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
)
6.990
-0.060 (-0.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 30, 2015
5.660
5.667
5.622
5.650
150,104
-0.02(-0.36%)
Apr 29, 2015
5.656
5.681
5.646
5.670
130,128
-0.02(-0.30%)
Apr 28, 2015
5.712
5.715
5.663
5.688
97,168
-0.02(-0.30%)
Apr 27, 2015
5.705
5.726
5.698
5.705
124,634
-0.02(-0.42%)
Apr 24, 2015
5.705
5.732
5.701
5.729
70,775
+0.03(+0.54%)
Apr 23, 2015
5.736
5.736
5.660
5.698
150,298
-0.01(-0.12%)
Apr 22, 2015
5.715
5.729
5.694
5.705
107,640
-0.01(-0.18%)
Apr 21, 2015
5.708
5.722
5.705
5.715
59,825
-0.01(-0.24%)
Apr 20, 2015
5.712
5.729
5.701
5.729
70,636
+0.01(+0.18%)
Apr 17, 2015
5.701
5.725
5.701
5.719
76,504
-0.01(-0.12%)
Apr 16, 2015
5.709
5.736
5.701
5.725
108,159
+0.01(+0.18%)
Apr 15, 2015
5.719
5.719
5.677
5.715
95,304
+0.01(+0.24%)
Apr 14, 2015
5.681
5.722
5.681
5.701
85,144
+0.01(+0.12%)
Apr 13, 2015
5.715
5.719
5.691
5.694
60,399
+0.00(+0.06%)
Apr 10, 2015
5.725
5.746
5.691
5.691
98,957
-0.00(-0.06%)
Apr 09, 2015
5.715
5.719
5.694
5.694
35,412
-0.02(-0.36%)
Apr 08, 2015
5.736
5.736
5.705
5.715
51,414
-0.01(-0.12%)
Apr 07, 2015
5.736
5.770
5.694
5.722
48,648
+0.00(+0.00%)
Apr 06, 2015
5.674
5.743
5.674
5.722
111,598
+0.06(+1.10%)
Apr 02, 2015
5.663
5.660
5.660
5.660
47,259
-0.02(-0.36%)
Apr 01, 2015
5.646
5.691
5.636
5.681
66,258
+0.03(+0.55%)
Mar 31, 2015
5.650
5.688
5.650
5.650
69,363
-0.02(-0.36%)
Mar 30, 2015
5.660
5.691
5.639
5.670
173,890
+0.02(+0.43%)
Mar 27, 2015
5.663
5.674
5.587
5.646
158,988
-0.13(-2.27%)
Mar 26, 2015
5.777
5.815
5.767
5.777
202,385
+0.00(+0.00%)
Mar 25, 2015
5.819
5.846
5.798
5.777
245,945
-0.02(-0.36%)
Mar 24, 2015
5.836
5.836
5.794
5.798
144,442
-0.01(-0.24%)
Mar 23, 2015
5.805
5.860
5.794
5.812
160,977
+0.04(+0.78%)
Mar 20, 2015
5.746
5.794
5.725
5.767
134,865
+0.04(+0.78%)
Mar 19, 2015
5.725
5.836
5.681
5.722
206,882
+0.03(+0.48%)
Mar 18, 2015
5.656
5.750
5.643
5.694
246,365
+0.04(+0.79%)
Mar 17, 2015
5.670
5.670
5.643
5.650
137,521
-0.02(-0.36%)
Mar 16, 2015
5.681
5.684
5.646
5.670
111,163
+0.03(+0.49%)
Mar 13, 2015
5.656
5.660
5.612
5.643
65,351
+0.00(+0.00%)
Mar 12, 2015
5.664
5.670
5.625
5.643
74,997
+0.00(+0.00%)
Mar 11, 2015
5.691
5.691
5.605
5.643
98,676
-0.02(-0.43%)
Mar 10, 2015
5.650
5.670
5.622
5.667
101,059
+0.05(+0.92%)
Mar 09, 2015
5.625
5.684
5.608
5.615
163,830
-0.01(-0.24%)
Mar 06, 2015
5.725
5.725
5.612
5.629
172,690
-0.13(-2.22%)
Mar 05, 2015
5.763
5.763
5.696
5.756
112,488
+0.02(+0.36%)
Mar 04, 2015
