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
)
7.000
+0.010 (+0.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2019
6.524
6.535
6.430
6.535
156,427
+0.06(+0.94%)
Apr 29, 2019
6.568
6.568
6.471
6.474
97,516
-0.13(-1.93%)
Apr 26, 2019
6.535
6.601
6.518
6.601
70,177
+0.09(+1.44%)
Apr 25, 2019
6.629
6.629
6.485
6.507
86,385
-0.09(-1.34%)
Apr 24, 2019
6.524
6.629
6.524
6.596
66,791
+0.05(+0.76%)
Apr 23, 2019
6.563
6.612
6.535
6.546
187,182
-0.04(-0.59%)
Apr 22, 2019
6.557
6.590
6.524
6.585
49,379
+0.03(+0.42%)
Apr 18, 2019
6.513
6.563
6.485
6.557
59,144
+0.04(+0.59%)
Apr 17, 2019
6.485
6.541
6.436
6.518
76,947
+0.03(+0.43%)
Apr 16, 2019
6.524
6.524
6.480
6.491
86,208
-0.05(-0.76%)
Apr 15, 2019
6.552
6.552
6.513
6.541
39,122
+0.01(+0.17%)
Apr 12, 2019
6.612
6.612
6.502
6.530
70,358
-0.07(-1.01%)
Apr 11, 2019
6.629
6.629
6.574
6.596
59,645
-0.02(-0.33%)
Apr 10, 2019
6.552
6.635
6.530
6.618
108,010
+0.07(+1.10%)
Apr 09, 2019
6.546
6.563
6.530
6.546
98,968
+0.00(+0.00%)
Apr 08, 2019
6.524
6.552
6.491
6.546
65,299
+0.03(+0.42%)
Apr 05, 2019
6.480
6.524
6.463
6.518
92,063
+0.04(+0.68%)
Apr 04, 2019
6.535
6.535
6.458
6.474
110,311
-0.06(-0.93%)
Apr 03, 2019
6.530
6.574
6.513
6.535
81,077
+0.01(+0.08%)
Apr 02, 2019
6.568
6.596
6.496
6.530
142,703
-0.07(-1.01%)
Apr 01, 2019
6.612
6.637
6.568
6.596
123,822
+0.02(+0.25%)
Mar 29, 2019
6.546
6.612
6.502
6.579
124,981
+0.03(+0.51%)
Mar 28, 2019
6.518
6.607
6.491
6.546
380,985
+0.06(+0.85%)
Mar 27, 2019
6.475
6.507
6.399
6.491
179,870
+0.02(+0.25%)
Mar 26, 2019
6.432
6.475
6.421
6.475
157,509
+0.03(+0.42%)
Mar 25, 2019
6.448
6.453
6.378
6.448
100,908
+0.02(+0.33%)
Mar 22, 2019
6.459
6.459
6.399
6.426
115,201
+0.01(+0.08%)
Mar 21, 2019
6.378
6.459
6.378
6.421
135,263
+0.02(+0.34%)
Mar 20, 2019
6.432
6.448
6.389
6.399
130,259
-0.04(-0.67%)
Mar 19, 2019
6.523
6.523
6.421
6.442
126,446
-0.04(-0.66%)
Mar 18, 2019
6.437
6.523
6.415
6.485
215,761
+0.05(+0.75%)
Mar 15, 2019
6.437
6.442
6.367
6.437
200,811
+0.04(+0.59%)
Mar 14, 2019
6.292
6.421
6.292
6.399
168,819
-0.03(-0.42%)
Mar 13, 2019
6.367
6.442
6.351
6.426
124,772
+0.07(+1.10%)
Mar 12, 2019
6.367
6.367
6.335
6.356
89,241
+0.01(+0.08%)
Mar 11, 2019
6.346
6.373
6.297
6.351
74,302
+0.01(+0.08%)
Mar 08, 2019
6.287
6.351
6.281
6.346
83,004
+0.06(+0.94%)
Mar 07, 2019
6.260
6.308
6.260
6.287
82,472
+0.01(+0.09%)
Mar 06, 2019
6.346
6.346
6.271
6.281
81,154
-0.08(-1.27%)
Mar 05, 2019
6.346
6.367
6.314
6.362
114,687
+0.03(+0.51%)
