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
)
6.950
+0.010 (+0.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 29, 2021
8.788
8.810
8.716
8.774
231,340
-0.02(-0.25%)
Oct 28, 2021
8.839
8.861
8.680
8.796
255,867
-0.04(-0.41%)
Oct 27, 2021
8.832
8.860
8.782
8.832
183,869
+0.02(+0.24%)
Oct 26, 2021
8.889
8.810
8.810
350,716
-0.05(-0.57%)
Oct 25, 2021
8.839
8.918
8.817
8.860
368,008
+0.02(+0.24%)
Oct 22, 2021
8.825
8.839
8.767
8.839
174,174
+0.01(+0.16%)
Oct 21, 2021
8.839
8.907
8.782
8.825
408,515
+0.01(+0.08%)
Oct 20, 2021
8.782
8.882
8.760
8.817
464,805
+0.05(+0.57%)
Oct 19, 2021
8.782
8.875
8.717
8.767
607,923
+0.09(+0.99%)
Oct 18, 2021
8.710
8.767
8.567
8.681
905,180
+0.22(+2.54%)
Oct 15, 2021
8.516
8.553
8.466
8.466
131,880
-0.02(-0.25%)
Oct 14, 2021
8.488
8.509
8.459
8.488
81,112
+0.04(+0.51%)
Oct 13, 2021
8.466
8.488
8.351
8.445
178,670
-0.02(-0.25%)
Oct 12, 2021
8.466
8.573
8.402
8.466
244,021
+0.09(+1.11%)
Oct 11, 2021
8.395
8.502
8.373
8.373
152,333
-0.01(-0.17%)
Oct 08, 2021
8.179
8.421
8.179
8.387
188,987
+0.26(+3.17%)
Oct 07, 2021
8.201
8.244
8.129
8.129
67,394
-0.06(-0.70%)
Oct 06, 2021
8.151
8.201
8.072
8.187
54,372
+0.01(+0.09%)
Oct 05, 2021
8.165
8.245
8.144
8.179
82,666
+0.04(+0.44%)
Oct 04, 2021
8.065
8.208
8.065
8.144
114,886
+0.11(+1.34%)
Oct 01, 2021
8.015
8.123
7.979
8.036
91,894
+0.04(+0.45%)
Sep 30, 2021
8.065
8.128
8.000
8.000
126,391
-0.05(-0.62%)
Sep 29, 2021
8.036
8.129
7.886
8.050
188,955
-0.06(-0.71%)
Sep 28, 2021
8.240
8.247
8.094
8.108
223,036
-0.12(-1.44%)
Sep 27, 2021
8.199
8.289
8.178
8.226
151,493
+0.00(+0.00%)
Sep 24, 2021
8.206
8.352
8.206
8.226
195,895
+0.03(+0.43%)
Sep 23, 2021
8.226
8.226
8.164
8.192
150,104
+0.06(+0.77%)
Sep 22, 2021
8.136
8.206
8.087
8.129
170,035
+0.04(+0.52%)
Sep 21, 2021
8.024
8.129
7.978
8.087
116,912
+0.14(+1.76%)
Sep 20, 2021
7.919
8.017
7.919
7.947
190,134
-0.08(-0.96%)
Sep 17, 2021
8.017
8.115
7.982
8.024
393,576
+0.05(+0.61%)
Sep 16, 2021
7.982
8.055
7.926
7.975
147,787
+0.01(+0.18%)
Sep 15, 2021
7.926
7.961
7.884
7.961
140,995
+0.07(+0.88%)
Sep 14, 2021
8.031
8.031
7.863
7.891
103,963
-0.03(-0.44%)
Sep 13, 2021
7.891
7.933
7.842
7.926
112,493
+0.03(+0.44%)
Sep 10, 2021
7.919
7.919
7.822
7.891
75,514
-0.01(-0.09%)
Sep 09, 2021
7.891
7.989
7.891
7.898
91,761
-0.01(-0.18%)
Sep 08, 2021
7.961
7.989
7.891
7.912
96,577
-0.05(-0.61%)
Sep 07, 2021
8.003
8.031
7.947
7.961
87,630
-0.02(-0.26%)
Sep 03, 2021
8.038
8.038
7.975
7.982
79,054
-0.04(-0.52%)
