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
Altisource Asset Management Corp Com
(NY:
AAMC
)
2.305
-0.045 (-1.92%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 14, 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 (%)
Feb 27, 2015
191.99
191.99
177.05
177.05
18,465
-11.25(-5.97%)
Feb 26, 2015
195.04
203.94
180.30
188.30
32,483
-19.70(-9.47%)
Feb 25, 2015
209.33
210.30
205.50
208.00
4,029
-3.99(-1.88%)
Feb 24, 2015
215.00
215.00
208.00
211.99
2,832
-3.01(-1.40%)
Feb 23, 2015
205.11
215.00
204.32
215.00
5,404
+12.00(+5.91%)
Feb 20, 2015
202.58
203.00
196.64
203.00
2,132
+3.50(+1.75%)
Feb 19, 2015
190.04
205.10
190.00
199.50
6,705
+3.65(+1.86%)
Feb 18, 2015
187.00
195.85
185.20
195.85
3,721
+8.60(+4.59%)
Feb 17, 2015
179.00
187.25
179.00
187.25
2,413
+13.72(+7.91%)
Feb 13, 2015
180.05
173.53
173.53
173.53
2,500
-8.22(-4.52%)
Feb 12, 2015
179.90
181.75
176.00
181.75
2,760
+8.12(+4.68%)
Feb 11, 2015
171.35
182.03
171.35
173.63
3,129
-3.37(-1.90%)
Feb 10, 2015
180.00
180.00
171.46
177.00
12,080
-6.51(-3.55%)
Feb 09, 2015
197.00
200.00
179.00
183.51
27,105
-11.78(-6.03%)
Feb 06, 2015
185.00
195.29
185.00
195.29
7,861
+10.29(+5.56%)
Feb 05, 2015
184.99
187.00
180.08
185.00
4,478
+14.60(+8.57%)
Feb 04, 2015
165.63
175.99
163.38
170.40
4,799
+1.95(+1.16%)
Feb 03, 2015
171.54
175.00
156.31
168.45
19,176
+12.12(+7.75%)
Feb 02, 2015
160.00
161.73
155.00
156.33
7,018
-3.67(-2.29%)
Jan 30, 2015
150.00
164.00
172.01
160.00
95,456
-12.01(-6.98%)
Jan 29, 2015
200.00
200.00
172.01
172.01
45,935
-18.74(-9.82%)
Jan 28, 2015
214.60
214.60
190.75
190.75
5,908
-29.65(-13.45%)
Jan 27, 2015
230.05
230.05
220.00
220.40
11,075
-19.28(-8.04%)
Jan 26, 2015
250.00
250.00
229.95
239.68
16,704
+15.87(+7.09%)
Jan 23, 2015
236.00
236.00
210.50
223.81
20,133
-16.30(-6.79%)
Jan 22, 2015
264.93
264.93
240.00
240.11
4,355
-29.88(-11.07%)
Jan 21, 2015
278.50
285.02
266.93
269.99
5,761
+0.31(+0.11%)
Jan 20, 2015
287.24
293.01
264.73
269.68
10,784
-30.33(-10.11%)
Jan 16, 2015
221.78
308.13
214.50
300.01
36,744
+68.66(+29.68%)
Jan 15, 2015
197.00
239.89
180.94
231.35
28,267
+26.03(+12.68%)
Jan 14, 2015
207.89
230.37
148.00
205.32
76,370
-8.96(-4.18%)
Jan 13, 2015
308.00
309.00
213.31
214.28
111,725
-107.53(-33.41%)
Jan 12, 2015
304.00
321.81
302.04
321.81
15,600
+9.55(+3.06%)
Jan 09, 2015
324.65
333.15
312.26
312.26
23,306
-30.59(-8.92%)
Jan 08, 2015
330.00
342.85
310.25
342.85
6,943
+12.84(+3.89%)
Jan 07, 2015
326.26
334.99
326.26
330.01
6,205
+2.01(+0.61%)
Jan 06, 2015
337.50
337.50
310.22
328.00
29,845
-12.87(-3.78%)
Jan 05, 2015
330.02
346.27
325.01
340.87
7,710
