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
Angel Oak Mortgage REIT Inc
(NY:
AOMR
)
11.36
-0.05 (-0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 30, 2023
10.21
10.21
9.984
10.06
46,479
-0.03(-0.29%)
Nov 29, 2023
10.04
10.11
9.965
10.09
36,112
+0.11(+1.07%)
Nov 28, 2023
9.751
10.09
9.751
9.984
42,555
+0.10(+0.98%)
Nov 27, 2023
9.722
9.926
9.654
9.887
58,544
+0.13(+1.29%)
Nov 24, 2023
9.556
9.761
9.556
9.761
21,548
+0.05(+0.50%)
Nov 22, 2023
9.566
9.800
9.518
9.712
60,967
+0.12(+1.22%)
Nov 21, 2023
9.712
9.712
9.384
9.595
105,442
-0.28(-2.85%)
Nov 20, 2023
9.595
9.915
9.557
9.877
118,265
+0.29(+3.05%)
Nov 17, 2023
9.595
9.623
9.462
9.585
65,185
+0.08(+0.89%)
Nov 16, 2023
9.491
9.687
9.378
9.500
68,360
+0.12(+1.31%)
Nov 15, 2023
9.349
9.500
8.973
9.378
82,047
+0.05(+0.51%)
Nov 14, 2023
9.048
9.331
9.048
9.331
73,402
+0.26(+2.91%)
Nov 13, 2023
8.954
9.076
8.878
9.067
69,146
+0.10(+1.16%)
Nov 10, 2023
8.944
8.982
8.803
8.963
46,720
+0.03(+0.32%)
Nov 09, 2023
9.001
9.001
8.737
8.935
43,662
+0.29(+3.38%)
Nov 08, 2023
8.501
8.812
8.426
8.643
49,321
+0.02(+0.22%)
Nov 07, 2023
8.143
8.822
8.055
8.624
88,622
+0.59(+7.39%)
Nov 06, 2023
8.176
8.218
7.973
8.030
29,796
-0.09(-1.16%)
Nov 03, 2023
8.058
8.171
8.058
8.124
40,361
+0.21(+2.62%)
Nov 02, 2023
7.983
7.983
7.776
7.917
53,606
+0.05(+0.60%)
Nov 01, 2023
7.964
7.964
7.776
7.870
18,427
-0.02(-0.24%)
Oct 31, 2023
8.096
8.275
7.728
7.889
43,657
-0.08(-1.06%)
Oct 30, 2023
7.870
8.002
7.691
7.973
27,652
+0.15(+1.93%)
Oct 27, 2023
7.842
7.870
7.634
7.823
22,869
+0.00(+0.00%)
Oct 26, 2023
7.662
8.030
7.521
7.823
73,439
+0.16(+2.09%)
Oct 25, 2023
7.644
7.794
7.446
7.662
28,818
-0.03(-0.37%)
Oct 24, 2023
7.691
7.719
7.512
7.691
30,653
+0.05(+0.62%)
Oct 23, 2023
7.493
7.747
7.398
7.644
35,533
+0.10(+1.38%)
Oct 20, 2023
7.549
7.625
7.446
7.540
51,546
+0.01(+0.13%)
Oct 19, 2023
7.766
7.842
7.521
7.530
30,687
-0.24(-3.03%)
Oct 18, 2023
7.945
7.973
7.757
7.766
61,859
-0.17(-2.14%)
Oct 17, 2023
7.615
8.063
7.563
7.936
97,340
+0.29(+3.82%)
Oct 16, 2023
7.710
7.823
7.558
7.644
31,147
+0.06(+0.75%)
Oct 13, 2023
7.606
7.644
7.163
7.587
80,331
-0.04(-0.49%)
Oct 12, 2023
7.945
8.002
7.502
7.625
70,668
-0.40(-4.94%)
Oct 11, 2023
7.898
8.049
7.495
8.021
17,898
+0.06(+0.71%)
Oct 10, 2023
7.681
8.134
7.634
7.964
39,147
+0.25(+3.17%)
Oct 09, 2023
7.672
7.776
7.563
7.719
45,478
-0.06(-0.73%)
Oct 06, 2023
7.700
7.842
7.389
7.776
69,686
+0.07(+0.86%)
Oct 05, 2023
7.615
7.889
7.615
7.710
58,382
