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
Agnc Investment Corp
(NQ:
AGNC
)
9.900
+0.010 (+0.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 28, 2020
10.35
10.49
10.05
10.40
31,601,578
-0.32(-3.02%)
Feb 27, 2020
11.06
11.07
10.63
10.72
28,105,822
-0.43(-3.88%)
Feb 26, 2020
11.19
11.41
11.11
11.15
16,805,758
-0.04(-0.38%)
Feb 25, 2020
11.53
11.58
11.16
11.19
21,498,934
-0.35(-3.04%)
Feb 24, 2020
11.45
11.59
11.34
11.55
15,201,161
-0.10(-0.88%)
Feb 21, 2020
11.84
11.88
11.65
11.65
14,169,290
-0.22(-1.83%)
Feb 20, 2020
11.76
11.87
11.75
11.87
9,216,801
+0.11(+0.93%)
Feb 19, 2020
11.82
11.87
11.74
11.76
11,578,748
-0.06(-0.51%)
Feb 18, 2020
11.70
11.82
11.65
11.82
12,520,438
+0.12(+1.03%)
Feb 14, 2020
11.58
11.71
11.58
11.70
6,221,200
+0.13(+1.15%)
Feb 13, 2020
11.51
11.57
11.50
11.56
8,186,742
+0.08(+0.68%)
Feb 12, 2020
11.47
11.59
11.45
11.48
9,054,412
+0.01(+0.05%)
Feb 11, 2020
11.53
11.55
11.43
11.48
9,178,545
-0.03(-0.26%)
Feb 10, 2020
11.70
11.70
11.47
11.51
11,463,398
-0.10(-0.83%)
Feb 07, 2020
11.63
11.65
11.56
11.61
9,884,309
-0.02(-0.16%)
Feb 06, 2020
11.60
11.72
11.59
11.62
12,391,601
+0.01(+0.10%)
Feb 05, 2020
11.39
11.64
11.37
11.61
14,098,100
+0.25(+2.18%)
Feb 04, 2020
11.31
11.41
11.26
11.36
16,790,972
+0.10(+0.86%)
Feb 03, 2020
11.23
11.33
11.22
11.27
11,046,223
+0.02(+0.22%)
Jan 31, 2020
11.18
11.29
11.17
11.24
12,433,141
+0.07(+0.59%)
Jan 30, 2020
11.30
11.33
11.15
11.18
16,197,321
-0.06(-0.54%)
Jan 29, 2020
11.06
11.25
11.05
11.24
14,199,423
+0.20(+1.79%)
Jan 28, 2020
10.99
11.07
10.97
11.04
7,817,150
+0.08(+0.77%)
Jan 27, 2020
10.97
10.99
10.93
10.96
8,273,963
-0.05(-0.44%)
Jan 24, 2020
11.05
11.08
10.95
11.00
6,831,288
-0.05(-0.43%)
Jan 23, 2020
11.02
11.06
10.99
11.05
6,289,408
+0.04(+0.38%)
Jan 22, 2020
11.07
11.11
11.00
11.01
7,285,039
-0.07(-0.60%)
Jan 21, 2020
10.97
11.09
10.96
11.07
10,779,500
+0.13(+1.21%)
Jan 17, 2020
10.94
10.96
10.86
10.94
9,077,865
+0.02(+0.22%)
Jan 16, 2020
10.94
10.98
10.89
10.92
5,859,975
+0.03(+0.27%)
Jan 15, 2020
10.87
10.96
10.85
10.89
8,983,279
+0.04(+0.33%)
Jan 14, 2020
10.82
10.87
10.82
10.85
5,941,513
+0.04(+0.39%)
Jan 13, 2020
10.78
10.82
10.78
10.81
7,049,892
+0.04(+0.39%)
Jan 10, 2020
10.81
10.85
10.77
10.77
5,951,402
