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
Ares Commercial Real Estate Cor
(NY:
ACRE
)
7.040
-0.080 (-1.12%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2021
9.633
9.744
9.507
9.584
1,042,424
-0.05(-0.51%)
Mar 30, 2021
9.570
9.716
9.493
9.633
940,544
+0.15(+1.55%)
Mar 29, 2021
9.425
9.615
9.425
9.486
1,141,711
+0.01(+0.14%)
Mar 26, 2021
9.683
9.704
9.329
9.472
1,744,123
-0.16(-1.63%)
Mar 25, 2021
9.431
9.670
9.254
9.629
2,208,060
+0.18(+1.87%)
Mar 24, 2021
9.561
9.772
9.411
9.452
1,278,802
-0.01(-0.07%)
Mar 23, 2021
9.609
9.758
9.340
9.459
1,424,845
-0.25(-2.53%)
Mar 22, 2021
9.813
9.860
9.643
9.704
923,254
-0.03(-0.28%)
Mar 19, 2021
9.643
9.888
9.540
9.731
2,276,157
+0.20(+2.07%)
Mar 18, 2021
9.908
9.908
9.500
9.534
1,616,228
-0.31(-3.18%)
Mar 17, 2021
9.881
9.942
9.711
9.847
1,876,556
+0.01(+0.07%)
Mar 16, 2021
9.724
9.874
9.615
9.840
5,850,355
-0.38(-3.73%)
Mar 15, 2021
10.05
10.25
9.976
10.22
470,643
+0.17(+1.69%)
Mar 12, 2021
9.963
10.15
9.952
10.05
568,451
+0.12(+1.17%)
Mar 11, 2021
10.01
10.06
9.847
9.935
357,383
+0.03(+0.27%)
Mar 10, 2021
9.858
10.07
9.806
9.908
489,441
+0.21(+2.18%)
Mar 09, 2021
9.779
9.901
9.629
9.697
704,648
-0.05(-0.49%)
Mar 08, 2021
9.643
9.854
9.534
9.745
851,122
+0.18(+1.92%)
Mar 05, 2021
9.500
9.561
9.023
9.561
528,655
+0.22(+2.33%)
Mar 04, 2021
9.772
9.772
9.071
9.343
1,056,119
-0.39(-4.06%)
Mar 03, 2021
9.629
9.854
9.561
9.738
651,459
+0.11(+1.13%)
Mar 02, 2021
9.622
9.711
9.431
9.629
567,360
+0.00(+0.00%)
Mar 01, 2021
9.581
9.711
9.486
9.629
437,514
+0.22(+2.39%)
Feb 26, 2021
9.248
9.520
9.125
9.404
560,962
+0.16(+1.69%)
Feb 25, 2021
9.724
9.738
9.207
9.248
549,783
-0.39(-4.03%)
Feb 24, 2021
9.534
9.731
9.534
9.636
435,151
+0.19(+2.02%)
Feb 23, 2021
9.466
9.534
9.241
9.445
535,130
+0.00(+0.00%)
Feb 22, 2021
9.500
9.786
9.397
9.445
559,839
-0.10(-1.00%)
Feb 19, 2021
9.302
9.787
9.254
9.540
624,988
+0.30(+3.24%)
Feb 18, 2021
9.180
9.670
9.071
9.241
661,677
+0.16(+1.72%)
Feb 17, 2021
9.275
9.275
8.893
9.084
622,376
-0.20(-2.13%)
Feb 16, 2021
9.111
9.363
9.023
9.282
570,899
+0.35(+3.97%)
Feb 12, 2021
8.812
9.018
8.771
8.928
283,712
+0.14(+1.55%)
Feb 11, 2021
8.757
8.914
8.621
8.791
447,536
+0.07(+0.86%)
Feb 10, 2021
8.662
8.839
8.560
8.716
520,601
+0.26(+3.06%)
Feb 09, 2021
8.560
8.580
8.321
8.458
400,774
-0.10(-1.19%)
Feb 08, 2021
8.376
8.648
8.366
8.560
470,199
+0.27(+3.29%)
Feb 05, 2021
8.192
8.430
8.158
8.287
817,948
+0.12(+1.42%)
Feb 04, 2021
8.144
8.234
8.131
8.172
642,964
+0.14(+1.69%)
Feb 03, 2021
8.219
8.274
7.974
8.035
