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: 4:10 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, 2020
5.596
5.677
5.380
5.516
110,880
-0.14(-2.51%)
Apr 29, 2020
5.547
5.733
5.473
5.658
169,009
+0.40(+7.65%)
Apr 28, 2020
5.195
5.579
5.083
5.256
261,990
+0.17(+3.41%)
Apr 27, 2020
5.133
5.195
5.021
5.083
86,360
+0.07(+1.36%)
Apr 24, 2020
5.058
5.102
4.879
5.015
94,437
-0.03(-0.61%)
Apr 23, 2020
4.997
5.225
4.997
5.046
111,064
+0.10(+2.00%)
Apr 22, 2020
5.127
5.151
4.861
4.947
99,466
-0.08(-1.60%)
Apr 21, 2020
4.663
5.077
4.597
5.028
149,615
+0.32(+6.69%)
Apr 20, 2020
4.922
4.957
4.613
4.712
134,533
-0.38(-7.41%)
Apr 17, 2020
4.811
5.151
4.811
5.089
116,591
+0.37(+7.86%)
Apr 16, 2020
4.941
5.127
4.620
4.718
147,489
-0.20(-4.15%)
Apr 15, 2020
4.824
5.052
4.793
4.922
145,184
-0.17(-3.28%)
Apr 14, 2020
5.256
5.430
5.040
5.089
140,210
-0.09(-1.67%)
Apr 13, 2020
5.256
5.282
4.760
5.176
145,257
-0.15(-2.79%)
Apr 09, 2020
5.182
5.646
5.114
5.324
304,496
+0.27(+5.26%)
Apr 08, 2020
3.698
5.269
3.698
5.058
838,798
+1.69(+50.37%)
Apr 07, 2020
3.141
3.587
3.141
3.364
168,892
+0.34(+11.25%)
Apr 06, 2020
2.622
3.074
2.622
3.024
102,641
+0.53(+21.34%)
Apr 03, 2020
2.783
2.783
2.418
2.492
172,542
-0.32(-11.23%)
Apr 02, 2020
2.937
3.030
2.783
2.808
137,188
-0.16(-5.42%)
Apr 01, 2020
3.123
3.240
2.845
2.968
66,159
-0.31(-9.43%)
Mar 31, 2020
3.278
3.475
3.123
3.278
151,653
-0.11(-3.11%)
Mar 30, 2020
3.636
3.636
3.073
3.383
108,344
-0.25(-6.97%)
Mar 27, 2020
3.778
3.829
3.542
3.636
163,818
-0.15(-4.05%)
Mar 26, 2020
3.123
3.884
3.090
3.790
255,595
+0.90(+31.29%)
Mar 25, 2020
2.515
3.270
2.507
2.887
243,218
+0.54(+22.86%)
Mar 24, 2020
2.467
2.507
2.302
2.349
318,352
-0.01(-0.25%)
Mar 23, 2020
2.774
2.833
2.273
2.355
355,516
-0.53(-18.24%)
Mar 20, 2020
2.951
3.424
2.804
2.881
213,624
-0.09(-3.17%)
Mar 19, 2020
2.402
3.025
2.361
2.975
326,137
+0.57(+23.83%)
Mar 18, 2020
3.996
4.065
1.594
2.402
494,139
-1.72(-41.69%)
Mar 17, 2020
4.179
4.205
4.067
4.120
173,023
-0.05(-1.27%)
Mar 16, 2020
4.581
4.699
4.162
4.173
185,338
-0.66(-13.68%)
Mar 13, 2020
4.852
5.038
4.598
4.834
148,232
+0.18(+3.80%)
Mar 12, 2020
5.454
5.454
4.533
4.657
302,309
-1.07(-18.66%)
Mar 11, 2020
5.974
6.005