+0.01(+0.11%)
Jan 09, 2020
10.73
10.85
10.69
10.76
10,599,028
+0.04(+0.33%)
Jan 08, 2020
10.70
10.81
10.69
10.72
9,522,464
-0.03(-0.28%)
Jan 07, 2020
10.66
10.76
10.61
10.75
12,284,849
+0.12(+1.13%)
Jan 06, 2020
10.64
10.66
10.61
10.63
8,457,557
+0.00(+0.00%)
Jan 03, 2020
10.64
10.66
10.61
10.63
4,720,296
-0.03(-0.28%)
Jan 02, 2020
10.62
10.66
10.57
10.66
5,142,920
+0.06(+0.57%)
Dec 31, 2019
10.61
10.65
10.58
10.60
5,235,786
-0.02(-0.17%)
Dec 30, 2019
10.76
10.76
10.61
10.62
5,719,938
-0.10(-0.90%)
Dec 27, 2019
10.72
10.75
10.70
10.72
6,332,639
+0.01(+0.06%)
Dec 26, 2019
10.61
10.72
10.61
10.71
4,770,918
+0.09(+0.84%)
Dec 24, 2019
10.55
10.63
10.53
10.62
3,033,138
+0.09(+0.85%)
Dec 23, 2019
10.54
10.58
10.51
10.53
8,086,755
+0.01(+0.06%)
Dec 20, 2019
10.54
10.60
10.50
10.53
13,506,769
+0.01(+0.11%)
Dec 19, 2019
10.50
10.61
10.46
10.51
10,911,947
+0.01(+0.06%)
Dec 18, 2019
10.51
10.51
10.45
10.51
6,349,223
+0.04(+0.34%)
Dec 17, 2019
10.38
10.52
10.37
10.47
9,828,405
+0.14(+1.32%)
Dec 16, 2019
10.42
10.44
10.33
10.33
7,133,218
-0.07(-0.69%)
Dec 13, 2019
10.34
10.41
10.33
10.41
5,701,142
+0.04(+0.34%)
Dec 12, 2019
10.31
10.39
10.31
10.37
5,689,777
+0.07(+0.63%)
Dec 11, 2019
10.26
10.35
10.25
10.31
7,195,411
+0.02(+0.17%)
Dec 10, 2019
10.31
10.33
10.25
10.29
5,746,147
-0.01(-0.12%)
Dec 09, 2019
10.31
10.33
10.26
10.30
4,467,117
+0.01(+0.12%)
Dec 06, 2019
10.26
10.31
10.23
10.29
5,455,307
+0.06(+0.58%)
Dec 05, 2019
10.25
10.25
10.20
10.23
5,419,712
-0.01(-0.06%)
Dec 04, 2019
10.28
10.29
10.23
10.23
6,724,335
-0.05(-0.46%)
Dec 03, 2019
10.26
10.31
10.23
10.28
7,717,014
-0.04(-0.35%)
Dec 02, 2019
10.29
10.39
10.27
10.32
9,085,499
+0.02(+0.23%)
Nov 29, 2019
10.25
10.31
10.25
10.29
3,524,975
+0.01(+0.06%)
Nov 27, 2019
10.29
10.31
10.24
10.29
7,431,238
+0.01(+0.06%)
Nov 26, 2019
10.23
10.28
10.20
10.28
10,334,920
+0.04(+0.40%)
Nov 25, 2019
10.26
10.26
10.17
10.24
7,184,176
+0.04(+0.40%)
Nov 22, 2019
10.18
10.20
10.15
10.20
6,061,921
+0.05(+0.46%)
Nov 21, 2019
10.22
10.22
10.13
10.15
7,124,313
-0.04(-0.40%)
Nov 20, 2019
10.18
10.22
10.15
10.19
8,134,970
+0.01(+0.06%)
Nov 19, 2019
10.27
10.29
10.18
10.19
7,930,095
-0.07(-0.69%)
Nov 18, 2019
10.22
10.32
10.20
10.26
6,957,860
+0.04(+0.40%)
Nov 15, 2019
