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
)
7.030
-0.020 (-0.28%)
Streaming Delayed Price
Updated: 10:51 AM 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 29, 2016
4.726
4.741
4.699
4.718
36,489
+0.00(+0.08%)
Apr 28, 2016
4.722
4.730
4.710
4.714
35,249
-0.02(-0.33%)
Apr 27, 2016
4.710
4.730
4.710
4.730
34,203
+0.02(+0.41%)
Apr 26, 2016
4.730
4.730
4.657
4.710
111,955
+0.02(+0.33%)
Apr 25, 2016
4.722
4.726
4.691
4.695
60,709
-0.02(-0.33%)
Apr 22, 2016
4.687
4.730
4.683
4.710
25,202
+0.00(+0.08%)
Apr 21, 2016
4.707
4.724
4.672
4.707
86,341
-0.02(-0.41%)
Apr 20, 2016
4.741
4.757
4.710
4.726
39,904
+0.00(+0.08%)
Apr 19, 2016
4.737
4.737
4.703
4.722
37,074
+0.00(+0.08%)
Apr 18, 2016
4.733
4.741
4.691
4.718
60,891
-0.02(-0.33%)
Apr 15, 2016
4.737
4.768
4.726
4.733
41,235
+0.02(+0.33%)
Apr 14, 2016
4.741
4.768
4.703
4.718
24,388
-0.02(-0.41%)
Apr 13, 2016
4.672
4.741
4.672
4.737
122,711
+0.08(+1.82%)
Apr 12, 2016
4.614
4.680
4.591
4.653
126,219
+0.05(+1.00%)
Apr 11, 2016
4.537
4.614
4.537
4.607
98,801
+0.08(+1.78%)
Apr 08, 2016
4.553
4.587
4.518
4.526
43,373
-0.01(-0.17%)
Apr 07, 2016
4.522
4.553
4.507
4.533
71,340
-0.01(-0.17%)
Apr 06, 2016
4.549
4.572
4.537
4.541
35,699
-0.02(-0.42%)
Apr 05, 2016
4.560
4.587
4.537
4.560
32,861
+0.01(+0.25%)
Apr 04, 2016
4.572
4.595
4.537
4.549
69,457
-0.03(-0.75%)
Apr 01, 2016
4.553
4.614
4.553
4.583
33,158
-0.02(-0.42%)
Mar 31, 2016
4.576
4.610
4.545
4.603
76,367
+0.03(+0.59%)
Mar 30, 2016
4.595
4.645
4.576
4.576
51,955
-0.02(-0.33%)
Mar 29, 2016
4.507
4.614
4.460
4.591
96,163
+0.09(+1.96%)
Mar 28, 2016
4.518
4.529
4.451
4.503
171,486
+0.00(+0.08%)
Mar 24, 2016
4.458
4.499
4.499
4.499
147,991
+0.03(+0.75%)
Mar 23, 2016
4.551
4.564
4.466
4.466
119,338
-0.09(-1.95%)
Mar 22, 2016
4.514
4.569
4.503
4.555
117,640
+0.04(+0.90%)
Mar 21, 2016
4.532
4.562
4.510
4.514
72,264
+0.00(+0.00%)
Mar 18, 2016
4.529
4.566
4.488
4.514
170,760
-0.01(-0.25%)
Mar 17, 2016
4.458
4.538
4.458
4.525
183,971
+0.08(+1.83%)
Mar 16, 2016
4.443
4.488
4.432
4.443
149,166
+0.00(+0.00%)
Mar 15, 2016
4.488
4.506
4.425
4.443
116,492
-0.06(-1.40%)
Mar 14, 2016
4.547
4.572
4.503
4.506
82,834
-0.07(-1.46%)
Mar 11, 2016
4.506
4.573
4.488
4.573
82,154
+0.11(+2.40%)
Mar 10, 2016
4.577
4.577
4.451
4.466
134,661
-0.09(-2.03%)
Mar 09, 2016
4.555
4.612
4.503
4.558
72,159
+0.01(+0.24%)
Mar 08, 2016
4.606
4.618
4.506
4.547
72,202
-0.06(-1.37%)
Mar 07, 2016
4.640
4.669
4.603
4.610
50,959
-0.01(-0.32%)
Mar 04, 2016
4.599
4.718
4.595
4.625
