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 29, 2022
6.902
6.959
6.723
6.808
196,890
-0.13(-1.90%)
Apr 28, 2022
6.902
6.956
6.820
6.940
226,822
+0.08(+1.13%)
Apr 27, 2022
6.863
6.932
6.847
6.863
153,468
+0.01(+0.11%)
Apr 26, 2022
7.008
7.008
6.817
6.855
199,875
-0.12(-1.65%)
Apr 25, 2022
6.924
6.970
6.748
6.970
210,784
+0.12(+1.68%)
Apr 22, 2022
6.916
6.954
6.748
6.855
200,707
-0.04(-0.56%)
Apr 21, 2022
6.947
7.020
6.872
6.893
214,768
+0.03(+0.45%)
Apr 20, 2022
6.725
6.901
6.602
6.863
313,382
+0.16(+2.40%)
Apr 19, 2022
7.277
7.315
6.671
6.702
710,105
-0.55(-7.61%)
Apr 18, 2022
7.269
7.331
7.085
7.254
1,034,731
+0.07(+0.96%)
Apr 14, 2022
7.192
7.231
7.154
7.185
184,471
+0.03(+0.43%)
Apr 13, 2022
7.200
7.200
7.108
7.154
124,558
+0.04(+0.54%)
Apr 12, 2022
7.093
7.162
7.085
7.116
107,812
+0.01(+0.11%)
Apr 11, 2022
7.185
7.238
7.093
7.108
105,343
-0.10(-1.38%)
Apr 08, 2022
7.231
7.254
7.169
7.208
78,420
+0.01(+0.11%)
Apr 07, 2022
7.261
7.261
7.139
7.200
126,280
-0.06(-0.84%)
Apr 06, 2022
7.246
7.315
7.177
7.261
122,473
+0.01(+0.11%)
Apr 05, 2022
7.430
7.488
7.246
7.254
127,963
-0.17(-2.27%)
Apr 04, 2022
7.430
7.453
7.269
7.423
206,020
-0.02(-0.31%)
Apr 01, 2022
7.614
7.683
7.415
7.446
307,319
-0.29(-3.77%)
Mar 31, 2022
7.745
7.775
7.668
7.737
140,233
+0.04(+0.50%)
Mar 30, 2022
7.860
7.860
7.637
7.699
278,474
-0.16(-2.05%)
Mar 29, 2022
7.784
7.875
7.784
7.860
162,673
+0.11(+1.37%)
Mar 28, 2022
7.730
7.761
7.639
7.753
194,170
+0.10(+1.29%)
Mar 25, 2022
7.693
7.719
7.601
7.655
150,313
+0.00(+0.00%)
Mar 24, 2022
7.624
7.685
7.556
7.655
200,520
+0.08(+1.00%)
Mar 23, 2022
7.594
7.601
7.503
7.579
168,989
+0.08(+1.01%)
Mar 22, 2022
7.472
7.517
7.442
7.503
105,387
+0.10(+1.33%)
Mar 21, 2022
7.487
7.525
7.358
7.404
157,858
-0.06(-0.81%)
Mar 18, 2022
7.442
7.465
7.298
7.465
191,377
+0.14(+1.97%)
Mar 17, 2022
7.229
7.351
7.222
7.320
141,660
+0.10(+1.37%)
Mar 16, 2022
7.199
7.237
7.138
7.222
149,124
+0.11(+1.60%)
Mar 15, 2022
7.237
7.305
7.108
7.108
147,171
-0.13(-1.78%)
Mar 14, 2022
7.298
7.366
7.222
7.237
146,111
-0.11(-1.55%)
Mar 11, 2022
7.404
7.444
7.320
7.351
139,533
-0.03(-0.41%)
Mar 10, 2022
7.252
7.396
7.252
7.381
95,060
+0.02(+0.21%)
Mar 09, 2022
7.320
7.480
7.320
7.366
130,780
+0.15(+2.11%)
Mar 08, 2022
7.214
7.252
6.986
7.214
272,371
-0.08(-1.04%)
Mar 07, 2022
7.313
7.374
7.229
7.290
224,124
-0.10(-1.34%)
Mar 04, 2022
7.442
7.449
7.313
7.389
169,987
-0.09(-1.22%)
Mar 03, 2022
7.427
7.480
7.366
7.480
122,577
+0.11(+1.44%)
