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
+0.080 (+1.15%)
Official Closing 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 (%)
Feb 26, 2021
8.124
8.244
8.065
8.158
96,555
+0.03(+0.33%)
Feb 25, 2021
8.231
8.316
8.078
8.131
84,685
-0.13(-1.61%)
Feb 24, 2021
8.298
8.465
8.211
8.264
216,842
+0.03(+0.40%)
Feb 23, 2021
8.164
8.604
8.104
8.231
184,342
+0.03(+0.41%)
Feb 22, 2021
8.171
8.244
8.098
8.198
55,042
+0.03(+0.41%)
Feb 19, 2021
8.025
8.191
8.025
8.164
74,781
+0.15(+1.83%)
Feb 18, 2021
8.151
8.204
8.018
8.018
67,533
-0.13(-1.63%)
Feb 17, 2021
8.258
8.617
8.091
8.151
155,565
-0.03(-0.41%)
Feb 16, 2021
8.271
8.271
8.104
8.184
79,301
+0.02(+0.24%)
Feb 12, 2021
8.025
8.198
8.011
8.164
120,882
+0.11(+1.41%)
Feb 11, 2021
8.171
8.171
8.005
8.051
100,669
-0.06(-0.74%)
Feb 10, 2021
8.065
8.164
8.058
8.111
117,042
+0.04(+0.50%)
Feb 09, 2021
8.164
8.198
7.998
8.071
284,275
-0.13(-1.54%)
Feb 08, 2021
8.151
8.244
8.131
8.198
109,876
+0.05(+0.65%)
Feb 05, 2021
8.191
8.191
8.111
8.144
256,179
-0.01(-0.16%)
Feb 04, 2021
8.118
8.184
8.104
8.158
86,934
+0.03(+0.33%)
Feb 03, 2021
8.098
8.131
8.011
8.131
63,426
+0.02(+0.25%)
Feb 02, 2021
8.144
8.158
8.045
8.111
64,252
+0.03(+0.33%)
Feb 01, 2021
8.065
8.084
7.878
8.084
72,607
+0.12(+1.51%)
Jan 29, 2021
8.124
8.131
7.925
7.965
98,657
-0.21(-2.53%)
Jan 28, 2021
8.198
8.211
8.058
8.171
51,156
+0.03(+0.33%)
Jan 27, 2021
8.284
8.284
8.065
8.144
68,492
-0.21(-2.47%)
Jan 26, 2021
8.391
8.411
8.298
8.351
71,234
+0.03(+0.40%)
Jan 25, 2021
8.331
8.444
8.218
8.318
58,256
-0.01(-0.08%)
Jan 22, 2021
8.164
8.324
8.104
8.324
88,746
+0.04(+0.48%)
Jan 21, 2021
8.104
8.324
8.104
8.284
60,841
+0.21(+2.56%)
Jan 20, 2021
8.011
8.091
7.998
8.078
41,259
+0.11(+1.34%)
Jan 19, 2021
8.098
8.111
7.958
7.971
90,714
-0.10(-1.24%)
Jan 15, 2021
8.091
8.143
8.005
8.071
59,615
-0.06(-0.74%)
Jan 14, 2021
8.264
8.264
8.091
8.131
70,850
-0.01(-0.16%)
Jan 13, 2021
8.344
8.344
8.124
8.144
52,658
-0.22(-2.63%)
Jan 12, 2021
8.104
8.424
8.058
8.364
87,817
+0.27(+3.29%)
Jan 11, 2021
8.171
8.284
8.078
8.098
82,117
-0.15(-1.78%)
Jan 08, 2021
8.437
8.437
8.171
8.244
70,727
-0.21(-2.52%)
Jan 07, 2021
8.517
8.517
8.358
8.457
64,708
+0.01(+0.16%)
Jan 06, 2021
8.431
8.557
8.377
8.444
153,725
+0.07(+0.79%)
Jan 05, 2021
8.631
8.677
8.351
8.377
84,537
-0.21(-2.48%)
Jan 04, 2021
8.697
8.720
8.497
8.591
99,949
-0.09(-1.07%)
Dec 31, 2020
8.684
8.684
8.684
92,986
+0.24(+2.84%)
Dec 30, 2020
8.591
8.657
8.444
8.444
92,986
-0.13(-1.48%)