5.726
5.726
71,182
-0.34(-5.64%)
Mar 10, 2020
6.163
6.163
5.838
6.068
143,455
+0.08(+1.38%)
Mar 09, 2020
6.251
6.251
4.516
5.986
178,402
-0.45(-6.97%)
Mar 06, 2020
6.493
6.493
6.257
6.434
112,995
-0.09(-1.45%)
Mar 05, 2020
6.505
6.546
6.452
6.529
38,061
-0.05(-0.81%)
Mar 04, 2020
6.523
6.629
6.523
6.582
44,437
+0.12(+1.83%)
Mar 03, 2020
6.635
6.709
6.452
6.464
102,604
-0.14(-2.06%)
Mar 02, 2020
6.416
6.599
6.387
6.599
105,402
+0.17(+2.66%)
Feb 28, 2020
6.499
6.499
6.349
6.428
149,249
-0.14(-2.16%)
Feb 27, 2020
6.706
6.706
6.546
6.570
124,456
-0.21(-3.05%)
Feb 26, 2020
6.684
6.859
6.684
6.777
80,670
+0.01(+0.17%)
Feb 25, 2020
6.883
6.895
6.744
6.765
138,208
-0.15(-2.13%)
Feb 24, 2020
6.889
6.924
6.824
6.912
86,271
-0.02(-0.26%)
Feb 21, 2020
6.995
7.007
6.883
6.930
38,116
-0.07(-1.01%)
Feb 20, 2020
6.965
7.013
6.954
7.001
43,165
+0.05(+0.76%)
Feb 19, 2020
6.906
6.971
6.847
6.948
86,051
+0.04(+0.60%)
Feb 18, 2020
6.883
6.906
6.860
6.906
80,091
+0.02(+0.34%)
Feb 14, 2020
6.788
6.900
6.770
6.883
81,824
+0.11(+1.66%)
Feb 13, 2020
6.735
6.788
6.723
6.771
40,561
+0.04(+0.53%)
Feb 12, 2020
6.605
6.753
6.604
6.735
113,349
+0.13(+1.97%)
Feb 11, 2020
6.552
6.611
6.511
6.605
66,054
+0.07(+1.08%)
Feb 10, 2020
6.540
6.540
6.481
6.534
25,948
+0.03(+0.45%)
Feb 07, 2020
6.470
6.546
6.470
6.505
42,521
+0.02(+0.36%)
Feb 06, 2020
6.464
6.493
6.416
6.481
88,033
+0.02(+0.27%)
Feb 05, 2020
6.399
6.478
6.399
6.464
76,340
+0.05(+0.83%)
Feb 04, 2020
6.369
6.428
6.304
6.411
88,167
+0.04(+0.56%)
Feb 03, 2020
6.257
6.399
6.169
6.375
75,073
+0.02(+0.37%)
Jan 31, 2020
6.399
6.428
6.316
6.351
98,595
-0.07(-1.10%)
Jan 30, 2020
6.428
6.428
6.399
6.422
195,966
-0.01(-0.09%)
Jan 29, 2020
6.440
6.440
6.399
6.428
79,405
+0.01(+0.09%)
Jan 28, 2020
6.399
6.452
6.387
6.422
44,010
+0.04(+0.55%)
Jan 27, 2020
6.464
6.464
6.381
6.387
42,250
-0.05(-0.82%)
Jan 24, 2020
6.405
6.464
6.369
6.440
97,579
+0.01(+0.18%)
Jan 23, 2020
6.446
6.501
6.422
6.428
127,168
-0.04(-0.55%)
Jan 22, 2020
6.493
6.493
6.428
6.464
61,153
-0.03(-0.45%)
Jan 21, 2020
6.470
6.499
6.446
6.493
69,227
+0.05(+0.82%)
Jan 17, 2020
6.434
6.458
6.387
6.440
51,330
+0.02(+0.37%)
Jan 16, 2020
6.411
6.505
6.157
6.416
168,422
+0.02(+0.28%)
Jan 15, 2020
