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
)
6.940
-0.030 (-0.43%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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
5.596
5.603
5.558
5.586
151,825
-0.02(-0.36%)
Apr 29, 2015
5.592
5.616
5.582
5.606
131,619
-0.02(-0.30%)
Apr 28, 2015
5.647
5.650
5.599
5.623
98,282
-0.02(-0.30%)
Apr 27, 2015
5.640
5.662
5.633
5.640
126,062
-0.02(-0.42%)
Apr 24, 2015
5.640
5.667
5.637
5.664
71,587
+0.03(+0.54%)
Apr 23, 2015
5.671
5.671
5.596
5.633
152,021
-0.01(-0.12%)
Apr 22, 2015
5.650
5.664
5.630
5.640
108,874
-0.01(-0.18%)
Apr 21, 2015
5.644
5.657
5.640
5.650
60,510
-0.01(-0.24%)
Apr 20, 2015
5.647
5.664
5.637
5.664
71,446
+0.01(+0.18%)
Apr 17, 2015
5.637
5.661
5.637
5.654
77,381
-0.01(-0.12%)
Apr 16, 2015
5.644
5.671
5.637
5.661
109,399
+0.01(+0.18%)
Apr 15, 2015
5.654
5.654
5.613
5.650
96,396
+0.01(+0.24%)
Apr 14, 2015
5.616
5.657
5.616
5.637
86,120
+0.01(+0.12%)
Apr 13, 2015
5.650
5.654
5.626
5.630
61,091
+0.00(+0.06%)
Apr 10, 2015
5.661
5.681
5.626
5.626
100,091
-0.00(-0.06%)
Apr 09, 2015
5.650
5.654
5.630
5.630
35,818
-0.02(-0.36%)
Apr 08, 2015
5.671
5.671
5.640
5.650
52,003
-0.01(-0.12%)
Apr 07, 2015
5.671
5.705
5.630
5.657
49,205
+0.00(+0.00%)
Apr 06, 2015
5.609
5.678
5.609
5.657
112,877
+0.06(+1.10%)
Apr 02, 2015
5.599
5.596
5.596
5.596
47,800
-0.02(-0.36%)
Apr 01, 2015
5.582
5.626
5.572
5.616
67,018
+0.03(+0.55%)
Mar 31, 2015
5.586
5.623
5.586
5.586
70,158
-0.02(-0.36%)
Mar 30, 2015
5.596
5.626
5.575
5.606
175,883
+0.02(+0.43%)
Mar 27, 2015
5.599
5.609
5.524
5.582
160,810
-0.13(-2.27%)
Mar 26, 2015
5.712
5.749
5.701
5.712
204,705
+0.00(+0.00%)
Mar 25, 2015
5.753
5.780
5.732
5.712
248,764
-0.02(-0.36%)
Mar 24, 2015
5.770
5.770
5.729
5.732
146,097
-0.01(-0.24%)
Mar 23, 2015
5.739
5.794
5.729
5.746
162,822
+0.04(+0.78%)
Mar 20, 2015
5.681
5.729
5.661
5.701
136,411
+0.04(+0.78%)
Mar 19, 2015
5.661
5.770
5.616
5.657
209,253
+0.03(+0.48%)
Mar 18, 2015
5.592
5.684
5.579
5.630
249,189
+0.04(+0.79%)
Mar 17, 2015
5.606
5.606
5.579
5.586
139,097
-0.02(-0.36%)
Mar 16, 2015
5.616
5.620
5.582
5.606
112,437
+0.03(+0.49%)
Mar 13, 2015
5.592
5.596
5.548
5.579
66,100
+0.00(+0.00%)
Mar 12, 2015
5.600
5.606
5.562
5.579
75,856
+0.00(+0.00%)
Mar 11, 2015
5.626
5.626
5.541
5.579
99,807
-0.02(-0.43%)
Mar 10, 2015
5.586
5.606
5.558
5.603
102,217
+0.05(+0.92%)
Mar 09, 2015
5.562
5.620
5.545
5.551
165,707
-0.01(-0.25%)
Mar 06, 2015
5.661
5.661
5.548
5.565
174,669
-0.13(-2.22%)
Mar 05, 2015
5.698
5.698
5.631