Dec 29, 2020
8.499
8.668
8.369
8.571
136,499
+0.08(+0.92%)
Dec 28, 2020
8.310
8.505
8.199
8.492
148,989
+0.25(+3.09%)
Dec 24, 2020
8.310
8.310
8.173
8.238
24,702
-0.01(-0.08%)
Dec 23, 2020
8.114
8.277
8.062
8.245
64,905
+0.18(+2.18%)
Dec 22, 2020
8.121
8.140
7.912
8.069
106,978
-0.09(-1.12%)
Dec 21, 2020
8.303
8.303
8.069
8.160
98,798
-0.14(-1.73%)
Dec 18, 2020
8.160
8.303
8.095
8.303
231,834
+0.18(+2.17%)
Dec 17, 2020
8.023
8.140
8.010
8.127
39,954
+0.12(+1.46%)
Dec 16, 2020
8.101
8.140
7.984
8.010
31,833
-0.10(-1.21%)
Dec 15, 2020
7.847
8.114
7.834
8.108
54,552
+0.25(+3.24%)
Dec 14, 2020
7.906
7.971
7.854
7.854
75,461
-0.06(-0.74%)
Dec 11, 2020
7.906
7.984
7.828
7.912
53,547
+0.01(+0.16%)
Dec 10, 2020
7.893
7.919
7.769
7.899
75,550
+0.01(+0.08%)
Dec 09, 2020
8.095
8.095
7.834
7.893
69,106
-0.17(-2.10%)
Dec 08, 2020
7.951
8.147
7.951
8.062
72,140
+0.06(+0.73%)
Dec 07, 2020
8.147
8.147
7.984
8.004
60,220
-0.16(-2.00%)
Dec 04, 2020
8.010
8.212
7.991
8.167
59,224
+0.22(+2.70%)
Dec 03, 2020
7.984
8.160
7.938
7.951
48,393
-0.05(-0.57%)
Dec 02, 2020
7.997
8.085
7.971
7.997
37,414
-0.04(-0.49%)
Dec 01, 2020
8.075
8.153
7.978
8.036
57,516
+0.08(+1.07%)
Nov 30, 2020
8.303
8.303
7.938
7.951
75,257
-0.35(-4.24%)
Nov 27, 2020
8.264
8.303
8.101
8.303
64,134
+0.14(+1.76%)
Nov 25, 2020
8.127
8.167
7.955
8.160
64,287
+0.03(+0.40%)
Nov 24, 2020
8.075
8.160
7.978
8.127
130,661
+0.27(+3.40%)
Nov 23, 2020
7.841
7.958
7.789
7.860
57,584
+0.08(+1.01%)
Nov 20, 2020
7.730
7.815
7.723
7.782
62,753
+0.03(+0.34%)
Nov 19, 2020
7.834
7.834
7.580
7.756
82,417
-0.05(-0.58%)
Nov 18, 2020
7.808
7.991
7.795
7.802
45,341
-0.01(-0.08%)
Nov 17, 2020
7.560
7.880
7.560
7.808
93,566
+0.16(+2.13%)
Nov 16, 2020
7.593
7.730
7.560
7.645
171,294
+0.10(+1.30%)
Nov 13, 2020
7.560
7.626
7.519
7.547
60,144
+0.08(+1.14%)
Nov 12, 2020
7.684
7.684
7.352
7.463
111,209
-0.22(-2.88%)
Nov 11, 2020
7.443
7.743
7.274
7.684
193,025
+0.23(+3.15%)
Nov 10, 2020
7.352
7.469
7.300
7.450
223,059
+0.20(+2.70%)
Nov 09, 2020
7.463
7.528
7.254
7.254
114,385
+0.05(+0.72%)
Nov 06, 2020
7.410
7.410
7.202
7.202
30,993
-0.19(-2.56%)
Nov 05, 2020
7.358
7.463
7.313
7.391
63,792
+0.14(+1.89%)
Nov 04, 2020
7.189
7.319
7.098
7.254
41,650
+0.08(+1.09%)
Nov 03, 2020
7.124
7.280
7.117
7.176
54,372
+0.10(+1.47%)
Nov 02, 2020
7.026
7.143
6.980
7.072
37,058
+0.14(+2.07%)
Oct 30, 2020
7.169
7.169
6.883
6.928
88,069
-0.21(-2.92%)
Oct 29, 2020
7.104
7.137
6.980
7.137
76,166
-0.01(-0.09%)
Oct 28, 2020
7.202
7.248
7.039
