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
)
10.74
-0.23 (-2.10%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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 (%)
Dec 30, 2022
4.148
4.190
3.713
3.964
518,157
-0.24(-5.78%)
Dec 29, 2022
4.249
4.421
4.165
4.207
152,472
+0.01(+0.20%)
Dec 28, 2022
4.157
4.291
4.064
4.199
87,607
+0.06(+1.42%)
Dec 27, 2022
4.081
4.173
3.939
4.140
192,905
+0.08(+2.07%)
Dec 23, 2022
4.048
4.123
3.997
4.056
91,081
+0.02(+0.41%)
Dec 22, 2022
4.299
4.299
3.955
4.039
137,747
-0.29(-6.77%)
Dec 21, 2022
3.981
4.341
3.981
4.333
144,532
+0.32(+7.93%)
Dec 20, 2022
3.914
4.064
3.749
4.014
138,930
+0.10(+2.57%)
Dec 19, 2022
4.182
4.232
3.888
3.914
109,722
-0.26(-6.22%)
Dec 16, 2022
4.215
4.249
4.064
4.173
233,888
-0.08(-1.78%)
Dec 15, 2022
4.408
4.408
4.207
4.249
123,096
-0.16(-3.61%)
Dec 14, 2022
4.534
4.819
4.366
4.408
210,635
-0.14(-3.13%)
Dec 13, 2022
4.928
5.028
4.500
4.551
220,824
-0.13(-2.69%)
Dec 12, 2022
4.802
4.827
4.609
4.676
154,956
-0.13(-2.79%)
Dec 09, 2022
4.685
4.861
4.525
4.810
129,906
+0.10(+2.14%)
Dec 08, 2022
4.928
5.020
4.693
4.710
185,379
-0.19(-3.93%)
Dec 07, 2022
4.835
5.095
4.747
4.902
95,080
+0.04(+0.86%)
Dec 06, 2022
5.472
5.472
4.718
4.861
1,156,160
-0.34(-6.60%)
Dec 05, 2022
5.238
5.288
5.020
5.204
277,872
-0.37(-6.62%)
Dec 02, 2022
5.380
5.690
5.380
5.573
88,900
-0.22(-3.76%)
Dec 01, 2022
6.235
6.436
5.652
5.791
253,705
-0.33(-5.34%)
Nov 30, 2022
5.858
6.160
5.556
6.118
254,658
+0.08(+1.25%)
Nov 29, 2022
6.369
6.369
5.833
6.042
131,167
-0.31(-4.88%)
Nov 28, 2022
6.252
6.545
5.957
6.352
136,734
+0.03(+0.40%)
Nov 25, 2022
6.687
6.817
6.210
6.327
111,090
-0.72(-10.23%)
Nov 23, 2022
7.308
7.492
7.023
7.048
110,651
-0.35(-4.76%)
Nov 22, 2022
7.291
7.484
7.291
7.400
34,473
-0.05(-0.67%)
Nov 21, 2022
7.567
7.643
6.897
7.450
131,183
-0.39(-5.02%)
Nov 18, 2022
7.933
7.933
7.666
7.844
58,199
+0.04(+0.52%)
Nov 17, 2022
7.812
8.047
7.617
7.803
66,311
-0.14(-1.73%)
Nov 16, 2022
7.901
8.188
7.601
7.941
64,735
+0.01(+0.10%)
Nov 15, 2022
7.779
8.172
7.731
7.933
110,360
+0.27(+3.49%)
Nov 14, 2022
7.941
8.030
7.617
7.666
130,079
-0.20(-2.57%)
Nov 11, 2022
7.755
8.233
7.674
7.868
63,631
+0.26(+3.41%)
Nov 10, 2022
6.782
7.787
6.710
7.609
148,802
+1.01(+15.36%)
Nov 09, 2022
7.123
7.342
6.491
6.596
99,929
-0.53(-7.50%)
Nov 08, 2022
6.880
7.188
6.669
7.131
166,317
-0.40(-5.27%)
Nov 07, 2022
7.423
8.018
7.374
7.528
102,499
+0.13(+1.75%)
Nov 04, 2022
7.601
7.957
7.220
7.398