6.381
6.481
6.381
6.399
57,771
+0.00(+0.00%)
Jan 14, 2020
6.434
6.481
6.003
6.399
281,755
-0.04(-0.64%)
Jan 13, 2020
6.440
6.461
6.411
6.440
52,067
+0.05(+0.83%)
Jan 10, 2020
6.334
6.431
6.334
6.387
81,654
+0.01(+0.19%)
Jan 09, 2020
6.428
6.446
6.369
6.375
98,738
-0.04(-0.55%)
Jan 08, 2020
6.475
6.505
6.411
6.411
46,026
-0.08(-1.27%)
Jan 07, 2020
6.511
6.511
6.475
6.493
41,201
-0.02(-0.27%)
Jan 06, 2020
6.470
6.546
6.452
6.511
34,073
+0.04(+0.64%)
Jan 03, 2020
6.416
6.517
6.405
6.470
50,992
+0.06(+1.01%)
Jan 02, 2020
6.459
6.465
6.399
6.405
78,866
+0.00(+0.00%)
Dec 31, 2019
6.529
6.546
6.328
6.405
158,735
-0.11(-1.72%)
Dec 30, 2019
6.629
6.629
6.505
6.517
38,518
-0.04(-0.54%)
Dec 27, 2019
6.546
6.564
6.529
6.552
81,109
+0.02(+0.35%)
Dec 26, 2019
6.523
6.529
6.518
6.529
19,320
+0.02(+0.35%)
Dec 24, 2019
6.535
6.546
6.483
6.506
18,583
+0.01(+0.18%)
Dec 23, 2019
6.558
6.558
6.433
6.495
72,859
-0.06(-0.88%)
Dec 20, 2019
6.420
6.552
6.393
6.552
98,651
+0.15(+2.34%)
Dec 19, 2019
6.310
6.414
6.310
6.403
36,938
+0.09(+1.46%)
Dec 18, 2019
6.391
6.423
6.299
6.310
94,352
-0.08(-1.26%)
Dec 17, 2019
6.437
6.500
6.195
6.391
160,744
-0.02(-0.36%)
Dec 16, 2019
6.472
6.495
6.397
6.414
60,799
-0.06(-0.98%)
Dec 13, 2019
6.443
6.500
6.420
6.477
40,641
+0.02(+0.27%)
Dec 12, 2019
6.437
6.489
6.420
6.460
65,900
+0.01(+0.09%)
Dec 11, 2019
6.466
6.472
6.426
6.454
62,166
+0.00(+0.00%)
Dec 10, 2019
6.449
6.477
6.431
6.454
24,155
-0.02(-0.27%)
Dec 09, 2019
6.460
6.477
6.449
6.472
28,202
+0.01(+0.18%)
Dec 06, 2019
6.420
6.483
6.414
6.460
30,394
+0.03(+0.45%)
Dec 05, 2019
6.426
6.472
6.403
6.431
36,270
-0.03(-0.45%)
Dec 04, 2019
6.437
6.477
6.431
6.460
48,865
+0.02(+0.27%)
Dec 03, 2019
6.477
6.477
6.385
6.443
38,684
-0.03(-0.53%)
Dec 02, 2019
6.385
6.483
6.336
6.477
79,647
+0.06(+0.99%)
Nov 29, 2019
6.397
6.414
6.379
6.414
13,199
+0.02(+0.36%)
Nov 27, 2019
6.333
6.391
6.310
6.391
22,578
+0.06(+0.91%)
Nov 26, 2019
6.333
6.385
6.313
6.333
55,074
+0.02(+0.36%)
Nov 25, 2019
6.305
6.351
6.270
6.310
40,671
-0.01(-0.18%)
Nov 22, 2019
6.345
6.345
6.282
6.322
18,062
-0.01(-0.18%)
Nov 21, 2019
6.247
6.333
6.241
6.333
66,976
+0.11(+1.76%)
Nov 20, 2019
6.230
6.328
6.224
6.224
36,603
-0.03(-0.55%)
Nov 19, 2019