Mar 04, 2019
6.362
6.362
6.319
6.330
125,850
+0.01(+0.17%)
Mar 01, 2019
6.335
6.346
6.265
6.319
88,029
+0.00(+0.00%)
Feb 28, 2019
6.297
6.383
6.292
6.319
133,503
+0.00(+0.00%)
Feb 27, 2019
6.330
6.330
6.254
6.319
88,089
-0.01(-0.17%)
Feb 26, 2019
6.238
6.356
6.238
6.330
120,006
+0.07(+1.12%)
Feb 25, 2019
6.233
6.281
6.233
6.260
113,116
+0.01(+0.17%)
Feb 22, 2019
6.249
6.249
6.185
6.249
144,234
+0.05(+0.78%)
Feb 21, 2019
6.131
6.222
6.093
6.201
186,760
+0.10(+1.58%)
Feb 20, 2019
6.077
6.125
6.061
6.104
97,420
+0.01(+0.18%)
Feb 19, 2019
6.050
6.099
6.002
6.093
238,507
+0.05(+0.89%)
Feb 15, 2019
6.066
6.099
6.018
6.039
88,215
-0.01(-0.09%)
Feb 14, 2019
6.045
6.088
5.991
6.045
235,535
+0.01(+0.18%)
Feb 13, 2019
6.093
6.104
5.927
6.034
146,521
-0.04(-0.71%)
Feb 12, 2019
6.023
6.120
5.776
6.077
285,228
-0.18(-2.84%)
Feb 11, 2019
6.281
6.281
6.228
6.254
58,802
-0.02(-0.26%)
Feb 08, 2019
6.254
6.281
6.198
6.271
54,902
+0.02(+0.26%)
Feb 07, 2019
6.314
6.314
6.217
6.254
120,481
-0.06(-0.94%)
Feb 06, 2019
6.330
6.330
6.265
6.314
62,893
-0.02(-0.34%)
Feb 05, 2019
6.346
6.346
6.281
6.335
125,923
+0.01(+0.08%)
Feb 04, 2019
6.335
6.335
6.271
6.330
83,317
-0.01(-0.08%)
Feb 01, 2019
6.249
6.356
6.238
6.335
108,873
+0.07(+1.12%)
Jan 31, 2019
6.233
6.265
6.211
6.265
168,158
+0.04(+0.60%)
Jan 30, 2019
6.174
6.244
6.156
6.228
139,289
+0.06(+0.96%)
Jan 29, 2019
6.168
6.174
6.115
6.168
148,183
+0.01(+0.17%)
Jan 28, 2019
6.099
6.163
6.066
6.158
150,472
+0.06(+0.97%)
Jan 25, 2019
6.125
6.125
6.077
6.099
150,375
-0.02(-0.26%)
Jan 24, 2019
6.056
6.120
6.029
6.115
143,679
+0.08(+1.25%)
Jan 23, 2019
6.013
6.061
5.996
6.039
150,093
+0.03(+0.54%)
Jan 22, 2019
6.023
6.099
5.991
6.007
122,370
-0.02(-0.27%)
Jan 18, 2019
6.050
6.072
6.013
6.023
56,204
-0.01(-0.18%)
Jan 17, 2019
6.018
6.072
5.948
6.034
168,566
+0.03(+0.45%)
Jan 16, 2019
5.916
6.018
5.916
6.007
82,717
+0.09(+1.54%)
Jan 15, 2019
5.884
5.937
5.878
5.916
114,663
+0.03(+0.46%)
Jan 14, 2019
5.911
5.911
5.851
5.889
79,034
-0.02(-0.36%)
Jan 11, 2019
5.851
5.911
5.851
5.911
40,571
+0.06(+1.01%)
Jan 10, 2019
5.846
5.878
5.819
5.851
62,512
+0.01(+0.09%)
Jan 09, 2019
5.776
5.857
5.744
5.846
70,317
+0.09(+1.59%)
Jan 08, 2019
5.846
5.857
5.744
5.755
43,290
-0.10(-1.65%)
Jan 07, 2019
5.744
5.921
5.744
5.851
88,872
+0.11(+1.87%)
Jan 04, 2019
5.679
5.771
5.679
5.744
99,382
+0.08(+1.42%)
Jan 03, 2019
5.534
5.696
5.534
5.663
111,106
+0.11(+1.93%)
Jan 02, 2019
5.459
5.577
5.454
5.556
93,192
+0.06(+1.08%)
Dec 31, 2018