5.719
5.753
5.674
5.736
97,617
+0.01(+0.18%)
Mar 03, 2015
5.725
5.725
5.686
5.725
150,446
-0.03(-0.54%)
Mar 02, 2015
5.653
5.763
5.646
5.756
320,577
+0.12(+2.14%)
Feb 27, 2015
5.622
5.656
5.601
5.636
55,229
+0.00(+0.06%)
Feb 26, 2015
5.656
5.656
5.587
5.632
86,913
+0.01(+0.25%)
Feb 25, 2015
5.563
5.632
5.560
5.619
91,955
+0.03(+0.62%)
Feb 24, 2015
5.574
5.619
5.553
5.584
121,375
-0.02(-0.37%)
Feb 23, 2015
5.587
5.625
5.560
5.605
121,038
+0.02(+0.43%)
Feb 20, 2015
5.550
5.601
5.546
5.581
90,888
+0.06(+1.00%)
Feb 19, 2015
5.553
5.587
5.518
5.525
237,980
-0.03(-0.50%)
Feb 18, 2015
5.605
5.674
5.536
5.553
205,160
-0.10(-1.71%)
Feb 17, 2015
5.605
5.684
5.605
5.650
141,429
+0.03(+0.61%)
Feb 13, 2015
5.636
5.615
5.615
5.615
58,856
-0.02(-0.31%)
Feb 12, 2015
5.567
5.650
5.567
5.632
76,765
+0.08(+1.49%)
Feb 11, 2015
5.605
5.646
5.518
5.550
138,582
-0.04(-0.68%)
Feb 10, 2015
5.632
5.636
5.587
5.587
135,202
-0.04(-0.67%)
Feb 09, 2015
5.646
5.684
5.622
5.625
114,805
-0.01(-0.12%)
Feb 06, 2015
5.639
5.660
5.598
5.632
92,709
+0.04(+0.74%)
Feb 05, 2015
5.625
5.643
5.591
5.591
154,636
+0.02(+0.31%)
Feb 04, 2015
5.650
5.656
5.543
5.574
193,232
-0.07(-1.28%)
Feb 03, 2015
5.615
5.681
5.581
5.646
111,253
+0.04(+0.80%)
Feb 02, 2015
5.646
5.646
5.546
5.601
128,092
-0.06(-1.10%)
Jan 30, 2015
5.719
5.722
5.650
5.663
118,290
-0.03(-0.48%)
Jan 29, 2015
5.656
5.708
5.656
5.691
163,621
+0.03(+0.49%)
Jan 28, 2015
5.677
5.694
5.632
5.663
103,651
+0.03(+0.61%)
Jan 27, 2015
5.605
5.663
5.556
5.629
131,230
+0.04(+0.74%)
Jan 26, 2015
5.563
5.646
5.536
5.587
95,199
-0.01(-0.12%)
Jan 23, 2015
5.619
5.632
5.536
5.594
118,412
-0.02(-0.31%)
Jan 22, 2015
5.567
5.650
5.532
5.612
120,748
+0.10(+1.81%)
Jan 21, 2015
5.487
5.560
5.484
5.512
69,247
+0.01(+0.25%)
Jan 20, 2015
5.525
5.598
5.479
5.498
180,141
-0.04(-0.75%)
Jan 16, 2015
5.519
5.601
5.515
5.539
91,862
+0.04(+0.69%)
Jan 15, 2015
5.529
5.567
5.472
5.501
84,237
-0.03(-0.50%)
Jan 14, 2015
5.505
5.556
5.470
5.529
123,906
-0.02(-0.31%)
Jan 13, 2015
5.563
5.632
5.525
5.546
156,338
-0.02(-0.37%)
Jan 12, 2015
5.605
5.620
5.560
5.567
462,671
-0.06(-1.04%)
Jan 09, 2015
5.625
5.650
5.612
5.625
96,234
-0.02(-0.37%)
Jan 08, 2015
5.643
5.691
5.601
5.646
117,168
+0.01(+0.12%)
Jan 07, 2015
5.608
5.681
5.608
5.639
153,122
+0.04(+0.68%)
Jan 06, 2015
5.643
5.674
5.581
5.601
416,206
-0.04(-0.79%)
Jan 05, 2015
5.667
5.674
5.594
5.646
149,756
-0.02(-0.37%)
Jan 02, 2015
5.612
5.670
5.544
5.667
201,199
+0.06(+0.98%)
Dec 31, 2014
5.670
5.612
5.612