Mar 02, 2022
7.214
7.427
7.214
7.374
145,558
+0.09(+1.25%)
Mar 01, 2022
7.343
7.343
7.138
7.282
164,851
-0.04(-0.52%)
Feb 28, 2022
7.358
7.414
7.267
7.320
172,678
-0.08(-1.13%)
Feb 25, 2022
7.298
7.449
7.336
7.404
262,975
+0.16(+2.20%)
Feb 24, 2022
6.764
7.297
6.692
7.244
283,001
+0.03(+0.42%)
Feb 23, 2022
7.440
7.508
7.184
7.214
221,054
-0.16(-2.14%)
Feb 22, 2022
7.515
7.515
7.335
7.372
266,253
-0.17(-2.29%)
Feb 18, 2022
7.545
0
-0.09(-1.18%)
Feb 17, 2022
7.680
7.728
7.590
7.635
138,014
-0.05(-0.68%)
Feb 16, 2022
7.688
7.702
7.631
7.688
94,541
+0.05(+0.59%)
Feb 15, 2022
7.673
7.694
7.614
7.643
145,496
-0.01(-0.10%)
Feb 14, 2022
7.628
7.695
7.605
7.650
131,432
-0.06(-0.78%)
Feb 11, 2022
7.740
7.793
7.658
7.710
187,362
-0.02(-0.29%)
Feb 10, 2022
7.778
7.883
7.680
7.733
247,422
-0.03(-0.39%)
Feb 09, 2022
7.831
7.891
7.755
7.763
117,680
-0.02(-0.19%)
Feb 08, 2022
7.740
7.853
7.740
7.778
215,511
+0.05(+0.58%)
Feb 07, 2022
7.755
7.778
7.705
7.733
111,012
+0.02(+0.29%)
Feb 04, 2022
7.703
7.748
7.605
7.710
121,020
+0.00(+0.00%)
Feb 03, 2022
7.823
7.688
7.710
199,661
-0.11(-1.44%)
Feb 02, 2022
7.868
7.883
7.778
7.823
119,639
-0.03(-0.38%)
Feb 01, 2022
7.876
7.913
7.778
7.853
246,452
-0.07(-0.85%)
Jan 31, 2022
7.778
7.943
7.921
171,798
+0.16(+2.03%)
Jan 28, 2022
7.793
7.793
7.583
7.763
198,275
+0.01(+0.10%)
Jan 27, 2022
7.785
8.007
7.718
7.755
198,473
-0.02(-0.29%)
Jan 26, 2022
7.912
7.994
7.755
7.778
145,923
-0.04(-0.48%)
Jan 25, 2022
7.681
7.860
7.592
7.815
247,934
+0.12(+1.55%)
Jan 24, 2022
7.674
7.741
7.370
7.696
365,834
-0.05(-0.67%)
Jan 21, 2022
7.726
7.830
7.689
7.748
313,806
-0.08(-1.05%)
Jan 20, 2022
7.986
7.986
7.808
7.830
143,299
-0.10(-1.22%)
Jan 19, 2022
8.053
8.053
7.904
7.927
223,868
-0.09(-1.11%)
Jan 18, 2022
8.068
8.076
7.964
8.016
251,845
-0.04(-0.55%)
Jan 14, 2022
8.061
0
-0.12(-1.46%)
Jan 13, 2022
8.172
8.239
8.157
8.180
134,741
+0.06(+0.73%)
Jan 12, 2022
8.143
8.195
8.061
8.120
128,300
-0.04(-0.46%)
Jan 11, 2022
8.068
8.172
8.016
8.157
122,452
+0.10(+1.29%)
Jan 10, 2022
8.061
8.090
7.971
8.053
116,226
-0.01(-0.09%)
Jan 07, 2022
7.971
8.061
7.949
8.061
91,303
+0.09(+1.12%)
Jan 06, 2022
7.971
8.016
7.889
7.971
112,289
+0.04(+0.47%)
Jan 05, 2022
7.927
8.083
7.897
7.934
214,139
+0.00(+0.00%)
Jan 04, 2022
7.971
8.038
7.934
7.934
132,190
-0.01(-0.19%)
Jan 03, 2022
7.748
7.971
7.748
7.949
259,795
+0.22(+2.79%)
Dec 31, 2021
7.741
7.875
7.703
7.733
565,807
-0.15(-1.89%)
Dec 30, 2021
7.949
7.998
7.852
7.882
264,066
-0.11(-1.40%)