366,948
-0.01(-0.17%)
Feb 02, 2021
7.892
8.070
7.865
8.049
345,931
+0.22(+2.78%)
Feb 01, 2021
7.777
7.906
7.709
7.831
368,252
+0.12(+1.59%)
Jan 29, 2021
7.818
7.944
7.702
7.709
339,074
-0.20(-2.58%)
Jan 28, 2021
7.818
7.954
7.722
7.913
281,869
+0.13(+1.66%)
Jan 27, 2021
7.933
7.933
7.600
7.784
461,475
-0.18(-2.22%)
Jan 26, 2021
8.110
8.165
7.954
7.961
310,431
-0.10(-1.18%)
Jan 25, 2021
8.185
8.253
8.008
8.056
311,905
-0.21(-2.55%)
Jan 22, 2021
8.042
8.274
8.001
8.267
255,223
+0.14(+1.76%)
Jan 21, 2021
8.178
8.274
8.008
8.124
327,016
-0.09(-1.08%)
Jan 20, 2021
8.172
8.240
8.083
8.213
193,354
+0.05(+0.67%)
Jan 19, 2021
8.192
8.260
8.042
8.158
303,516
+0.03(+0.34%)
Jan 15, 2021
8.247
8.247
8.124
8.131
339,514
-0.03(-0.42%)
Jan 14, 2021
8.178
8.226
8.148
8.165
370,063
+0.03(+0.33%)
Jan 13, 2021
8.144
8.294
8.110
8.138
255,383
+0.05(+0.59%)
Jan 12, 2021
8.063
8.104
7.988
8.090
197,605
+0.04(+0.51%)
Jan 11, 2021
7.899
8.151
7.899
8.049
216,295
+0.07(+0.94%)
Jan 08, 2021
8.035
8.056
7.804
7.974
261,537
-0.06(-0.76%)
Jan 07, 2021
8.213
8.226
7.933
8.035
277,043
-0.17(-2.07%)
Jan 06, 2021
7.913
8.321
7.831
8.206
438,600
+0.46(+5.89%)
Jan 05, 2021
7.811
7.865
7.702
7.749
365,076
-0.03(-0.44%)
Jan 04, 2021
8.144
8.185
7.736
7.784
394,900
-0.33(-4.03%)
Dec 31, 2020
8.110
8.110
8.110
598,109
+0.14(+1.71%)
Dec 30, 2020
8.029
8.090
7.804
7.974
598,109
-0.14(-1.68%)
Dec 29, 2020
8.253
8.274
8.015
8.110
452,248
-0.14(-1.65%)
Dec 28, 2020
8.233
8.432
8.154
8.247
612,278
+0.15(+1.80%)
Dec 24, 2020
8.121
8.121
7.902
8.101
214,660
-0.02(-0.24%)
Dec 23, 2020
7.875
8.193
7.875
8.121
353,359
+0.25(+3.20%)
Dec 22, 2020
7.955
8.021
7.783
7.869
618,423
-0.10(-1.25%)
Dec 21, 2020
8.054
8.154
7.849
7.968
613,349
-0.19(-2.36%)
Dec 18, 2020
8.691
8.800
8.074
8.160
3,118,834
-0.52(-6.03%)
Dec 17, 2020
8.565
8.730
8.512
8.684
456,529
+0.15(+1.71%)
Dec 16, 2020
8.373
8.611
8.339
8.538
553,200
+0.21(+2.47%)
Dec 15, 2020
8.021
8.379
8.008
8.333
482,048
+0.41(+5.19%)
Dec 14, 2020
7.816
8.134
7.796
7.922
991,733
+0.23(+3.02%)
Dec 11, 2020
7.776
7.836
7.557
7.690
245,433
-0.09(-1.11%)
Dec 10, 2020
7.730
7.809
7.670
7.776
250,926
-0.03(-0.42%)
Dec 09, 2020
7.902
7.981
7.749
7.809
305,562
-0.03(-0.34%)
Dec 08, 2020
7.809
7.948
7.769
7.836
402,623
-0.03(-0.34%)
Dec 07, 2020
7.948
8.024
7.783
7.862
593,005
+0.01(+0.08%)
Dec 04, 2020
7.915
7.971
7.836
7.855
342,279
+0.03(+0.42%)
Dec 03, 2020
7.809
8.041
7.769
7.822
519,735
+0.01(+0.17%)
Dec 02, 2020
7.557
7.968
7.544
7.809
501,268
+0.23(+3.06%)
Dec 01, 2020
7.464
7.683