10.19
10.23
10.15
10.22
3,818,589
+0.05(+0.52%)
Nov 14, 2019
10.23
10.25
10.14
10.16
6,293,891
-0.08(-0.80%)
Nov 13, 2019
10.16
10.25
10.15
10.25
6,771,734
+0.05(+0.52%)
Nov 12, 2019
10.25
10.26
10.17
10.19
7,355,566
-0.02(-0.23%)
Nov 11, 2019
10.20
10.27
10.18
10.22
8,651,900
+0.02(+0.23%)
Nov 08, 2019
10.11
10.21
10.09
10.19
8,280,459
+0.06(+0.64%)
Nov 07, 2019
10.10
10.15
10.03
10.13
7,289,041
+0.05(+0.53%)
Nov 06, 2019
9.981
10.10
9.922
10.08
11,342,660
+0.08(+0.77%)
Nov 05, 2019
10.03
10.06
9.993
9.999
7,509,728
-0.02(-0.23%)
Nov 04, 2019
10.03
10.09
10.01
10.02
7,003,107
+0.04(+0.35%)
Nov 01, 2019
10.04
10.10
9.946
9.987
8,505,132
-0.05(-0.53%)
Oct 31, 2019
9.751
10.18
9.746
10.04
19,995,418
+0.34(+3.46%)
Oct 30, 2019
9.687
9.734
9.663
9.704
6,575,394
-0.01(-0.06%)
Oct 29, 2019
9.716
9.739
9.664
9.710
9,373,422
-0.01(-0.06%)
Oct 28, 2019
9.699
9.739
9.658
9.716
8,126,146
+0.07(+0.73%)
Oct 25, 2019
9.675
9.699
9.634
9.646
4,732,874
-0.04(-0.36%)
Oct 24, 2019
9.769
9.786
9.658
9.681
5,264,406
-0.10(-1.07%)
Oct 23, 2019
9.704
9.786
9.669
9.786
4,776,861
+0.08(+0.84%)
Oct 22, 2019
9.687
9.722
9.623
9.704
4,570,689
-0.01(-0.06%)
Oct 21, 2019
9.623
9.716
9.599
9.710
6,072,845
+0.13(+1.37%)
Oct 18, 2019
9.553
9.634
9.524
9.579
6,380,687
+0.05(+0.52%)
Oct 17, 2019
9.483
9.529
9.471
9.529
4,174,331
+0.08(+0.86%)
Oct 16, 2019
9.442
9.454
9.395
9.448
5,135,831
+0.05(+0.50%)
Oct 15, 2019
9.436
9.547
9.395
9.401
5,995,111
-0.03(-0.37%)
Oct 14, 2019
9.454
9.477
9.395
9.436
3,120,552
-0.05(-0.49%)
Oct 11, 2019
9.389
9.512
9.366
9.483
6,900,237
+0.12(+1.25%)
Oct 10, 2019
9.319
9.407
9.302
9.366
4,035,731
+0.04(+0.44%)
Oct 09, 2019
9.325
9.366
9.279
9.325
4,494,977
+0.05(+0.57%)
Oct 08, 2019
9.308
9.343
9.261
9.273
6,108,505
-0.07(-0.75%)
Oct 07, 2019
9.354
9.413
9.296
9.343
4,472,064
-0.01(-0.12%)
Oct 04, 2019
9.273
9.354
9.267
9.354
5,405,888
+0.09(+0.94%)
Oct 03, 2019
9.232
9.308
9.174
9.267
7,566,733
+0.05(+0.51%)
Oct 02, 2019
9.203
9.226
9.098
9.220
9,054,612
+0.00(+0.00%)
Oct 01, 2019
9.360
9.413
9.127
9.220
9,925,643
-0.16(-1.74%)
Sep 30, 2019
9.343
9.401
9.296
9.384
7,787,950
+0.04(+0.44%)
Sep 27, 2019
9.389
9.419
9.314
9.343
5,259,111
-0.02(-0.19%)
Sep 26, 2019
9.343
9.401
9.303
9.360