+13.69(+4.18%)
Jan 02, 2015
308.00
348.58
308.00
327.18
11,501
+17.06(+5.50%)
Dec 31, 2014
340.00
310.12
310.12
310.12
19,500
-29.88(-8.79%)
Dec 30, 2014
366.00
366.00
337.00
340.00
6,414
+5.95(+1.78%)
Dec 29, 2014
335.00
353.74
329.99
334.05
14,016
-1.95(-0.58%)
Dec 26, 2014
334.01
336.25
327.17
336.00
5,544
+0.01(+0.00%)
Dec 24, 2014
331.01
335.99
335.99
335.99
13,500
-4.00(-1.18%)
Dec 23, 2014
340.50
347.63
325.01
339.99
29,020
-16.51(-4.63%)
Dec 22, 2014
435.00
435.00
311.00
356.50
80,699
-108.80(-23.38%)
Dec 19, 2014
451.93
485.06
451.93
465.30
24,300
-0.44(-0.09%)
Dec 18, 2014
451.59
465.74
440.11
465.74
15,290
-6.01(-1.27%)
Dec 17, 2014
433.00
483.99
433.00
471.75
15,980
+35.10(+8.04%)
Dec 16, 2014
431.00
450.00
431.00
436.65
7,255
-5.35(-1.21%)
Dec 15, 2014
451.00
451.00
430.40
442.00
8,663
-9.00(-2.00%)
Dec 12, 2014
446.85
452.00
438.00
451.00
6,338
+2.89(+0.64%)
Dec 11, 2014
452.20
460.00
437.03
448.11
19,359
+7.19(+1.63%)
Dec 10, 2014
444.87
446.00
429.52
440.92
10,975
-10.08(-2.24%)
Dec 09, 2014
445.00
456.98
426.51
451.00
19,153
-5.05(-1.11%)
Dec 08, 2014
485.07
485.07
456.05
456.05
8,240
-38.96(-7.87%)
Dec 05, 2014
495.54
495.54
465.00
495.01
11,118
-4.98(-1.00%)
Dec 04, 2014
490.10
499.99
486.00
499.99
3,910
+9.94(+2.03%)
Dec 03, 2014
503.01
503.01
485.53
490.05
2,655
-15.95(-3.15%)
Dec 02, 2014
484.99
506.00
478.80
506.00
7,614
+12.00(+2.43%)
Dec 01, 2014
502.51
506.00
491.95
494.00
11,090
-1.00(-0.20%)
Nov 28, 2014
537.82
537.82
495.00
495.00
1,310
-59.50(-10.73%)
Nov 26, 2014
543.05
554.50
554.50
554.50
4,700
+5.50(+1.00%)
Nov 25, 2014
535.99
550.00
530.00
549.00
12,431
+14.01(+2.62%)
Nov 24, 2014
513.05
540.00
513.00
534.99
12,270
+29.99(+5.94%)
Nov 21, 2014
493.00
526.95
493.00
505.00
12,788
+25.00(+5.21%)
Nov 20, 2014
469.73
492.64
469.73
480.00
3,185
+6.00(+1.27%)
Nov 19, 2014
493.00
494.00
467.16
474.00
20,620
-17.02(-3.47%)
Nov 18, 2014
491.05
504.00
491.02
491.02
6,173
+0.52(+0.11%)
Nov 17, 2014
480.00
498.95
480.00
490.50
4,124
+9.50(+1.98%)
Nov 14, 2014
475.00
481.00
436.03
481.00
23,779
-10.84(-2.20%)
Nov 13, 2014
520.05
532.99
479.52
491.84
14,667
-34.16(-6.49%)
Nov 12, 2014
580.05
580.05
512.20
526.00
22,927
-56.42(-9.69%)
Nov 11, 2014
535.35
582.42
514.84
582.42
14,196
+45.43(+8.46%)
Nov 10, 2014
523.43
540.00
521.00
536.99
3,347
+13.00(+2.48%)
Nov 07, 2014
512.00
523.99
504.94
523.99
3,404
+11.99(+2.34%)
Nov 06, 2014
500.00
512.00
500.00
512.00
2,995
+10.78(+2.15%)
Nov 05, 2014
507.50
507.50
493.00
501.22
9,919
-8.78(-1.72%)
Nov 04, 2014
500.00
510.00
488.05
510.00
18,426
-28.01(-5.21%)
Nov 03, 2014
541.10
542.18