87,136
+0.01(+0.32%)
Mar 03, 2016
4.529
4.651
4.525
4.610
81,074
+0.10(+2.22%)
Mar 02, 2016
4.481
4.532
4.477
4.510
37,848
+0.03(+0.58%)
Mar 01, 2016
4.495
4.510
4.443
4.484
52,793
+0.01(+0.25%)
Feb 29, 2016
4.466
4.503
4.440
4.473
43,398
+0.03(+0.58%)
Feb 26, 2016
4.421
4.525
4.410
4.447
66,466
+0.03(+0.76%)
Feb 25, 2016
4.377
4.421
4.369
4.414
23,946
+0.06(+1.27%)
Feb 24, 2016
4.292
4.369
4.203
4.358
71,381
+0.02(+0.51%)
Feb 23, 2016
4.340
4.384
4.332
4.336
49,577
+0.01(+0.17%)
Feb 22, 2016
4.340
4.377
4.299
4.329
65,302
+0.01(+0.26%)
Feb 19, 2016
4.366
4.377
4.303
4.318
52,321
-0.05(-1.10%)
Feb 18, 2016
4.377
4.403
4.336
4.366
56,147
-0.00(-0.08%)
Feb 17, 2016
4.269
4.369
4.269
4.369
48,964
+0.15(+3.51%)
Feb 16, 2016
4.184
4.281
4.158
4.221
49,307
+0.08(+1.97%)
Feb 12, 2016
4.036
4.140
4.140
4.140
98,301
+0.13(+3.23%)
Feb 11, 2016
3.992
4.084
3.925
4.010
106,438
-0.03(-0.82%)
Feb 10, 2016
4.025
4.099
3.992
4.044
43,781
+0.01(+0.28%)
Feb 09, 2016
4.099
4.118
3.966
4.032
122,957
-0.09(-2.16%)
Feb 08, 2016
4.225
4.225
4.077
4.121
165,208
-0.13(-2.96%)
Feb 05, 2016
4.258
4.277
4.195
4.247
55,518
-0.02(-0.43%)
Feb 04, 2016
4.258
4.336
4.244
4.266
76,661
+0.01(+0.26%)
Feb 03, 2016
4.236
4.329
4.214
4.255
72,191
+0.01(+0.35%)
Feb 02, 2016
4.214
4.247
4.140
4.240
62,245
+0.01(+0.26%)
Feb 01, 2016
4.232
4.258
4.197
4.229
49,936
-0.01(-0.35%)
Jan 29, 2016
4.088
4.258
4.088
4.244
208,630
+0.17(+4.28%)
Jan 28, 2016
4.062
4.151
4.051
4.069
97,969
+0.04(+1.10%)
Jan 27, 2016
4.055
4.121
3.999
4.025
73,048
-0.03(-0.73%)
Jan 26, 2016
3.899
4.058
3.899
4.055
130,465
+0.16(+4.19%)
Jan 25, 2016
3.984
3.995
3.870
3.892
61,443
-0.09(-2.32%)
Jan 22, 2016
3.873
4.018
3.833
3.984
113,554
+0.17(+4.47%)
Jan 21, 2016
3.766
3.884
3.684
3.814
108,695
+0.06(+1.68%)
Jan 20, 2016
3.829
3.829
3.544
3.751
281,119
-0.13(-3.25%)
Jan 19, 2016
4.036
4.036
3.847
3.877
144,121
-0.11(-2.79%)
Jan 15, 2016
4.051
3.988
3.988
3.988
159,874
-0.14(-3.41%)
Jan 14, 2016
4.129
4.177
4.014
4.129
105,819
-0.03(-0.71%)
Jan 13, 2016
4.303
4.329
4.129
4.158
161,926
-0.21(-4.75%)
Jan 12, 2016
4.473
4.473
4.288
4.366
108,722
-0.09(-2.08%)
Jan 11, 2016
4.455
4.477
4.331
4.458
245,650
+0.01(+0.25%)
Jan 08, 2016
4.484
4.499
4.373
4.447
98,687
-0.01(-0.25%)
Jan 07, 2016
4.562
4.658
4.458
4.458
442,125
-0.09(-1.95%)
Jan 06, 2016
4.521
4.777
4.488
4.547
764,821
-0.04(-0.97%)
Jan 05, 2016
4.514
4.592
4.514
4.592
94,533
+0.05(+1.14%)
Jan 04, 2016
4.481
4.562
4.481
4.540
62,321
-0.03(-0.73%)
Dec 31, 2015