5.599
5.636
5.470
5.497
111,665
-0.11(-2.01%)
Dec 28, 2018
5.508
5.642
5.470
5.610
178,292
+0.12(+2.25%)
Dec 27, 2018
5.424
5.486
5.352
5.486
181,190
+0.01(+0.19%)
Dec 26, 2018
5.340
5.486
5.340
5.476
154,779
+0.18(+3.34%)
Dec 24, 2018
5.398
5.413
5.273
5.299
104,806
-0.11(-2.11%)
Dec 21, 2018
5.366
5.481
5.366
5.413
181,537
+0.04(+0.77%)
Dec 20, 2018
5.533
5.548
5.340
5.372
170,104
-0.17(-3.10%)
Dec 19, 2018
5.574
5.622
5.543
5.543
119,910
-0.03(-0.56%)
Dec 18, 2018
5.502
5.606
5.491
5.574
127,200
+0.06(+1.04%)
Dec 17, 2018
5.793
5.819
5.517
5.517
431,600
-0.28(-4.84%)
Dec 14, 2018
5.736
5.850
5.736
5.798
75,191
+0.05(+0.81%)
Dec 13, 2018
5.668
5.777
5.642
5.751
58,528
+0.02(+0.36%)
Dec 12, 2018
5.829
5.845
5.720
5.730
161,162
-0.14(-2.30%)
Dec 11, 2018
5.886
5.907
5.860
5.866
53,716
-0.04(-0.70%)
Dec 10, 2018
5.954
5.954
5.862
5.907
80,009
-0.06(-1.05%)
Dec 07, 2018
5.949
5.975
5.912
5.970
117,691
+0.03(+0.44%)
Dec 06, 2018
5.886
5.954
5.886
5.944
165,414
+0.05(+0.88%)
Dec 04, 2018
5.902
5.907
5.866
5.892
138,652
+0.00(+0.00%)
Dec 03, 2018
5.871
5.902
5.782
5.892
83,532
-0.01(-0.09%)
Nov 30, 2018
5.912
5.923
5.829
5.897
80,576
+0.01(+0.18%)
Nov 29, 2018
5.819
5.918
5.811
5.886
115,212
+0.02(+0.35%)
Nov 28, 2018
5.850
5.892
5.777
5.866
219,471
+0.04(+0.71%)
Nov 27, 2018
5.772
5.834
5.762
5.824
67,480
+0.05(+0.90%)
Nov 26, 2018
5.814
5.838
5.730
5.772
144,458
-0.07(-1.16%)
Nov 23, 2018
5.824
5.850
5.751
5.840
51,153
+0.05(+0.90%)
Nov 21, 2018
5.788
5.788
5.788
0
+0.08(+1.46%)
Nov 20, 2018
5.616
5.715
5.616
5.704
453,442
+0.05(+0.92%)
Nov 19, 2018
5.715
5.720
5.632
5.652
67,709
-0.06(-1.09%)
Nov 16, 2018
5.616
5.720
5.574
5.715
191,921
+0.11(+1.95%)
Nov 15, 2018
5.637
5.637
5.580
5.606
41,376
-0.03(-0.46%)
Nov 14, 2018
5.632
5.668
5.595
5.632
147,154
+0.03(+0.46%)
Nov 13, 2018
5.606
5.632
5.595
5.606
105,845
+0.01(+0.19%)
Nov 12, 2018
5.646
5.646
5.580
5.595
66,857
-0.05(-0.83%)
Nov 09, 2018
5.590
5.658
5.590
5.642
110,960
+0.05(+0.84%)
Nov 08, 2018
5.621
5.621
5.569
5.595
57,414
-0.03(-0.46%)
Nov 07, 2018
5.580
5.629
5.559
5.621
105,764
+0.04(+0.75%)
Nov 06, 2018
5.382
5.580
5.361
5.580
204,277
+0.15(+2.78%)
Nov 05, 2018
5.460
5.538
5.413
5.429
84,303
-0.02(-0.38%)
Nov 02, 2018
5.465
5.491
5.413
5.450
110,768
-0.04(-0.66%)
Nov 01, 2018
5.476
5.510
5.465
5.486
178,590
-0.01(-0.09%)
Oct 31, 2018
5.559
5.564
5.481
5.491
75,255
-0.07(-1.22%)
Oct 30, 2018
5.543
5.590
5.507
5.559
74,926
+0.02(+0.28%)
Oct 29, 2018
5.528
5.564