7,031,812
+0.02(+0.19%)
Sep 25, 2019
9.279
9.378
9.251
9.343
5,327,666
+0.06(+0.62%)
Sep 24, 2019
9.424
9.499
9.256
9.285
8,271,720
-0.13(-1.41%)
Sep 23, 2019
9.383
9.470
9.337
9.418
10,327,051
+0.03(+0.31%)
Sep 20, 2019
9.291
9.407
9.262
9.389
15,506,345
+0.10(+1.06%)
Sep 19, 2019
9.176
9.331
9.176
9.291
11,450,740
+0.11(+1.20%)
Sep 18, 2019
9.124
9.181
9.083
9.181
8,639,348
+0.08(+0.89%)
Sep 17, 2019
9.135
9.152
9.020
9.100
10,154,838
-0.01(-0.13%)
Sep 16, 2019
9.124
9.170
9.031
9.112
8,599,539
-0.04(-0.44%)
Sep 13, 2019
9.083
9.190
9.054
9.152
9,932,443
+0.12(+1.34%)
Sep 12, 2019
9.106
9.170
9.008
9.031
7,441,736
-0.12(-1.26%)
Sep 11, 2019
9.106
9.158
9.060
9.147
10,123,441
+0.07(+0.76%)
Sep 10, 2019
8.875
9.095
8.875
9.077
21,808,642
+0.18(+2.08%)
Sep 09, 2019
8.719
8.881
8.719
8.893
14,039,747
+0.20(+2.26%)
Sep 06, 2019
8.708
8.725
8.558
8.696
18,028,162
-0.02(-0.20%)
Sep 05, 2019
8.644
8.748
8.615
8.714
11,242,899
+0.12(+1.41%)
Sep 04, 2019
8.500
8.633
8.500
8.592
11,578,943
+0.09(+1.02%)
Sep 03, 2019
8.523
8.535
8.379
8.506
15,019,442
-0.08(-0.94%)
Aug 30, 2019
8.569
8.627
8.535
8.587
13,353,398
+0.03(+0.34%)
Aug 29, 2019
8.615
8.639
8.419
8.558
19,817,280
-0.03(-0.34%)
Aug 28, 2019
8.581
8.661
8.518
8.587
11,964,507
-0.03(-0.33%)
Aug 27, 2019
8.924
8.929
8.598
8.615
17,280,900
-0.27(-3.02%)
Aug 26, 2019
8.946
8.992
8.844
8.884
7,466,401
-0.06(-0.64%)
Aug 23, 2019
9.072
9.112
8.918
8.941
8,887,371
-0.14(-1.57%)
Aug 22, 2019
9.112
9.124
9.038
9.084
8,400,875
+0.00(+0.00%)
Aug 21, 2019
9.272
9.312
9.055
9.084
19,921,006
-0.19(-2.03%)
Aug 20, 2019
9.312
9.346
9.255
9.272
6,683,247
-0.06(-0.61%)
Aug 19, 2019
9.318
9.346
9.238
9.329
7,394,440
+0.06(+0.62%)
Aug 16, 2019
9.255
9.324
9.215
9.272
7,192,096
+0.05(+0.56%)
Aug 15, 2019
9.266
9.301
9.158
9.221
9,342,028
-0.02(-0.19%)
Aug 14, 2019
9.541
9.541
9.238
9.238
15,046,537
-0.34(-3.58%)
Aug 13, 2019
9.632
9.672
9.569
9.581
7,547,620
-0.05(-0.47%)
Aug 12, 2019
9.741
9.758
9.615
9.626
7,116,753
-0.13(-1.29%)
Aug 09, 2019
9.815
9.826
9.695
9.752
5,414,201
-0.06(-0.64%)
Aug 08, 2019
9.701
9.838
9.666
9.815
7,791,047
+0.11(+1.18%)
Aug 07, 2019
9.672
9.729
9.558
9.701
12,440,619
-0.01(-0.12%)
Aug 06, 2019
9.655
9.712
9.609
9.712
9,944,734
