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
Arbor Realty Trust
(NY:
ABR
)
14.12
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Apr 28, 2017
4.103
4.103
4.004
4.065
361,599
-0.02(-0.58%)
Apr 27, 2017
4.122
4.126
4.079
4.089
253,212
-0.03(-0.80%)
Apr 26, 2017
4.089
4.141
4.051
4.122
577,920
+0.05(+1.16%)
Apr 25, 2017
4.075
4.108
4.070
4.075
206,088
-0.00(-0.12%)
Apr 24, 2017
4.079
4.089
4.009
4.079
438,286
+0.00(+0.12%)
Apr 21, 2017
4.065
4.093
4.056
4.075
297,207
+0.01(+0.23%)
Apr 20, 2017
4.098
4.098
4.051
4.065
274,501
-0.01(-0.35%)
Apr 19, 2017
4.089
4.117
4.061
4.079
509,480
-0.01(-0.35%)
Apr 18, 2017
4.084
4.098
4.037
4.093
472,567
+0.01(+0.23%)
Apr 17, 2017
4.009
4.089
4.004
4.084
443,691
+0.08(+2.00%)
Apr 13, 2017
4.056
4.056
3.985
4.004
413,364
-0.05(-1.28%)
Apr 12, 2017
4.075
4.078
4.028
4.056
342,644
-0.02(-0.46%)
Apr 11, 2017
4.037
4.079
3.999
4.075
458,870
+0.05(+1.29%)
Apr 10, 2017
3.980
4.051
3.959
4.023
434,648
+0.04(+1.06%)
Apr 07, 2017
3.976
4.032
3.971
3.980
526,956
+0.01(+0.24%)
Apr 06, 2017
3.980
4.002
3.924
3.971
583,423
-0.01(-0.35%)
Apr 05, 2017
4.037
4.056
3.980
3.985
609,093
-0.05(-1.17%)
Apr 04, 2017
3.985
4.037
3.985
4.032
738,173
+0.05(+1.18%)
Apr 03, 2017
3.957
4.013
3.947
3.985
969,418
+0.04(+0.95%)
Mar 31, 2017
3.933
3.957
3.900
3.947
699,286
+0.02(+0.60%)
Mar 30, 2017
3.886
3.924
3.867
3.924
549,628
+0.06(+1.46%)
Mar 29, 2017
3.858
3.886
3.853
3.867
596,020
+0.01(+0.24%)
Mar 28, 2017
3.849
3.863
3.809
3.858
867,829
+0.01(+0.25%)
Mar 27, 2017
3.806
3.853
3.787
3.849
712,703
+0.06(+1.62%)
Mar 24, 2017
3.806
3.858
3.787
3.787
630,593
+0.00(+0.00%)
Mar 23, 2017
3.745
3.806
3.727
3.787
483,090
+0.07(+1.90%)
Mar 22, 2017
3.740
3.768
3.707
3.717
361,145
-0.05(-1.38%)
Mar 21, 2017
3.778
3.785
3.740
3.768
415,009
-0.00(-0.12%)
Mar 20, 2017
3.768
3.778
3.707
3.773
411,037
+0.02(+0.50%)
Mar 17, 2017
3.754
3.785
3.721
3.754
472,635
+0.00(+0.13%)
Mar 16, 2017
3.684
3.768
3.637
3.750
317,549
+0.08(+2.31%)
Mar 15, 2017
3.604
3.693
3.604
3.665
337,459
+0.06(+1.57%)
Mar 14, 2017
3.604
3.613
3.545
3.608
130,475
+0.00(+0.13%)
Mar 13, 2017
3.618
3.622
3.575
3.604
314,562
+0.03(+0.79%)
Mar 10, 2017
3.552
3.589
3.545
3.575
352,801
+0.05(+1.31%)
Mar 09, 2017
3.511
3.585
3.510
3.529
343,232
+0.03(+0.92%)
Mar 08, 2017
3.561
3.594
3.497
3.497
295,948
-0.06(-1.68%)
Mar 07, 2017
3.534
3.617
3.488
3.557
517,273
+0.03(+0.78%)
Mar 06, 2017
3.525
3.548
3.479
3.529
435,358
+0.01(+0.26%)
Mar 03, 2017
3.437
3.525
3.437