7.143
65,927
-0.05(-0.63%)
Oct 27, 2020
7.313
7.371
7.169
7.189
43,456
-0.08(-1.08%)
Oct 26, 2020
7.430
7.495
7.202
7.267
83,072
-0.17(-2.28%)
Oct 23, 2020
7.430
7.502
7.397
7.437
27,771
+0.04(+0.53%)
Oct 22, 2020
7.352
7.424
7.352
7.397
41,559
+0.08(+1.16%)
Oct 21, 2020
7.352
7.352
7.287
7.313
39,819
-0.01(-0.09%)
Oct 20, 2020
7.254
7.319
7.228
7.319
39,599
+0.08(+1.17%)
Oct 19, 2020
7.352
7.352
7.228
7.235
37,472
-0.08(-1.16%)
Oct 16, 2020
7.300
7.482
7.254
7.319
55,695
+0.00(+0.00%)
Oct 15, 2020
7.339
7.339
7.261
7.319
35,401
-0.07(-0.97%)
Oct 14, 2020
7.397
7.502
7.355
7.391
31,562
+0.06(+0.80%)
Oct 13, 2020
7.365
7.365
7.254
7.332
23,643
-0.03(-0.44%)
Oct 12, 2020
7.339
7.365
7.274
7.365
19,812
+0.04(+0.53%)
Oct 09, 2020
7.521
7.521
7.287
7.326
36,056
-0.11(-1.49%)
Oct 08, 2020
7.319
7.463
7.221
7.437
73,269
+0.18(+2.52%)
Oct 07, 2020
7.215
7.267
7.104
7.254
56,095
+0.08(+1.09%)
Oct 06, 2020
7.326
7.373
7.150
7.176
116,395
-0.13(-1.78%)
Oct 05, 2020
7.339
7.339
7.248
7.306
34,638
+0.00(+0.00%)
Oct 02, 2020
7.156
7.332
7.130
7.306
40,198
+0.06(+0.81%)
Oct 01, 2020
7.267
7.274
7.104
7.248
89,939
+0.01(+0.18%)
Sep 30, 2020
7.306
7.352
7.202
7.235
50,578
-0.07(-0.89%)
Sep 29, 2020
7.378
7.384
7.215
7.300
64,642
-0.07(-0.97%)
Sep 28, 2020
7.282
7.499
7.251
7.371
120,790
+0.16(+2.20%)
Sep 25, 2020
7.022
7.244
7.022
7.212
69,967
+0.19(+2.72%)
Sep 24, 2020
7.028
7.174
6.901
7.022
79,580
+0.01(+0.18%)
Sep 23, 2020
7.066
7.270
6.945
7.009
181,710
-0.08(-1.08%)
Sep 22, 2020
7.251
7.257
7.066
7.085
108,900
-0.10(-1.33%)
Sep 21, 2020
7.441
7.467
7.136
7.181
158,397
-0.32(-4.24%)
Sep 18, 2020
7.594
7.626
7.486
7.499
170,594
-0.04(-0.59%)
Sep 17, 2020
7.505
7.600
7.492
7.543
62,998
-0.01(-0.17%)
Sep 16, 2020
7.441
7.600
7.441
7.556
161,377
+0.16(+2.15%)
Sep 15, 2020
7.480
7.572
7.365
7.397
266,543
-0.07(-0.94%)
Sep 14, 2020
7.212
7.588
7.187
7.467
254,961
+0.33(+4.63%)
Sep 11, 2020
7.238
7.251
7.022
7.136
71,853
-0.06(-0.88%)
Sep 10, 2020
7.289
7.289
7.174
7.200
59,019
-0.06(-0.88%)
Sep 09, 2020
7.263
7.327
7.219
7.263
73,434
+0.02(+0.26%)
Sep 08, 2020
7.238
7.314
7.136
7.244
93,408
+0.04(+0.62%)
Sep 04, 2020
7.460
7.467
7.168
7.200
97,010
-0.17(-2.25%)
Sep 03, 2020
7.200
7.390
7.181
7.365
228,229
+0.15(+2.03%)
Sep 02, 2020
7.263
7.301
7.181
7.219
76,608
-0.03(-0.35%)
Sep 01, 2020
7.060
7.276
7.053
7.244
86,572
+0.02(+0.26%)
Aug 31, 2020
7.416
7.435
7.216
7.225
112,741
-0.15(-2.07%)
Aug 28, 2020
7.187
7.435
7.117
7.378
109,431
+0.24(+3.39%)