+0.07(+0.77%)
Aug 05, 2019
9.775
9.809
9.569
9.638
8,745,160
-0.18(-1.86%)
Aug 02, 2019
9.752
9.843
9.735
9.821
7,355,409
+0.06(+0.59%)
Aug 01, 2019
9.769
9.849
9.683
9.763
11,497,821
-0.03(-0.29%)
Jul 31, 2019
9.872
9.923
9.775
9.792
9,930,275
-0.11(-1.10%)
Jul 30, 2019
9.883
9.912
9.855
9.901
5,689,921
+0.03(+0.29%)
Jul 29, 2019
9.855
9.900
9.849
9.872
5,871,616
+0.02(+0.17%)
Jul 26, 2019
9.719
9.878
9.702
9.855
8,761,199
+0.12(+1.22%)
Jul 25, 2019
9.827
9.906
9.713
9.736
16,392,118
-0.14(-1.38%)
Jul 24, 2019
9.917
9.940
9.855
9.872
9,466,211
-0.06(-0.57%)
Jul 23, 2019
9.912
9.963
9.889
9.929
7,189,232
+0.02(+0.17%)
Jul 22, 2019
9.849
9.957
9.821
9.912
7,487,324
+0.10(+0.98%)
Jul 19, 2019
9.878
9.889
9.804
9.815
8,194,467
-0.06(-0.63%)
Jul 18, 2019
9.832
9.923
9.821
9.878
8,900,548
+0.05(+0.46%)
Jul 17, 2019
9.838
9.855
9.798
9.832
6,359,494
+0.00(+0.00%)
Jul 16, 2019
9.838
9.855
9.798
9.832
7,651,233
+0.02(+0.17%)
Jul 15, 2019
9.793
9.832
9.787
9.815
5,932,884
+0.04(+0.41%)
Jul 12, 2019
9.713
9.787
9.713
9.776
5,398,437
+0.07(+0.70%)
Jul 11, 2019
9.713
9.759
9.668
9.708
9,265,622
+0.01(+0.12%)
Jul 10, 2019
9.680
9.713
9.657
9.696
5,868,832
+0.03(+0.35%)
Jul 09, 2019
9.623
9.668
9.617
9.663
6,291,904
+0.03(+0.29%)
Jul 08, 2019
9.617
9.680
9.606
9.634
6,249,655
+0.01(+0.12%)
Jul 05, 2019
9.544
9.623
9.480
9.623
6,266,554
+0.08(+0.83%)
Jul 03, 2019
9.493
9.595
9.481
9.544
5,255,694
+0.05(+0.48%)
Jul 02, 2019
9.481
9.515
9.464
9.498
6,115,123
-0.05(-0.47%)
Jul 01, 2019
9.549
9.555
9.476
9.544
8,077,903
+0.02(+0.24%)
Jun 28, 2019
9.493
9.532
9.453
9.521
10,682,751
+0.07(+0.78%)
Jun 27, 2019
9.447
9.481
9.379
9.447
10,184,958
+0.05(+0.48%)
Jun 26, 2019
9.475
9.486
9.397
9.402
9,929,094
-0.05(-0.53%)
Jun 25, 2019
9.447
9.525
9.408
9.453
10,387,587
+0.01(+0.06%)
Jun 24, 2019
9.425
9.481
9.368
9.447
9,329,530
+0.02(+0.18%)
Jun 21, 2019
9.436
9.457
9.394
9.430
16,358,637
-0.01(-0.12%)
Jun 20, 2019
9.486
9.492
9.397
9.441
13,358,643
-0.04(-0.47%)
Jun 19, 2019
9.391
9.497
9.363
9.486
9,445,948
+0.10(+1.08%)
Jun 18, 2019
9.430
9.503
9.368
9.385
13,411,368
-0.03(-0.30%)
Jun 17, 2019
9.486
9.514
9.402
9.413
9,925,224
-0.05(-0.53%)
Jun 14, 2019
9.453
9.492
9.447
9.464
5,744,385
+0.00(+0.00%)
Jun 13, 2019