3.520
648,483
+0.10(+2.96%)
Mar 02, 2017
3.405
3.423
3.400
3.419
165,791
+0.02(+0.68%)
Mar 01, 2017
3.405
3.446
3.386
3.396
201,777
-0.00(-0.14%)
Feb 28, 2017
3.409
3.409
3.386
3.400
149,960
-0.00(-0.14%)
Feb 27, 2017
3.396
3.446
3.396
3.405
129,816
+0.01(+0.41%)
Feb 24, 2017
3.446
3.456
3.391
3.391
163,154
-0.03(-0.94%)
Feb 23, 2017
3.405
3.428
3.386
3.423
134,860
+0.02(+0.68%)
Feb 22, 2017
3.396
3.408
3.386
3.400
117,119
+0.00(+0.00%)
Feb 21, 2017
3.377
3.428
3.377
3.400
182,211
+0.03(+0.82%)
Feb 17, 2017
3.373
3.373
3.373
0
-0.05(-1.35%)
Feb 16, 2017
3.373
3.419
3.373
3.419
146,591
+0.06(+1.64%)
Feb 15, 2017
3.391
3.428
3.359
3.363
317,041
-0.03(-0.82%)
Feb 14, 2017
3.368
3.400
3.363
3.391
189,690
+0.01(+0.41%)
Feb 13, 2017
3.377
3.400
3.363
3.377
170,655
+0.00(+0.14%)
Feb 10, 2017
3.359
3.383
3.355
3.373
192,815
+0.01(+0.27%)
Feb 09, 2017
3.391
3.391
3.345
3.363
223,128
-0.01(-0.41%)
Feb 08, 2017
3.405
3.405
3.363
3.377
204,093
-0.01(-0.41%)
Feb 07, 2017
3.409
3.409
3.391
3.391
128,464
-0.01(-0.27%)
Feb 06, 2017
3.409
3.423
3.392
3.400
166,134
-0.01(-0.27%)
Feb 03, 2017
3.423
3.423
3.405
3.409
211,507
+0.00(+0.14%)
Feb 02, 2017
3.409
3.432
3.396
3.405
166,807
-0.01(-0.40%)
Feb 01, 2017
3.386
3.441
3.368
3.419
200,432
+0.02(+0.54%)
Jan 31, 2017
3.423
3.423
3.285
3.400
334,574
-0.00(-0.14%)
Jan 30, 2017
3.442
3.446
3.391
3.405
140,746
-0.05(-1.47%)
Jan 27, 2017
3.483
3.483
3.446
3.456
151,336
-0.00(-0.13%)
Jan 26, 2017
3.437
3.469
3.428
3.460
165,125
+0.03(+0.94%)
Jan 25, 2017
3.456
3.469
3.414
3.428
221,305
-0.02(-0.67%)
Jan 24, 2017
3.474
3.484
3.446
3.451
119,884
-0.02(-0.53%)
Jan 23, 2017
3.456
3.474
3.444
3.469
188,366
+0.01(+0.27%)
Jan 20, 2017
3.428
3.469
3.414
3.460
178,428
+0.01(+0.40%)
Jan 19, 2017
3.465
3.465
3.409
3.446
241,789
-0.03(-0.80%)
Jan 18, 2017
3.474
3.479
3.410
3.474
198,124
+0.00(+0.13%)
Jan 17, 2017
3.492
3.497
3.460
3.469
126,267
-0.01(-0.40%)
Jan 13, 2017
3.483
3.483
3.483
0
+0.00(+0.00%)
Jan 12, 2017
3.506
3.511
3.456
3.483
133,949
-0.00(-0.13%)
Jan 11, 2017
3.506
3.525
3.485
3.488
226,219
-0.04(-1.05%)
Jan 10, 2017
3.502
3.525
3.492
3.525
132,295
+0.02(+0.66%)
Jan 09, 2017
3.515
3.538
3.474
3.502
266,819
-0.02(-0.52%)
Jan 06, 2017
3.525
3.543
3.490
3.520
364,736
-0.00(-0.13%)
Jan 05, 2017
3.515
3.525
3.451
3.525
262,580
+0.00(+0.00%)
Jan 04, 2017
3.492
3.525
3.490
3.525
337,849
+0.01(+0.39%)
Jan 03, 2017
3.456
3.515
3.423
3.511
266,179
+0.07(+2.14%)
Dec 30, 2016
3.437
3.437
3.437
0
-0.01(-0.27%)
Dec 29, 2016