Aug 27, 2020
7.295
7.314
7.104
7.136
99,482
-0.14(-1.92%)
Aug 26, 2020
7.333
7.333
7.238
7.276
51,349
-0.03(-0.44%)
Aug 25, 2020
7.314
7.352
7.187
7.308
149,712
-0.01(-0.09%)
Aug 24, 2020
7.092
7.384
6.977
7.314
139,545
+0.30(+4.26%)
Aug 21, 2020
7.028
7.072
6.971
7.015
136,946
+0.00(+0.00%)
Aug 20, 2020
6.990
7.092
6.983
7.015
37,286
-0.02(-0.27%)
Aug 19, 2020
6.964
7.136
6.964
7.034
94,408
+0.03(+0.36%)
Aug 18, 2020
6.926
7.053
6.882
7.009
89,424
+0.05(+0.73%)
Aug 17, 2020
6.945
6.983
6.875
6.958
76,831
-0.01(-0.09%)
Aug 14, 2020
6.945
7.028
6.850
6.964
78,143
+0.04(+0.55%)
Aug 13, 2020
6.805
6.933
6.786
6.926
112,543
+0.05(+0.74%)
Aug 12, 2020
7.060
7.072
6.831
6.875
126,975
-0.10(-1.46%)
Aug 11, 2020
7.231
7.270
6.952
6.977
139,324
-0.19(-2.66%)
Aug 10, 2020
7.041
7.212
7.041
7.168
132,230
+0.18(+2.55%)
Aug 07, 2020
6.990
7.018
6.856
6.990
109,746
-0.01(-0.09%)
Aug 06, 2020
7.155
7.155
6.910
6.996
123,010
-0.13(-1.87%)
Aug 05, 2020
7.104
7.155
6.968
7.130
200,121
+0.14(+2.00%)
Aug 04, 2020
7.060
7.060
6.913
6.990
98,974
-0.06(-0.90%)
Aug 03, 2020
7.060
7.079
6.964
7.053
156,652
+0.03(+0.36%)
Jul 31, 2020
7.155
7.155
6.869
7.028
115,406
-0.10(-1.34%)
Jul 30, 2020
6.983
7.149
6.888
7.123
136,270
+0.11(+1.63%)
Jul 29, 2020
6.933
7.009
6.875
7.009
73,652
+0.11(+1.66%)
Jul 28, 2020
6.672
6.929
6.672
6.894
106,952
+0.17(+2.46%)
Jul 27, 2020
6.678
6.735
6.602
6.729
53,017
+0.10(+1.44%)
Jul 24, 2020
6.723
6.774
6.564
6.634
86,004
-0.10(-1.51%)
Jul 23, 2020
6.799
6.856
6.716
6.735
83,545
-0.08(-1.12%)
Jul 22, 2020
6.850
6.882
6.761
6.812
114,543
-0.02(-0.28%)
Jul 21, 2020
6.640
6.831
6.640
6.831
128,569
+0.19(+2.87%)
Jul 20, 2020
6.640
6.646
6.494
6.640
97,166
+0.04(+0.68%)
Jul 17, 2020
6.589
6.653
6.519
6.595
115,563
-0.01(-0.19%)
Jul 16, 2020
6.468
6.678
6.468
6.608
119,841
+0.09(+1.37%)
Jul 15, 2020
6.430
6.627
6.430
6.519
200,816
+0.19(+3.02%)
Jul 14, 2020
6.182
6.366
6.168
6.328
93,383
+0.15(+2.37%)
Jul 13, 2020
6.303
6.303
6.125
6.182
124,447
-0.06(-1.02%)
Jul 10, 2020
6.125
6.265
6.125
6.246
153,770
+0.09(+1.45%)
Jul 09, 2020
6.417
6.417
5.940
6.157
377,875
-0.23(-3.59%)
Jul 08, 2020
6.284
6.424
6.201
6.386
181,810
+0.10(+1.52%)
Jul 07, 2020
6.443
6.443
6.284
6.290
133,899
-0.18(-2.75%)
Jul 06, 2020
6.398
6.487
6.277
6.468
176,560
+0.10(+1.60%)
Jul 02, 2020
6.456
6.538
6.366
6.366
203,769
-0.08(-1.28%)
Jul 01, 2020
6.621
6.634
6.398
6.449
178,480
-0.10(-1.55%)
Jun 30, 2020
6.475
6.646
6.335
6.551
404,021
+0.11(+1.78%)
Jun 29, 2020