+0.09(+1.24%)
Oct 04, 2023
7.549
7.700
7.549
7.615
28,798
+0.06(+0.75%)
Oct 03, 2023
7.813
7.907
7.399
7.559
56,474
-0.25(-3.26%)
Oct 02, 2023
8.030
8.030
7.747
7.813
31,674
-0.23(-2.81%)
Sep 29, 2023
8.134
8.134
7.926
8.039
43,475
-0.08(-0.93%)
Sep 28, 2023
7.936
8.153
7.938
8.115
22,066
-0.02(-0.23%)
Sep 27, 2023
8.021
8.171
8.021
8.134
37,039
+0.16(+2.01%)
Sep 26, 2023
8.482
8.511
7.973
7.973
74,325
-0.55(-6.42%)
Sep 25, 2023
8.454
8.520
8.464
8.520
35,641
+0.07(+0.78%)
Sep 22, 2023
8.454
8.612
8.407
8.454
40,136
+0.00(+0.00%)
Sep 21, 2023
8.643
8.652
8.294
8.454
97,822
-0.24(-2.71%)
Sep 20, 2023
8.718
8.756
8.643
8.690
23,095
+0.06(+0.66%)
Sep 19, 2023
8.473
8.652
8.473
8.633
38,957
+0.06(+0.66%)
Sep 18, 2023
8.633
8.699
8.530
8.577
41,349
-0.08(-0.98%)
Sep 15, 2023
8.671
8.718
8.454
8.661
231,770
-0.03(-0.33%)
Sep 14, 2023
8.671
8.765
8.610
8.690
37,797
+0.07(+0.76%)
Sep 13, 2023
8.652
8.727
8.605
8.624
49,956
+0.05(+0.55%)
Sep 12, 2023
8.511
8.690
8.511
8.577
46,405
-0.05(-0.55%)
Sep 11, 2023
8.558
8.633
8.534
8.624
29,953
+0.11(+1.33%)
Sep 08, 2023
8.416
8.567
8.416
8.511
26,324
+0.03(+0.33%)
Sep 07, 2023
8.539
8.605
8.464
8.482
26,057
-0.10(-1.21%)
Sep 06, 2023
8.530
8.628
8.492
8.586
21,655
+0.07(+0.77%)
Sep 05, 2023
8.671
8.765
8.294
8.520
67,605
-0.21(-2.38%)
Sep 01, 2023
8.831
8.982
8.690
8.727
43,743
-0.06(-0.64%)
Aug 31, 2023
8.822
8.954
8.775
8.784
44,080
+0.06(+0.65%)
Aug 30, 2023
8.718
8.850
8.671
8.727
36,451
-0.03(-0.32%)
Aug 29, 2023
8.614
8.841
8.614
8.756
45,742
+0.14(+1.64%)
Aug 28, 2023
8.520
8.652
8.520
8.614
19,448
+0.10(+1.22%)
Aug 25, 2023
8.501
8.605
8.501
8.511
18,097
+0.04(+0.44%)
Aug 24, 2023
8.803
8.803
8.464
8.473
43,798
-0.25(-2.92%)
Aug 23, 2023
8.219
8.727
8.219
8.727
106,582
+0.56(+6.81%)
Aug 22, 2023
8.332
8.442
8.134
8.171
66,052
-0.17(-2.03%)
Aug 21, 2023
8.775
8.888
8.313
8.341
106,713
-0.56(-6.25%)
Aug 18, 2023
8.952
8.988
8.788
8.897
101,191
-0.05(-0.51%)
Aug 17, 2023
8.842
9.029
8.842
8.943
68,692
+0.14(+1.55%)
Aug 16, 2023
8.861
8.861
8.678
8.806
26,977
+0.09(+1.05%)
Aug 15, 2023
8.861
8.944
8.687
8.715
55,762
-0.22(-2.45%)
Aug 14, 2023
9.116
9.116
8.842
8.934
132,588
+0.12(+1.34%)
Aug 11, 2023
8.733
8.961
8.733
8.815
119,295
+0.08(+0.94%)
Aug 10, 2023
8.633
8.815
8.610
8.733
50,442
+0.14(+1.59%)
Aug 09, 2023
8.377
8.669
8.341
8.596
47,549
+0.13(+1.51%)
Aug 08, 2023
8.423
8.478
8.241
8.469
64,827
+0.04(+0.43%)
Aug 07, 2023
8.305
8.546
8.305
8.432
52,482
+0.13(+1.54%)
Aug 04, 2023