3.432
3.460
3.432
3.446
124,184
+0.01(+0.27%)
Dec 28, 2016
3.414
3.465
3.400
3.437
255,281
+0.02(+0.54%)
Dec 27, 2016
3.442
3.465
3.400
3.419
223,419
-0.02(-0.67%)
Dec 23, 2016
3.442
3.442
3.442
0
+0.04(+1.08%)
Dec 22, 2016
3.373
3.414
3.354
3.405
164,235
+0.04(+1.23%)
Dec 21, 2016
3.363
3.396
3.363
3.363
241,234
+0.01(+0.27%)
Dec 20, 2016
3.368
3.382
3.354
3.354
265,093
-0.03(-0.82%)
Dec 19, 2016
3.202
3.382
3.202
3.382
419,985
+0.19(+5.92%)
Dec 16, 2016
3.290
3.368
3.188
3.193
2,702,919
-0.10(-3.08%)
Dec 15, 2016
3.327
3.363
3.276
3.294
402,938
-0.02(-0.56%)
Dec 14, 2016
3.359
3.396
3.308
3.313
452,650
-0.05(-1.37%)
Dec 13, 2016
3.414
3.442
3.350
3.359
385,113
-0.07(-2.15%)
Dec 12, 2016
3.428
3.442
3.368
3.432
424,363
-0.03(-0.93%)
Dec 09, 2016
3.432
3.488
3.409
3.465
300,133
+0.05(+1.35%)
Dec 08, 2016
3.437
3.492
3.409
3.419
291,931
-0.05(-1.46%)
Dec 07, 2016
3.409
3.515
3.409
3.469
275,429
-0.00(-0.13%)
Dec 06, 2016
3.432
3.538
3.409
3.474
463,429
+0.02(+0.53%)
Dec 05, 2016
3.446
3.456
3.423
3.456
213,387
+0.01(+0.40%)
Dec 02, 2016
3.432
3.456
3.419
3.442
263,318
+0.00(+0.13%)
Dec 01, 2016
3.432
3.456
3.382
3.437
374,668
+0.00(+0.13%)
Nov 30, 2016
3.456
3.456
3.428
3.432
129,757
-0.01(-0.40%)
Nov 29, 2016
3.423
3.460
3.405
3.446
306,063
+0.02(+0.67%)
Nov 28, 2016
3.442
3.456
3.382
3.423
336,425
-0.01(-0.40%)
Nov 25, 2016
3.368
3.456
3.368
3.437
96,085
+0.07(+2.05%)
Nov 23, 2016
3.368
3.368
3.368
0
-0.08(-2.27%)
Nov 22, 2016
3.446
3.456
3.428
3.446
132,282
+0.03(+0.81%)
Nov 21, 2016
3.409
3.437
3.409
3.419
100,830
+0.00(+0.14%)
Nov 18, 2016
3.442
3.442
3.391
3.414
165,496
-0.02(-0.54%)
Nov 17, 2016
3.446
3.456
3.409
3.432
156,348
+0.00(+0.13%)
Nov 16, 2016
3.383
3.497
3.383
3.428
510,421
-0.02(-0.65%)
Nov 15, 2016
3.392
3.554
3.360
3.450
445,080
+0.07(+2.14%)
Nov 14, 2016
3.302
3.378
3.284
3.378
307,787
+0.09(+2.88%)
Nov 11, 2016
3.247
3.302
3.243
3.284
714,815
+0.02(+0.69%)
Nov 10, 2016
3.288
3.293
3.247
3.261
245,714
-0.03(-0.82%)
Nov 09, 2016
3.315
3.315
3.247
3.288
195,907
+0.02(+0.69%)
Nov 08, 2016
3.279
3.288
3.265
3.265
124,706
-0.01(-0.41%)
Nov 07, 2016
3.297
3.320
3.256
3.279
193,177
+0.02(+0.69%)
Nov 04, 2016
3.297
3.302
3.252
3.256
171,006
+0.00(+0.00%)
Nov 03, 2016
3.288
3.288
3.252
3.256
119,216
-0.02(-0.55%)
Nov 02, 2016
3.306
3.306
3.252
3.275
120,473
-0.02(-0.55%)
Nov 01, 2016
3.302
3.333
3.247
3.293
157,258
-0.01(-0.41%)
Oct 31, 2016
3.315
3.324
3.288
3.306
89,613
+0.01(+0.27%)
Oct 28, 2016
3.302
3.329
3.293