107,816
-0.19(-2.46%)
Nov 03, 2022
7.901
7.941
7.481
7.585
68,522
-0.36(-4.49%)
Nov 02, 2022
8.282
8.379
7.893
7.941
62,435
-0.37(-4.48%)
Nov 01, 2022
8.468
8.549
8.103
8.314
42,082
-0.06(-0.68%)
Oct 31, 2022
8.298
8.930
8.265
8.371
131,221
+0.02(+0.29%)
Oct 28, 2022
8.192
8.444
8.111
8.346
56,203
+0.19(+2.28%)
Oct 27, 2022
8.427
8.589
8.103
8.160
44,067
-0.26(-3.08%)
Oct 26, 2022
7.982
8.638
7.974
8.419
65,532
+0.51(+6.45%)
Oct 25, 2022
7.455
8.014
7.325
7.909
55,761
+0.43(+5.74%)
Oct 24, 2022
7.876
7.876
7.350
7.479
50,472
-0.27(-3.45%)
Oct 21, 2022
6.888
7.941
6.839
7.747
145,006
+0.75(+10.78%)
Oct 20, 2022
7.293
7.338
6.835
6.993
85,116
-0.37(-5.06%)
Oct 19, 2022
7.090
7.423
6.807
7.366
138,678
+0.13(+1.79%)
Oct 18, 2022
7.601
7.682
6.912
7.236
137,124
-0.24(-3.25%)
Oct 17, 2022
7.414
8.103
7.333
7.479
250,798
+0.23(+3.24%)
Oct 14, 2022
8.168
8.257
6.790
7.244
385,747
-0.92(-11.31%)
Oct 13, 2022
9.157
9.380
7.074
8.168
634,500
-1.26(-13.40%)
Oct 12, 2022
9.643
9.643
9.309
9.432
55,598
-0.22(-2.27%)
Oct 11, 2022
9.051
9.700
8.962
9.651
49,188
+0.57(+6.24%)
Oct 10, 2022
9.303
9.303
9.051
9.084
31,693
-0.31(-3.28%)
Oct 07, 2022
9.384
9.683
9.238
9.392
72,790
-0.05(-0.52%)
Oct 06, 2022
10.01
10.01
9.262
9.440
69,848
-0.62(-6.12%)
Oct 05, 2022
10.05
10.10
9.692
10.06
28,652
-0.02(-0.24%)
Oct 04, 2022
9.627
10.10
9.627
10.08
31,379
+0.53(+5.51%)
Oct 03, 2022
9.870
9.870
9.497
9.554
68,450
-0.15(-1.59%)
Sep 30, 2022
9.740
9.935
9.497
9.708
102,864
-0.03(-0.33%)
Sep 29, 2022
9.756
9.805
9.165
9.740
306,308
-0.32(-3.22%)
Sep 28, 2022
10.04
10.68
9.991
10.06
80,183
+0.07(+0.73%)
Sep 27, 2022
9.935
10.07
9.683
9.991
63,215
+0.10(+0.98%)
Sep 26, 2022
10.01
10.47
9.854
9.894
43,947
-0.19(-1.85%)
Sep 23, 2022
10.66
10.66
9.991
10.08
85,234
-0.75(-6.89%)
Sep 22, 2022
11.05
11.05
10.33
10.83
70,454
-0.23(-2.12%)
Sep 21, 2022
11.39
11.52
11.04
11.06
60,232
-0.28(-2.50%)
Sep 20, 2022
12.03
12.06
11.33
11.34
189,418
-0.76(-6.29%)
Sep 19, 2022
11.85
12.11
11.84
12.11
69,653
+0.16(+1.36%)
Sep 16, 2022
11.47
12.07
11.36
11.94
730,385
+0.53(+4.69%)
Sep 15, 2022
11.72
11.90
11.27
11.41
56,746
-0.43(-3.63%)
Sep 14, 2022
11.60
11.87
11.59
11.84
51,157
+0.15(+1.25%)
Sep 13, 2022
11.81
11.91
11.64
11.69
70,498
-0.28(-2.37%)
Sep 12, 2022
11.75
11.98
11.75
11.98
63,165
+0.09(+0.75%)
Sep 09, 2022
11.71
11.93
11.58
11.89
55,858
+0.24(+2.09%)
Sep 08, 2022
11.61
11.88
11.36
11.64
63,296
+0.15(+1.34%)
Sep 07, 2022
11.17
11.68
11.15
11.49
87,663