8.286
8.341
8.204
8.305
43,340
+0.08(+1.00%)
Aug 03, 2023
8.460
8.469
8.159
8.223
57,321
-0.26(-3.11%)
Aug 02, 2023
8.542
8.542
8.460
8.487
35,485
-0.10(-1.17%)
Aug 01, 2023
8.660
8.660
8.469
8.587
25,164
-0.05(-0.63%)
Jul 31, 2023
8.769
8.769
8.496
8.642
51,404
-0.01(-0.11%)
Jul 28, 2023
8.551
8.687
8.532
8.651
35,525
+0.15(+1.71%)
Jul 27, 2023
8.715
8.719
8.487
8.505
51,160
-0.19(-2.20%)
Jul 26, 2023
8.551
8.706
8.524
8.697
33,256
+0.15(+1.71%)
Jul 25, 2023
8.532
8.624
8.487
8.551
18,936
+0.02(+0.21%)
Jul 24, 2023
8.441
8.642
8.441
8.532
56,002
+0.05(+0.65%)
Jul 21, 2023
8.441
8.569
8.382
8.478
90,006
+0.06(+0.76%)
Jul 20, 2023
8.314
8.414
8.204
8.414
59,500
+0.03(+0.33%)
Jul 19, 2023
8.487
8.596
8.382
8.387
77,290
-0.09(-1.08%)
Jul 18, 2023
8.113
8.514
8.004
8.478
181,693
+0.42(+5.20%)
Jul 17, 2023
7.758
8.095
7.758
8.058
112,984
+0.29(+3.76%)
Jul 14, 2023
7.949
7.949
7.685
7.767
29,651
-0.14(-1.73%)
Jul 13, 2023
7.703
7.940
7.703
7.903
72,486
+0.22(+2.85%)
Jul 12, 2023
7.767
7.776
7.639
7.685
32,468
+0.03(+0.36%)
Jul 11, 2023
7.530
7.694
7.530
7.657
68,891
+0.16(+2.19%)
Jul 10, 2023
7.293
7.511
7.293
7.493
50,412
+0.19(+2.62%)
Jul 07, 2023
7.256
7.357
7.227
7.302
49,502
+0.05(+0.63%)
Jul 06, 2023
7.411
7.521
7.247
7.256
87,514
-0.20(-2.69%)
Jul 05, 2023
7.384
7.566
7.384
7.457
115,672
+0.07(+0.99%)
Jul 03, 2023
7.548
7.748
7.366
7.384
36,436
-0.13(-1.70%)
Jun 30, 2023
7.557
7.566
7.411
7.511
35,939
+0.01(+0.12%)
Jun 29, 2023
7.420
7.557
7.366
7.502
67,901
+0.10(+1.35%)
Jun 28, 2023
7.238
7.411
7.129
7.402
71,111
+0.18(+2.53%)
Jun 27, 2023
7.156
7.256
7.110
7.220
44,766
+0.05(+0.64%)
Jun 26, 2023
7.037
7.224
6.955
7.174
108,478
+0.12(+1.68%)
Jun 23, 2023
6.764
7.065
6.764
7.056
235,355
+0.19(+2.79%)
Jun 22, 2023
6.892
7.001
6.846
6.864
59,371
-0.07(-1.05%)
Jun 21, 2023
6.955
7.066
6.928
6.937
56,138
+0.01(+0.13%)
Jun 20, 2023
7.037
7.129
6.928
6.928
81,146
-0.12(-1.68%)
Jun 16, 2023
7.329
7.329
7.037
7.047
103,171
-0.22(-3.01%)
Jun 15, 2023
7.120
7.293
7.120
7.265
83,909
+0.17(+2.44%)
Jun 14, 2023
6.946
7.247
6.928
7.092
127,819
+0.18(+2.64%)
Jun 13, 2023
6.791
7.047
6.791
6.910
104,191
+0.11(+1.61%)
Jun 12, 2023
6.709
6.882
6.700
6.800
76,309
+0.09(+1.36%)
Jun 09, 2023
7.147
7.202
6.691
6.709
132,502
-0.44(-6.12%)
Jun 08, 2023
7.065
7.211
7.019
7.147
249,251
+0.15(+2.22%)
Jun 07, 2023
6.910
7.101
6.910
6.992
283,530
+0.13(+1.86%)
Jun 06, 2023
6.873
7.047
6.837
6.864
134,850
-0.05(-0.66%)
Jun 05, 2023
6.928
7.010
6.855