Sep 02, 2021
8.094
8.094
8.010
8.024
161,983
-0.08(-0.95%)
Sep 01, 2021
8.017
8.136
7.996
8.101
179,184
+0.06(+0.78%)
Aug 31, 2021
7.968
8.080
7.968
8.038
128,351
+0.07(+0.88%)
Aug 30, 2021
7.975
8.017
7.912
7.968
162,738
-0.01(-0.17%)
Aug 27, 2021
7.961
8.031
7.905
7.982
115,512
+0.06(+0.70%)
Aug 26, 2021
7.975
7.989
7.926
7.926
110,500
-0.02(-0.26%)
Aug 25, 2021
7.898
7.975
7.877
7.947
121,607
+0.04(+0.53%)
Aug 24, 2021
7.821
7.961
7.812
7.905
223,304
+0.10(+1.34%)
Aug 23, 2021
7.752
7.811
7.752
7.800
105,320
+0.08(+0.99%)
Aug 20, 2021
7.661
7.780
7.659
7.724
138,790
+0.03(+0.36%)
Aug 19, 2021
7.710
7.752
7.633
7.696
283,392
-0.06(-0.72%)
Aug 18, 2021
7.863
7.926
7.738
7.752
311,990
-0.12(-1.51%)
Aug 17, 2021
7.919
7.919
7.780
7.870
178,611
-0.04(-0.53%)
Aug 16, 2021
7.975
7.982
7.823
7.912
117,564
-0.04(-0.53%)
Aug 13, 2021
7.940
7.982
7.912
7.954
122,289
+0.02(+0.26%)
Aug 12, 2021
7.891
7.947
7.842
7.933
111,930
+0.07(+0.89%)
Aug 11, 2021
7.745
7.919
7.703
7.863
246,046
+0.13(+1.62%)
Aug 10, 2021
7.696
7.773
7.689
7.738
425,798
+0.03(+0.36%)
Aug 09, 2021
7.814
7.814
7.675
7.710
337,414
-0.08(-1.08%)
Aug 06, 2021
7.793
7.800
7.703
7.793
149,668
+0.08(+1.00%)
Aug 05, 2021
7.696
7.800
7.696
7.717
113,010
+0.01(+0.18%)
Aug 04, 2021
7.703
7.738
7.647
7.703
224,364
-0.01(-0.18%)
Aug 03, 2021
7.793
7.835
7.584
7.717
330,809
-0.12(-1.52%)
Aug 02, 2021
7.780
7.926
7.773
7.835
118,261
+0.06(+0.81%)
Jul 30, 2021
7.835
7.895
7.731
7.773
112,416
-0.06(-0.80%)
Jul 29, 2021
7.821
7.926
7.797
7.835
165,504
+0.04(+0.54%)
Jul 28, 2021
7.787
7.856
7.696
7.793
144,084
+0.05(+0.63%)
Jul 27, 2021
7.800
7.856
7.690
7.745
137,371
-0.08(-0.98%)
Jul 26, 2021
7.752
7.877
7.752
7.821
147,426
+0.10(+1.36%)
Jul 23, 2021
7.766
7.783
7.661
7.717
143,104
-0.02(-0.27%)
Jul 22, 2021
7.926
7.926
7.734
7.738
219,780
-0.17(-2.12%)
Jul 21, 2021
7.877
8.045
7.843
7.905
250,892
+0.09(+1.16%)
Jul 20, 2021
7.647
7.821
7.612
7.814
435,159
+0.17(+2.29%)
Jul 19, 2021
7.612
7.647
7.479
7.640
450,276
-0.05(-0.64%)
Jul 16, 2021
7.710
7.766
7.612
7.689
458,490
+0.01(+0.18%)
Jul 15, 2021
7.668
7.703
7.598
7.675
433,853
+0.01(+0.18%)
Jul 14, 2021
7.821
7.918
7.640
7.661
513,379
-0.14(-1.79%)
Jul 13, 2021
8.010
8.010
7.759
7.800
628,073
-0.24(-3.04%)
Jul 12, 2021
8.045
8.108
7.954
8.045
246,734
-0.04(-0.52%)
Jul 09, 2021
7.814
8.115
7.807
8.087
396,848
+0.36(+4.61%)
Jul 08, 2021
7.835
7.849
7.647
7.731
477,782
-0.14(-1.77%)
Jul 07, 2021
8.045
8.066
7.835
7.870
551,938
-0.17(-2.17%)