5.691
113,777
+0.02(+0.36%)
Mar 04, 2015
5.654
5.688
5.609
5.671
98,736
+0.01(+0.18%)
Mar 03, 2015
5.661
5.661
5.622
5.661
152,171
-0.03(-0.54%)
Mar 02, 2015
5.589
5.698
5.582
5.691
324,251
+0.12(+2.14%)
Feb 27, 2015
5.558
5.592
5.538
5.572
55,862
+0.00(+0.06%)
Feb 26, 2015
5.592
5.592
5.524
5.568
87,909
+0.01(+0.25%)
Feb 25, 2015
5.500
5.568
5.497
5.555
93,009
+0.03(+0.62%)
Feb 24, 2015
5.511
5.555
5.490
5.521
122,766
-0.02(-0.37%)
Feb 23, 2015
5.524
5.562
5.497
5.541
122,426
+0.02(+0.43%)
Feb 20, 2015
5.487
5.538
5.483
5.517
91,930
+0.05(+1.00%)
Feb 19, 2015
5.490
5.524
5.456
5.463
240,708
-0.03(-0.50%)
Feb 18, 2015
5.541
5.609
5.473
5.490
207,511
-0.10(-1.71%)
Feb 17, 2015
5.541
5.620
5.541
5.586
143,050
+0.03(+0.61%)
Feb 13, 2015
5.572
5.551
5.551
5.551
59,531
-0.02(-0.31%)
Feb 12, 2015
5.504
5.586
5.504
5.568
77,645
+0.08(+1.49%)
Feb 11, 2015
5.541
5.582
5.456
5.487
140,171
-0.04(-0.68%)
Feb 10, 2015
5.568
5.572
5.524
5.524
136,751
-0.04(-0.67%)
Feb 09, 2015
5.582
5.620
5.558
5.562
116,121
-0.01(-0.12%)
Feb 06, 2015
5.575
5.596
5.534
5.568
93,771
+0.04(+0.74%)
Feb 05, 2015
5.562
5.579
5.528
5.528
156,408
+0.02(+0.31%)
Feb 04, 2015
5.586
5.592
5.480
5.511
195,447
-0.07(-1.28%)
Feb 03, 2015
5.551
5.616
5.517
5.582
112,528
+0.04(+0.80%)
Feb 02, 2015
5.582
5.582
5.483
5.538
129,561
-0.06(-1.10%)
Jan 30, 2015
5.654
5.657
5.586
5.599
119,646
-0.03(-0.48%)
Jan 29, 2015
5.592
5.644
5.592
5.626
165,496
+0.03(+0.49%)
Jan 28, 2015
5.613
5.630
5.568
5.599
104,839
+0.03(+0.61%)
Jan 27, 2015
5.541
5.599
5.493
5.565
132,734
+0.04(+0.74%)
Jan 26, 2015
5.500
5.582
5.473
5.524
96,291
-0.01(-0.12%)
Jan 23, 2015
5.555
5.568
5.474
5.531
119,769
-0.02(-0.31%)
Jan 22, 2015
5.504
5.586
5.470
5.548
122,132
+0.10(+1.81%)
Jan 21, 2015
5.425
5.497
5.422
5.449
70,041
+0.01(+0.25%)
Jan 20, 2015
5.463
5.534
5.417
5.436
182,206
-0.04(-0.75%)
Jan 16, 2015
5.456
5.538
5.453
5.476
92,915
+0.04(+0.69%)
Jan 15, 2015
5.466
5.504
5.410
5.439
85,202
-0.03(-0.50%)
Jan 14, 2015
5.442
5.493
5.408
5.466
125,326
-0.02(-0.31%)
Jan 13, 2015
5.500
5.568
5.463
5.483
158,130
-0.02(-0.37%)
Jan 12, 2015
5.541
5.556
5.497
5.504
467,973
-0.06(-1.04%)
Jan 09, 2015
5.562
5.586
5.548
5.562
97,337
-0.02(-0.37%)
Jan 08, 2015
5.579
5.626
5.538
5.582
118,511
+0.01(+0.12%)
Jan 07, 2015
5.545
5.616
5.545
5.575
154,877
+0.04(+0.68%)
Jan 06, 2015
5.579
5.609
5.517
5.538
420,976
-0.04(-0.79%)
Jan 05, 2015
5.603
5.609
5.531
5.582
151,473
-0.02(-0.37%)
Jan 02, 2015
5.548
5.606
5.481
5.603
203,505