3.297
69,429
-0.01(-0.41%)
Oct 27, 2016
3.315
3.374
3.279
3.311
367,552
-0.02(-0.54%)
Oct 26, 2016
3.329
3.338
3.311
3.329
141,068
-0.02(-0.54%)
Oct 25, 2016
3.342
3.378
3.342
3.347
181,533
+0.00(+0.13%)
Oct 24, 2016
3.329
3.381
3.302
3.342
306,940
-0.05(-1.46%)
Oct 21, 2016
3.265
3.419
3.265
3.392
678,297
+0.11(+3.30%)
Oct 20, 2016
3.297
3.316
3.250
3.284
203,959
-0.01(-0.41%)
Oct 19, 2016
3.302
3.338
3.288
3.297
88,101
-0.01(-0.41%)
Oct 18, 2016
3.315
3.331
3.297
3.311
117,587
-0.01(-0.27%)
Oct 17, 2016
3.306
3.347
3.297
3.320
99,927
+0.00(+0.00%)
Oct 14, 2016
3.347
3.347
3.285
3.320
132,727
-0.01(-0.27%)
Oct 13, 2016
3.320
3.342
3.301
3.329
157,896
+0.02(+0.54%)
Oct 12, 2016
3.333
3.369
3.302
3.311
196,297
+0.00(+0.00%)
Oct 11, 2016
3.342
3.342
3.293
3.311
137,791
-0.02(-0.68%)
Oct 10, 2016
3.315
3.351
3.290
3.333
147,385
+0.02(+0.54%)
Oct 07, 2016
3.279
3.342
3.247
3.315
320,928
+0.06(+1.94%)
Oct 06, 2016
3.234
3.279
3.180
3.252
219,304
+0.03(+0.84%)
Oct 05, 2016
3.315
3.315
3.216
3.225
633,983
-0.07(-2.05%)
Oct 04, 2016
3.320
3.320
3.279
3.293
325,056
-0.01(-0.27%)
Oct 03, 2016
3.306
3.353
3.293
3.302
250,115
-0.05(-1.35%)
Sep 30, 2016
3.419
3.419
3.279
3.347
1,117,034
-0.09(-2.62%)
Sep 29, 2016
3.464
3.464
3.410
3.437
76,597
-0.02(-0.52%)
Sep 28, 2016
3.396
3.464
3.396
3.455
166,071
+0.03(+0.92%)
Sep 27, 2016
3.360
3.428
3.360
3.423
176,256
+0.06(+1.74%)
Sep 26, 2016
3.383
3.441
3.365
3.365
208,535
-0.07(-1.97%)
Sep 23, 2016
3.392
3.446
3.387
3.432
243,626
+0.00(+0.13%)
Sep 22, 2016
3.383
3.455
3.383
3.428
158,814
+0.03(+0.80%)
Sep 21, 2016
3.396
3.419
3.329
3.401
223,995
+0.01(+0.40%)
Sep 20, 2016
3.405
3.423
3.369
3.387
82,601
-0.00(-0.13%)
Sep 19, 2016
3.338
3.414
3.338
3.392
189,027
+0.06(+1.90%)
Sep 16, 2016
3.383
3.383
3.329
3.329
477,015
-0.06(-1.86%)
Sep 15, 2016
3.428
3.428
3.369
3.392
92,538
-0.03(-0.79%)
Sep 14, 2016
3.329
3.441
3.329
3.419
271,725
+0.10(+2.99%)
Sep 13, 2016
3.432
3.437
3.315
3.320
220,958
-0.11(-3.29%)
Sep 12, 2016
3.401
3.450
3.365
3.432
240,169
+0.03(+0.79%)
Sep 09, 2016
3.559
3.559
3.405
3.405
403,822
-0.16(-4.43%)
Sep 08, 2016
3.577
3.590
3.563
3.563
181,223
-0.01(-0.25%)
Sep 07, 2016
3.595
3.604
3.554
3.572
324,482
-0.02(-0.50%)
Sep 06, 2016
3.532
3.604
3.518
3.590
352,147
+0.08(+2.18%)
Sep 02, 2016
3.482
3.514
3.514
3.514
225,924
+0.03(+0.91%)
Sep 01, 2016
3.541
3.541
3.480
3.482
157,963
-0.03(-0.90%)
Aug 31, 2016
3.500
3.545
3.491
3.514
362,847
-0.00(-0.13%)
Aug 30, 2016
3.496
3.545
3.496
3.518