Jul 06, 2021
8.178
8.185
7.982
8.045
479,031
-0.13(-1.62%)
Jul 02, 2021
8.317
8.317
8.164
8.178
241,463
-0.10(-1.18%)
Jul 01, 2021
8.219
8.303
8.213
8.275
315,550
+0.06(+0.68%)
Jun 30, 2021
8.226
8.258
8.108
8.219
509,717
-0.06(-0.68%)
Jun 29, 2021
8.317
8.338
8.143
8.275
628,058
+0.02(+0.25%)
Jun 28, 2021
8.513
8.561
8.131
8.254
1,150,010
-0.26(-3.04%)
Jun 25, 2021
8.602
8.622
8.493
8.513
2,226,763
-0.08(-0.95%)
Jun 24, 2021
8.595
8.636
8.520
8.595
367,859
+0.04(+0.48%)
Jun 23, 2021
8.527
8.649
8.452
8.554
547,164
+0.06(+0.72%)
Jun 22, 2021
8.636
8.690
8.397
8.493
939,460
-0.21(-2.43%)
Jun 21, 2021
8.738
8.779
8.663
8.704
353,524
-0.01(-0.08%)
Jun 18, 2021
8.779
8.908
8.683
8.711
654,985
-0.10(-1.16%)
Jun 17, 2021
8.758
8.888
8.588
8.813
677,250
+0.02(+0.23%)
Jun 16, 2021
8.792
8.881
8.752
8.792
672,995
+0.08(+0.94%)
Jun 15, 2021
8.867
8.983
8.711
8.711
3,021,828
-0.67(-7.12%)
Jun 14, 2021
9.276
9.480
9.249
9.378
332,989
+0.20(+2.15%)
Jun 11, 2021
9.133
9.194
9.004
9.181
231,518
+0.04(+0.45%)
Jun 10, 2021
8.799
9.249
8.786
9.140
560,430
+0.38(+4.35%)
Jun 09, 2021
8.724
8.806
8.718
8.758
77,163
+0.03(+0.39%)
Jun 08, 2021
8.752
8.786
8.677
8.724
107,751
+0.01(+0.16%)
Jun 07, 2021
8.629
8.718
8.582
8.711
72,234
+0.12(+1.35%)
Jun 04, 2021
8.547
8.615
8.520
8.595
72,854
+0.06(+0.72%)
Jun 03, 2021
8.500
8.542
8.479
8.534
58,755
-0.01(-0.08%)
Jun 02, 2021
8.486
8.554
8.479
8.540
114,118
+0.05(+0.64%)
Jun 01, 2021
8.397
8.486
8.357
8.486
86,815
+0.13(+1.55%)
May 28, 2021
8.411
8.411
8.329
8.357
63,123
-0.03(-0.41%)
May 27, 2021
8.411
8.411
8.350
8.391
62,808
+0.00(+0.00%)
May 26, 2021
8.377
8.418
8.377
8.391
45,066
+0.01(+0.16%)
May 25, 2021
8.418
8.466
8.377
8.377
99,325
-0.05(-0.57%)
May 24, 2021
8.384
8.445
8.370
8.425
59,996
+0.04(+0.49%)
May 21, 2021
8.472
8.472
8.357
8.384
107,430
-0.02(-0.24%)
May 20, 2021
8.343
8.476
8.254
8.404
124,732
+0.07(+0.82%)
May 19, 2021
8.268
8.343
8.207
8.336
107,537
+0.06(+0.74%)
May 18, 2021
8.268
8.329
8.241
8.275
45,701
+0.01(+0.16%)
May 17, 2021
8.132
8.275
8.132
8.261
59,445
+0.08(+1.00%)
May 14, 2021
7.982
8.251
7.955
8.179
137,664
+0.22(+2.83%)
May 13, 2021
7.778
7.982
7.778
7.955
87,064
+0.15(+1.92%)
May 12, 2021
8.132
8.156
7.784
7.805
201,846
-0.33(-4.10%)
May 11, 2021
8.220
8.220
8.118
8.139
115,323
-0.05(-0.58%)
May 10, 2021
8.248
8.337
8.179
8.186
130,183
-0.07(-0.83%)
May 07, 2021
8.234
8.322
8.234
8.254
56,582
-0.01(-0.08%)
May 06, 2021
8.227
8.275
8.179
8.261
81,237
+0.01(+0.08%)