520.00
538.01
11,316
-1.99(-0.37%)
Oct 31, 2014
572.50
580.00
540.00
540.00
7,199
-34.99(-6.09%)
Oct 30, 2014
537.65
574.99
534.97
574.99
10,554
+30.49(+5.60%)
Oct 29, 2014
574.00
582.15
533.56
544.50
19,013
-24.51(-4.31%)
Oct 28, 2014
566.59
569.01
550.00
569.01
5,826
+19.01(+3.46%)
Oct 27, 2014
550.00
555.00
553.00
550.00
17,491
-3.00(-0.54%)
Oct 24, 2014
550.05
564.99
549.39
553.00
12,013
-11.99(-2.12%)
Oct 23, 2014
575.00
594.49
550.00
564.99
26,393
-10.02(-1.74%)
Oct 22, 2014
601.10
621.21
575.00
575.01
31,410
-59.99(-9.45%)
Oct 21, 2014
698.45
699.00
600.00
635.00
55,121
-55.99(-8.10%)
Oct 20, 2014
690.99
690.99
690.99
690.99
850
+25.98(+3.91%)
Oct 17, 2014
667.09
667.09
660.01
665.01
4,539
+0.11(+0.02%)
Oct 16, 2014
631.00
664.90
625.51
664.90
6,057
+20.90(+3.25%)
Oct 15, 2014
600.01
651.94
600.01
644.00
6,965
+12.49(+1.98%)
Oct 14, 2014
629.99
641.93
625.00
631.51
4,962
+6.51(+1.04%)
Oct 13, 2014
662.73
662.73
600.00
625.00
17,799
-21.06(-3.26%)
Oct 10, 2014
628.00
663.43
628.00
646.06
9,954
-8.44(-1.29%)
Oct 09, 2014
679.78
679.78
645.00
654.50
11,602
-25.32(-3.72%)
Oct 08, 2014
675.00
684.48
670.00
679.82
3,415
+4.57(+0.68%)
Oct 07, 2014
677.12
694.93
675.00
675.25
3,751
-19.26(-2.77%)
Oct 06, 2014
670.62
700.00
670.62
694.51
3,893
-5.41(-0.77%)
Oct 03, 2014
687.00
699.92
687.00
699.92
1,994
+19.67(+2.89%)
Oct 02, 2014
676.06
694.49
669.50
680.25
5,086
+4.25(+0.63%)
Oct 01, 2014
683.75
699.74
660.00
676.00
15,310
+0.99(+0.15%)
Sep 30, 2014
706.47
710.00
675.01
675.01
8,457
-31.87(-4.51%)
Sep 29, 2014
700.00
731.01
700.00
706.88
8,888
+6.88(+0.98%)
Sep 26, 2014
698.02
704.55
698.02
700.00
5,121
+3.00(+0.43%)
Sep 25, 2014
720.00
720.00
697.00
697.00
4,709
-27.88(-3.85%)
Sep 24, 2014
724.88
724.88
724.88
724.88
1,385
+14.88(+2.10%)
Sep 23, 2014
719.05
748.12
710.00
710.00
6,956
-12.01(-1.66%)
Sep 22, 2014
702.00
743.00
702.00
722.01
7,597
+1.36(+0.19%)
Sep 19, 2014
702.28
726.48
702.28
720.65
16,322
+17.65(+2.51%)
Sep 18, 2014
694.75
705.45
694.75
703.00
7,766
+8.00(+1.15%)
Sep 17, 2014
675.00
705.00
675.00
695.00
6,566
+12.68(+1.86%)
Sep 16, 2014
682.01
682.32
682.01
682.32
1,053
+0.02(+0.00%)
Sep 15, 2014
690.00
695.01
675.00
682.30
6,921
-12.77(-1.84%)
Sep 12, 2014
702.22
703.06
695.00
695.07
12,411
-7.08(-1.01%)
Sep 11, 2014
700.00
703.00
700.00
702.15
10,832
+1.04(+0.15%)
Sep 10, 2014
701.00
703.00
700.10
701.11
24,299
-0.99(-0.14%)
Sep 09, 2014
710.97
710.97
700.00
702.10
10,209
-8.85(-1.24%)
Sep 08, 2014
725.00
725.00
704.96
710.95
11,547
-22.04(-3.01%)
Sep 05, 2014
720.00
744.00
713.36
732.99
10,303
+3.89(+0.53%)
Sep 04, 2014
750.00