+0.05(+0.98%)
Dec 31, 2014
5.606
5.548
5.548
5.548
380,647
-0.06(-1.03%)
Dec 30, 2014
5.609
5.657
5.565
5.606
211,285
-0.02(-0.30%)
Dec 29, 2014
5.592
5.657
5.562
5.623
321,016
-0.09(-1.61%)
Dec 26, 2014
5.722
5.756
5.688
5.715
300,600
-0.01(-0.12%)
Dec 24, 2014
5.777
5.722
5.722
5.722
181,819
-0.05(-0.94%)
Dec 23, 2014
5.715
5.780
5.712
5.777
392,700
+0.06(+1.07%)
Dec 22, 2014
5.753
5.794
5.681
5.715
356,366
-0.00(-0.06%)
Dec 19, 2014
5.712
5.749
5.695
5.719
603,760
+0.02(+0.30%)
Dec 18, 2014
5.770
5.797
5.701
5.701
309,961
-0.00(-0.06%)
Dec 17, 2014
5.657
5.746
5.586
5.705
232,391
+0.06(+1.15%)
Dec 16, 2014
5.644
5.732
5.640
5.640
212,212
-0.06(-1.14%)
Dec 15, 2014
5.831
5.831
5.644
5.705
392,298
-0.08(-1.41%)
Dec 12, 2014
5.824
5.831
5.739
5.787
219,080
-0.04(-0.70%)
Dec 11, 2014
5.879
5.879
5.773
5.828
303,087
-0.03(-0.47%)
Dec 10, 2014
5.950
5.950
5.845
5.855
154,001
-0.10(-1.72%)
Dec 09, 2014
5.807
5.957
5.770
5.957
254,517
+0.11(+1.81%)
Dec 08, 2014
5.916
5.964
5.626
5.852
658,450
-0.06(-1.10%)
Dec 05, 2014
6.049
6.049
5.834
5.916
467,504
-0.12(-1.92%)
Dec 04, 2014
6.066
6.087
6.019
6.032
182,212
-0.03(-0.51%)
Dec 03, 2014
6.090
6.133
6.060
6.063
219,265
-0.04(-0.61%)
Dec 02, 2014
6.111
6.128
6.097
6.100
148,030
+0.00(+0.06%)
Dec 01, 2014
6.121
6.135
6.090
6.097
130,734
+0.00(+0.00%)
Nov 28, 2014
6.104
6.148
6.094
6.097
31,287
+0.00(+0.00%)
Nov 26, 2014
6.121
6.097
6.097
6.097
122,874
-0.02(-0.28%)
Nov 25, 2014
6.148
6.172
6.104
6.114
185,784
-0.00(-0.06%)
Nov 24, 2014
6.100
6.155
6.053
6.117
150,936
+0.08(+1.24%)
Nov 21, 2014
6.182
6.182
6.039
6.042
153,467
-0.08(-1.28%)
Nov 20, 2014
6.063
6.135
6.063
6.121
163,127
+0.07(+1.18%)
Nov 19, 2014
6.080
6.080
6.036
6.049
117,619
-0.03(-0.50%)
Nov 18, 2014
6.053
6.131
6.053
6.080
154,042
+0.03(+0.56%)
Nov 17, 2014
6.080
6.083
6.042
6.046
71,378
-0.02(-0.34%)
Nov 14, 2014
5.879
6.073
5.879
6.066
198,112
+0.17(+2.83%)
Nov 13, 2014
6.148
6.210
5.865
5.899
756,929
-0.24(-3.84%)
Nov 12, 2014
6.148
6.182
6.111
6.135
198,247
+0.00(+0.00%)
Nov 11, 2014
6.145
6.203
6.128
6.135
257,937
-0.00(-0.06%)
Nov 10, 2014
6.063
6.199
6.051
6.138
379,020
+0.11(+1.81%)
Nov 07, 2014
6.042
6.063
6.012
6.029
154,669
-0.01(-0.17%)
Nov 06, 2014
6.053
6.083
6.036
6.039
131,751
-0.01(-0.23%)
Nov 05, 2014
6.083
6.083
6.025
6.053
155,889
-0.01(-0.17%)
Nov 04, 2014
6.117
6.117
6.042
6.063
107,405
-0.03(-0.56%)
Nov 03, 2014
6.049
6.104
6.049
6.097
155,435
+0.02(+0.28%)
Oct 31, 2014
6.117
6.117
6.039
6.080
141,839
-0.00(-0.06%)