5.518
5.543
123,474
+0.06(+1.04%)
Oct 26, 2018
5.502
5.543
5.444
5.486
117,883
-0.04(-0.75%)
Oct 25, 2018
5.512
5.574
5.470
5.528
166,404
+0.05(+0.95%)
Oct 24, 2018
5.377
5.522
5.377
5.476
131,125
+0.09(+1.64%)
Oct 23, 2018
5.460
5.460
5.372
5.387
204,286
-0.07(-1.33%)
Oct 22, 2018
5.486
5.536
5.460
5.460
55,532
-0.04(-0.66%)
Oct 19, 2018
5.512
5.538
5.486
5.496
60,576
-0.02(-0.38%)
Oct 18, 2018
5.554
5.590
5.486
5.517
74,318
-0.07(-1.21%)
Oct 17, 2018
5.554
5.606
5.554
5.585
29,344
-0.01(-0.19%)
Oct 16, 2018
5.507
5.611
5.476
5.595
73,564
+0.09(+1.61%)
Oct 15, 2018
5.413
5.564
5.413
5.507
68,072
+0.06(+1.15%)
Oct 12, 2018
5.595
5.606
5.439
5.444
193,844
-0.10(-1.87%)
Oct 11, 2018
5.652
5.694
5.528
5.548
123,972
-0.09(-1.66%)
Oct 10, 2018
5.684
5.736
5.632
5.642
103,122
-0.03(-0.55%)
Oct 09, 2018
5.668
5.699
5.668
5.673
97,218
+0.01(+0.09%)
Oct 08, 2018
5.626
5.704
5.612
5.668
92,964
+0.04(+0.65%)
Oct 05, 2018
5.647
5.694
5.626
5.632
122,114
-0.02(-0.28%)
Oct 04, 2018
5.715
5.720
5.630
5.647
201,258
-0.08(-1.36%)
Oct 03, 2018
5.777
5.803
5.715
5.725
130,708
-0.06(-1.08%)
Oct 02, 2018
5.814
5.860
5.777
5.788
124,752
-0.06(-0.98%)
Oct 01, 2018
5.876
5.918
5.819
5.845
105,720
-0.03(-0.44%)
Sep 28, 2018
5.886
5.912
5.866
5.871
66,537
-0.03(-0.44%)
Sep 27, 2018
5.886
5.912
5.851
5.897
130,102
+0.02(+0.27%)
Sep 26, 2018
5.901
5.906
5.866
5.881
196,778
+0.00(+0.00%)
Sep 25, 2018
5.937
5.938
5.866
5.881
160,268
-0.02(-0.34%)
Sep 24, 2018
5.972
5.984
5.862
5.901
164,299
-0.07(-1.18%)
Sep 21, 2018
5.922
5.974
5.922
5.972
262,942
+0.03(+0.51%)
Sep 20, 2018
5.881
5.957
5.831
5.942
157,674
+0.06(+1.03%)
Sep 19, 2018
5.947
5.947
5.869
5.881
147,005
-0.04(-0.60%)
Sep 18, 2018
5.972
5.972
5.889
5.916
208,892
-0.05(-0.84%)
Sep 17, 2018
6.012
6.012
5.947
5.967
112,704
-0.03(-0.50%)
Sep 14, 2018
6.017
6.017
5.947
5.997
144,380
-0.02(-0.33%)
Sep 13, 2018
6.002
6.025
5.977
6.017
158,377
+0.04(+0.67%)
Sep 12, 2018
6.012
6.017
5.929
5.977
194,053
-0.05(-0.84%)
Sep 11, 2018
6.032
6.052
5.997
6.027
83,059
+0.01(+0.17%)
Sep 10, 2018
6.063
6.073
6.017
6.017
127,283
-0.02(-0.25%)
Sep 07, 2018
6.063
6.073
6.022
6.032
108,632
-0.04(-0.66%)
Sep 06, 2018
6.068
6.088
6.012
6.073
284,379
+0.04(+0.67%)
Sep 05, 2018
5.992
6.042
5.977
6.032
167,276
+0.05(+0.76%)
Sep 04, 2018
5.992
6.042
5.962
5.987
201,880
+0.04(+0.59%)
Aug 31, 2018
5.952
5.952
5.952
0
+0.01(+0.08%)
Aug 30, 2018
5.937
5.977
5.927
5.947
79,681
-0.01(-0.08%)
Aug 29, 2018
5.972
5.977
5.922