+0.32(+2.90%)
Sep 06, 2022
10.53
11.34
10.41
11.17
113,393
+0.54(+5.11%)
Sep 02, 2022
10.70
10.79
10.59
10.62
22,289
+0.01(+0.08%)
Sep 01, 2022
11.33
11.33
10.53
10.62
49,304
-0.62(-5.55%)
Aug 31, 2022
11.12
11.40
11.06
11.24
98,360
+0.41(+3.74%)
Aug 30, 2022
11.29
11.29
10.79
10.83
72,051
-0.17(-1.55%)
Aug 29, 2022
10.52
11.09
10.25
11.00
69,211
+0.49(+4.62%)
Aug 26, 2022
10.65
10.73
10.48
10.52
15,978
-0.11(-0.99%)
Aug 25, 2022
10.52
10.64
10.36
10.62
20,542
+0.25(+2.42%)
Aug 24, 2022
10.80
10.80
10.27
10.37
39,032
-0.39(-3.61%)
Aug 23, 2022
10.94
11.06
10.62
10.76
55,683
-0.26(-2.35%)
Aug 22, 2022
11.79
11.95
10.71
11.02
59,324
-0.89(-7.48%)
Aug 19, 2022
12.06
12.06
11.80
11.91
42,489
-0.18(-1.47%)
Aug 18, 2022
12.21
12.31
11.88
12.09
82,891
+0.01(+0.07%)
Aug 17, 2022
12.23
12.23
12.00
12.08
39,751
-0.15(-1.22%)
Aug 16, 2022
12.23
12.24
12.15
12.23
53,311
+0.04(+0.32%)
Aug 15, 2022
12.22
12.24
12.07
12.19
39,290
+0.05(+0.39%)
Aug 12, 2022
12.12
12.19
12.06
12.15
38,241
+0.13(+1.05%)
Aug 11, 2022
12.11
12.30
12.02
12.02
30,397
-0.16(-1.29%)
Aug 10, 2022
11.73
12.25
11.61
12.18
28,068
+0.57(+4.88%)
Aug 09, 2022
11.64
11.80
11.50
11.61
24,813
+0.00(+0.00%)
Aug 08, 2022
11.63
11.76
11.60
11.61
21,286
+0.09(+0.82%)
Aug 05, 2022
11.66
11.67
11.48
11.52
21,517
-0.09(-0.75%)
Aug 04, 2022
11.56
11.69
11.49
11.60
25,831
-0.12(-1.01%)
Aug 03, 2022
11.49
11.79
11.49
11.72
14,365
+0.15(+1.29%)
Aug 02, 2022
11.67
11.78
11.53
11.57
12,133
-0.08(-0.68%)
Aug 01, 2022
11.17
11.72
11.11
11.65
25,228
+0.52(+4.66%)
Jul 29, 2022
12.08
12.15
11.11
11.13
70,615
-1.05(-8.65%)
Jul 28, 2022
12.26
12.26
12.04
12.18
27,299
-0.09(-0.77%)
Jul 27, 2022
12.38
12.40
12.22
12.28
48,272
+0.03(+0.26%)
Jul 26, 2022
11.92
12.27
11.85
12.25
26,229
+0.40(+3.39%)
Jul 25, 2022
11.80
11.87
11.73
11.85
10,460
+0.09(+0.80%)
Jul 22, 2022
11.67
11.89
11.67
11.75
38,119
+0.09(+0.74%)
Jul 21, 2022
11.64
11.77
11.56
11.67
14,951
-0.02(-0.13%)
Jul 20, 2022
11.43
11.76
11.41
11.68
24,303
+0.23(+1.99%)
Jul 19, 2022
11.34
11.60
11.29
11.45
22,354
+0.29(+2.61%)
Jul 18, 2022
11.09
11.37
11.03
11.16
25,638
+0.13(+1.14%)
Jul 15, 2022
11.41
11.62
10.88
11.04
75,851
-0.16(-1.41%)
Jul 14, 2022
11.20
11.22
11.11
11.19
25,120
-0.10(-0.90%)
Jul 13, 2022
10.86
11.37
10.70
11.30
42,791
+0.50(+4.59%)
Jul 12, 2022
10.47
10.90
10.47
10.80
30,060
+0.28(+2.62%)
Jul 11, 2022
10.46
10.66
10.46
10.52
24,287
-0.08(-0.74%)
Jul 08, 2022
10.38
10.62
10.33
10.60
29,800
+0.26(+2.51%)
Jul 07, 2022