6.328
6.351
6.178
6.259
211,523
-0.09(-1.36%)
Nov 18, 2019
6.218
6.345
6.218
6.345
80,298
+0.11(+1.75%)
Nov 15, 2019
6.224
6.241
6.213
6.236
14,589
+0.01(+0.18%)
Nov 14, 2019
6.166
6.272
6.166
6.224
30,123
+0.03(+0.56%)
Nov 13, 2019
6.218
6.224
6.149
6.189
26,285
-0.07(-1.10%)
Nov 12, 2019
6.218
6.284
6.187
6.259
17,552
+0.02(+0.28%)
Nov 11, 2019
6.253
6.281
6.224
6.241
24,560
-0.04(-0.64%)
Nov 08, 2019
6.172
6.299
6.172
6.282
16,673
+0.08(+1.30%)
Nov 07, 2019
6.195
6.230
6.143
6.201
42,515
+0.01(+0.09%)
Nov 06, 2019
6.178
6.213
6.092
6.195
43,799
+0.05(+0.75%)
Nov 05, 2019
6.161
6.178
6.035
6.149
56,222
+0.00(+0.00%)
Nov 04, 2019
6.201
6.253
6.109
6.149
110,020
-0.09(-1.38%)
Nov 01, 2019
6.276
6.310
6.218
6.236
40,120
-0.02(-0.37%)
Oct 31, 2019
6.236
6.270
6.178
6.259
33,982
+0.01(+0.18%)
Oct 30, 2019
6.230
6.276
6.196
6.247
16,235
-0.02(-0.37%)
Oct 29, 2019
6.253
6.287
6.222
6.270
21,074
+0.03(+0.46%)
Oct 28, 2019
6.178
6.253
6.155
6.241
30,753
+0.10(+1.59%)
Oct 25, 2019
6.253
6.253
6.126
6.143
54,536
-0.09(-1.39%)
Oct 24, 2019
6.259
6.259
6.195
6.230
19,240
-0.05(-0.73%)
Oct 23, 2019
6.241
6.299
6.225
6.276
43,564
+0.01(+0.18%)
Oct 22, 2019
6.287
6.288
6.241
6.264
61,210
+0.02(+0.28%)
Oct 21, 2019
6.241
6.255
6.212
6.247
30,307
+0.05(+0.74%)
Oct 18, 2019
6.149
6.247
6.149
6.201
37,862
+0.05(+0.84%)
Oct 17, 2019
6.155
6.168
6.132
6.149
26,017
+0.02(+0.28%)
Oct 16, 2019
6.109
6.161
6.109
6.132
35,913
+0.02(+0.38%)
Oct 15, 2019
6.080
6.161
6.080
6.109
28,558
+0.03(+0.47%)
Oct 14, 2019
6.097
6.097
6.074
6.080
9,493
-0.02(-0.38%)
Oct 11, 2019
6.126
6.166
6.057
6.103
30,915
+0.03(+0.47%)
Oct 10, 2019
6.069
6.092
6.051
6.074
35,319
+0.02(+0.29%)
Oct 09, 2019
6.051
6.103
5.994
6.057
40,645
+0.01(+0.10%)
Oct 08, 2019
6.086
6.123
6.035
6.051
20,492
-0.03(-0.57%)
Oct 07, 2019
6.028
6.149
6.028
6.086
45,372
+0.02(+0.38%)
Oct 04, 2019
6.086
6.097
6.046
6.063
41,162
-0.01(-0.09%)
Oct 03, 2019
6.011
6.086
5.982
6.069
21,899
+0.05(+0.76%)
Oct 02, 2019
5.971
6.074
5.925
6.022
227,764
+0.03(+0.58%)
Oct 01, 2019
6.057
6.109
5.936
5.988
46,720
-0.08(-1.33%)
Sep 30, 2019
6.040
6.086
6.011
6.069
53,025
-0.02(-0.28%)
Sep 27, 2019
6.109
6.126
5.994
6.086
104,730
-0.02(-0.38%)
Sep 26, 2019