Dec 29, 2021
8.001
8.016
7.927
7.994
147,571
-0.01(-0.09%)
Dec 28, 2021
7.942
8.060
7.942
8.001
193,348
+0.06(+0.74%)
Dec 27, 2021
7.994
8.001
7.832
7.942
323,698
-0.04(-0.46%)
Dec 23, 2021
7.780
8.052
7.780
7.979
386,899
+0.20(+2.56%)
Dec 22, 2021
7.684
7.854
7.677
7.780
211,492
+0.10(+1.25%)
Dec 21, 2021
7.573
7.772
7.559
7.684
292,682
+0.17(+2.26%)
Dec 20, 2021
7.463
7.572
7.234
7.514
338,805
+0.04(+0.49%)
Dec 17, 2021
7.714
7.714
7.455
7.478
1,380,246
-0.21(-2.78%)
Dec 16, 2021
7.772
7.817
7.677
7.691
439,121
-0.01(-0.10%)
Dec 15, 2021
7.669
7.765
7.566
7.699
388,787
+0.01(+0.19%)
Dec 14, 2021
7.596
7.794
7.596
7.684
446,214
-0.01(-0.10%)
Dec 13, 2021
8.163
8.178
7.522
7.691
973,932
-0.47(-5.78%)
Dec 10, 2021
8.267
8.289
8.134
8.163
152,118
-0.10(-1.16%)
Dec 09, 2021
8.355
8.355
8.193
8.259
201,264
-0.10(-1.15%)
Dec 08, 2021
8.193
8.392
8.119
8.355
284,149
+0.22(+2.72%)
Dec 07, 2021
7.979
8.193
7.964
8.134
297,840
+0.13(+1.57%)
Dec 06, 2021
7.750
8.023
7.736
8.008
339,690
+0.26(+3.33%)
Dec 03, 2021
7.868
7.876
7.714
7.750
316,351
-0.13(-1.59%)
Dec 02, 2021
7.854
7.920
7.706
7.876
311,220
+0.07(+0.95%)
Dec 01, 2021
8.023
8.067
7.780
7.802
383,251
-0.09(-1.12%)
Nov 30, 2021
8.185
8.237
7.839
7.890
647,755
-0.35(-4.29%)
Nov 29, 2021
8.407
8.466
8.171
8.244
327,829
-0.08(-0.97%)
Nov 26, 2021
8.333
8.369
8.121
8.326
293,737
-0.04(-0.52%)
Nov 24, 2021
8.362
8.406
8.333
8.369
209,363
+0.01(+0.17%)
Nov 23, 2021
8.472
8.472
8.282
8.355
267,861
-0.10(-1.12%)
Nov 22, 2021
8.589
8.589
8.443
8.450
296,304
-0.12(-1.45%)
Nov 19, 2021
8.589
8.596
8.538
8.574
118,126
-0.08(-0.93%)
Nov 18, 2021
8.691
8.655
8.581
8.655
275,328
-0.01(-0.17%)
Nov 17, 2021
8.655
8.669
8.596
8.669
164,844
-0.01(-0.08%)
Nov 16, 2021
8.662
8.706
8.625
8.676
152,853
+0.01(+0.08%)
Nov 15, 2021
8.669
8.771
8.640
8.669
142,952
-0.01(-0.17%)
Nov 12, 2021
8.691
8.728
8.647
8.684
136,217
-0.03(-0.34%)
Nov 11, 2021
8.720
8.757
8.691
8.713
145,034
-0.02(-0.25%)
Nov 10, 2021
8.698
8.735
168,095
+0.03(+0.34%)
Nov 09, 2021
8.771
8.779
8.698
8.706
192,706
+0.01(+0.08%)
Nov 08, 2021
8.771
8.808
8.691
8.698
442,775
-0.13(-1.49%)
Nov 05, 2021
8.859
8.918
8.830
8.830
243,522
+0.04(+0.50%)
Nov 04, 2021
8.845
8.918
8.764
8.786
399,608
-0.07(-0.83%)
Nov 03, 2021
8.845
8.932
8.785
8.859
425,830
-0.09(-0.98%)
Nov 02, 2021
8.976
8.976
8.852
8.947
370,687
+0.04(+0.41%)
Nov 01, 2021
8.903
8.991
8.866
8.910
190,965
+0.04(+0.41%)
Oct 29, 2021
8.888
8.910
8.815
8.874
228,737
-0.02(-0.25%)