May 05, 2021
8.234
8.282
8.173
8.254
147,833
+0.03(+0.33%)
May 04, 2021
8.615
8.615
8.214
8.227
250,118
-0.39(-4.51%)
May 03, 2021
8.588
8.643
8.472
8.615
132,331
+0.14(+1.69%)
Apr 30, 2021
8.493
8.493
8.425
8.472
79,582
-0.01(-0.16%)
Apr 29, 2021
8.540
8.568
8.472
8.486
82,181
-0.05(-0.64%)
Apr 28, 2021
8.506
8.551
8.479
8.540
103,208
+0.04(+0.48%)
Apr 27, 2021
8.445
8.534
8.377
8.500
205,438
+0.12(+1.38%)
Apr 26, 2021
8.377
8.466
8.316
8.384
129,434
+0.08(+0.98%)
Apr 23, 2021
8.248
8.357
8.248
8.302
75,177
+0.08(+0.99%)
Apr 22, 2021
8.186
8.282
8.186
8.220
50,384
+0.02(+0.25%)
Apr 21, 2021
8.200
8.261
8.173
8.200
142,891
-0.04(-0.50%)
Apr 20, 2021
8.220
8.265
8.173
8.241
79,485
+0.03(+0.33%)
Apr 19, 2021
8.254
8.268
8.179
8.214
120,189
-0.06(-0.74%)
Apr 16, 2021
8.336
8.343
8.275
8.275
86,630
-0.03(-0.33%)
Apr 15, 2021
8.350
8.350
8.275
8.302
102,888
+0.00(+0.00%)
Apr 14, 2021
8.350
8.418
8.282
8.302
82,787
-0.09(-1.06%)
Apr 13, 2021
8.370
8.391
8.309
8.391
60,735
+0.02(+0.24%)
Apr 12, 2021
8.357
8.384
8.275
8.370
86,323
+0.01(+0.08%)
Apr 09, 2021
8.384
8.384
8.295
8.363
72,240
-0.01(-0.16%)
Apr 08, 2021
8.268
8.384
8.261
8.377
67,803
+0.09(+1.07%)
Apr 07, 2021
8.288
8.343
8.252
8.288
140,387
-0.03(-0.33%)
Apr 06, 2021
8.282
8.336
8.207
8.316
117,451
+0.04(+0.49%)
Apr 05, 2021
8.459
8.493
8.166
8.275
254,626
-0.12(-1.46%)
Apr 01, 2021
8.384
8.427
8.309
8.397
83,987
+0.01(+0.16%)
Mar 31, 2021
8.486
8.486
8.357
8.384
80,175
-0.08(-0.97%)
Mar 30, 2021
8.431
8.491
8.363
8.466
123,308
+0.03(+0.40%)
Mar 29, 2021
8.412
8.535
8.338
8.431
108,684
+0.02(+0.24%)
Mar 26, 2021
8.345
8.412
8.265
8.412
88,289
+0.16(+1.94%)
Mar 25, 2021
8.285
8.332
8.165
8.252
112,244
+0.03(+0.32%)
Mar 24, 2021
8.418
8.511
8.225
8.225
85,114
-0.10(-1.20%)
Mar 23, 2021
8.558
8.562
8.325
8.325
107,290
-0.27(-3.18%)
Mar 22, 2021
8.385
8.625
8.318
8.598
261,753
+0.28(+3.36%)
Mar 19, 2021
8.338
8.451
8.305
8.318
225,677
-0.02(-0.24%)
Mar 18, 2021
8.451
8.451
8.308
8.338
76,575
-0.11(-1.26%)
Mar 17, 2021
8.365
8.445
8.298
8.445
68,300
+0.09(+1.04%)
Mar 16, 2021
8.398
8.458
8.298
8.358
128,438
+0.01(+0.08%)
Mar 15, 2021
8.425
8.485
8.325
8.352
237,362
-0.04(-0.48%)
Mar 12, 2021
8.358
8.392
8.285
8.392
100,751
+0.11(+1.29%)
Mar 11, 2021
8.325
8.392
8.232
8.285
93,214
+0.00(+0.00%)
Mar 10, 2021
8.338
8.465
8.152
8.285
261,624
-0.04(-0.48%)
Mar 09, 2021
8.378
8.438
8.278
8.325
96,158
+0.01(+0.08%)
Mar 08, 2021
8.272
8.511
8.212
8.318
126,757
+0.09(+1.05%)