7.444
7.577
436,368
+0.19(+2.60%)
Nov 30, 2020
7.551
7.564
7.345
7.385
431,832
-0.18(-2.37%)
Nov 27, 2020
7.577
7.657
7.471
7.564
142,101
+0.11(+1.42%)
Nov 25, 2020
7.690
7.690
7.444
7.458
637,041
-0.23(-3.02%)
Nov 24, 2020
7.743
7.968
7.637
7.690
688,148
+0.18(+2.38%)
Nov 23, 2020
7.431
7.531
7.365
7.511
282,248
+0.17(+2.26%)
Nov 20, 2020
7.212
7.391
7.212
7.345
356,912
-0.03(-0.45%)
Nov 19, 2020
7.239
7.385
7.179
7.378
326,146
+0.09(+1.18%)
Nov 18, 2020
7.378
7.491
7.272
7.292
315,422
+0.00(+0.00%)
Nov 17, 2020
7.312
7.325
7.179
7.292
456,797
-0.10(-1.35%)
Nov 16, 2020
7.153
7.391
7.069
7.391
588,208
+0.52(+7.63%)
Nov 13, 2020
6.762
6.914
6.666
6.868
282,543
+0.21(+3.08%)
Nov 12, 2020
6.835
6.877
6.550
6.662
267,486
-0.30(-4.29%)
Nov 11, 2020
7.166
7.166
6.723
6.961
348,159
-0.17(-2.33%)
Nov 10, 2020
6.868
7.252
6.868
7.126
650,916
+0.29(+4.27%)
Nov 09, 2020
6.589
7.040
6.536
6.835
821,776
+0.60(+9.56%)
Nov 06, 2020
6.490
6.543
6.211
6.238
196,105
-0.22(-3.39%)
Nov 05, 2020
6.430
6.589
6.424
6.457
220,430
+0.04(+0.62%)
Nov 04, 2020
6.503
6.530
6.298
6.417
307,992
-0.17(-2.62%)
Nov 03, 2020
6.556
6.609
6.430
6.589
390,201
+0.13(+1.95%)
Nov 02, 2020
6.245
6.490
6.245
6.463
340,024
+0.29(+4.73%)
Oct 30, 2020
6.238
6.364
6.097
6.172
329,457
-0.08(-1.27%)
Oct 29, 2020
6.139
6.390
5.873
6.251
471,011
+0.30(+5.13%)
Oct 28, 2020
5.966
6.059
5.867
5.946
399,105
-0.12(-1.97%)
Oct 27, 2020
6.085
6.251
6.032
6.066
209,692
+0.01(+0.22%)
Oct 26, 2020
6.119
6.137
5.976
6.052
375,011
-0.15(-2.46%)
Oct 23, 2020
6.105
6.271
6.072
6.205
191,127
+0.10(+1.63%)
Oct 22, 2020
6.059
6.132
6.039
6.105
192,249
+0.05(+0.77%)
Oct 21, 2020
6.112
6.165
6.032
6.059
215,841
-0.09(-1.40%)
Oct 20, 2020
6.119
6.205
6.099
6.145
336,289
+0.00(+0.00%)
Oct 19, 2020
6.298
6.357
6.119
6.145
262,923
-0.13(-2.01%)
Oct 16, 2020
6.424
6.424
6.238
6.271
313,014
-0.20(-3.07%)
Oct 15, 2020
6.390
6.516
6.304
6.470
354,269
+0.15(+2.41%)
Oct 14, 2020
6.324
6.430
6.231
6.318
239,962
+0.04(+0.63%)
Oct 13, 2020
6.344
6.371
6.271
6.278
290,022
-0.06(-0.94%)
Oct 12, 2020
6.324
6.384
6.245
6.337
173,208
+0.03(+0.42%)
Oct 09, 2020
6.443
6.483
6.241
6.311
252,674
-0.08(-1.24%)
Oct 08, 2020
6.291
6.404
6.257
6.390
274,667
+0.18(+2.88%)
Oct 07, 2020
6.351
6.371
6.105
6.211
311,963
-0.06(-0.95%)
Oct 06, 2020
6.430
6.530
6.271
6.271
348,779
-0.10(-1.56%)
Oct 05, 2020
6.331
6.424
6.290
6.371
288,862
+0.08(+1.26%)
Oct 02, 2020
6.092
6.331
5.999
6.291
350,124
+0.11(+1.71%)
Oct 01, 2020
6.132
6.192
6.006
6.185
239,825
+0.13(+2.08%)
Sep 30, 2020