4.473
4.573
4.573
4.573
715,384
+0.11(+2.40%)
Dec 30, 2015
4.484
4.524
4.451
4.466
153,279
-0.06(-1.23%)
Dec 29, 2015
4.606
4.606
4.499
4.521
231,715
-0.06(-1.37%)
Dec 28, 2015
4.573
4.602
4.556
4.584
94,765
-0.02(-0.39%)
Dec 24, 2015
4.677
4.602
4.602
4.602
21,830
-0.06(-1.23%)
Dec 23, 2015
4.752
4.752
4.616
4.659
107,177
-0.01(-0.15%)
Dec 22, 2015
4.556
4.738
4.554
4.666
480,477
+0.11(+2.43%)
Dec 21, 2015
4.609
4.609
4.491
4.556
123,841
-0.03(-0.62%)
Dec 18, 2015
4.498
4.602
4.498
4.584
155,968
+0.11(+2.39%)
Dec 17, 2015
4.409
4.502
4.398
4.477
186,080
+0.09(+2.12%)
Dec 16, 2015
4.163
4.406
4.163
4.384
192,049
+0.22(+5.23%)
Dec 15, 2015
4.059
4.177
4.059
4.166
59,853
+0.10(+2.37%)
Dec 14, 2015
4.241
4.284
4.045
4.070
188,252
-0.20(-4.61%)
Dec 11, 2015
4.345
4.388
4.241
4.266
107,771
-0.14(-3.24%)
Dec 10, 2015
4.395
4.441
4.395
4.409
89,126
+0.01(+0.16%)
Dec 09, 2015
4.441
4.459
4.395
4.402
70,102
-0.03(-0.65%)
Dec 08, 2015
4.523
4.538
4.427
4.431
97,295
-0.13(-2.74%)
Dec 07, 2015
4.548
4.591
4.541
4.556
89,226
+0.01(+0.16%)
Dec 04, 2015
4.548
4.616
4.532
4.548
82,045
-0.00(-0.08%)
Dec 03, 2015
4.616
4.649
4.541
4.552
122,540
-0.09(-1.85%)
Dec 02, 2015
4.716
4.727
4.616
4.638
110,418
-0.09(-1.96%)
Dec 01, 2015
4.781
4.781
4.716
4.731
74,670
-0.01(-0.15%)
Nov 30, 2015
4.777
4.802
4.727
4.738
62,168
-0.02(-0.45%)
Nov 27, 2015
4.688
4.759
4.688
4.759
29,968
+0.05(+0.99%)
Nov 25, 2015
4.681
4.713
4.713
4.713
52,056
+0.02(+0.38%)
Nov 24, 2015
4.656
4.720
4.645
4.695
45,485
+0.01(+0.31%)
Nov 23, 2015
4.652
4.699
4.645
4.681
43,652
+0.01(+0.31%)
Nov 20, 2015
4.713
4.727
4.663
4.666
72,028
-0.05(-0.99%)
Nov 19, 2015
4.677
4.745
4.663
4.713
124,650
+0.05(+1.15%)
Nov 18, 2015
4.667
4.677
4.631
4.659
51,429
+0.03(+0.62%)
Nov 17, 2015
4.627
4.659
4.609
4.631
62,165
-0.03(-0.69%)
Nov 16, 2015
4.584
4.663
4.563
4.663
64,122
+0.08(+1.71%)
Nov 13, 2015
4.627
4.631
4.581
4.584
86,828
-0.02(-0.47%)
Nov 12, 2015
4.663
4.713
4.606
4.606
92,753
-0.06(-1.30%)
Nov 11, 2015
4.727
4.727
4.656
4.666
82,999
-0.03(-0.68%)
Nov 10, 2015
4.638
4.777
4.581
4.699
197,420
+0.08(+1.78%)
Nov 09, 2015
4.456
4.623
4.456
4.616
237,918
+0.14(+3.03%)
Nov 06, 2015
4.441
4.531
4.341
4.481
349,672
+0.07(+1.54%)
Nov 05, 2015
4.441
4.488
4.398
4.413
94,460
-0.09(-1.98%)
Nov 04, 2015
4.470
4.566
4.459
4.502
138,761
+0.03(+0.72%)
Nov 03, 2015
4.445
4.481
4.441
4.470
39,081
+0.03(+0.56%)
Nov 02, 2015
4.377
4.456
4.373
4.445
90,136
+0.08(+1.72%)
Oct 30, 2015
4.395
4.431
4.363
4.370
47,970