Mar 05, 2021
8.278
8.285
8.025
8.232
186,638
+0.00(+0.00%)
Mar 04, 2021
8.292
8.412
8.098
8.232
212,992
-0.09(-1.12%)
Mar 03, 2021
8.258
8.358
8.258
8.325
205,282
+0.03(+0.40%)
Mar 02, 2021
8.185
8.338
8.172
8.292
75,796
+0.08(+0.97%)
Mar 01, 2021
8.245
8.358
8.165
8.212
74,260
+0.05(+0.65%)
Feb 26, 2021
8.125
8.245
8.065
8.158
96,547
+0.03(+0.33%)
Feb 25, 2021
8.232
8.317
8.079
8.132
84,677
-0.13(-1.61%)
Feb 24, 2021
8.298
8.466
8.212
8.265
216,824
+0.03(+0.40%)
Feb 23, 2021
8.165
8.605
8.105
8.232
184,327
+0.03(+0.41%)
Feb 22, 2021
8.172
8.245
8.098
8.198
55,038
+0.03(+0.41%)
Feb 19, 2021
8.025
8.192
8.025
8.165
74,775
+0.15(+1.83%)
Feb 18, 2021
8.152
8.205
8.019
8.019
67,527
-0.13(-1.63%)
Feb 17, 2021
8.258
8.618
8.092
8.152
155,552
-0.03(-0.41%)
Feb 16, 2021
8.272
8.272
8.105
8.185
79,295
+0.02(+0.24%)
Feb 12, 2021
8.025
8.198
8.012
8.165
120,871
+0.11(+1.41%)
Feb 11, 2021
8.172
8.172
8.005
8.052
100,661
-0.06(-0.74%)
Feb 10, 2021
8.065
8.165
8.059
8.112
117,032
+0.04(+0.50%)
Feb 09, 2021
8.165
8.198
7.999
8.072
284,251
-0.13(-1.54%)
Feb 08, 2021
8.152
8.245
8.132
8.198
109,867
+0.05(+0.65%)
Feb 05, 2021
8.192
8.192
8.112
8.145
256,158
-0.01(-0.16%)
Feb 04, 2021
8.118
8.185
8.105
8.158
86,927
+0.03(+0.33%)
Feb 03, 2021
8.098
8.132
8.012
8.132
63,421
+0.02(+0.25%)
Feb 02, 2021
8.145
8.158
8.045
8.112
64,246
+0.03(+0.33%)
Feb 01, 2021
8.065
8.085
7.879
8.085
72,601
+0.12(+1.51%)
Jan 29, 2021
8.125
8.132
7.925
7.965
98,649
-0.21(-2.53%)
Jan 28, 2021
8.198
8.212
8.059
8.172
51,152
+0.03(+0.33%)
Jan 27, 2021
8.285
8.285
8.065
8.145
68,487
-0.21(-2.47%)
Jan 26, 2021
8.392
8.412
8.298
8.352
71,228
+0.03(+0.40%)
Jan 25, 2021
8.332
8.445
8.218
8.318
58,251
-0.01(-0.08%)
Jan 22, 2021
8.165
8.325
8.105
8.325
88,739
+0.04(+0.48%)
Jan 21, 2021
8.105
8.325
8.105
8.285
60,836
+0.21(+2.56%)
Jan 20, 2021
8.012
8.092
7.999
8.079
41,255
+0.11(+1.34%)
Jan 19, 2021
8.098
8.112
7.959
7.972
90,706
-0.10(-1.24%)
Jan 15, 2021
8.092
8.144
8.005
8.072
59,610
-0.06(-0.74%)
Jan 14, 2021
8.265
8.265
8.092
8.132
70,844
-0.01(-0.16%)
Jan 13, 2021
8.345
8.345
8.125
8.145
52,653
-0.22(-2.63%)
Jan 12, 2021
8.105
8.425
8.059
8.365
87,810
+0.27(+3.29%)
Jan 11, 2021
8.172
8.285
8.079
8.098
82,110
-0.15(-1.78%)
Jan 08, 2021
8.438
8.438
8.172
8.245
70,721
-0.21(-2.52%)
Jan 07, 2021
8.518
8.518
8.358
8.458
64,703
+0.01(+0.16%)
Jan 06, 2021
8.431
8.558
8.378
8.445
153,713
+0.07(+0.79%)
Jan 05, 2021
8.631
8.678
8.352
8.378
84,530
-0.21(-2.48%)
Jan 04, 2021
8.698
8.721