Oct 28, 2021
8.940
8.962
8.779
8.896
252,989
-0.04(-0.41%)
Oct 27, 2021
8.932
8.961
8.882
8.932
181,801
+0.02(+0.24%)
Oct 26, 2021
8.990
8.911
8.911
346,771
-0.05(-0.57%)
Oct 25, 2021
8.940
9.019
8.918
8.961
363,869
+0.02(+0.24%)
Oct 22, 2021
8.925
8.940
8.867
8.940
172,215
+0.01(+0.16%)
Oct 21, 2021
8.940
9.008
8.882
8.925
403,920
+0.01(+0.08%)
Oct 20, 2021
8.882
8.983
8.860
8.918
459,576
+0.05(+0.57%)
Oct 19, 2021
8.882
8.976
8.816
8.867
601,085
+0.09(+0.99%)
Oct 18, 2021
8.809
8.867
8.664
8.780
894,997
+0.22(+2.54%)
Oct 15, 2021
8.613
8.650
8.563
8.563
130,397
-0.02(-0.25%)
Oct 14, 2021
8.584
8.606
8.555
8.584
80,200
+0.04(+0.51%)
Oct 13, 2021
8.563
8.584
8.447
8.541
176,660
-0.02(-0.25%)
Oct 12, 2021
8.563
8.671
8.497
8.563
241,276
+0.09(+1.11%)
Oct 11, 2021
8.490
8.599
8.468
8.468
150,620
-0.01(-0.17%)
Oct 08, 2021
8.273
8.517
8.272
8.483
186,861
+0.26(+3.17%)
Oct 07, 2021
8.294
8.338
8.222
8.222
66,636
-0.06(-0.70%)
Oct 06, 2021
8.243
8.294
8.164
8.280
53,761
+0.01(+0.09%)
Oct 05, 2021
8.258
8.339
8.236
8.273
81,736
+0.04(+0.44%)
Oct 04, 2021
8.156
8.302
8.156
8.236
113,593
+0.11(+1.34%)
Oct 01, 2021
8.106
8.216
8.069
8.127
90,860
+0.04(+0.45%)
Sep 30, 2021
8.156
8.220
8.091
8.091
124,970
-0.05(-0.62%)
Sep 29, 2021
8.127
8.222
7.975
8.142
186,830
-0.06(-0.71%)
Sep 28, 2021
8.334
8.341
8.186
8.200
220,527
-0.12(-1.44%)
Sep 27, 2021
8.292
8.383
8.271
8.320
149,788
+0.00(+0.00%)
Sep 24, 2021
8.299
8.447
8.299
8.320
193,691
+0.04(+0.43%)
Sep 23, 2021
8.320
8.320
8.257
8.285
148,415
+0.06(+0.77%)
Sep 22, 2021
8.228
8.299
8.179
8.221
168,122
+0.04(+0.52%)
Sep 21, 2021
8.115
8.221
8.069
8.179
115,597
+0.14(+1.76%)
Sep 20, 2021
8.009
8.108
8.009
8.038
187,995
-0.08(-0.96%)
Sep 17, 2021
8.108
8.207
8.073
8.115
389,148
+0.05(+0.61%)
Sep 16, 2021
8.073
8.147
8.016
8.066
146,124
+0.01(+0.18%)
Sep 15, 2021
8.016
8.052
7.974
8.052
139,409
+0.07(+0.88%)
Sep 14, 2021
8.122
8.122
7.953
7.981
102,793
-0.04(-0.44%)
Sep 13, 2021
7.981
8.023
7.932
8.016
111,228
+0.04(+0.44%)
Sep 10, 2021
8.009
8.009
7.910
7.981
74,665
-0.01(-0.09%)
Sep 09, 2021
7.981
8.080
7.981
7.988
90,729
-0.01(-0.18%)
Sep 08, 2021
8.052
8.080
7.981
8.002
95,490
-0.05(-0.61%)
Sep 07, 2021
8.094
8.122
8.038
8.052
86,644
-0.02(-0.26%)
Sep 03, 2021
8.129
8.129
8.066
8.073
78,165
-0.04(-0.52%)
Sep 02, 2021
8.186
8.186
8.101
8.115
160,161
-0.08(-0.95%)
Sep 01, 2021
8.108
8.228
8.087
8.193
177,168
+0.06(+0.78%)
Aug 31, 2021
8.059
8.172
8.059
8.129
126,907
+0.07(+0.88%)