5.612
376,334
-0.06(-1.03%)
Dec 30, 2014
5.674
5.722
5.629
5.670
208,891
-0.02(-0.30%)
Dec 29, 2014
5.656
5.722
5.625
5.688
317,379
-0.09(-1.61%)
Dec 26, 2014
5.788
5.822
5.753
5.781
297,194
-0.01(-0.12%)
Dec 24, 2014
5.843
5.788
5.788
5.788
179,759
-0.06(-0.94%)
Dec 23, 2014
5.781
5.846
5.777
5.843
388,250
+0.06(+1.07%)
Dec 22, 2014
5.819
5.861
5.746
5.781
352,328
-0.00(-0.06%)
Dec 19, 2014
5.777
5.815
5.760
5.784
596,919
+0.02(+0.30%)
Dec 18, 2014
5.836
5.863
5.767
5.767
306,448
-0.00(-0.06%)
Dec 17, 2014
5.722
5.812
5.650
5.770
229,758
+0.07(+1.15%)
Dec 16, 2014
5.708
5.798
5.705
5.705
209,807
-0.07(-1.14%)
Dec 15, 2014
5.898
5.898
5.708
5.770
387,853
-0.08(-1.41%)
Dec 12, 2014
5.891
5.898
5.805
5.853
216,598
-0.04(-0.70%)
Dec 11, 2014
5.946
5.946
5.839
5.894
299,652
-0.03(-0.47%)
Dec 10, 2014
6.019
6.019
5.912
5.922
152,256
-0.10(-1.72%)
Dec 09, 2014
5.874
6.026
5.836
6.026
251,633
+0.11(+1.81%)
Dec 08, 2014
5.984
6.032
5.691
5.919
650,989
-0.07(-1.10%)
Dec 05, 2014
6.119
6.119
5.901
5.984
462,207
-0.12(-1.92%)
Dec 04, 2014
6.136
6.157
6.088
6.101
180,147
-0.03(-0.51%)
Dec 03, 2014
6.160
6.203
6.129
6.132
216,780
-0.04(-0.61%)
Dec 02, 2014
6.181
6.198
6.167
6.170
146,352
+0.00(+0.06%)
Dec 01, 2014
6.191
6.205
6.160
6.167
129,252
+0.00(+0.00%)
Nov 28, 2014
6.174
6.219
6.163
6.167
30,933
+0.00(+0.00%)
Nov 26, 2014
6.191
6.167
6.167
6.167
121,482
-0.02(-0.28%)
Nov 25, 2014
6.219
6.243
6.174
6.184
183,679
-0.00(-0.06%)
Nov 24, 2014
6.170
6.226
6.122
6.188
149,226
+0.08(+1.24%)
Nov 21, 2014
6.253
6.253
6.108
6.112
151,728
-0.08(-1.28%)
Nov 20, 2014
6.132
6.205
6.132
6.191
161,278
+0.07(+1.18%)
Nov 19, 2014
6.150
6.150
6.105
6.119
116,286
-0.03(-0.50%)
Nov 18, 2014
6.122
6.201
6.122
6.150
152,296
+0.03(+0.56%)
Nov 17, 2014
6.150
6.153
6.112
6.115
70,569
-0.02(-0.34%)
Nov 14, 2014
5.946
6.143
5.946
6.136
195,867
+0.17(+2.83%)
Nov 13, 2014
6.219
6.281
5.932
5.967
748,352
-0.24(-3.84%)
Nov 12, 2014
6.219
6.253
6.181
6.205
196,001
+0.00(+0.00%)
Nov 11, 2014
6.215
6.274
6.198
6.205
255,014
-0.00(-0.06%)
Nov 10, 2014
6.132
6.270
6.121
6.208
374,725
+0.11(+1.81%)
Nov 07, 2014
6.112
6.132
6.081
6.098
152,917
-0.01(-0.17%)
Nov 06, 2014
6.122
6.153
6.105
6.108
130,258
-0.01(-0.23%)
Nov 05, 2014
6.153
6.153
6.094
6.122
154,123
-0.01(-0.17%)
Nov 04, 2014
6.188
6.188
6.112
6.132
106,188
-0.03(-0.56%)
Nov 03, 2014
6.119
6.174
6.119
6.167
153,673
+0.02(+0.28%)
Oct 31, 2014
6.188
6.188
6.108
6.150
140,232
-0.00(-0.06%)
Oct 30, 2014
6.153
6.174
5.846