Oct 30, 2014
6.083
6.104
5.780
6.083
158,655
+0.01(+0.17%)
Oct 29, 2014
6.124
6.124
6.032
6.073
140,006
-0.05(-0.78%)
Oct 28, 2014
6.114
6.121
6.080
6.121
146,470
+0.01(+0.11%)
Oct 27, 2014
6.097
6.128
6.094
6.114
228,083
+0.02(+0.34%)
Oct 24, 2014
6.077
6.121
5.991
6.094
258,122
+0.05(+0.79%)
Oct 23, 2014
6.060
6.097
6.025
6.046
172,153
-0.01(-0.23%)
Oct 22, 2014
6.070
6.107
6.053
6.060
193,165
-0.03(-0.45%)
Oct 21, 2014
6.022
6.070
5.998
6.087
321,902
+0.10(+1.71%)
Oct 20, 2014
5.930
6.032
5.906
5.985
312,955
+0.12(+2.03%)
Oct 17, 2014
5.865
5.886
5.828
5.865
174,983
+0.03(+0.47%)
Oct 16, 2014
5.732
5.838
5.705
5.838
112,276
+0.05(+0.82%)
Oct 15, 2014
5.722
5.811
5.650
5.790
336,556
+0.03(+0.53%)
Oct 14, 2014
5.753
5.824
5.698
5.759
174,259
+0.00(+0.00%)
Oct 13, 2014
5.763
5.828
5.744
5.759
148,470
+0.01(+0.24%)
Oct 10, 2014
5.759
5.807
5.691
5.746
207,901
-0.01(-0.18%)
Oct 09, 2014
5.763
5.828
5.746
5.756
193,684
+0.00(+0.06%)
Oct 08, 2014
5.657
5.753
5.633
5.753
261,831
+0.10(+1.81%)
Oct 07, 2014
5.606
5.667
5.603
5.650
115,062
+0.02(+0.30%)
Oct 06, 2014
5.616
5.678
5.613
5.633
115,405
+0.02(+0.30%)
Oct 03, 2014
5.640
5.661
5.604
5.616
136,581
+0.00(+0.06%)
Oct 02, 2014
5.589
5.633
5.553
5.613
279,283
+0.03(+0.49%)
Oct 01, 2014
5.507
5.599
5.470
5.586
263,371
+0.06(+1.17%)
Sep 30, 2014
5.616
5.637
5.521
5.521
241,336
-0.10(-1.82%)
Sep 29, 2014
5.626
5.677
5.545
5.623
177,702
-0.00(-0.06%)
Sep 26, 2014
5.640
5.640
5.548
5.626
173,432
-0.17(-2.94%)
Sep 25, 2014
5.811
5.848
5.751
5.797
335,961
-0.01(-0.12%)
Sep 24, 2014
5.821
5.824
5.783
5.804
236,060
+0.01(+0.18%)
Sep 23, 2014
5.838
5.841
5.756
5.794
212,370
-0.03(-0.53%)
Sep 22, 2014
5.903
5.903
5.814
5.824
127,091
-0.05(-0.81%)
Sep 19, 2014
5.834
5.906
5.804
5.872
238,377
+0.07(+1.18%)
Sep 18, 2014
5.872
5.875
5.787
5.804
165,391
-0.07(-1.16%)
Sep 17, 2014
5.848
5.967
5.821
5.872
185,860
+0.05(+0.94%)
Sep 16, 2014
5.858
5.858
5.764
5.817
125,675
+0.01(+0.18%)
Sep 15, 2014
5.852
5.886
5.790
5.807
133,305
-0.04(-0.70%)
Sep 12, 2014
5.940
5.940
5.797
5.848
243,163
-0.07(-1.21%)
Sep 11, 2014
5.899
5.947
5.869
5.920
153,171
+0.03(+0.46%)
Sep 10, 2014
5.964
5.967
5.882
5.892
153,452
-0.08(-1.26%)
Sep 09, 2014
6.002
6.002
5.949
5.967
125,382
-0.03(-0.51%)
Sep 08, 2014
5.947
6.002
5.940
5.998
91,094
+0.03(+0.57%)
Sep 05, 2014
5.964
6.008
5.923
5.964
300,169
+0.02(+0.34%)
Sep 04, 2014
5.998
6.008
5.940
5.944
84,936
-0.05(-0.80%)
Sep 03, 2014
5.974
6.005
5.967
5.991
100,027
+0.01(+0.23%)
Sep 02, 2014