-0.04(-0.97%)
Oct 29, 2015
4.466
4.470
4.409
4.413
61,149
-0.09(-1.91%)
Oct 28, 2015
4.488
4.498
4.413
4.498
130,930
+0.02(+0.48%)
Oct 27, 2015
4.581
4.581
4.431
4.477
124,323
-0.09(-1.96%)
Oct 26, 2015
4.606
4.634
4.566
4.566
57,668
-0.08(-1.69%)
Oct 23, 2015
4.638
4.645
4.591
4.645
149,156
-0.01(-0.15%)
Oct 22, 2015
4.656
4.677
4.634
4.652
26,576
+0.00(+0.00%)
Oct 21, 2015
4.631
4.674
4.559
4.652
120,122
+0.01(+0.15%)
Oct 20, 2015
4.598
4.656
4.581
4.645
91,737
+0.04(+0.78%)
Oct 19, 2015
4.645
4.609
4.556
4.609
54,228
+0.00(+0.00%)
Oct 16, 2015
4.609
4.609
4.581
4.609
45,275
+0.03(+0.55%)
Oct 15, 2015
4.556
4.591
4.504
4.584
71,107
+0.03(+0.71%)
Oct 14, 2015
4.577
4.595
4.491
4.552
172,970
-0.02(-0.47%)
Oct 13, 2015
4.616
4.677
4.488
4.573
280,115
-0.07(-1.54%)
Oct 12, 2015
4.613
4.663
4.613
4.645
50,086
-0.01(-0.23%)
Oct 09, 2015
4.684
4.702
4.616
4.656
42,493
-0.04(-0.84%)
Oct 08, 2015
4.759
4.759
4.670
4.695
103,153
-0.02(-0.45%)
Oct 07, 2015
4.534
4.777
4.534
4.716
265,645
+0.20(+4.35%)
Oct 06, 2015
4.513
4.556
4.498
4.520
66,436
+0.02(+0.48%)
Oct 05, 2015
4.423
4.513
4.423
4.498
88,219
+0.08(+1.78%)
Oct 02, 2015
4.366
4.448
4.359
4.420
190,955
+0.05(+1.14%)
Oct 01, 2015
4.348
4.391
4.327
4.370
172,453
+0.03(+0.66%)
Sep 30, 2015
4.334
4.356
4.270
4.341
362,851
+0.01(+0.33%)
Sep 29, 2015
4.356
4.391
4.277
4.327
279,955
-0.04(-0.90%)
Sep 28, 2015
4.459
4.509
4.316
4.366
224,688
-0.12(-2.63%)
Sep 25, 2015
4.491
4.501
4.443
4.484
222,343
-0.03(-0.61%)
Sep 24, 2015
4.508
4.512
4.474
4.512
105,843
+0.02(+0.38%)
Sep 23, 2015
4.588
4.588
4.484
4.495
156,461
-0.07(-1.51%)
Sep 22, 2015
4.570
4.588
4.532
4.563
57,877
-0.03(-0.68%)
Sep 21, 2015
4.570
4.598
4.553
4.595
165,976
-0.03(-0.75%)
Sep 18, 2015
4.550
4.629
4.519
4.629
163,749
+0.08(+1.82%)
Sep 17, 2015
4.467
4.577
4.467
4.546
149,187
+0.04(+1.00%)
Sep 16, 2015
4.467
4.508
4.415
4.501
129,346
+0.02(+0.38%)
Sep 15, 2015
4.501
4.501
4.453
4.484
61,115
+0.00(+0.00%)
Sep 14, 2015
4.529
4.529
4.484
4.484
58,332
-0.05(-1.07%)
Sep 11, 2015
4.486
4.532
4.486
4.532
60,318
+0.04(+0.92%)
Sep 10, 2015
4.484
4.512
4.474
4.491
58,182
+0.00(+0.08%)
Sep 09, 2015
4.574
4.574
4.474
4.488
89,083
-0.07(-1.44%)
Sep 08, 2015
4.508
4.560
4.474
4.553
108,011
+0.06(+1.30%)
Sep 04, 2015
4.484
4.495
4.495
4.495
81,754
-0.01(-0.15%)
Sep 03, 2015
4.515
4.515
4.477
4.501
37,427
+0.02(+0.38%)
Sep 02, 2015
4.484
4.495
4.467
4.484
110,171
+0.03(+0.62%)
Sep 01, 2015
4.463
4.481
4.439
4.457
43,535
-0.03(-0.62%)
Aug 31, 2015