6.153
156,857
+0.01(+0.17%)
Oct 29, 2014
6.195
6.195
6.101
6.143
138,420
-0.05(-0.78%)
Oct 28, 2014
6.184
6.191
6.150
6.191
144,810
+0.01(+0.11%)
Oct 27, 2014
6.167
6.198
6.163
6.184
225,499
+0.02(+0.34%)
Oct 24, 2014
6.146
6.191
6.060
6.163
255,197
+0.05(+0.79%)
Oct 23, 2014
6.129
6.167
6.094
6.115
170,202
-0.01(-0.23%)
Oct 22, 2014
6.139
6.177
6.122
6.129
190,976
-0.03(-0.45%)
Oct 21, 2014
6.091
6.139
6.067
6.157
318,254
+0.10(+1.71%)
Oct 20, 2014
5.998
6.101
5.974
6.053
309,409
+0.12(+2.03%)
Oct 17, 2014
5.932
5.953
5.894
5.932
173,000
+0.03(+0.47%)
Oct 16, 2014
5.798
5.905
5.771
5.905
111,004
+0.05(+0.82%)
Oct 15, 2014
5.788
5.877
5.715
5.856
332,742
+0.03(+0.53%)
Oct 14, 2014
5.819
5.891
5.763
5.825
172,284
+0.00(+0.00%)
Oct 13, 2014
5.829
5.894
5.810
5.825
146,787
+0.01(+0.24%)
Oct 10, 2014
5.825
5.874
5.756
5.812
205,545
-0.01(-0.18%)
Oct 09, 2014
5.829
5.894
5.812
5.822
191,489
+0.00(+0.06%)
Oct 08, 2014
5.722
5.819
5.698
5.819
258,864
+0.10(+1.81%)
Oct 07, 2014
5.670
5.732
5.667
5.715
113,758
+0.02(+0.30%)
Oct 06, 2014
5.681
5.743
5.677
5.698
114,097
+0.02(+0.30%)
Oct 03, 2014
5.705
5.725
5.669
5.681
135,033
+0.00(+0.06%)
Oct 02, 2014
5.653
5.698
5.617
5.677
276,118
+0.03(+0.49%)
Oct 01, 2014
5.570
5.663
5.532
5.650
260,386
+0.07(+1.17%)
Sep 30, 2014
5.681
5.701
5.584
5.584
238,601
-0.10(-1.82%)
Sep 29, 2014
5.691
5.743
5.609
5.688
175,688
-0.00(-0.06%)
Sep 26, 2014
5.705
5.705
5.612
5.691
171,467
-0.17(-2.94%)
Sep 25, 2014
5.877
5.915
5.817
5.863
332,154
-0.01(-0.12%)
Sep 24, 2014
5.888
5.891
5.850
5.870
233,385
+0.01(+0.18%)
Sep 23, 2014
5.905
5.908
5.822
5.860
209,964
-0.03(-0.53%)
Sep 22, 2014
5.970
5.970
5.881
5.891
125,651
-0.05(-0.81%)
Sep 19, 2014
5.901
5.974
5.870
5.939
235,675
+0.07(+1.18%)
Sep 18, 2014
5.939
5.943
5.853
5.870
163,517
-0.07(-1.16%)
Sep 17, 2014
5.915
6.036
5.888
5.939
183,754
+0.06(+0.94%)
Sep 16, 2014
5.925
5.925
5.830
5.884
124,251
+0.01(+0.18%)
Sep 15, 2014
5.919
5.953
5.856
5.874
131,795
-0.04(-0.70%)
Sep 12, 2014
6.008
6.008
5.863
5.915
240,407
-0.07(-1.21%)
Sep 11, 2014
5.967
6.015
5.936
5.988
151,435
+0.03(+0.46%)
Sep 10, 2014
6.032
6.036
5.950
5.960
151,713
-0.08(-1.26%)
Sep 09, 2014
6.070
6.070
6.017
6.036
123,961
-0.03(-0.51%)
Sep 08, 2014
6.015
6.070
6.008
6.067
90,062
+0.03(+0.57%)
Sep 05, 2014
6.032
6.077
5.991
6.032
296,767
+0.02(+0.34%)
Sep 04, 2014
6.067
6.077
6.008
6.012
83,973
-0.05(-0.80%)
Sep 03, 2014
6.043
6.074
6.036
6.060
98,893
+0.01(+0.23%)
Sep 02, 2014
6.063
6.081
6.032
6.046