5.999
6.158
5.979
6.059
638,352
+0.02(+0.33%)
Sep 29, 2020
6.198
6.211
5.973
6.039
689,874
-0.23(-3.70%)
Sep 28, 2020
6.271
6.393
6.233
6.271
649,071
+0.12(+1.98%)
Sep 25, 2020
5.932
6.181
5.932
6.149
287,559
+0.17(+2.78%)
Sep 24, 2020
5.957
6.162
5.714
5.983
483,370
+0.06(+0.97%)
Sep 23, 2020
6.278
6.297
5.919
5.925
771,181
-0.29(-4.64%)
Sep 22, 2020
6.265
6.361
6.149
6.213
324,829
-0.05(-0.82%)
Sep 21, 2020
6.393
6.406
6.181
6.265
534,501
-0.26(-3.93%)
Sep 18, 2020
6.521
6.681
6.444
6.521
673,314
+0.01(+0.20%)
Sep 17, 2020
6.457
6.617
6.380
6.508
354,511
-0.02(-0.29%)
Sep 16, 2020
6.354
6.553
6.265
6.527
462,541
+0.28(+4.41%)
Sep 15, 2020
6.348
6.374
6.233
6.252
264,359
-0.05(-0.81%)
Sep 14, 2020
6.137
6.335
6.097
6.303
417,746
+0.19(+3.04%)
Sep 11, 2020
6.297
6.297
5.957
6.117
517,669
-0.17(-2.65%)
Sep 10, 2020
6.374
6.418
6.278
6.284
349,334
-0.10(-1.60%)
Sep 09, 2020
6.265
6.463
6.265
6.386
341,754
+0.15(+2.36%)
Sep 08, 2020
6.156
6.380
6.143
6.239
459,972
+0.04(+0.62%)
Sep 04, 2020
6.342
6.386
6.085
6.201
421,660
-0.06(-1.02%)
Sep 03, 2020
6.278
6.367
6.175
6.265
632,333
+0.01(+0.10%)
Sep 02, 2020
6.252
6.290
6.149
6.258
392,187
+0.01(+0.10%)
Sep 01, 2020
6.329
6.438
6.201
6.252
553,773
-0.13(-2.01%)
Aug 31, 2020
6.553
6.553
6.303
6.380
476,515
-0.17(-2.64%)
Aug 28, 2020
6.444
6.617
6.348
6.553
359,683
+0.18(+2.81%)
Aug 27, 2020
6.342
6.476
6.329
6.374
402,772
+0.07(+1.12%)
Aug 26, 2020
6.374
6.374
6.220
6.303
350,429
-0.11(-1.70%)
Aug 25, 2020
6.361
6.418
6.188
6.412
479,047
+0.04(+0.70%)
Aug 24, 2020
6.194
6.425
6.095
6.367
358,990
+0.22(+3.54%)
Aug 21, 2020
6.278
6.335
6.117
6.149
371,548
-0.17(-2.74%)
Aug 20, 2020
6.245
6.418
6.245
6.322
255,879
-0.01(-0.20%)
Aug 19, 2020
6.252
6.367
6.156
6.335
379,514
+0.10(+1.54%)
Aug 18, 2020
6.271
6.329
6.201
6.239
253,556
-0.06(-1.02%)
Aug 17, 2020
6.399
6.444
6.226
6.303
276,091
-0.05(-0.81%)
Aug 14, 2020
6.181
6.386
6.111
6.354
251,497
+0.17(+2.80%)
Aug 13, 2020
6.303
6.450
6.156
6.181
298,849
-0.12(-1.93%)
Aug 12, 2020
6.450
6.519
6.194
6.303
391,466
-0.12(-1.80%)
Aug 11, 2020
6.591
6.720
6.380
6.418
481,111
-0.01(-0.20%)
Aug 10, 2020
6.297
6.566
6.290
6.431
507,990
+0.19(+3.08%)
Aug 07, 2020
5.996
6.245
5.919
6.239
392,935
+0.26(+4.39%)
Aug 06, 2020
5.925
6.213
5.855
5.976
567,628
+0.09(+1.52%)
Aug 05, 2020
5.823
5.919
5.733
5.887
532,150
+0.11(+1.88%)
Aug 04, 2020
5.701
5.816
5.624
5.778
416,767
+0.03(+0.56%)
Aug 03, 2020
5.816
5.816
5.606
5.746
545,938
-0.10(-1.75%)
Jul 31, 2020
5.912
5.996
5.701
5.848
541,398