300,426
+0.04(+1.17%)
Aug 29, 2016
3.500
3.559
3.473
3.477
192,621
+0.01(+0.26%)
Aug 26, 2016
3.491
3.518
3.455
3.468
203,629
-0.01(-0.39%)
Aug 25, 2016
3.437
3.505
3.430
3.482
200,481
+0.05(+1.45%)
Aug 24, 2016
3.405
3.473
3.383
3.432
338,731
+0.03(+0.93%)
Aug 23, 2016
3.419
3.423
3.383
3.401
297,473
+0.01(+0.40%)
Aug 22, 2016
3.297
3.397
3.279
3.387
425,436
+0.09(+2.88%)
Aug 19, 2016
3.297
3.297
3.275
3.293
123,968
-0.01(-0.27%)
Aug 18, 2016
3.302
3.302
3.279
3.302
320,808
+0.02(+0.55%)
Aug 17, 2016
3.306
3.306
3.265
3.284
111,703
-0.00(-0.14%)
Aug 16, 2016
3.297
3.299
3.275
3.288
119,813
-0.02(-0.55%)
Aug 15, 2016
3.270
3.306
3.225
3.306
494,775
+0.09(+2.66%)
Aug 12, 2016
3.220
3.242
3.212
3.220
495,834
+0.01(+0.41%)
Aug 11, 2016
3.238
3.238
3.198
3.207
215,303
-0.01(-0.27%)
Aug 10, 2016
3.251
3.256
3.212
3.216
212,277
-0.01(-0.41%)
Aug 09, 2016
3.256
3.256
3.198
3.229
287,147
+0.01(+0.27%)
Aug 08, 2016
3.220
3.256
3.198
3.220
263,765
-0.02(-0.68%)
Aug 05, 2016
3.265
3.265
3.225
3.242
313,961
+0.02(+0.69%)
Aug 04, 2016
3.198
3.220
3.190
3.220
186,156
+0.02(+0.69%)
Aug 03, 2016
3.159
3.198
3.150
3.198
150,617
+0.02(+0.69%)
Aug 02, 2016
3.172
3.176
3.145
3.176
121,586
+0.01(+0.42%)
Aug 01, 2016
3.137
3.176
3.137
3.163
142,205
+0.01(+0.28%)
Jul 29, 2016
3.154
3.198
3.137
3.154
188,725
-0.01(-0.42%)
Jul 28, 2016
3.154
3.176
3.134
3.167
66,895
+0.01(+0.28%)
Jul 27, 2016
3.115
3.163
3.106
3.159
178,374
+0.04(+1.27%)
Jul 26, 2016
3.137
3.154
3.115
3.119
91,760
-0.04(-1.12%)
Jul 25, 2016
3.159
3.163
3.128
3.154
129,287
+0.00(+0.14%)
Jul 22, 2016
3.145
3.159
3.101
3.150
119,895
+0.01(+0.28%)
Jul 21, 2016
3.163
3.185
3.137
3.141
211,066
-0.02(-0.70%)
Jul 20, 2016
3.176
3.198
3.145
3.163
202,817
-0.00(-0.14%)
Jul 19, 2016
3.172
3.176
3.141
3.167
119,716
+0.01(+0.42%)
Jul 18, 2016
3.163
3.190
3.137
3.154
276,300
-0.02(-0.69%)
Jul 15, 2016
3.198
3.212
3.172
3.176
213,208
-0.04(-1.23%)
Jul 14, 2016
3.198
3.220
3.172
3.216
228,493
+0.02(+0.55%)
Jul 13, 2016
3.176
3.198
3.176
3.198
148,342
+0.00(+0.00%)
Jul 12, 2016
3.167
3.198
3.154
3.198
282,409
+0.04(+1.26%)
Jul 11, 2016
3.167
3.167
3.132
3.159
89,930
+0.01(+0.28%)
Jul 08, 2016
3.132
3.159
3.106
3.150
84,846
+0.04(+1.42%)
Jul 07, 2016
3.115
3.137
3.101
3.106
87,616
-0.04(-1.12%)
Jul 06, 2016
3.132
3.154
3.088
3.141
67,122
+0.00(+0.14%)
Jul 05, 2016
3.132
3.141
3.088
3.137
143,024
+0.01(+0.28%)
Jul 01, 2016
3.163
3.128
3.128
3.128
146,662
-0.04(-1.39%)
Jun 30, 2016
3.145
3.176
3.104
3.172
237,592