Aug 30, 2021
8.066
8.108
8.002
8.059
160,907
-0.01(-0.18%)
Aug 27, 2021
8.052
8.122
7.995
8.073
114,212
+0.06(+0.70%)
Aug 26, 2021
8.066
8.080
8.016
8.016
109,257
-0.02(-0.26%)
Aug 25, 2021
7.988
8.066
7.967
8.038
120,240
+0.04(+0.53%)
Aug 24, 2021
7.910
8.052
7.901
7.995
220,792
+0.11(+1.34%)
Aug 23, 2021
7.840
7.900
7.840
7.889
104,136
+0.08(+0.99%)
Aug 20, 2021
7.748
7.868
7.746
7.812
137,228
+0.03(+0.36%)
Aug 19, 2021
7.797
7.840
7.720
7.783
280,204
-0.06(-0.72%)
Aug 18, 2021
7.953
8.016
7.826
7.840
308,480
-0.12(-1.51%)
Aug 17, 2021
8.009
8.009
7.868
7.960
176,602
-0.04(-0.53%)
Aug 16, 2021
8.066
8.073
7.912
8.002
116,241
-0.04(-0.53%)
Aug 13, 2021
8.030
8.073
8.002
8.045
120,913
+0.02(+0.26%)
Aug 12, 2021
7.981
8.038
7.932
8.023
110,671
+0.07(+0.89%)
Aug 11, 2021
7.833
8.009
7.790
7.953
243,279
+0.13(+1.62%)
Aug 10, 2021
7.783
7.861
7.776
7.826
421,008
+0.03(+0.36%)
Aug 09, 2021
7.903
7.903
7.762
7.797
333,619
-0.08(-1.08%)
Aug 06, 2021
7.882
7.889
7.790
7.882
147,985
+0.08(+1.00%)
Aug 05, 2021
7.783
7.889
7.783
7.804
111,739
+0.01(+0.18%)
Aug 04, 2021
7.790
7.826
7.734
7.790
221,840
-0.01(-0.18%)
Aug 03, 2021
7.882
7.925
7.670
7.804
327,087
-0.12(-1.52%)
Aug 02, 2021
7.868
8.016
7.861
7.925
116,931
+0.06(+0.81%)
Jul 30, 2021
7.925
7.985
7.819
7.861
111,151
-0.06(-0.80%)
Jul 29, 2021
7.910
8.016
7.886
7.925
163,643
+0.04(+0.54%)
Jul 28, 2021
7.875
7.946
7.783
7.882
142,463
+0.05(+0.63%)
Jul 27, 2021
7.889
7.946
7.778
7.833
135,825
-0.08(-0.98%)
Jul 26, 2021
7.840
7.967
7.840
7.910
145,767
+0.11(+1.36%)
Jul 23, 2021
7.854
7.871
7.748
7.804
141,494
-0.02(-0.27%)
Jul 22, 2021
8.016
8.016
7.822
7.826
217,308
-0.17(-2.12%)
Jul 21, 2021
7.967
8.136
7.932
7.995
248,070
+0.09(+1.16%)
Jul 20, 2021
7.734
7.910
7.699
7.903
430,263
+0.18(+2.29%)
Jul 19, 2021
7.699
7.734
7.564
7.727
445,211
-0.05(-0.64%)
Jul 16, 2021
7.797
7.854
7.699
7.776
453,332
+0.01(+0.18%)
Jul 15, 2021
7.755
7.790
7.684
7.762
428,972
+0.01(+0.18%)
Jul 14, 2021
7.910
8.009
7.727
7.748
507,605
-0.14(-1.79%)
Jul 13, 2021
8.101
8.101
7.847
7.889
621,007
-0.25(-3.04%)
Jul 12, 2021
8.136
8.200
8.045
8.136
243,958
-0.04(-0.52%)
Jul 09, 2021
7.903
8.207
7.896
8.179
392,384
+0.36(+4.61%)
Jul 08, 2021
7.925
7.939
7.734
7.819
472,408
-0.14(-1.77%)
Jul 07, 2021
8.136
8.158
7.925
7.960
545,729
-0.18(-2.17%)
Jul 06, 2021
8.271
8.278
8.073
8.136
473,642
-0.13(-1.62%)
Jul 02, 2021
8.412
8.412
8.257
8.271
238,747
-0.10(-1.18%)
Jul 01, 2021
8.313
8.398
8.306
8.370
312,000
+0.06(+0.68%)