9.408
9.486
9.397
9.464
9,612,925
+0.07(+0.78%)
Jun 12, 2019
9.374
9.436
9.363
9.391
5,459,479
+0.03(+0.30%)
Jun 11, 2019
9.447
9.458
9.340
9.363
5,210,740
-0.05(-0.54%)
Jun 10, 2019
9.391
9.464
9.312
9.413
8,359,534
+0.02(+0.24%)
Jun 07, 2019
9.497
9.497
9.368
9.391
4,963,865
-0.08(-0.83%)
Jun 06, 2019
9.458
9.475
9.363
9.469
6,918,737
+0.03(+0.36%)
Jun 05, 2019
9.503
9.520
9.391
9.436
6,782,548
-0.07(-0.71%)
Jun 04, 2019
9.402
9.514
9.368
9.503
13,025,620
+0.11(+1.13%)
Jun 03, 2019
9.217
9.413
9.206
9.397
9,262,187
+0.20(+2.20%)
May 31, 2019
9.223
9.228
9.077
9.195
11,847,638
-0.07(-0.73%)
May 30, 2019
9.402
9.425
9.234
9.262
10,327,261
-0.09(-0.96%)
May 29, 2019
9.374
9.391
9.224
9.352
11,365,057
-0.02(-0.18%)
May 28, 2019
9.479
9.491
9.368
9.368
17,747,420
-0.10(-1.06%)
May 24, 2019
9.468
9.502
9.443
9.468
5,654,527
+0.01(+0.12%)
May 23, 2019
9.446
9.479
9.413
9.457
9,784,779
-0.01(-0.12%)
May 22, 2019
9.424
9.479
9.402
9.468
9,037,843
+0.03(+0.35%)
May 21, 2019
9.457
9.491
9.363
9.435
14,176,364
-0.01(-0.12%)
May 20, 2019
9.646
9.652
9.441
9.446
13,497,569
-0.20(-2.07%)
May 17, 2019
9.690
9.718
9.646
9.646
9,346,599
-0.10(-1.03%)
May 16, 2019
9.713
9.752
9.702
9.746
4,426,990
+0.03(+0.34%)
May 15, 2019
9.735
9.768
9.696
9.713
6,298,573
-0.02(-0.23%)
May 14, 2019
9.690
9.757
9.657
9.735
9,541,707
+0.06(+0.57%)
May 13, 2019
9.740
9.757
9.663
9.679
8,610,202
-0.06(-0.63%)
May 10, 2019
9.674
9.757
9.663
9.740
7,740,693
+0.08(+0.80%)
May 09, 2019
9.702
9.707
9.635
9.663
10,777,493
-0.04(-0.46%)
May 08, 2019
9.757
9.774
9.707
9.707
8,650,484
-0.07(-0.68%)
May 07, 2019
9.713
9.801
9.707
9.774
12,468,951
+0.06(+0.63%)
May 06, 2019
9.718
9.768
9.685
9.713
9,899,974
-0.02(-0.23%)
May 03, 2019
9.746
9.774
9.718
9.735
8,137,757
-0.01(-0.11%)
May 02, 2019
9.779
9.796
9.724
9.746
12,833,756
-0.03(-0.28%)
May 01, 2019
9.874
9.929
9.768
9.774
10,383,419
-0.11(-1.07%)
Apr 30, 2019
9.829
9.879
9.785
9.879
10,499,751
+0.04(+0.45%)
Apr 29, 2019
9.896
9.907
9.829
9.835
11,725,750
-0.04(-0.45%)
Apr 26, 2019
9.775
9.901
9.769
9.879
13,520,928
+0.10(+1.01%)
Apr 25, 2019
9.885
9.885
9.758
9.780
34,423,728
-0.12(-1.17%)
Apr 24, 2019
10.00
10.06
9.989
9.896
9,659,438
-0.11(-1.10%)
Apr 23, 2019
9.984
10.02