4.484
4.508
4.446
4.484
83,311
+0.00(+0.00%)
Aug 28, 2015
4.443
4.495
4.436
4.484
87,894
+0.01(+0.31%)
Aug 27, 2015
4.426
4.505
4.384
4.470
110,281
+0.09(+1.97%)
Aug 26, 2015
4.377
4.401
4.277
4.384
122,689
+0.05(+1.19%)
Aug 25, 2015
4.412
4.415
4.298
4.332
150,373
+0.00(+0.08%)
Aug 24, 2015
4.167
4.467
3.994
4.329
326,844
-0.22(-4.92%)
Aug 21, 2015
4.526
4.553
4.454
4.553
192,755
+0.01(+0.15%)
Aug 20, 2015
4.501
4.563
4.501
4.546
109,362
+0.03(+0.76%)
Aug 19, 2015
4.477
4.550
4.477
4.512
118,239
-0.01(-0.30%)
Aug 18, 2015
4.501
4.563
4.498
4.526
176,404
-0.03(-0.61%)
Aug 17, 2015
4.570
4.591
4.536
4.553
130,091
-0.02(-0.38%)
Aug 14, 2015
4.553
4.588
4.543
4.570
68,792
+0.02(+0.38%)
Aug 13, 2015
4.553
4.574
4.532
4.553
91,550
-0.00(-0.08%)
Aug 12, 2015
4.577
4.605
4.550
4.557
120,170
-0.01(-0.30%)
Aug 11, 2015
4.453
4.591
4.426
4.570
341,476
+0.07(+1.45%)
Aug 10, 2015
4.577
4.577
4.457
4.505
377,718
-0.06(-1.28%)
Aug 07, 2015
4.608
4.648
4.557
4.563
271,726
-0.07(-1.49%)
Aug 06, 2015
4.605
4.695
4.605
4.632
189,995
-0.02(-0.37%)
Aug 05, 2015
4.636
4.718
4.629
4.650
299,155
+0.02(+0.37%)
Aug 04, 2015
4.722
4.746
4.370
4.632
424,912
-0.17(-3.59%)
Aug 03, 2015
4.822
4.860
4.801
4.805
44,840
-0.02(-0.36%)
Jul 31, 2015
4.808
4.891
4.804
4.822
41,723
+0.02(+0.43%)
Jul 30, 2015
4.757
4.826
4.757
4.801
35,980
+0.01(+0.22%)
Jul 29, 2015
4.829
4.839
4.788
4.791
55,265
-0.03(-0.71%)
Jul 28, 2015
4.757
4.860
4.757
4.826
156,777
+0.03(+0.58%)
Jul 27, 2015
4.808
4.815
4.739
4.798
171,905
-0.00(-0.07%)
Jul 24, 2015
4.850
4.902
4.798
4.801
128,030
-0.05(-1.07%)
Jul 23, 2015
4.902
4.915
4.798
4.853
221,439
-0.07(-1.47%)
Jul 22, 2015
4.929
4.953
4.888
4.926
87,002
+0.01(+0.14%)
Jul 21, 2015
4.908
4.929
4.896
4.919
45,144
+0.01(+0.21%)
Jul 20, 2015
4.934
4.939
4.881
4.908
116,314
-0.02(-0.49%)
Jul 17, 2015
4.967
4.991
4.919
4.933
60,022
-0.05(-0.97%)
Jul 16, 2015
4.967
4.984
4.949
4.981
65,310
+0.03(+0.63%)
Jul 15, 2015
4.939
4.957
4.908
4.950
86,604
-0.02(-0.42%)
Jul 14, 2015
4.977
4.998
4.957
4.971
55,564
-0.01(-0.14%)
Jul 13, 2015
4.960
4.991
4.933
4.977
119,729
+0.04(+0.84%)
Jul 10, 2015
4.974
4.974
4.926
4.936
95,023
-0.01(-0.14%)
Jul 09, 2015
5.071
5.084
4.933
4.943
105,991
-0.10(-1.98%)
Jul 08, 2015
5.076
5.091
5.033
5.043
47,707
-0.01(-0.20%)
Jul 07, 2015
4.998
5.071
4.998
5.053
174,957
+0.09(+1.88%)
Jul 06, 2015
4.912
4.967
4.908
4.960
213,802
+0.01(+0.21%)
Jul 02, 2015
4.905
4.950
4.950
4.950
182,643
+0.03(+0.56%)
Jul 01, 2015
4.929
4.964
4.888