-0.03(-0.54%)
Jul 30, 2020
5.733
5.887
5.650
5.880
569,764
+0.02(+0.33%)
Jul 29, 2020
5.739
5.903
5.701
5.861
485,324
+0.11(+1.89%)
Jul 28, 2020
5.605
5.810
5.605
5.752
436,029
+0.10(+1.70%)
Jul 27, 2020
5.688
5.727
5.592
5.656
346,197
+0.09(+1.61%)
Jul 24, 2020
5.733
5.778
5.528
5.566
566,845
-0.15(-2.58%)
Jul 23, 2020
5.765
5.893
5.701
5.714
589,467
-0.05(-0.89%)
Jul 22, 2020
5.579
5.816
5.547
5.765
500,808
+0.13(+2.27%)
Jul 21, 2020
5.573
5.695
5.534
5.637
430,635
+0.14(+2.56%)
Jul 20, 2020
5.534
5.579
5.426
5.496
396,654
-0.08(-1.38%)
Jul 17, 2020
5.631
5.669
5.522
5.573
213,874
-0.06(-1.02%)
Jul 16, 2020
5.688
5.762
5.554
5.631
310,679
-0.13(-2.33%)
Jul 15, 2020
5.611
5.797
5.592
5.765
760,268
+0.38(+7.14%)
Jul 14, 2020
5.304
5.544
5.195
5.381
469,640
+0.08(+1.45%)
Jul 13, 2020
5.394
5.470
5.285
5.304
566,558
-0.04(-0.84%)
Jul 10, 2020
5.099
5.362
5.054
5.349
597,911
+0.21(+4.11%)
Jul 09, 2020
5.285
5.285
5.009
5.137
783,973
-0.19(-3.49%)
Jul 08, 2020
5.323
5.387
5.176
5.323
455,730
-0.01(-0.24%)
Jul 07, 2020
5.458
5.490
5.329
5.336
619,725
-0.15(-2.69%)
Jul 06, 2020
5.566
5.656
5.400
5.483
600,999
+0.03(+0.59%)
Jul 02, 2020
5.714
5.784
5.419
5.451
559,351
-0.15(-2.63%)
Jul 01, 2020
5.823
5.970
5.528
5.599
1,132,796
-0.24(-4.17%)
Jun 30, 2020
5.893
5.951
5.720
5.842
1,496,512
+0.09(+1.56%)
Jun 29, 2020
5.695
5.791
5.509
5.752
995,650
+0.11(+1.93%)
Jun 26, 2020
5.680
5.696
5.452
5.643
1,190,570
-0.10(-1.72%)
Jun 25, 2020
5.415
5.755
5.403
5.742
700,604
+0.30(+5.44%)
Jun 24, 2020
5.705
5.724
5.285
5.446
1,588,474
-0.41(-7.06%)
Jun 23, 2020
5.742
5.897
5.680
5.859
769,986
+0.23(+4.17%)
Jun 22, 2020
5.631
5.662
5.433
5.625
702,472
-0.01(-0.11%)
Jun 19, 2020
5.736
5.884
5.557
5.631
1,224,743
+0.03(+0.55%)
Jun 18, 2020
5.489
5.650
5.483
5.600
409,042
-0.01(-0.11%)
Jun 17, 2020
5.724
5.749
5.545
5.606
574,168
-0.12(-2.05%)
Jun 16, 2020
6.174
6.174
5.501
5.724
700,047
+0.11(+1.98%)
Jun 15, 2020
5.205
5.693
5.186
5.612
979,897
+0.06(+1.00%)
Jun 12, 2020
5.526
5.640
5.211
5.557
770,931
+0.40(+7.66%)
Jun 11, 2020
5.254
5.557
5.057
5.162
1,075,084
-0.71(-12.09%)
Jun 10, 2020
6.156
6.292
5.711
5.872
956,260
-0.30(-4.90%)
Jun 09, 2020
6.483
6.656
6.113
6.174
1,447,015
-0.62(-9.17%)
Jun 08, 2020
6.884
7.076
6.650
6.798
1,518,773
+0.54(+8.58%)
Jun 05, 2020
6.329
6.958
6.143
6.261
1,627,539
+0.28(+4.64%)
Jun 04, 2020
5.711
6.100
5.625
5.983
1,490,465
+0.33(+5.79%)
Jun 03, 2020
5.495
5.958
5.458
5.656
1,629,315
+0.42(+8.02%)
Jun 02, 2020
5.137
5.458
5.001
5.236
1,471,024
+0.28(+5.74%)
Jun 01, 2020