727.25
726.00
729.10
10,771
+1.85(+0.25%)
Sep 03, 2014
767.00
767.11
713.33
727.25
14,433
-36.50(-4.78%)
Sep 02, 2014
741.12
763.75
744.43
763.75
11,035
+19.32(+2.60%)
Aug 29, 2014
722.84
744.43
744.43
744.43
10,700
+24.28(+3.37%)
Aug 28, 2014
709.39
727.16
706.00
720.15
5,695
+15.15(+2.15%)
Aug 27, 2014
709.99
701.00
691.53
705.00
7,377
+4.00(+0.57%)
Aug 26, 2014
675.00
705.50
675.00
701.00
21,396
+42.00(+6.37%)
Aug 25, 2014
640.00
656.57
632.42
659.00
16,156
+39.00(+6.29%)
Aug 22, 2014
598.15
630.00
597.50
620.00
24,750
+21.35(+3.57%)
Aug 21, 2014
580.50
608.00
567.25
598.65
17,897
+5.15(+0.87%)
Aug 20, 2014
563.49
585.05
563.49
593.50
19,954
+23.65(+4.15%)
Aug 19, 2014
575.32
585.00
559.01
569.85
6,696
-10.03(-1.73%)
Aug 18, 2014
552.24
579.88
552.24
579.88
6,440
+8.60(+1.51%)
Aug 15, 2014
554.41
571.28
546.06
571.28
5,991
+28.80(+5.31%)
Aug 14, 2014
550.00
550.00
535.00
542.48
8,370
+2.48(+0.46%)
Aug 13, 2014
550.03
559.13
535.10
540.00
13,009
-20.01(-3.57%)
Aug 12, 2014
563.48
580.00
557.00
560.01
3,940
-39.99(-6.67%)
Aug 11, 2014
593.00
600.00
593.00
600.00
885
-4.99(-0.82%)
Aug 08, 2014
603.36
603.36
603.36
604.99
2,248
+6.63(+1.11%)
Aug 07, 2014
604.50
605.00
592.45
598.36
4,691
+0.31(+0.05%)
Aug 06, 2014
565.65
605.00
565.65
598.05
6,895
+25.07(+4.38%)
Aug 05, 2014
527.00
572.98
527.00
572.98
20,777
+24.74(+4.51%)
Aug 04, 2014
560.00
565.00
485.01
548.24
47,472
-31.76(-5.48%)
Aug 01, 2014
610.00
610.00
500.05
580.00
25,035
-33.02(-5.39%)
Jul 31, 2014
676.00
676.00
613.02
613.02
17,324
-86.68(-12.39%)
Jul 30, 2014
700.00
700.00
676.00
699.70
7,370
+9.70(+1.41%)
Jul 29, 2014
690.00
694.97
677.01
690.00
4,454
+14.99(+2.22%)
Jul 28, 2014
707.86
707.86
675.00
675.01
3,513
-23.54(-3.37%)
Jul 25, 2014
695.00
700.02
690.00
698.55
4,508
-17.74(-2.48%)
Jul 24, 2014
686.06
716.32
671.34
716.29
8,179
+16.29(+2.33%)
Jul 23, 2014
700.00
708.12
680.00
700.00
18,586
+11.35(+1.65%)
Jul 22, 2014
784.00
790.00
665.76
688.65
23,803
-58.40(-7.82%)
Jul 21, 2014
746.17
766.00
731.00
747.05
18,550
+3.05(+0.41%)
Jul 18, 2014
703.44
744.00
703.44
744.00
7,103
+44.00(+6.29%)
Jul 17, 2014
726.98
728.00
700.00
700.00
6,953
-27.02(-3.72%)
Jul 16, 2014
743.99
745.55
715.03
727.02
16,158
-16.19(-2.18%)
Jul 15, 2014
749.99
759.99
740.00
743.21
13,825
+6.09(+0.83%)
Jul 14, 2014
722.98
763.48
722.98
737.12
26,494
+27.12(+3.82%)
Jul 11, 2014
659.99
710.00
659.99
710.00
12,710
+53.03(+8.07%)
Jul 10, 2014
620.00
665.25
620.00
656.97
17,448
+24.92(+3.94%)
Jul 09, 2014
641.10
662.00
617.00
632.05
12,380
-7.95(-1.24%)
Jul 08, 2014
640.00
640.00
625.00
640.00
10,094
-0.19(-0.03%)