5.952
105,308
-0.02(-0.34%)
Aug 28, 2018
5.977
5.992
5.954
5.972
74,611
-0.01(-0.08%)
Aug 27, 2018
5.967
5.997
5.962
5.977
88,445
+0.02(+0.25%)
Aug 24, 2018
5.957
5.972
5.932
5.962
138,025
+0.00(+0.00%)
Aug 23, 2018
5.942
5.987
5.927
5.962
261,632
+0.02(+0.25%)
Aug 22, 2018
5.957
5.987
5.916
5.947
314,939
-0.03(-0.42%)
Aug 21, 2018
5.916
5.987
5.916
5.972
180,344
+0.04(+0.68%)
Aug 20, 2018
5.841
5.942
5.836
5.932
210,844
+0.10(+1.64%)
Aug 17, 2018
5.791
5.841
5.781
5.836
205,548
+0.06(+0.96%)
Aug 16, 2018
5.705
5.791
5.697
5.781
181,323
+0.07(+1.15%)
Aug 15, 2018
5.680
5.735
5.659
5.715
151,390
+0.07(+1.16%)
Aug 14, 2018
5.655
5.685
5.645
5.650
106,936
+0.01(+0.09%)
Aug 13, 2018
5.650
5.677
5.591
5.645
167,415
+0.00(+0.00%)
Aug 10, 2018
5.629
5.665
5.609
5.645
114,193
-0.01(-0.18%)
Aug 09, 2018
5.635
5.675
5.635
5.655
125,136
+0.04(+0.63%)
Aug 08, 2018
5.599
5.645
5.577
5.619
148,954
+0.02(+0.36%)
Aug 07, 2018
5.670
5.685
5.574
5.599
223,712
-0.07(-1.24%)
Aug 06, 2018
5.760
5.760
5.670
5.670
155,708
-0.07(-1.23%)
Aug 03, 2018
5.624
5.781
5.624
5.740
228,982
+0.12(+2.06%)
Aug 02, 2018
5.554
5.635
5.554
5.624
129,775
+0.05(+0.90%)
Aug 01, 2018
5.660
5.660
5.564
5.574
97,916
-0.07(-1.16%)
Jul 31, 2018
5.629
5.695
5.604
5.640
124,214
+0.02(+0.27%)
Jul 30, 2018
5.579
5.655
5.579
5.624
184,344
+0.04(+0.72%)
Jul 27, 2018
5.579
5.629
5.554
5.584
131,074
+0.01(+0.09%)
Jul 26, 2018
5.549
5.635
5.549
5.579
158,095
-0.01(-0.09%)
Jul 25, 2018
5.574
5.599
5.558
5.584
102,633
+0.03(+0.54%)
Jul 24, 2018
5.584
5.584
5.529
5.554
122,361
-0.03(-0.54%)
Jul 23, 2018
5.579
5.619
5.579
5.584
74,481
+0.01(+0.09%)
Jul 20, 2018
5.534
5.584
5.517
5.579
83,770
+0.02(+0.27%)
Jul 19, 2018
5.554
5.624
5.544
5.564
134,940
+0.04(+0.64%)
Jul 18, 2018
5.564
5.577
5.504
5.529
116,040
-0.04(-0.63%)
Jul 17, 2018
5.579
5.579
5.516
5.564
151,259
+0.02(+0.27%)
Jul 16, 2018
5.594
5.594
5.499
5.549
126,071
-0.01(-0.18%)
Jul 13, 2018
5.544
5.584
5.539
5.559
96,311
+0.01(+0.18%)
Jul 12, 2018
5.594
5.594
5.534
5.549
223,668
-0.03(-0.45%)
Jul 11, 2018
5.544
5.609
5.544
5.574
95,380
+0.01(+0.18%)
Jul 10, 2018
5.640
5.640
5.564
5.564
125,396
-0.06(-1.07%)
Jul 09, 2018
5.650
5.650
5.609
5.624
199,683
-0.01(-0.18%)
Jul 06, 2018
5.619
5.660
5.604
5.635
184,497
+0.04(+0.72%)
Jul 05, 2018
5.584
5.614
5.549
5.594
128,502
+0.02(+0.36%)
Jul 03, 2018
5.574
5.574
5.574
0
+0.11(+1.93%)
Jul 02, 2018
5.478
5.483
5.413
5.468
356,500
-0.02(-0.37%)
Jun 29, 2018
5.554
5.554
5.483
5.488