8.498
8.591
99,940
-0.09(-1.07%)
Dec 31, 2020
8.685
8.685
8.685
92,978
+0.24(+2.84%)
Dec 30, 2020
8.591
8.658
8.445
8.445
92,978
-0.13(-1.48%)
Dec 29, 2020
8.500
8.669
8.369
8.571
136,488
+0.08(+0.92%)
Dec 28, 2020
8.311
8.506
8.200
8.493
148,976
+0.25(+3.09%)
Dec 24, 2020
8.311
8.311
8.174
8.239
24,700
-0.01(-0.08%)
Dec 23, 2020
8.115
8.278
8.063
8.245
64,900
+0.18(+2.18%)
Dec 22, 2020
8.122
8.141
7.913
8.069
106,969
-0.09(-1.12%)
Dec 21, 2020
8.304
8.304
8.069
8.161
98,790
-0.14(-1.73%)
Dec 18, 2020
8.161
8.304
8.096
8.304
231,814
+0.18(+2.17%)
Dec 17, 2020
8.024
8.141
8.011
8.128
39,951
+0.12(+1.46%)
Dec 16, 2020
8.102
8.141
7.985
8.011
31,831
-0.10(-1.21%)
Dec 15, 2020
7.848
8.115
7.835
8.109
54,547
+0.25(+3.24%)
Dec 14, 2020
7.906
7.972
7.854
7.854
75,455
-0.06(-0.74%)
Dec 11, 2020
7.906
7.985
7.828
7.913
53,542
+0.01(+0.16%)
Dec 10, 2020
7.893
7.920
7.770
7.900
75,544
+0.01(+0.08%)
Dec 09, 2020
8.096
8.096
7.835
7.893
69,101
-0.17(-2.10%)
Dec 08, 2020
7.952
8.148
7.952
8.063
72,134
+0.06(+0.73%)
Dec 07, 2020
8.148
8.148
7.985
8.004
60,215
-0.16(-2.00%)
Dec 04, 2020
8.011
8.213
7.991
8.167
59,219
+0.22(+2.70%)
Dec 03, 2020
7.985
8.161
7.939
7.952
48,389
-0.05(-0.57%)
Dec 02, 2020
7.998
8.086
7.972
7.998
37,411
-0.04(-0.49%)
Dec 01, 2020
8.076
8.154
7.978
8.037
57,511
+0.08(+1.07%)
Nov 30, 2020
8.304
8.304
7.939
7.952
75,251
-0.35(-4.24%)
Nov 27, 2020
8.265
8.304
8.102
8.304
64,128
+0.14(+1.76%)
Nov 25, 2020
8.128
8.167
7.955
8.161
64,282
+0.03(+0.40%)
Nov 24, 2020
8.076
8.161
7.978
8.128
130,650
+0.27(+3.40%)
Nov 23, 2020
7.841
7.959
7.789
7.861
57,579
+0.08(+1.01%)
Nov 20, 2020
7.731
7.815
7.724
7.783
62,748
+0.03(+0.34%)
Nov 19, 2020
7.835
7.835
7.581
7.757
82,410
-0.05(-0.58%)
Nov 18, 2020
7.809
7.991
7.796
7.802
45,338
-0.01(-0.08%)
Nov 17, 2020
7.561
7.880
7.561
7.809
93,559
+0.16(+2.13%)
Nov 16, 2020
7.594
7.731
7.561
7.646
171,280
+0.10(+1.30%)
Nov 13, 2020
7.561
7.626
7.520
7.548
60,139
+0.08(+1.14%)
Nov 12, 2020
7.685
7.685
7.352
7.463
111,200
-0.22(-2.88%)
Nov 11, 2020
7.444
7.744
7.274
7.685
193,009
+0.23(+3.15%)
Nov 10, 2020
7.352
7.470
7.300
7.450
223,040
+0.20(+2.70%)
Nov 09, 2020
7.463
7.528
7.255
7.255
114,376
+0.05(+0.72%)
Nov 06, 2020
7.411
7.411
7.203
7.203
30,990
-0.19(-2.56%)
Nov 05, 2020
7.359
7.463
7.313
7.392
63,786
+0.14(+1.89%)
Nov 04, 2020
7.189
7.320
7.098
7.255
41,646
+0.08(+1.09%)
Nov 03, 2020
7.124
7.281
7.118
7.176
54,368
+0.10(+1.47%)
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.