Jul 07, 2014
695.97
695.97
625.25
640.19
27,698
-22.81(-3.44%)
Jul 03, 2014
665.22
663.00
663.00
663.00
11,900
-14.01(-2.07%)
Jul 02, 2014
650.01
690.00
650.00
677.01
23,825
+27.38(+4.21%)
Jul 01, 2014
735.00
735.00
639.50
649.63
72,352
-73.43(-10.16%)
Jun 30, 2014
791.00
806.81
715.00
723.06
57,107
-65.44(-8.30%)
Jun 27, 2014
845.00
870.93
788.50
788.50
170,010
-41.50(-5.00%)
Jun 26, 2014
809.99
841.68
784.00
830.00
36,710
+52.34(+6.73%)
Jun 25, 2014
738.00
782.00
707.22
777.66
32,897
+29.71(+3.97%)
Jun 24, 2014
806.00
810.01
729.50
747.95
86,112
-71.95(-8.78%)
Jun 23, 2014
1016
1037
819.90
819.90
75,992
-279.12(-25.40%)
Jun 20, 2014
1098
1101
1090
1099
22,000
+0.00(+0.00%)
Jun 19, 2014
1095
1104
1088
1099
9,556
+4.02(+0.37%)
Jun 18, 2014
1093
1095
1076
1095
9,966
-1.00(-0.09%)
Jun 17, 2014
1096
1106
1081
1096
18,129
+2.00(+0.18%)
Jun 16, 2014
1100
1106
1079
1094
8,130
+4.10(+0.38%)
Jun 13, 2014
1080
1090
1076
1090
5,156
-0.05(-0.00%)
Jun 12, 2014
1089
1100
1081
1090
12,335
+20.20(+1.89%)
Jun 11, 2014
1074
1075
1056
1070
5,284
-14.17(-1.31%)
Jun 10, 2014
1090
1096
1070
1084
7,424
-14.49(-1.32%)
Jun 06, 2014
1064
1114
1058
1098
14,302
+28.41(+2.66%)
Jun 05, 2014
1060
1083
1058
1070
13,037
-3.01(-0.28%)
Jun 04, 2014
990.00
1080
996.00
1073
24,898
+76.09(+7.63%)
Jun 03, 2014
985.00
996.92
971.00
996.92
6,970
+11.92(+1.21%)
Jun 02, 2014
976.02
995.00
976.02
985.00
3,732
+1.84(+0.19%)
May 30, 2014
965.37
990.00
960.00
983.16
13,870
+22.11(+2.30%)
May 29, 2014
957.75
966.98
932.01
961.05
5,399
+10.05(+1.06%)
May 28, 2014
997.94
997.94
940.46
951.00
9,574
-23.72(-2.43%)
May 27, 2014
966.64
988.84
966.64
974.72
9,659
+32.72(+3.47%)
May 23, 2014
919.56
942.00
942.00
942.00
19,600
+22.06(+2.40%)
May 22, 2014
914.89
919.94
900.00
919.94
2,897
+23.89(+2.67%)
May 21, 2014
881.00
900.00
874.95
896.05
13,760
+11.08(+1.25%)
May 20, 2014
870.00
917.79
870.00
884.97
11,891
+24.17(+2.81%)
May 19, 2014
826.25
878.00
826.25
860.80
7,914
+19.80(+2.35%)
May 16, 2014
795.80
852.90
795.80
841.00
16,141
+36.00(+4.47%)
May 15, 2014
820.17
822.94
800.00
805.00
18,481
-14.25(-1.74%)
May 14, 2014
819.99
841.78
796.01
819.25
9,389
-2.80(-0.34%)
May 13, 2014
826.18
832.00
800.03
822.05
12,046
-5.00(-0.60%)
May 12, 2014
738.48
852.00
710.03
827.05
34,221
+85.05(+11.46%)
May 09, 2014
790.00
790.00
731.00
742.00
38,470
-57.95(-7.24%)
May 08, 2014
851.99
860.00
792.09
799.95
18,796
-46.30(-5.47%)
May 07, 2014
875.00
881.00
835.31
846.25
18,919
-39.50(-4.46%)
May 06, 2014
962.00
964.00
875.00
885.75
19,245
-84.84(-8.74%)
May 05, 2014
983.99
985.00
952.02
970.59
4,760
-5.41(-0.55%)