127,768
+0.00(+0.06%)
Aug 29, 2014
6.019
6.043
6.043
6.043
127,860
+0.02(+0.40%)
Aug 28, 2014
6.022
6.053
6.022
6.019
62,132
-0.01(-0.17%)
Aug 27, 2014
6.053
6.053
6.012
6.029
84,605
-0.02(-0.40%)
Aug 26, 2014
6.036
6.053
6.032
6.053
102,868
+0.02(+0.34%)
Aug 25, 2014
5.991
6.032
5.988
6.032
164,302
+0.04(+0.75%)
Aug 22, 2014
5.970
5.988
5.960
5.988
117,263
+0.02(+0.40%)
Aug 21, 2014
5.967
5.984
5.950
5.963
81,668
+0.01(+0.12%)
Aug 20, 2014
5.960
5.981
5.922
5.957
115,585
+0.01(+0.12%)
Aug 19, 2014
5.950
5.967
5.939
5.950
122,975
+0.01(+0.12%)
Aug 18, 2014
5.929
5.950
5.921
5.943
169,962
+0.01(+0.23%)
Aug 15, 2014
5.877
5.929
5.860
5.929
103,683
+0.06(+1.00%)
Aug 14, 2014
5.846
5.884
5.846
5.870
142,032
+0.01(+0.24%)
Aug 13, 2014
5.843
5.863
5.843
5.856
107,133
+0.01(+0.24%)
Aug 12, 2014
5.846
5.860
5.822
5.843
214,032
+0.04(+0.71%)
Aug 11, 2014
5.774
5.808
5.743
5.801
123,384
+0.06(+1.08%)
Aug 08, 2014
5.701
5.760
5.656
5.739
86,852
+0.06(+1.09%)
Aug 07, 2014
5.667
5.762
5.645
5.677
69,746
+0.01(+0.18%)
Aug 06, 2014
5.601
5.719
5.598
5.667
82,944
+0.04(+0.74%)
Aug 05, 2014
5.619
5.660
5.598
5.625
90,099
-0.01(-0.24%)
Aug 04, 2014
5.622
5.674
5.567
5.639
110,923
+0.03(+0.55%)
Aug 01, 2014
5.632
5.681
5.553
5.608
164,810
-0.01(-0.25%)
Jul 31, 2014
5.656
5.688
5.605
5.622
195,983
-0.04(-0.73%)
Jul 30, 2014
5.770
5.770
5.660
5.663
213,843
-0.09(-1.56%)
Jul 29, 2014
5.770
5.770
5.729
5.753
96,411
+0.01(+0.24%)
Jul 28, 2014
5.760
5.788
5.715
5.739
96,185
-0.02(-0.30%)
Jul 25, 2014
5.694
5.794
5.694
5.756
176,088
+0.04(+0.66%)
Jul 24, 2014
5.743
5.753
5.712
5.719
48,798
-0.02(-0.36%)
Jul 23, 2014
5.756
5.760
5.736
5.739
89,781
-0.01(-0.18%)
Jul 22, 2014
5.753
5.770
5.732
5.750
113,109
+0.00(+0.00%)
Jul 21, 2014
5.725
5.760
5.701
5.750
117,455
+0.04(+0.79%)
Jul 18, 2014
5.722
5.753
5.691
5.705
128,252
+0.00(+0.06%)
Jul 17, 2014
5.719
5.727
5.691
5.701
122,613
-0.01(-0.24%)
Jul 16, 2014
5.725
5.732
5.694
5.715
97,588
+0.01(+0.18%)
Jul 15, 2014
5.750
5.760
5.705
5.705
95,449
-0.04(-0.78%)
Jul 14, 2014
5.708
5.756
5.708
5.750
74,075
+0.04(+0.73%)
Jul 11, 2014
5.715
5.739
5.698
5.708
120,073
-0.03(-0.54%)
Jul 10, 2014
5.677
5.756
5.663
5.739
132,366
+0.03(+0.54%)
Jul 09, 2014
5.739
5.739
5.656
5.708
114,071
+0.01(+0.24%)
Jul 08, 2014
5.674
5.719
5.656
5.694
192,058
+0.01(+0.18%)
Jul 07, 2014
5.729
5.729
5.650
5.684
191,800
-0.02(-0.42%)
Jul 03, 2014
5.770
5.708
5.708
5.708
154,824
-0.06(-1.02%)
Jul 02, 2014
5.863
5.901
5.750
5.767
251,259