6.910
130,497
+0.02(+0.26%)
Jun 02, 2023
6.819
6.919
6.618
6.892
129,441
+0.15(+2.30%)
Jun 01, 2023
6.700
6.882
6.627
6.737
75,423
+0.04(+0.54%)
May 31, 2023
7.037
7.037
6.664
6.700
104,111
-0.22(-3.16%)
May 30, 2023
7.056
7.056
6.855
6.919
115,243
-0.07(-1.04%)
May 26, 2023
6.864
7.156
6.731
6.992
240,146
+0.16(+2.40%)
May 25, 2023
7.092
7.092
6.828
6.828
112,449
-0.09(-1.32%)
May 24, 2023
6.855
7.001
6.773
6.919
176,502
+0.03(+0.40%)
May 23, 2023
6.928
7.183
6.864
6.892
135,450
-0.03(-0.40%)
May 22, 2023
6.892
7.047
6.873
6.919
145,876
+0.04(+0.53%)
May 19, 2023
6.882
7.046
6.810
6.882
139,379
-0.09(-1.31%)
May 18, 2023
6.912
7.070
6.869
6.974
259,688
+0.10(+1.40%)
May 17, 2023
6.930
6.974
6.746
6.877
183,655
+0.04(+0.64%)
May 16, 2023
6.877
7.000
6.816
6.834
135,770
-0.03(-0.38%)
May 15, 2023
6.912
7.023
6.816
6.860
211,599
+0.02(+0.26%)
May 12, 2023
6.869
6.877
6.799
6.842
57,829
+0.03(+0.51%)
May 11, 2023
6.755
6.869
6.755
6.807
67,364
+0.05(+0.78%)
May 10, 2023
6.930
6.930
6.737
6.755
49,550
-0.07(-1.03%)
May 09, 2023
6.869
6.991
6.781
6.825
68,073
-0.08(-1.14%)
May 08, 2023
6.991
7.026
6.886
6.904
102,968
-0.06(-0.88%)
May 05, 2023
6.904
7.009
6.799
6.965
157,402
+0.19(+2.84%)
May 04, 2023
6.142
6.921
6.142
6.772
144,708
+0.45(+7.05%)
May 03, 2023
6.510
6.702
6.326
6.326
50,487
-0.19(-2.95%)
May 02, 2023
6.720
6.720
6.379
6.519
60,077
-0.17(-2.49%)
May 01, 2023
6.746
6.803
6.659
6.685
37,515
-0.08(-1.16%)
Apr 28, 2023
6.650
6.886
6.650
6.764
241,536
+0.01(+0.13%)
Apr 27, 2023
6.781
6.921
6.653
6.755
27,851
+0.05(+0.78%)
Apr 26, 2023
6.676
6.807
6.658
6.702
37,269
-0.03(-0.39%)
Apr 25, 2023
6.781
6.834
6.676
6.729
37,687
-0.05(-0.77%)
Apr 24, 2023
6.790
6.895
6.764
6.781
64,850
-0.01(-0.13%)
Apr 21, 2023
6.825
6.842
6.764
6.790
56,908
-0.01(-0.13%)
Apr 20, 2023
6.720
6.807
6.685
6.799
19,127
+0.04(+0.65%)
Apr 19, 2023
6.702
6.790
6.615
6.755
27,351
+0.02(+0.26%)
Apr 18, 2023
6.869
6.888
6.702
6.737
139,742
-0.15(-2.16%)
Apr 17, 2023
7.035
7.175
6.825
6.886
116,862
-0.14(-1.99%)
Apr 14, 2023
7.000
7.178
6.860
7.026
58,036
+0.08(+1.13%)
Apr 13, 2023
6.860
6.982
6.790
6.947
67,962
+0.11(+1.66%)
Apr 12, 2023
6.947
6.947
6.777
6.834
44,445
-0.05(-0.76%)
Apr 11, 2023
6.764
6.921
6.615
6.886
77,817
+0.18(+2.74%)
Apr 10, 2023
6.632
6.737
6.562
6.702
45,432
+0.00(+0.00%)
Apr 06, 2023
6.694
6.781
6.650
6.702
56,017
+0.04(+0.52%)
Apr 05, 2023
6.492
6.685
6.475
6.667
66,224
+0.15(+2.28%)
Apr 04, 2023
6.597
6.597
6.396
6.519
59,031