10.34
10.44
10.23
10.34
29,317
+0.12(+1.15%)
Jul 06, 2022
10.42
10.64
10.20
10.23
42,703
-0.24(-2.33%)
Jul 05, 2022
10.50
10.70
9.958
10.47
73,495
-0.08(-0.75%)
Jul 01, 2022
10.37
10.78
10.36
10.55
50,936
+0.35(+3.47%)
Jun 30, 2022
9.770
10.22
9.715
10.19
34,408
+0.28(+2.86%)
Jun 29, 2022
10.05
10.15
9.770
9.911
53,848
-0.17(-1.64%)
Jun 28, 2022
10.38
10.50
10.03
10.08
51,365
-0.32(-3.10%)
Jun 27, 2022
10.81
10.82
10.31
10.40
47,686
-0.39(-3.64%)
Jun 24, 2022
10.19
11.41
10.19
10.79
429,418
+0.68(+6.69%)
Jun 23, 2022
9.833
10.27
9.785
10.12
82,669
+0.24(+2.47%)
Jun 22, 2022
10.11
10.24
9.604
9.872
96,546
-0.20(-1.95%)
Jun 21, 2022
10.19
10.67
10.02
10.07
79,652
-0.06(-0.62%)
Jun 17, 2022
9.777
10.13
9.597
10.13
115,517
+0.33(+3.37%)
Jun 16, 2022
10.03
10.03
9.675
9.801
66,684
-0.31(-3.11%)
Jun 15, 2022
10.26
10.32
10.01
10.12
53,044
-0.01(-0.08%)
Jun 14, 2022
10.30
10.39
9.951
10.12
81,746
-0.07(-0.69%)
Jun 13, 2022
10.27
10.27
9.899
10.19
118,376
-0.19(-1.82%)
Jun 10, 2022
10.44
10.50
10.23
10.38
55,137
-0.13(-1.20%)
Jun 09, 2022
10.78
10.78
10.42
10.51
25,692
-0.31(-2.84%)
Jun 08, 2022
10.97
11.00
10.78
10.82
17,682
-0.23(-2.07%)
Jun 07, 2022
11.01
11.11
10.66
11.04
77,059
-0.06(-0.57%)
Jun 06, 2022
11.64
11.94
11.08
11.11
43,456
-0.47(-4.08%)
Jun 03, 2022
11.41
11.59
11.17
11.58
41,187
+0.09(+0.75%)
Jun 02, 2022
11.17
11.57
10.87
11.49
53,361
+0.37(+3.32%)
Jun 01, 2022
11.72
12.08
10.56
11.12
140,495
-0.91(-7.58%)
May 31, 2022
12.04
12.06
11.85
12.04
51,957
+0.01(+0.06%)
May 27, 2022
12.07
12.11
11.95
12.03
51,238
+0.18(+1.53%)
May 26, 2022
11.85
11.96
11.78
11.85
39,243
+0.05(+0.47%)
May 25, 2022
11.29
11.92
11.25
11.79
66,789
+0.53(+4.75%)
May 24, 2022
10.93
11.36
10.93
11.26
132,053
+0.19(+1.71%)
May 23, 2022
10.82
11.33
10.74
11.07
158,180
+0.53(+5.08%)
May 20, 2022
10.11
10.54
9.911
10.53
197,479
+0.27(+2.60%)
May 19, 2022
10.17
10.40
9.946
10.27
121,377
+0.15(+1.50%)
May 18, 2022
10.11
10.38
10.05
10.11
127,210
+0.01(+0.08%)
May 17, 2022
10.61
10.87
10.01
10.11
156,894
-0.40(-3.83%)
May 16, 2022
11.10
11.15
10.34
10.51
139,225
-0.27(-2.54%)
May 13, 2022
10.27
11.14
9.578
10.78
710,622
-0.41(-3.67%)
May 12, 2022
11.12
11.32
10.96
11.19
34,536
+0.15(+1.38%)
May 11, 2022
11.41
11.56
11.00
11.04
41,959
-0.25(-2.22%)
May 10, 2022
11.46
11.46
11.00
11.29
57,573
-0.13(-1.13%)
May 09, 2022
11.94
11.96
11.31
11.42
39,720
-0.53(-4.45%)
May 06, 2022
12.23
12.27
11.79
11.95
28,947
-0.20(-1.63%)
May 05, 2022
12.73