5.995
6.012
5.964
5.978
129,232
+0.00(+0.06%)
Aug 29, 2014
5.950
5.974
5.974
5.974
129,326
+0.02(+0.40%)
Aug 28, 2014
5.954
5.985
5.954
5.950
62,845
-0.01(-0.17%)
Aug 27, 2014
5.985
5.985
5.944
5.961
85,575
-0.02(-0.40%)
Aug 26, 2014
5.967
5.985
5.964
5.985
104,047
+0.02(+0.34%)
Aug 25, 2014
5.923
5.964
5.920
5.964
166,185
+0.04(+0.75%)
Aug 22, 2014
5.903
5.920
5.892
5.920
118,607
+0.02(+0.40%)
Aug 21, 2014
5.899
5.916
5.882
5.896
82,604
+0.01(+0.12%)
Aug 20, 2014
5.892
5.913
5.855
5.889
116,909
+0.01(+0.12%)
Aug 19, 2014
5.882
5.899
5.872
5.882
124,385
+0.01(+0.12%)
Aug 18, 2014
5.862
5.882
5.854
5.875
171,910
+0.01(+0.23%)
Aug 15, 2014
5.811
5.862
5.794
5.862
104,871
+0.06(+1.00%)
Aug 14, 2014
5.780
5.817
5.780
5.804
143,660
+0.01(+0.24%)
Aug 13, 2014
5.777
5.797
5.777
5.790
108,361
+0.01(+0.24%)
Aug 12, 2014
5.780
5.794
5.756
5.777
216,485
+0.04(+0.71%)
Aug 11, 2014
5.708
5.742
5.678
5.736
124,798
+0.06(+1.08%)
Aug 08, 2014
5.637
5.695
5.592
5.674
87,848
+0.06(+1.09%)
Aug 07, 2014
5.603
5.696
5.581
5.613
70,545
+0.01(+0.18%)
Aug 06, 2014
5.538
5.654
5.534
5.603
83,895
+0.04(+0.74%)
Aug 05, 2014
5.555
5.596
5.534
5.562
91,132
-0.01(-0.24%)
Aug 04, 2014
5.558
5.609
5.504
5.575
112,194
+0.03(+0.55%)
Aug 01, 2014
5.568
5.616
5.490
5.545
166,699
-0.01(-0.25%)
Jul 31, 2014
5.592
5.623
5.541
5.558
198,230
-0.04(-0.73%)
Jul 30, 2014
5.705
5.705
5.596
5.599
216,294
-0.09(-1.56%)
Jul 29, 2014
5.705
5.705
5.664
5.688
97,516
+0.01(+0.24%)
Jul 28, 2014
5.695
5.722
5.650
5.674
97,288
-0.02(-0.30%)
Jul 25, 2014
5.630
5.729
5.630
5.691
178,106
+0.04(+0.66%)
Jul 24, 2014
5.678
5.688
5.647
5.654
49,358
-0.02(-0.36%)
Jul 23, 2014
5.691
5.695
5.671
5.674
90,810
-0.01(-0.18%)
Jul 22, 2014
5.688
5.705
5.667
5.684
114,405
+0.00(+0.00%)
Jul 21, 2014
5.661
5.695
5.637
5.684
118,801
+0.04(+0.79%)
Jul 18, 2014
5.657
5.688
5.626
5.640
129,722
+0.00(+0.06%)
Jul 17, 2014
5.654
5.662
5.626
5.637
124,018
-0.01(-0.24%)
Jul 16, 2014
5.661
5.667
5.630
5.650
98,707
+0.01(+0.18%)
Jul 15, 2014
5.684
5.695
5.640
5.640
96,543
-0.04(-0.78%)
Jul 14, 2014
5.644
5.691
5.644
5.684
74,924
+0.04(+0.73%)
Jul 11, 2014
5.650
5.674
5.633
5.644
121,449
-0.03(-0.54%)
Jul 10, 2014
5.613
5.691
5.599
5.674
133,883
+0.03(+0.54%)
Jul 09, 2014
5.674
5.674
5.592
5.644
115,379
+0.01(+0.24%)
Jul 08, 2014
5.609
5.654
5.592
5.630
194,259
+0.01(+0.18%)
Jul 07, 2014
5.664
5.664
5.586
5.620
193,998
-0.02(-0.42%)
Jul 03, 2014
5.705
5.644
5.644
5.644
156,599
-0.06(-1.02%)
Jul 02, 2014
5.797
5.834
5.684