+0.04(+1.41%)
Jun 29, 2016
3.070
3.150
3.048
3.128
361,113
+0.09(+2.90%)
Jun 28, 2016
2.960
3.044
2.960
3.040
332,930
+0.08(+2.68%)
Jun 27, 2016
3.013
3.044
2.956
2.960
326,431
-0.08(-2.47%)
Jun 24, 2016
2.942
3.040
2.920
3.035
392,640
+0.04(+1.18%)
Jun 23, 2016
3.009
3.009
2.991
3.000
109,810
+0.00(+0.00%)
Jun 22, 2016
2.987
3.017
2.987
3.000
161,824
+0.00(+0.15%)
Jun 21, 2016
3.026
3.026
2.991
2.995
189,373
-0.02(-0.73%)
Jun 20, 2016
3.017
3.062
3.017
3.017
148,591
+0.02(+0.59%)
Jun 17, 2016
2.995
3.013
2.993
3.000
809,705
+0.00(+0.15%)
Jun 16, 2016
3.000
3.022
2.982
2.995
166,082
-0.02(-0.59%)
Jun 15, 2016
3.009
3.040
2.982
3.013
220,551
-0.01(-0.29%)
Jun 14, 2016
3.035
3.040
3.022
3.022
87,575
-0.03(-0.87%)
Jun 13, 2016
3.084
3.084
3.040
3.048
91,365
-0.04(-1.14%)
Jun 10, 2016
3.088
3.110
3.066
3.084
66,718
-0.02(-0.71%)
Jun 09, 2016
3.097
3.128
3.075
3.106
477,835
-0.01(-0.28%)
Jun 08, 2016
3.075
3.123
3.065
3.115
283,130
+0.04(+1.44%)
Jun 07, 2016
3.084
3.088
3.062
3.070
97,418
-0.02(-0.57%)
Jun 06, 2016
3.070
3.092
3.062
3.088
164,957
+0.00(+0.14%)
Jun 03, 2016
3.092
3.110
3.070
3.084
113,025
-0.02(-0.57%)
Jun 02, 2016
3.101
3.106
3.075
3.101
87,505
+0.00(+0.14%)
Jun 01, 2016
3.092
3.106
3.057
3.097
153,598
+0.02(+0.57%)
May 31, 2016
3.070
3.128
3.053
3.079
447,349
+0.04(+1.16%)
May 27, 2016
3.022
3.044
3.044
3.044
92,939
+0.03(+1.02%)
May 26, 2016
3.022
3.035
3.013
3.013
60,875
-0.01(-0.29%)
May 25, 2016
2.991
3.040
2.982
3.022
120,519
+0.05(+1.63%)
May 24, 2016
2.987
2.995
2.968
2.973
73,449
+0.01(+0.30%)
May 23, 2016
2.995
3.000
2.960
2.965
99,737
-0.01(-0.30%)
May 20, 2016
2.965
2.980
2.938
2.973
65,823
+0.02(+0.60%)
May 19, 2016
2.960
2.971
2.938
2.956
130,964
+0.00(+0.00%)
May 18, 2016
2.956
3.009
2.929
2.956
233,648
-0.03(-0.89%)
May 17, 2016
3.044
3.046
2.945
2.982
168,457
-0.06(-2.03%)
May 16, 2016
3.079
3.088
3.017
3.044
215,634
-0.03(-0.86%)
May 13, 2016
3.079
3.083
3.044
3.070
221,305
-0.00(-0.14%)
May 12, 2016
3.044
3.105
3.001
3.075
342,733
+0.03(+1.14%)
May 11, 2016
3.066
3.070
3.030
3.040
164,499
-0.03(-0.85%)
May 10, 2016
3.023
3.066
2.971
3.066
270,281
+0.04(+1.43%)
May 09, 2016
2.971
3.023
2.971
3.023
229,673
+0.04(+1.30%)
May 06, 2016
2.911
2.997
2.880
2.984
302,941
+0.07(+2.37%)
May 05, 2016
2.859
2.932
2.859
2.915
218,774
+0.04(+1.50%)
May 04, 2016
2.880
2.880
2.867
2.872
132,657
-0.00(-0.15%)
May 03, 2016
2.911
2.911
2.854
2.876
88,986
-0.03(-1.19%)
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.