159,165
-0.07(-1.18%)
Jun 28, 2018
5.529
5.564
5.488
5.554
347,088
+0.02(+0.36%)
Jun 27, 2018
5.636
5.646
5.514
5.534
386,206
-0.10(-1.82%)
Jun 26, 2018
5.665
5.695
5.631
5.636
397,270
-0.03(-0.52%)
Jun 25, 2018
5.641
5.685
5.612
5.665
232,200
+0.03(+0.52%)
Jun 22, 2018
5.709
5.724
5.612
5.636
1,985,613
-0.06(-1.11%)
Jun 21, 2018
5.675
5.729
5.626
5.699
320,593
+0.03(+0.52%)
Jun 20, 2018
5.670
5.680
5.602
5.670
308,853
+0.00(+0.09%)
Jun 19, 2018
5.602
5.704
5.602
5.665
266,279
+0.05(+0.95%)
Jun 18, 2018
5.553
5.636
5.553
5.612
214,568
+0.04(+0.79%)
Jun 15, 2018
5.592
5.592
5.568
250,507
-0.02(-0.44%)
Jun 14, 2018
5.495
5.617
5.495
5.592
210,228
+0.11(+2.04%)
Jun 13, 2018
5.529
5.558
5.407
5.480
248,021
-0.06(-1.14%)
Jun 12, 2018
5.563
5.563
5.519
5.544
152,538
-0.02(-0.44%)
Jun 11, 2018
5.539
5.602
5.524
5.568
130,580
+0.04(+0.70%)
Jun 08, 2018
5.505
5.558
5.505
5.529
133,146
+0.00(+0.00%)
Jun 07, 2018
5.524
5.563
5.509
5.529
139,299
+0.02(+0.44%)
Jun 06, 2018
5.495
5.505
160,934
-0.03(-0.53%)
Jun 05, 2018
5.563
5.602
5.534
5.534
167,230
-0.05(-0.96%)
Jun 04, 2018
5.573
5.617
5.568
5.587
203,951
+0.04(+0.70%)
Jun 01, 2018
5.641
5.641
5.539
5.548
232,327
-0.08(-1.47%)
May 31, 2018
5.709
5.709
5.597
5.631
227,823
-0.08(-1.37%)
May 30, 2018
5.675
5.709
5.631
5.709
328,242
+0.07(+1.30%)
May 29, 2018
5.607
5.687
5.607
5.636
214,568
+0.01(+0.17%)
May 25, 2018
5.626
5.626
5.626
0
+0.06(+1.14%)
May 24, 2018
5.573
5.587
5.505
5.563
250,723
-0.01(-0.17%)
May 23, 2018
5.529
5.612
5.519
5.573
259,878
+0.06(+1.06%)
May 22, 2018
5.514
5.529
5.475
5.514
203,860
+0.01(+0.27%)
May 21, 2018
5.466
5.514
5.441
5.500
216,641
+0.07(+1.35%)
May 18, 2018
5.446
5.466
5.407
5.427
171,662
+0.00(+0.00%)
May 17, 2018
5.427
5.461
5.378
5.427
236,552
-0.02(-0.45%)
May 16, 2018
5.475
5.480
5.436
5.451
338,358
-0.01(-0.27%)
May 15, 2018
5.456
5.490
5.451
5.466
211,105
-0.02(-0.36%)
May 14, 2018
5.480
5.500
5.451
5.485
294,419
+0.03(+0.54%)
May 11, 2018
5.315
5.470
5.315
5.456
782,518
+0.16(+3.04%)
May 10, 2018
5.285
5.358
5.261
5.295
403,981
+0.02(+0.46%)
May 09, 2018
5.358
5.363
5.237
5.271
352,241
-0.05(-1.01%)
May 08, 2018
5.441
5.456
5.315
5.324
320,324
-0.14(-2.50%)
May 07, 2018
5.451
5.490
5.436
5.461
251,852
-0.06(-1.06%)
May 04, 2018
5.358
5.586
5.358
5.519
409,860
+0.03(+0.53%)
May 03, 2018
5.519
5.519
5.419
5.490
181,817
-0.01(-0.27%)
May 02, 2018
5.534
5.539
5.480
5.505
147,876
-0.02(-0.35%)
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.