+0.02(+0.27%)
Apr 03, 2023
6.431
6.510
6.379
6.501
40,446
+0.11(+1.78%)
Mar 31, 2023
6.597
6.597
6.344
6.387
129,766
-0.04(-0.68%)
Mar 30, 2023
6.632
6.632
6.361
6.431
27,486
-0.10(-1.61%)
Mar 29, 2023
6.449
6.545
6.344
6.536
60,212
+0.20(+3.18%)
Mar 28, 2023
6.326
6.357
6.230
6.335
31,864
+0.03(+0.42%)
Mar 27, 2023
6.247
6.335
6.169
6.309
95,435
+0.19(+3.15%)
Mar 24, 2023
6.134
6.134
5.950
6.116
87,840
-0.09(-1.41%)
Mar 23, 2023
6.466
6.562
6.177
6.204
107,997
-0.21(-3.27%)
Mar 22, 2023
6.492
6.711
6.387
6.414
102,667
-0.15(-2.27%)
Mar 21, 2023
6.650
6.650
6.408
6.562
129,231
+0.15(+2.32%)
Mar 20, 2023
6.246
6.456
6.036
6.414
263,589
+0.29(+4.65%)
Mar 17, 2023
6.062
6.271
6.062
6.129
134,733
-0.10(-1.62%)
Mar 16, 2023
6.062
6.229
5.888
6.229
69,008
+0.18(+2.91%)
Mar 15, 2023
5.743
6.095
5.743
6.053
70,579
+0.04(+0.70%)
Mar 14, 2023
5.885
6.137
5.760
6.011
116,764
+0.29(+5.13%)
Mar 13, 2023
6.212
6.246
5.626
5.718
272,032
-0.53(-8.46%)
Mar 10, 2023
6.011
6.254
6.003
6.246
433,085
+0.12(+1.92%)
Mar 09, 2023
5.617
6.145
5.030
6.129
447,074
+0.47(+8.30%)
Mar 08, 2023
6.456
6.456
5.642
5.659
228,877
-0.78(-12.11%)
Mar 07, 2023
6.372
6.477
6.305
6.439
67,924
+0.07(+1.05%)
Mar 06, 2023
6.380
6.598
6.313
6.372
53,320
+0.01(+0.13%)
Mar 03, 2023
6.481
6.500
6.296
6.363
61,002
-0.08(-1.17%)
Mar 02, 2023
6.212
6.464
6.112
6.439
113,811
+0.13(+1.99%)
Mar 01, 2023
6.355
6.372
6.238
6.313
76,112
+0.01(+0.13%)
Feb 28, 2023
6.112
6.363
6.034
6.305
71,851
+0.18(+3.01%)
Feb 27, 2023
5.994
6.162
5.969
6.120
73,305
+0.13(+2.24%)
Feb 24, 2023
5.877
6.045
5.776
5.986
82,341
+0.10(+1.71%)
Feb 23, 2023
5.634
5.953
5.626
5.885
136,233
+0.30(+5.41%)
Feb 22, 2023
5.466
5.802
5.466
5.584
97,822
+0.08(+1.37%)
Feb 21, 2023
5.894
5.960
5.391
5.508
214,968
-0.51(-8.50%)
Feb 17, 2023
6.296
6.326
5.994
6.020
127,156
-0.21(-3.36%)
Feb 16, 2023
6.162
6.321
6.036
6.229
107,425
+0.02(+0.27%)
Feb 15, 2023
6.187
6.313
6.078
6.212
77,847
-0.07(-1.07%)
Feb 14, 2023
6.497
6.606
6.112
6.280
96,227
-0.18(-2.85%)
Feb 13, 2023
6.305
6.707
6.305
6.464
85,063
+0.18(+2.80%)
Feb 10, 2023
6.397
6.405
6.070
6.288
139,553
-0.13(-1.96%)
Feb 09, 2023
6.615
6.749
6.405
6.414
137,640
-0.16(-2.42%)
Feb 08, 2023
6.648
6.715
6.497
6.573
33,782
-0.14(-2.12%)
Feb 07, 2023
6.606
6.833
6.590
6.715
103,644
+0.08(+1.26%)
Feb 06, 2023
7.034
7.101
6.565
6.632
119,993
-0.39(-5.61%)
Feb 03, 2023
7.118
7.222
7.009
7.026
50,449
-0.13(-1.87%)
Feb 02, 2023
6.967
7.326
6.959
7.160
112,562
+0.29(+4.15%)