-0.10(-1.65%)
Jul 01, 2014
5.867
5.922
5.850
5.863
256,240
-0.01(-0.18%)
Jun 30, 2014
5.791
5.874
5.725
5.874
336,712
+0.08(+1.31%)
Jun 27, 2014
5.770
5.825
5.725
5.798
1,842,801
+0.04(+0.72%)
Jun 26, 2014
5.760
5.763
5.715
5.756
269,525
-0.17(-2.91%)
Jun 25, 2014
5.919
5.963
5.905
5.929
225,244
+0.01(+0.17%)
Jun 24, 2014
5.946
5.991
5.915
5.919
245,649
-0.03(-0.46%)
Jun 23, 2014
6.012
6.029
5.939
5.946
418,244
-0.05(-0.86%)
Jun 20, 2014
6.019
6.043
5.988
5.998
289,229
-0.02(-0.29%)
Jun 19, 2014
6.015
6.060
5.988
6.015
455,109
+0.02(+0.40%)
Jun 18, 2014
6.012
6.012
5.953
5.991
143,934
+0.01(+0.17%)
Jun 17, 2014
5.977
6.008
5.963
5.981
229,027
-0.02(-0.40%)
Jun 16, 2014
5.981
6.022
5.950
6.005
191,086
+0.02(+0.40%)
Jun 13, 2014
5.950
5.991
5.936
5.981
109,537
+0.03(+0.58%)
Jun 12, 2014
6.001
6.001
5.898
5.946
165,662
-0.06(-0.92%)
Jun 11, 2014
6.043
6.043
5.977
6.001
95,185
-0.02(-0.34%)
Jun 10, 2014
6.050
6.050
6.015
6.022
94,051
+0.00(+0.06%)
Jun 06, 2014
6.001
6.039
5.984
6.019
86,922
+0.03(+0.46%)
Jun 05, 2014
5.981
6.001
5.939
5.991
103,639
+0.04(+0.75%)
Jun 04, 2014
5.943
5.988
5.932
5.946
128,101
-0.02(-0.35%)
Jun 03, 2014
5.967
6.001
5.932
5.967
134,523
-0.01(-0.23%)
Jun 02, 2014
6.001
6.039
5.963
5.981
251,807
-0.00(-0.06%)
May 30, 2014
5.957
5.991
5.946
5.984
105,437
+0.01(+0.12%)
May 29, 2014
5.974
6.008
5.974
5.977
118,980
+0.01(+0.12%)
May 28, 2014
6.008
6.029
5.963
5.970
118,922
-0.04(-0.69%)
May 27, 2014
5.953
6.019
5.915
6.012
175,781
+0.06(+1.04%)
May 23, 2014
5.936
5.950
5.950
5.950
149,895
+0.03(+0.52%)
May 22, 2014
5.908
5.957
5.881
5.919
180,721
+0.04(+0.64%)
May 21, 2014
5.891
5.929
5.850
5.881
297,968
+0.00(+0.06%)
May 20, 2014
5.884
5.893
5.839
5.877
149,606
+0.01(+0.18%)
May 19, 2014
5.870
5.877
5.815
5.867
121,366
+0.00(+0.06%)
May 16, 2014
5.801
5.884
5.801
5.863
161,936
+0.06(+1.01%)
May 15, 2014
5.846
5.846
5.794
5.805
148,617
-0.03(-0.47%)
May 14, 2014
5.815
5.856
5.781
5.832
204,896
+0.04(+0.65%)
May 13, 2014
5.898
5.898
5.732
5.794
354,882
-0.11(-1.81%)
May 12, 2014
5.881
5.929
5.870
5.901
214,771
+0.02(+0.41%)
May 09, 2014
5.784
5.884
5.781
5.877
304,485
+0.12(+2.10%)
May 08, 2014
5.805
5.829
5.743
5.756
210,825
-0.03(-0.60%)
May 07, 2014
5.643
5.808
5.643
5.791
373,931
+0.13(+2.32%)
May 06, 2014
5.629
5.667
5.625
5.660
122,514
+0.01(+0.24%)
May 05, 2014
5.656
5.677
5.625
5.646
145,320
-0.01(-0.24%)
May 02, 2014
5.674
5.729
5.636
5.660
166,343
-0.03(-0.55%)
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.