Jun 30, 2021
8.320
8.352
8.200
8.313
503,983
-0.06(-0.68%)
Jun 29, 2021
8.412
8.433
8.235
8.370
620,993
+0.02(+0.25%)
Jun 28, 2021
8.610
8.658
8.224
8.348
1,137,073
-0.26(-3.04%)
Jun 25, 2021
8.700
8.720
8.589
8.610
2,201,714
-0.08(-0.95%)
Jun 24, 2021
8.693
8.734
8.617
8.693
363,721
+0.04(+0.48%)
Jun 23, 2021
8.624
8.748
8.548
8.651
541,009
+0.06(+0.72%)
Jun 22, 2021
8.734
8.789
8.493
8.589
928,892
-0.21(-2.43%)
Jun 21, 2021
8.837
8.879
8.762
8.803
349,547
-0.01(-0.08%)
Jun 18, 2021
8.879
9.010
8.782
8.810
647,617
-0.10(-1.16%)
Jun 17, 2021
8.858
8.989
8.686
8.913
669,632
+0.02(+0.23%)
Jun 16, 2021
8.892
8.982
8.851
8.892
665,424
+0.08(+0.94%)
Jun 15, 2021
8.968
9.085
8.810
8.810
2,987,835
-0.68(-7.12%)
Jun 14, 2021
9.382
9.588
9.354
9.485
329,244
+0.20(+2.15%)
Jun 11, 2021
9.237
9.299
9.106
9.285
228,913
+0.04(+0.45%)
Jun 10, 2021
8.899
9.354
8.886
9.244
554,126
+0.39(+4.35%)
Jun 09, 2021
8.824
8.906
8.817
8.858
76,295
+0.03(+0.39%)
Jun 08, 2021
8.851
8.886
8.775
8.824
106,539
+0.01(+0.16%)
Jun 07, 2021
8.727
8.817
8.680
8.810
71,422
+0.12(+1.35%)
Jun 04, 2021
8.645
8.713
8.617
8.693
72,034
+0.06(+0.72%)
Jun 03, 2021
8.596
8.639
8.576
8.631
58,094
-0.01(-0.08%)
Jun 02, 2021
8.583
8.651
8.576
8.638
112,834
+0.06(+0.64%)
Jun 01, 2021
8.493
8.583
8.452
8.583
85,838
+0.13(+1.55%)
May 28, 2021
8.507
8.507
8.424
8.452
62,413
-0.03(-0.41%)
May 27, 2021
8.507
8.507
8.445
8.486
62,101
+0.00(+0.00%)
May 26, 2021
8.472
8.514
8.472
8.486
44,559
+0.01(+0.16%)
May 25, 2021
8.514
8.562
8.472
8.472
98,207
-0.05(-0.57%)
May 24, 2021
8.479
8.541
8.465
8.521
59,321
+0.04(+0.49%)
May 21, 2021
8.569
8.569
8.452
8.479
106,221
-0.02(-0.24%)
May 20, 2021
8.438
8.572
8.348
8.500
123,329
+0.07(+0.82%)
May 19, 2021
8.362
8.438
8.300
8.431
106,327
+0.06(+0.74%)
May 18, 2021
8.362
8.424
8.335
8.369
45,186
+0.01(+0.16%)
May 17, 2021
8.224
8.369
8.224
8.355
58,777
+0.08(+1.00%)
May 14, 2021
8.073
8.345
8.045
8.273
136,115
+0.23(+2.83%)
May 13, 2021
7.866
8.073
7.866
8.045
86,085
+0.15(+1.92%)
May 12, 2021
8.224
8.248
7.873
7.894
199,576
-0.34(-4.10%)
May 11, 2021
8.314
8.314
8.211
8.231
114,026
-0.05(-0.58%)
May 10, 2021
8.341
8.432
8.273
8.279
128,718
-0.07(-0.83%)
May 07, 2021
8.328
8.417
8.328
8.348
55,946
-0.01(-0.08%)
May 06, 2021
8.321
8.369
8.273
8.355
80,323
+0.01(+0.08%)
May 05, 2021
8.328
8.376
8.266
8.348
146,170
+0.03(+0.33%)
May 04, 2021
8.713
8.713
8.307
8.321
247,305
-0.39(-4.51%)
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.