4.977
5.217
4.853
4.952
1,735,787
+0.35(+7.65%)
May 29, 2020
4.797
4.872
4.555
4.600
1,223,934
-0.33(-6.64%)
May 28, 2020
5.057
5.193
4.828
4.927
1,048,263
-0.02(-0.50%)
May 27, 2020
4.785
5.032
4.754
4.952
956,958
+0.25(+5.25%)
May 26, 2020
4.538
4.767
4.375
4.705
849,640
+0.26(+5.83%)
May 22, 2020
4.347
4.470
4.229
4.446
283,106
+0.07(+1.69%)
May 21, 2020
4.415
4.501
4.266
4.371
625,583
-0.06(-1.26%)
May 20, 2020
4.384
4.581
4.371
4.427
555,919
+0.12(+2.72%)
May 19, 2020
4.334
4.513
4.087
4.310
776,889
-0.01(-0.29%)
May 18, 2020
3.952
4.396
3.952
4.322
947,169
+0.52(+13.64%)
May 15, 2020
3.877
3.915
3.723
3.803
586,782
-0.09(-2.22%)
May 14, 2020
3.729
3.955
3.519
3.890
1,097,088
+0.00(+0.00%)
May 13, 2020
4.106
4.106
3.723
3.890
1,317,451
-0.27(-6.53%)
May 12, 2020
4.446
4.446
4.094
4.162
1,027,830
-0.25(-5.73%)
May 11, 2020
4.600
4.618
4.217
4.415
1,123,167
-0.19(-4.03%)
May 08, 2020
4.655
4.946
4.322
4.600
1,428,004
-0.06(-1.32%)
May 07, 2020
4.501
4.723
4.483
4.662
916,068
+0.24(+5.45%)
May 06, 2020
4.618
4.709
4.328
4.421
824,309
-0.17(-3.63%)
May 05, 2020
4.828
5.075
4.390
4.588
1,390,210
-0.13(-2.75%)
May 04, 2020
4.662
4.797
4.489
4.717
1,053,145
-0.07(-1.55%)
May 01, 2020
4.705
4.841
4.476
4.791
1,112,019
+0.01(+0.13%)
Apr 30, 2020
5.057
5.100
4.716
4.785
883,636
-0.35(-6.74%)
Apr 29, 2020
5.051
5.557
5.026
5.131
1,364,714
+0.26(+5.32%)
Apr 28, 2020
4.557
5.131
4.557
4.872
1,093,854
+0.45(+10.20%)
Apr 27, 2020
4.155
4.631
3.970
4.421
1,242,975
+0.34(+8.32%)
Apr 24, 2020
4.217
4.229
3.964
4.081
793,767
-0.12(-2.79%)
Apr 23, 2020
4.174
4.427
4.100
4.199
713,665
+0.02(+0.44%)
Apr 22, 2020
4.390
4.483
3.952
4.180
1,133,707
-0.15(-3.56%)
Apr 21, 2020
4.081
4.378
4.081
4.334
1,167,184
+0.08(+1.89%)
Apr 20, 2020
4.322
4.507
4.162
4.254
987,834
-0.29(-6.39%)
Apr 17, 2020
4.458
4.708
4.334
4.544
1,124,166
+0.31(+7.29%)
Apr 16, 2020
4.452
4.458
4.106
4.236
1,381,581
-0.22(-4.99%)
Apr 15, 2020
4.563
4.600
4.285
4.458
1,046,869
-0.30(-6.36%)
Apr 14, 2020
5.063
5.186
4.594
4.760
1,105,345
+0.01(+0.26%)
Apr 13, 2020
5.081
5.094
4.322
4.748
1,275,168
-0.27(-5.41%)
Apr 09, 2020
5.310
6.147
4.728
5.020
3,207,948
-0.02(-0.37%)
Apr 08, 2020
3.834
5.279
3.649
5.038
3,823,269
+1.48(+41.42%)
Apr 07, 2020
3.439
4.859
3.396
3.563
3,542,987
+0.44(+14.03%)
Apr 06, 2020
2.649
3.235
2.649
3.124
1,915,935
+0.54(+20.76%)
Apr 03, 2020
3.087
3.167
2.451
2.587
1,413,427
-0.51(-16.53%)
Apr 02, 2020
3.254
3.618
3.093
3.100
1,655,330
-0.34(-9.87%)
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.