May 02, 2014
992.01
1000
976.00
976.00
8,764
-12.02(-1.22%)
May 01, 2014
993.20
995.96
965.00
988.02
21,608
+9.77(+1.00%)
Apr 30, 2014
950.00
985.88
930.00
978.25
7,629
+29.25(+3.08%)
Apr 29, 2014
936.95
950.54
917.00
949.00
27,555
+41.50(+4.57%)
Apr 28, 2014
977.53
982.80
900.00
907.50
19,966
-69.94(-7.16%)
Apr 25, 2014
990.99
990.99
960.00
977.44
5,259
-13.66(-1.38%)
Apr 24, 2014
995.08
999.96
991.10
991.10
2,985
+0.09(+0.01%)
Apr 23, 2014
984.00
996.00
973.00
991.01
14,100
+6.01(+0.61%)
Apr 22, 2014
960.01
1000
960.01
985.00
11,373
+10.52(+1.08%)
Apr 21, 2014
975.47
1005
963.01
974.48
10,463
-0.52(-0.05%)
Apr 17, 2014
940.00
975.00
975.00
975.00
15,600
+35.00(+3.72%)
Apr 16, 2014
950.00
952.66
910.11
940.00
24,873
-6.00(-0.63%)
Apr 15, 2014
953.00
956.19
920.00
946.00
15,827
-7.00(-0.73%)
Apr 14, 2014
979.88
992.00
948.02
953.00
15,594
-16.98(-1.75%)
Apr 11, 2014
1004
1040
952.48
969.98
22,978
-56.32(-5.49%)
Apr 10, 2014
1035
1058
1007
1026
16,863
-23.70(-2.26%)
Apr 09, 2014
1050
1068
1036
1050
19,319
+1.01(+0.10%)
Apr 08, 2014
1056
1068
1035
1049
17,184
-19.18(-1.80%)
Apr 07, 2014
1089
1099
1050
1068
15,071
-16.83(-1.55%)
Apr 04, 2014
1097
1129
1084
1085
18,688
-25.00(-2.25%)
Apr 03, 2014
1172
1172
1092
1110
16,934
-2.36(-0.21%)
Apr 02, 2014
1090
1148
1090
1112
34,775
+1.36(+0.12%)
Apr 01, 2014
1085
1115
1063
1111
16,723
+36.35(+3.38%)
Mar 31, 2014
1070
1100
1070
1075
11,580
+24.66(+2.35%)
Mar 28, 2014
1077
1102
1050
1050
17,828
-20.89(-1.95%)
Mar 27, 2014
1082
1100
1045
1071
23,508
-3.79(-0.35%)
Mar 26, 2014
1085
1098
1062
1075
41,026
-10.44(-0.96%)
Mar 25, 2014
1060
1104
1060
1085
10,878
+6.31(+0.58%)
Mar 24, 2014
1057
1081
1057
1079
12,451
-6.46(-0.60%)
Mar 21, 2014
1045
1085
995.16
1085
19,369
+29.26(+2.77%)
Mar 20, 2014
1060
1066
1033
1056
32,915
-4.00(-0.38%)
Mar 19, 2014
990.21
1071
986.00
1060
62,477
+36.19(+3.53%)
Mar 18, 2014
1074
1074
1001
1024
15,344
-21.21(-2.03%)
Mar 17, 2014
954.73
1120
954.73
1045
47,705
+176.77(+20.36%)
Mar 14, 2014
869.99
875.00
865.01
868.25
4,801
+10.90(+1.27%)
Mar 13, 2014
850.00
875.00
845.00
857.35
29,118
-0.19(-0.02%)
Mar 12, 2014
798.00
875.20
784.32
857.54
43,508
+55.54(+6.93%)
Mar 11, 2014
806.10
820.00
783.31
802.00
37,309
-2.93(-0.36%)
Mar 10, 2014
828.00
830.00
794.35
804.93
30,108
-22.22(-2.69%)
Mar 07, 2014
800.00
843.62
799.95
827.15
47,760
+42.34(+5.39%)
Mar 06, 2014
752.40
805.24
752.40
784.81
18,065
+9.81(+1.27%)
Mar 05, 2014
784.78
788.00
756.00
775.00
7,370
+3.50(+0.45%)
Mar 04, 2014
743.26
771.90
741.04
771.50
8,541
+1.91(+0.25%)
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.