Feb 01, 2023
6.581
6.950
6.581
6.875
189,468
+0.24(+3.67%)
Jan 31, 2023
6.623
6.766
6.623
6.632
87,911
+0.02(+0.25%)
Jan 30, 2023
6.665
6.783
6.581
6.615
58,353
-0.08(-1.25%)
Jan 27, 2023
6.632
6.824
6.632
6.699
90,732
+0.08(+1.27%)
Jan 26, 2023
6.556
6.707
6.539
6.615
52,819
+0.14(+2.20%)
Jan 25, 2023
6.363
6.489
6.242
6.472
50,005
+0.11(+1.71%)
Jan 24, 2023
6.497
6.598
6.338
6.363
54,956
-0.19(-2.94%)
Jan 23, 2023
6.623
6.757
6.531
6.556
106,498
-0.03(-0.38%)
Jan 20, 2023
6.372
6.602
6.187
6.581
84,498
+0.22(+3.43%)
Jan 19, 2023
6.430
6.430
6.045
6.363
235,026
-0.14(-2.19%)
Jan 18, 2023
6.514
6.581
6.305
6.506
128,007
+0.11(+1.70%)
Jan 17, 2023
6.397
6.791
6.338
6.397
186,553
-0.03(-0.52%)
Jan 13, 2023
6.363
6.490
6.296
6.430
102,372
+0.05(+0.79%)
Jan 12, 2023
6.103
6.388
6.036
6.380
140,110
+0.30(+4.97%)
Jan 11, 2023
5.911
6.221
5.911
6.078
174,466
+0.19(+3.28%)
Jan 10, 2023
5.575
5.919
5.533
5.885
204,461
+0.24(+4.31%)
Jan 09, 2023
5.450
5.735
5.399
5.642
274,884
+0.27(+4.99%)
Jan 06, 2023
5.206
5.382
5.064
5.374
279,313
+0.22(+4.23%)
Jan 05, 2023
5.173
5.190
4.988
5.156
201,477
+0.02(+0.33%)
Jan 04, 2023
4.469
5.156
4.469
5.139
315,160
+0.67(+15.01%)
Jan 03, 2023
4.007
4.494
4.007
4.469
289,145
+0.50(+12.68%)
Dec 30, 2022
4.150
4.192
3.714
3.966
517,937
-0.24(-5.78%)
Dec 29, 2022
4.251
4.422
4.167
4.209
152,408
+0.01(+0.20%)
Dec 28, 2022
4.158
4.293
4.066
4.200
87,570
+0.06(+1.42%)
Dec 27, 2022
4.083
4.175
3.940
4.142
192,823
+0.08(+2.07%)
Dec 23, 2022
4.049
4.125
3.999
4.058
91,042
+0.02(+0.41%)
Dec 22, 2022
4.301
4.301
3.957
4.041
137,689
-0.29(-6.77%)
Dec 21, 2022
3.982
4.343
3.982
4.334
144,471
+0.32(+7.93%)
Dec 20, 2022
3.915
4.066
3.751
4.016
138,871
+0.10(+2.57%)
Dec 19, 2022
4.184
4.234
3.890
3.915
109,676
-0.26(-6.22%)
Dec 16, 2022
4.217
4.251
4.066
4.175
233,789
-0.08(-1.78%)
Dec 15, 2022
4.410
4.410
4.209
4.251
123,044
-0.16(-3.61%)
Dec 14, 2022
4.536
4.821
4.368
4.410
210,546
-0.14(-3.13%)
Dec 13, 2022
4.930
5.030
4.502
4.552
220,731
-0.13(-2.69%)
Dec 12, 2022
4.804
4.829
4.611
4.678
154,890
-0.13(-2.79%)
Dec 09, 2022
4.687
4.863
4.527
4.812
129,851
+0.10(+2.14%)
Dec 08, 2022
4.930
5.022
4.695
4.712
185,301
-0.19(-3.93%)
Dec 07, 2022
4.837
5.097
4.749
4.905
95,039
+0.04(+0.86%)
Dec 06, 2022
5.475
5.475
4.720
4.863
1,155,670
-0.34(-6.60%)
Dec 05, 2022
5.240
5.290
5.022
5.206
277,754
-0.37(-6.62%)
Dec 02, 2022
5.382
5.693
5.382
5.575
88,862
-0.22(-3.76%)
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.