5.701
254,139
-0.10(-1.65%)
Jul 01, 2014
5.800
5.855
5.783
5.797
259,177
-0.01(-0.18%)
Jun 30, 2014
5.725
5.807
5.661
5.807
340,571
+0.08(+1.31%)
Jun 27, 2014
5.705
5.759
5.661
5.732
1,863,922
+0.04(+0.72%)
Jun 26, 2014
5.695
5.698
5.650
5.691
272,614
-0.17(-2.91%)
Jun 25, 2014
5.852
5.896
5.838
5.862
227,825
+0.01(+0.17%)
Jun 24, 2014
5.879
5.923
5.848
5.852
248,465
-0.03(-0.46%)
Jun 23, 2014
5.944
5.961
5.872
5.879
423,038
-0.05(-0.86%)
Jun 20, 2014
5.950
5.974
5.920
5.930
292,544
-0.02(-0.29%)
Jun 19, 2014
5.947
5.991
5.920
5.947
460,325
+0.02(+0.40%)
Jun 18, 2014
5.944
5.944
5.886
5.923
145,584
+0.01(+0.17%)
Jun 17, 2014
5.909
5.940
5.896
5.913
231,652
-0.02(-0.40%)
Jun 16, 2014
5.913
5.954
5.882
5.937
193,277
+0.02(+0.40%)
Jun 13, 2014
5.882
5.923
5.869
5.913
110,792
+0.03(+0.58%)
Jun 12, 2014
5.933
5.933
5.831
5.879
167,561
-0.05(-0.92%)
Jun 11, 2014
5.974
5.974
5.909
5.933
96,276
-0.02(-0.34%)
Jun 10, 2014
5.981
5.981
5.947
5.954
95,129
+0.00(+0.06%)
Jun 06, 2014
5.933
5.971
5.916
5.950
87,918
+0.03(+0.46%)
Jun 05, 2014
5.913
5.933
5.872
5.923
104,827
+0.04(+0.75%)
Jun 04, 2014
5.875
5.920
5.865
5.879
129,569
-0.02(-0.35%)
Jun 03, 2014
5.899
5.933
5.865
5.899
136,065
-0.01(-0.23%)
Jun 02, 2014
5.933
5.971
5.896
5.913
254,693
-0.00(-0.06%)
May 30, 2014
5.889
5.923
5.879
5.916
106,645
+0.01(+0.12%)
May 29, 2014
5.907
5.940
5.906
5.909
120,343
+0.01(+0.12%)
May 28, 2014
5.940
5.961
5.896
5.903
120,285
-0.04(-0.69%)
May 27, 2014
5.886
5.950
5.848
5.944
177,795
+0.06(+1.04%)
May 23, 2014
5.869
5.882
5.882
5.882
151,613
+0.03(+0.52%)
May 22, 2014
5.841
5.889
5.814
5.852
182,793
+0.04(+0.65%)
May 21, 2014
5.824
5.862
5.783
5.814
301,383
+0.00(+0.06%)
May 20, 2014
5.817
5.826
5.773
5.811
151,320
+0.01(+0.18%)
May 19, 2014
5.804
5.811
5.750
5.800
122,757
+0.00(+0.06%)
May 16, 2014
5.736
5.817
5.736
5.797
163,792
+0.06(+1.01%)
May 15, 2014
5.780
5.780
5.729
5.739
150,320
-0.03(-0.47%)
May 14, 2014
5.749
5.790
5.715
5.766
207,244
+0.04(+0.65%)
May 13, 2014
5.831
5.831
5.667
5.729
358,949
-0.11(-1.81%)
May 12, 2014
5.814
5.862
5.804
5.834
217,233
+0.02(+0.41%)
May 09, 2014
5.719
5.817
5.715
5.811
307,975
+0.12(+2.10%)
May 08, 2014
5.739
5.763
5.678
5.691
213,241
-0.03(-0.60%)
May 07, 2014
5.579
5.742
5.579
5.725
378,216
+0.13(+2.32%)
May 06, 2014
5.565
5.603
5.562
5.596
123,918
+0.01(+0.24%)
May 05, 2014
5.592
5.613
5.562
5.582
146,986
-0.01(-0.24%)
May 02, 2014
5.609
5.664
5.572
5.596
168,250
-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.