9.973
10.01
6,165,231
+0.02(+0.17%)
Apr 22, 2019
9.951
9.995
9.945
9.989
4,924,220
+0.05(+0.50%)
Apr 18, 2019
10.00
10.00
9.934
9.940
7,126,167
-0.04(-0.39%)
Apr 17, 2019
9.984
10.00
9.962
9.978
4,558,528
+0.01(+0.11%)
Apr 16, 2019
10.01
10.03
9.967
9.967
6,393,495
-0.02(-0.22%)
Apr 15, 2019
10.00
10.05
9.989
9.989
5,504,445
-0.01(-0.11%)
Apr 12, 2019
9.989
10.01
9.956
10.00
3,910,779
+0.02(+0.22%)
Apr 11, 2019
9.962
9.984
9.951
9.978
4,699,450
+0.03(+0.33%)
Apr 10, 2019
9.951
9.973
9.934
9.945
3,612,825
-0.01(-0.06%)
Apr 09, 2019
9.967
9.995
9.940
9.951
5,243,769
-0.03(-0.28%)
Apr 08, 2019
9.929
9.995
9.929
9.978
6,890,476
+0.05(+0.50%)
Apr 05, 2019
9.967
9.978
9.901
9.929
6,383,665
-0.04(-0.39%)
Apr 04, 2019
9.918
9.973
9.907
9.967
5,985,151
+0.07(+0.72%)
Apr 03, 2019
9.956
9.978
9.885
9.896
6,383,576
-0.06(-0.61%)
Apr 02, 2019
9.973
9.978
9.907
9.956
5,250,748
-0.02(-0.22%)
Apr 01, 2019
9.901
9.978
9.879
9.978
8,313,020
+0.08(+0.83%)
Mar 29, 2019
9.951
9.951
9.879
9.896
8,708,669
-0.04(-0.44%)
Mar 28, 2019
9.890
9.945
9.863
9.940
8,293,069
+0.07(+0.67%)
Mar 27, 2019
9.863
9.890
9.830
9.874
13,414,190
+0.03(+0.28%)
Mar 26, 2019
9.803
9.901
9.781
9.847
12,724,543
+0.08(+0.78%)
Mar 25, 2019
9.808
9.814
9.754
9.770
11,010,341
-0.03(-0.28%)
Mar 22, 2019
9.857
9.887
9.792
9.798
7,677,278
-0.04(-0.39%)
Mar 21, 2019
9.808
9.879
9.798
9.836
7,834,860
+0.03(+0.33%)
Mar 20, 2019
9.814
9.847
9.770
9.803
7,661,671
+0.01(+0.06%)
Mar 19, 2019
9.879
9.890
9.792
9.798
7,436,534
-0.07(-0.66%)
Mar 18, 2019
9.798
9.874
9.792
9.863
9,062,244
+0.07(+0.67%)
Mar 15, 2019
9.787
9.825
9.781
9.798
8,885,419
+0.00(+0.00%)
Mar 14, 2019
9.819
9.830
9.776
9.798
4,798,813
-0.02(-0.17%)
Mar 13, 2019
9.754
9.825
9.749
9.814
8,173,246
+0.07(+0.73%)
Mar 12, 2019
9.754
9.765
9.716
9.743
8,408,270
-0.03(-0.28%)
Mar 11, 2019
9.678
9.770
9.667
9.770
9,899,598
+0.10(+1.07%)
Mar 08, 2019
9.602
9.678
9.602
9.667
6,841,721
+0.04(+0.45%)
Mar 07, 2019
9.596
9.661
9.591
9.623
9,663,828
+0.03(+0.28%)
Mar 06, 2019
9.569
9.623
9.563
9.596
8,298,394
+0.03(+0.28%)
Mar 05, 2019
9.580
9.602
9.536
9.569
7,715,187
-0.02(-0.17%)
Mar 04, 2019
9.542
9.591
9.525
9.585
9,903,430
+0.03(+0.28%)
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.