12.73
11.98
12.15
59,840
-0.50(-3.97%)
May 04, 2022
12.31
12.69
12.31
12.65
64,990
+0.25(+2.02%)
May 03, 2022
12.16
12.41
12.09
12.40
18,560
+0.33(+2.77%)
May 02, 2022
12.21
12.23
11.94
12.07
55,981
-0.22(-1.79%)
Apr 29, 2022
12.30
12.32
12.20
12.29
39,611
+0.08(+0.69%)
Apr 28, 2022
11.82
12.20
11.63
12.20
24,980
+0.50(+4.29%)
Apr 27, 2022
11.92
11.93
11.63
11.70
34,067
-0.14(-1.16%)
Apr 26, 2022
12.07
12.15
11.79
11.84
45,879
-0.31(-2.57%)
Apr 25, 2022
12.13
12.52
11.88
12.15
52,442
+0.04(+0.31%)
Apr 22, 2022
12.47
12.50
12.01
12.11
44,759
-0.20(-1.61%)
Apr 21, 2022
12.34
12.49
12.24
12.31
37,620
+0.07(+0.56%)
Apr 20, 2022
12.24
12.32
12.01
12.24
37,293
+0.06(+0.50%)
Apr 19, 2022
12.56
12.74
12.04
12.18
69,649
-0.40(-3.14%)
Apr 18, 2022
12.58
12.72
12.57
12.58
25,328
+0.02(+0.12%)
Apr 14, 2022
12.81
12.93
12.54
12.56
36,960
-0.19(-1.49%)
Apr 13, 2022
12.53
12.80
12.53
12.75
32,745
+0.22(+1.76%)
Apr 12, 2022
12.83
12.87
12.43
12.53
49,924
-0.23(-1.79%)
Apr 11, 2022
12.75
12.85
12.64
12.76
43,555
+0.05(+0.36%)
Apr 08, 2022
12.58
12.98
12.58
12.71
49,710
+0.08(+0.60%)
Apr 07, 2022
12.70
12.86
12.52
12.64
70,969
+0.07(+0.54%)
Apr 06, 2022
12.58
12.67
12.45
12.57
45,536
-0.02(-0.12%)
Apr 05, 2022
12.74
12.98
12.57
12.58
39,090
-0.19(-1.49%)
Apr 04, 2022
12.77
13.00
12.70
12.77
50,024
-0.04(-0.30%)
Apr 01, 2022
12.42
12.89
12.42
12.81
110,428
+0.33(+2.68%)
Mar 31, 2022
12.38
12.58
12.36
12.48
63,195
+0.17(+1.36%)
Mar 30, 2022
12.54
12.68
12.20
12.31
74,688
-0.21(-1.70%)
Mar 29, 2022
12.37
12.55
12.27
12.52
80,601
+0.19(+1.54%)
Mar 28, 2022
12.11
12.35
12.10
12.33
43,084
+0.08(+0.62%)
Mar 25, 2022
12.03
12.42
11.89
12.26
66,212
+0.17(+1.38%)
Mar 24, 2022
12.09
12.20
11.96
12.09
31,278
+0.06(+0.51%)
Mar 23, 2022
12.19
12.32
12.01
12.03
47,086
-0.26(-2.10%)
Mar 22, 2022
12.23
12.51
12.22
12.29
126,144
-0.05(-0.43%)
Mar 21, 2022
12.11
12.46
11.94
12.34
163,069
+0.33(+2.72%)
Mar 18, 2022
12.21
12.39
12.01
12.01
530,436
-0.11(-0.91%)
Mar 17, 2022
12.18
12.27
12.07
12.12
273,430
-0.06(-0.49%)
Mar 16, 2022
11.46
12.29
11.46
12.18
292,842
+1.57(+14.84%)
Mar 15, 2022
10.65
10.76
10.46
10.61
87,271
-0.11(-1.03%)
Mar 14, 2022
11.13
11.13
10.57
10.72
87,660
-0.33(-2.95%)
Mar 11, 2022
11.28
11.28
10.98
11.05
53,893
-0.14(-1.26%)
Mar 10, 2022
11.37
11.37
11.10
11.19
50,870
-0.26(-2.26%)
Mar 09, 2022
11.36
11.52
11.26
11.44
60,492
+0.21(+1.91%)
Mar 08, 2022
11.27
11.61
11.12
11.23
55,545
-0.10(-0.85%)
Mar 07, 2022
12.12
12.13
11.10
11.33