6.075
6.221
5.990
6.109
114,606
+0.03(+0.55%)
Sep 25, 2019
6.036
6.109
6.036
6.075
52,866
+0.01(+0.09%)
Sep 24, 2019
6.092
6.137
6.025
6.070
78,526
-0.02(-0.37%)
Sep 23, 2019
6.092
6.154
6.075
6.092
57,850
-0.05(-0.82%)
Sep 20, 2019
6.019
6.143
5.991
6.143
162,399
+0.08(+1.39%)
Sep 19, 2019
6.002
6.086
6.002
6.058
47,798
+0.03(+0.56%)
Sep 18, 2019
6.008
6.030
6.002
6.025
43,480
+0.01(+0.19%)
Sep 17, 2019
6.013
6.019
5.913
6.013
52,841
+0.02(+0.28%)
Sep 16, 2019
6.030
6.030
5.946
5.997
75,247
-0.03(-0.47%)
Sep 13, 2019
5.974
6.053
5.946
6.025
82,002
+0.05(+0.85%)
Sep 12, 2019
5.952
6.002
5.932
5.974
50,518
+0.00(+0.00%)
Sep 11, 2019
5.946
6.000
5.929
5.974
31,818
+0.01(+0.09%)
Sep 10, 2019
5.800
5.991
5.800
5.969
110,312
+0.19(+3.30%)
Sep 09, 2019
5.722
5.828
5.694
5.778
56,233
+0.09(+1.58%)
Sep 06, 2019
5.660
5.705
5.604
5.688
62,927
-0.02(-0.39%)
Sep 05, 2019
5.716
5.722
5.666
5.711
51,889
+0.03(+0.49%)
Sep 04, 2019
5.666
5.688
5.632
5.683
102,704
+0.05(+0.90%)
Sep 03, 2019
5.464
5.654
5.439
5.632
207,895
+0.14(+2.55%)
Aug 30, 2019
5.469
5.542
5.469
5.492
54,727
+0.03(+0.51%)
Aug 29, 2019
5.525
5.545
5.430
5.464
92,280
-0.06(-1.02%)
Aug 28, 2019
5.559
5.598
5.481
5.520
92,746
-0.04(-0.71%)
Aug 27, 2019
5.705
5.744
5.542
5.559
128,959
-0.11(-1.98%)
Aug 26, 2019
5.598
5.685
5.598
5.671
76,483
+0.05(+0.90%)
Aug 23, 2019
5.750
5.789
5.615
5.621
111,059
-0.06(-0.99%)
Aug 22, 2019
5.795
5.817
5.638
5.677
131,642
-0.14(-2.41%)
Aug 21, 2019
6.036
6.036
5.772
5.817
121,721
-0.21(-3.45%)
Aug 20, 2019
5.997
6.058
5.980
6.025
36,733
+0.06(+0.94%)
Aug 19, 2019
6.019
6.019
5.963
5.969
79,747
-0.01(-0.19%)
Aug 16, 2019
5.896
5.991
5.896
5.980
118,190
+0.11(+1.91%)
Aug 15, 2019
5.924
5.991
5.868
5.868
120,170
-0.02(-0.29%)
Aug 14, 2019
6.013
6.053
5.840
5.884
171,263
-0.23(-3.76%)
Aug 13, 2019
6.030
6.159
6.030
6.114
35,590
+0.04(+0.74%)
Aug 12, 2019
6.131
6.131
6.047
6.070
44,126
-0.04(-0.64%)
Aug 09, 2019
6.171
6.178
6.109
6.109
48,309
-0.07(-1.09%)
Aug 08, 2019
6.137
6.187
6.126
6.176
47,325
+0.03(+0.55%)
Aug 07, 2019
6.238
6.288
6.120
6.143
94,309
-0.06(-0.99%)
Aug 06, 2019
6.171
6.243
6.143
6.204
87,473
+0.07(+1.19%)
Aug 05, 2019
6.143
6.210
6.075
6.131
91,555
-0.14(-2.24%)
