apr 04, 2017
6.306
6.327
6.271
6.301
36,043
+0.00(+0.00%)
Apr 03, 2017
6.276
6.306
6.254
6.301
114,995
+0.02(+0.34%)
Mar 31, 2017
6.214
6.280
6.207
6.280
75,895
+0.06(+0.89%)
Mar 30, 2017
6.258
6.269
6.181
6.224
64,895
-0.03(-0.55%)
Mar 29, 2017
6.168
6.263
6.040
6.258
172,413
+0.09(+1.53%)
Mar 28, 2017
6.160
6.177
6.116
6.164
106,401
+0.01(+0.14%)
Mar 27, 2017
6.060
6.168
6.052
6.156
80,461
+0.06(+1.03%)
Mar 24, 2017
6.139
6.148
6.085
6.093
77,721
-0.03(-0.54%)
Mar 23, 2017
6.060
6.185
6.060
6.127
150,993
+0.08(+1.24%)
Mar 22, 2017
6.072
6.081
5.977
6.052
89,418
+0.03(+0.41%)
Mar 21, 2017
6.068
6.081
6.022
6.027
99,558
-0.02(-0.34%)
Mar 20, 2017
6.118
6.118
5.985
6.047
68,885
-0.04(-0.62%)
Mar 17, 2017
6.006
6.093
5.956
6.085
175,212
+0.10(+1.60%)
Mar 16, 2017
5.935
6.002
5.919
5.989
66,452
+0.04(+0.70%)
Mar 15, 2017
5.852
5.981
5.852
5.947
36,762
+0.10(+1.78%)
Mar 14, 2017
5.856
5.877
5.839
5.843
32,172
-0.05(-0.92%)
Mar 13, 2017
5.885
5.943
5.835
5.897
54,978
+0.05(+0.78%)
Mar 10, 2017
5.822
5.885
5.814
5.852
78,336
+0.10(+1.81%)
Mar 09, 2017
5.777
5.856
5.710
5.747
149,611
-0.08(-1.36%)
Mar 08, 2017
5.960
5.960
5.827
5.827
123,654
-0.12(-2.03%)
Mar 07, 2017
5.997
5.997
5.947
5.947
85,107
-0.01(-0.14%)
Mar 06, 2017
6.039
6.039
5.956
5.956
80,632
-0.08(-1.24%)
Mar 03, 2017
5.993
6.035
5.943
6.031
65,074
-0.00(-0.07%)
Mar 02, 2017
6.114
6.114
6.010
6.035
165,278
-0.08(-1.23%)
Mar 01, 2017
6.081
6.168
6.047
6.110
116,634
+0.03(+0.48%)
Feb 28, 2017
6.056
6.098
6.052
6.081
55,117
+0.01(+0.21%)
Feb 27, 2017
6.089
6.098
6.060
6.068
74,974
-0.02(-0.34%)
Feb 24, 2017
6.043
6.097
6.023
6.089
89,610
+0.02(+0.27%)
Feb 23, 2017
6.031
6.085
6.014
6.072
119,259
+0.05(+0.76%)
Feb 22, 2017
6.047
6.056
6.014
6.027
80,356
-0.04(-0.62%)
Feb 21, 2017
5.993
6.081
5.993
6.064
94,862
+0.07(+1.18%)
Feb 17, 2017
5.993
5.993
5.993
0
-0.00(-0.07%)
Feb 16, 2017
5.818
6.010
5.818
5.997
187,093
+0.17(+2.86%)
Feb 15, 2017
5.864
5.872
5.781
5.831
75,317
-0.03(-0.43%)
Feb 14, 2017
5.852
5.856
5.797
5.856
73,719
+0.00(+0.07%)
Feb 13, 2017
5.839
5.856
5.793
5.852
98,939
+0.03(+0.57%)
Feb 10, 2017
5.522
5.822
5.522
5.818
249,690
+0.32(+5.84%)
Feb 09, 2017
5.431
5.497
5.426
5.497
59,549
+0.07(+1.31%)
Feb 08, 2017
5.439
5.451
5.418
5.426
30,510
-0.01(-0.23%)
Feb 07, 2017
5.472
5.487
5.431
5.439
23,775
-0.01(-0.15%)
Feb 06, 2017
5.451
5.472
5.431
5.447
68,904
+0.02(+0.31%)
Feb 03, 2017
5.410
5.456
5.410
5.431
35,620
+0.03(+0.46%)
Feb 02, 2017
5.410
5.426
5.393
5.406
34,190
-0.00(-0.08%)
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.