4.922
375,894
-0.00(-0.07%)
Jun 30, 2015
4.953
4.995
4.926
4.926
69,268
-0.03(-0.56%)
Jun 29, 2015
5.005
5.053
4.909
4.953
352,864
-0.09(-1.78%)
Jun 26, 2015
5.105
5.152
5.002
5.043
296,369
-0.25(-4.76%)
Jun 25, 2015
5.329
5.336
5.291
5.295
188,798
-0.03(-0.65%)
Jun 24, 2015
5.357
5.357
5.315
5.329
112,409
-0.00(-0.06%)
Jun 23, 2015
5.302
5.357
5.295
5.333
106,109
+0.02(+0.39%)
Jun 22, 2015
5.409
5.419
5.295
5.312
134,779
-0.10(-1.79%)
Jun 19, 2015
5.315
5.412
5.315
5.409
169,406
+0.06(+1.16%)
Jun 18, 2015
5.333
5.357
5.291
5.346
97,085
+0.07(+1.24%)
Jun 17, 2015
5.271
5.291
5.229
5.281
221,662
+0.05(+0.99%)
Jun 16, 2015
5.236
5.257
5.215
5.229
48,359
-0.00(-0.07%)
Jun 15, 2015
5.240
5.240
5.191
5.233
56,312
+0.00(+0.00%)
Jun 12, 2015
5.195
5.243
5.184
5.233
72,326
+0.00(+0.07%)
Jun 11, 2015
5.174
5.236
5.174
5.229
149,408
+0.07(+1.34%)
Jun 10, 2015
5.174
5.212
5.122
5.160
104,651
-0.00(-0.07%)
Jun 09, 2015
5.243
5.271
5.160
5.164
224,944
-0.10(-1.90%)
Jun 08, 2015
5.274
5.309
5.240
5.264
168,852
+0.00(+0.00%)
Jun 05, 2015
5.326
5.326
5.226
5.264
169,110
-0.08(-1.48%)
Jun 04, 2015
5.346
5.357
5.326
5.343
71,738
+0.01(+0.13%)
Jun 03, 2015
5.422
5.422
5.315
5.336
212,217
-0.08(-1.53%)
Jun 02, 2015
5.433
5.464
5.419
5.419
127,827
-0.03(-0.51%)
Jun 01, 2015
5.478
5.478
5.447
5.447
96,386
+0.00(+0.00%)
May 29, 2015
5.484
5.484
5.443
5.447
108,922
-0.02(-0.38%)
May 28, 2015
5.474
5.502
5.457
5.467
131,337
+0.00(+0.00%)
May 27, 2015
5.505
5.509
5.467
5.467
145,250
-0.02(-0.31%)
May 26, 2015
5.505
5.529
5.484
5.484
101,213
-0.02(-0.38%)
May 22, 2015
5.564
5.505
5.505
5.505
140,316
-0.09(-1.54%)
May 21, 2015
5.557
5.612
5.540
5.591
109,815
+0.03(+0.56%)
May 20, 2015
5.550
5.602
5.550
5.560
52,467
+0.00(+0.00%)
May 19, 2015
5.612
5.627
5.543
5.560
42,909
-0.03(-0.49%)
May 18, 2015
5.588
5.595
5.540
5.588
51,027
-0.01(-0.18%)
May 15, 2015
5.598
5.605
5.564
5.598
39,445
+0.04(+0.68%)
May 14, 2015
5.547
5.584
5.516
5.560
75,454
+0.05(+0.88%)
May 13, 2015
5.564
5.567
5.509
5.512
56,271
-0.01(-0.13%)
May 12, 2015
5.471
5.540
5.467
5.519
94,238
+0.03(+0.57%)
May 11, 2015
5.536
5.540
5.488
5.488
82,322
-0.04(-0.81%)
May 08, 2015
5.509
5.588
5.509
5.533
133,480
+0.06(+1.01%)
May 07, 2015
5.543
5.567
5.478
5.478
239,114
-0.10(-1.85%)
May 06, 2015
5.578
5.584
5.543
5.581
176,245
-0.04(-0.74%)
May 05, 2015
5.705
5.705
5.578
5.622
172,919
-0.07(-1.27%)
May 04, 2015
5.685
5.712
5.660
5.695
70,967
+0.03(+0.61%)
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.