6.220
6.473
6.150
6.436
180,012
+0.20(+3.27%)
Jun 26, 2020
6.406
6.462
6.183
6.233
1,741,581
-0.23(-3.54%)
Jun 25, 2020
6.251
6.477
6.251
6.462
212,135
+0.17(+2.75%)
Jun 24, 2020
6.375
6.427
6.183
6.289
191,491
-0.09(-1.36%)
Jun 23, 2020
6.418
6.480
6.350
6.375
360,039
+0.01(+0.19%)
Jun 22, 2020
6.493
6.493
6.307
6.363
277,451
-0.07(-1.06%)
Jun 19, 2020
6.431
6.579
6.381
6.431
230,776
+0.06(+0.97%)
Jun 18, 2020
6.561
6.672
6.363
6.369
304,939
-0.23(-3.47%)
Jun 17, 2020
6.709
6.740
6.554
6.598
195,089
-0.09(-1.39%)
Jun 16, 2020
6.728
6.814
6.524
6.691
169,581
+0.19(+2.85%)
Jun 15, 2020
6.425
6.598
6.153
6.505
135,833
+0.03(+0.48%)
Jun 12, 2020
6.233
6.493
6.230
6.474
192,610
+0.40(+6.51%)
Jun 11, 2020
6.313
6.326
6.010
6.078
297,711
-0.40(-6.11%)
Jun 10, 2020
6.554
6.632
6.251
6.474
163,499
-0.11(-1.69%)
Jun 09, 2020
6.721
6.734
6.462
6.585
205,457
-0.24(-3.53%)
Jun 08, 2020
6.406
6.876
6.388
6.827
330,628
+0.51(+8.02%)
Jun 05, 2020
6.641
6.870
6.282
6.319
450,233
-0.11(-1.73%)
Jun 04, 2020
6.060
6.486
6.060
6.431
286,799
+0.34(+5.58%)
Jun 03, 2020
5.948
6.214
5.948
6.091
215,872
+0.14(+2.39%)
Jun 02, 2020
6.078
6.134
5.936
5.948
248,141
-0.06(-0.93%)
Jun 01, 2020
5.905
6.097
5.880
6.004
162,627
+0.15(+2.53%)
May 29, 2020
5.905
6.017
5.831
5.856
223,499
-0.12(-1.97%)
May 28, 2020
6.085
6.085
5.936
5.973
337,380
-0.04(-0.72%)
May 27, 2020
6.029
6.054
5.918
6.017
178,008
+0.05(+0.83%)
May 26, 2020
6.097
6.097
5.930
5.967
177,911
+0.09(+1.47%)
May 22, 2020
5.850
5.918
5.751
5.880
146,681
+0.01(+0.11%)
May 21, 2020
5.874
5.905
5.757
5.874
306,529
-0.03(-0.52%)
May 20, 2020
5.751
5.986
5.751
5.905
242,534
+0.19(+3.24%)
May 19, 2020
5.775
5.843
5.652
5.720
74,087
-0.02(-0.43%)
May 18, 2020
5.955
5.955
5.618
5.744
139,019
+0.12(+2.09%)
May 15, 2020
5.621
5.732
5.516
5.627
93,313
+0.02(+0.44%)
May 14, 2020
5.336
5.602
5.250
5.602
160,191
+0.14(+2.60%)
May 13, 2020
5.472
5.577
5.188
5.460
280,380
+0.08(+1.49%)
May 12, 2020
5.639
5.720
5.361
5.380
106,438
-0.10(-1.81%)
May 11, 2020
5.658
5.658
5.355
5.479
125,057
-0.14(-2.42%)
May 08, 2020
5.577
5.615
5.490
5.615
133,420
+0.12(+2.25%)
May 07, 2020
5.509
5.584
5.435
5.491
142,599
+0.00(+0.00%)
May 06, 2020
5.646
5.652
5.343
5.491
184,513
-0.08(-1.44%)
May 05, 2020
5.472
5.714
5.472
5.571
113,489
+0.11(+2.04%)
May 04, 2020
5.454
5.485
5.268
5.460
70,843
+0.01(+0.11%)
May 01, 2020
5.330
5.639
5.330
5.454
101,561
-0.06(-1.12%)
Apr 30, 2020
5.596
5.676
5.380
5.516
110,889
-0.14(-2.51%)