160,615
-0.70(-5.84%)
Mar 04, 2022
12.04
12.12
11.94
12.03
52,248
-0.11(-0.91%)
Mar 03, 2022
12.09
12.22
11.98
12.14
70,403
+0.09(+0.74%)
Mar 02, 2022
11.71
12.10
11.71
12.05
41,646
+0.27(+2.32%)
Mar 01, 2022
11.98
11.98
11.50
11.78
96,014
-0.23(-1.91%)
Feb 28, 2022
12.31
12.32
11.56
12.01
196,138
-0.27(-2.17%)
Feb 25, 2022
12.20
12.46
12.20
12.27
80,715
-0.30(-2.41%)
Feb 24, 2022
12.51
12.64
12.34
12.58
100,327
+0.06(+0.47%)
Feb 23, 2022
12.68
12.90
12.48
12.52
126,056
-0.12(-0.94%)
Feb 22, 2022
12.40
13.26
12.40
12.64
249,063
+0.17(+1.36%)
Feb 18, 2022
12.46
0
-0.08(-0.65%)
Feb 17, 2022
12.53
12.60
12.50
12.55
24,241
-0.09(-0.70%)
Feb 16, 2022
12.54
12.66
12.51
12.64
38,466
+0.02(+0.18%)
Feb 15, 2022
12.57
12.65
12.50
12.61
53,224
+0.14(+1.13%)
Feb 14, 2022
12.61
12.63
12.38
12.47
35,954
-0.18(-1.40%)
Feb 11, 2022
12.59
12.67
12.59
12.65
58,813
+0.01(+0.06%)
Feb 10, 2022
12.58
12.67
12.54
12.64
66,114
+0.00(+0.00%)
Feb 09, 2022
12.66
12.75
12.58
12.64
49,242
-0.02(-0.17%)
Feb 08, 2022
12.51
12.72
12.51
12.66
33,181
+0.08(+0.65%)
Feb 07, 2022
12.65
12.74
12.58
12.58
34,991
-0.07(-0.53%)
Feb 04, 2022
12.40
12.72
12.38
12.65
40,631
+0.17(+1.36%)
Feb 03, 2022
12.32
12.49
12.48
85,417
+0.07(+0.60%)
Feb 02, 2022
12.66
12.66
12.38
12.41
32,977
-0.18(-1.47%)
Feb 01, 2022
12.57
12.71
12.49
12.59
40,826
-0.04(-0.35%)
Jan 31, 2022
12.57
12.52
12.64
45,085
+0.18(+1.49%)
Jan 28, 2022
12.32
12.46
12.25
12.45
78,359
+0.05(+0.42%)
Jan 27, 2022
12.39
12.46
12.24
12.40
62,899
+0.01(+0.06%)
Jan 26, 2022
12.61
12.68
12.32
12.39
65,880
-0.21(-1.70%)
Jan 25, 2022
12.65
12.88
12.48
12.61
74,500
-0.04(-0.35%)
Jan 24, 2022
12.39
12.67
12.32
12.65
83,577
+0.13(+1.06%)
Jan 21, 2022
12.47
12.81
12.38
12.52
93,980
-0.02(-0.18%)
Jan 20, 2022
12.72
12.83
12.48
12.54
56,264
-0.16(-1.28%)
Jan 19, 2022
12.78
12.83
12.66
12.70
96,685
+0.00(+0.00%)
Jan 18, 2022
12.79
12.84
12.66
12.70
74,371
-0.05(-0.41%)
Jan 14, 2022
12.75
0
+0.03(+0.23%)
Jan 13, 2022
12.61
12.83
12.61
12.72
28,039
+0.15(+1.18%)
Jan 12, 2022
12.78
12.81
12.56
12.58
28,287
-0.13(-0.99%)
Jan 11, 2022
12.61
12.83
12.50
12.70
137,289
+0.18(+1.48%)
Jan 10, 2022
12.57
12.57
12.42
12.52
27,111
+0.05(+0.42%)
Jan 07, 2022
12.44
12.55
12.44
12.46
33,093
+0.01(+0.06%)
Jan 06, 2022
12.27
12.53
12.27
12.46
31,885
+0.15(+1.20%)
Jan 05, 2022
12.44
12.54
12.28
12.31
127,463
-0.13(-1.07%)
Jan 04, 2022
12.41
12.55
12.41
12.44
63,614
+0.02(+0.18%)
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.