Apr 29, 2020
5.547
5.732
5.472
5.658
169,023
+0.40(+7.65%)
Apr 28, 2020
5.194
5.578
5.083
5.256
262,011
+0.17(+3.41%)
Apr 27, 2020
5.132
5.194
5.021
5.083
86,367
+0.07(+1.36%)
Apr 24, 2020
5.058
5.101
4.879
5.015
94,445
-0.03(-0.61%)
Apr 23, 2020
4.996
5.225
4.996
5.046
111,073
+0.10(+2.00%)
Apr 22, 2020
5.126
5.151
4.860
4.947
99,475
-0.08(-1.60%)
Apr 21, 2020
4.662
5.077
4.597
5.027
149,628
+0.32(+6.69%)
Apr 20, 2020
4.922
4.957
4.613
4.712
134,544
-0.38(-7.41%)
Apr 17, 2020
4.811
5.151
4.811
5.089
116,601
+0.37(+7.86%)
Apr 16, 2020
4.941
5.126
4.620
4.718
147,501
-0.20(-4.15%)
Apr 15, 2020
4.823
5.052
4.792
4.922
145,197
-0.17(-3.28%)
Apr 14, 2020
5.256
5.429
5.040
5.089
140,222
-0.09(-1.67%)
Apr 13, 2020
5.256
5.281
4.759
5.176
145,269
-0.15(-2.79%)
Apr 09, 2020
5.182
5.646
5.114
5.324
304,522
+0.27(+5.26%)
Apr 08, 2020
3.698
5.268
3.698
5.058
838,868
+1.69(+50.37%)
Apr 07, 2020
3.141
3.586
3.141
3.364
168,907
+0.34(+11.25%)
Apr 06, 2020
2.622
3.073
2.622
3.024
102,649
+0.53(+21.34%)
Apr 03, 2020
2.783
2.783
2.418
2.492
172,557
-0.32(-11.23%)
Apr 02, 2020
2.937
3.030
2.783
2.807
137,199
-0.16(-5.42%)
Apr 01, 2020
3.123
3.240
2.844
2.968
66,165
-0.31(-9.43%)
Mar 31, 2020
3.277
3.475
3.123
3.277
151,665
-0.11(-3.11%)
Mar 30, 2020
3.636
3.636
3.073
3.382
108,353
-0.25(-6.97%)
Mar 27, 2020
3.778
3.829
3.541
3.636
163,831
-0.15(-4.05%)
Mar 26, 2020
3.122
3.884
3.090
3.789
255,616
+0.90(+31.29%)
Mar 25, 2020
2.514
3.270
2.507
2.886
243,238
+0.54(+22.86%)
Mar 24, 2020
2.467
2.507
2.302
2.349
318,379
-0.01(-0.25%)
Mar 23, 2020
2.774
2.833
2.272
2.355
355,545
-0.53(-18.24%)
Mar 20, 2020
2.951
3.423
2.804
2.880
213,642
-0.09(-3.17%)
Mar 19, 2020
2.402
3.025
2.361
2.975
326,164
+0.57(+23.83%)
Mar 18, 2020
3.996
4.065
1.594
2.402
494,180
-1.72(-41.69%)
Mar 17, 2020
4.179
4.205
4.067
4.120
173,038
-0.05(-1.27%)
Mar 16, 2020
4.580
4.698
4.161
4.173
185,353
-0.66(-13.68%)
Mar 13, 2020
4.852
5.037
4.598
4.834
148,244
+0.18(+3.80%)
Mar 12, 2020
5.454
5.454
4.533
4.657
302,335
-1.07(-18.66%)
Mar 11, 2020
5.973
6.005
5.725
5.725
71,188
-0.34(-5.64%)
Mar 10, 2020
6.162
6.162
5.837
6.068
143,467
+0.08(+1.38%)
Mar 09, 2020
6.251
6.251
4.515
5.985
178,417
-0.45(-6.97%)
Mar 06, 2020
6.493
6.493
6.257
6.434
113,005
-0.09(-1.45%)
Mar 05, 2020
6.504
6.546
6.451
6.528
38,064
-0.05(-0.81%)
Mar 04, 2020
6.522
6.628
6.522
6.581
44,441
+0.12(+1.83%)
Mar 03, 2020
6.634
6.708
6.451
6.463
102,612
-0.14(-2.06%)
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.