Aug 02, 2019
6.238
6.316
6.058
6.272
85,032
-0.07(-1.06%)
Aug 01, 2019
6.412
6.507
6.339
6.339
81,462
-0.03(-0.53%)
Jul 31, 2019
6.429
6.473
6.311
6.373
100,532
-0.08(-1.22%)
Jul 30, 2019
6.423
6.468
6.412
6.451
99,106
+0.03(+0.52%)
Jul 29, 2019
6.373
6.451
6.373
6.417
187,141
+0.06(+0.97%)
Jul 26, 2019
6.305
6.361
6.305
6.356
61,679
+0.07(+1.16%)
Jul 25, 2019
6.339
6.356
6.277
6.283
88,266
-0.05(-0.80%)
Jul 24, 2019
6.260
6.350
6.120
6.333
62,284
+0.01(+0.09%)
Jul 23, 2019
6.311
6.339
6.305
6.328
53,267
+0.02(+0.36%)
Jul 22, 2019
6.311
6.311
6.248
6.305
64,669
+0.02(+0.27%)
Jul 19, 2019
6.260
6.305
6.260
6.288
60,075
+0.01(+0.18%)
Jul 18, 2019
6.305
6.305
6.272
6.277
52,656
-0.01(-0.09%)
Jul 17, 2019
6.339
6.339
6.249
6.283
94,931
+0.01(+0.09%)
Jul 16, 2019
6.255
6.288
6.249
6.277
45,741
+0.01(+0.18%)
Jul 15, 2019
6.215
6.277
6.182
6.266
72,201
+0.03(+0.45%)
Jul 12, 2019
6.165
6.255
6.143
6.238
58,649
+0.08(+1.27%)
Jul 11, 2019
6.064
6.159
6.064
6.159
53,073
+0.06(+0.92%)
Jul 10, 2019
6.081
6.114
6.081
6.103
52,069
+0.02(+0.37%)
Jul 09, 2019
6.081
6.098
6.058
6.081
41,295
+0.00(+0.00%)
Jul 08, 2019
6.025
6.103
6.019
6.081
95,174
+0.02(+0.37%)
Jul 05, 2019
6.019
6.075
6.002
6.058
38,683
+0.02(+0.37%)
Jul 03, 2019
6.036
6.047
6.008
6.036
21,748
+0.03(+0.47%)
Jul 02, 2019
6.042
6.053
6.002
6.008
74,960
-0.03(-0.56%)
Jul 01, 2019
6.013
6.064
6.013
6.042
101,556
+0.01(+0.09%)
Jun 28, 2019
6.030
6.131
6.013
6.036
253,137
+0.01(+0.19%)
Jun 27, 2019
6.002
6.036
5.985
6.025
123,265
+0.04(+0.66%)
Jun 26, 2019
5.985
6.040
5.950
5.985
128,391
+0.00(+0.00%)
Jun 25, 2019
6.013
6.016
5.964
5.985
54,733
-0.01(-0.18%)
Jun 24, 2019
5.980
6.018
5.980
5.996
62,239
+0.01(+0.09%)
Jun 21, 2019
5.996
6.040
5.969
5.991
206,177
-0.02(-0.27%)
Jun 20, 2019
6.024
6.040
5.991
6.007
108,086
+0.01(+0.18%)
Jun 19, 2019
5.931
6.013
5.925
5.996
123,018
+0.01(+0.18%)
Jun 18, 2019
6.013
6.021
5.969
5.985
81,406
+0.00(+0.00%)
Jun 17, 2019
6.013
6.046
5.985
5.985
107,215
-0.01(-0.09%)
Jun 14, 2019
5.956
6.013
5.898
5.991
76,470
+0.07(+1.20%)
Jun 13, 2019
5.871
5.953
5.860
5.920
91,673
+0.06(+1.03%)
Jun 12, 2019
5.783
5.882
5.783
5.860
142,994
-0.01(-0.19%)
Jun 11, 2019
5.849
5.876
5.827
5.871
52,052
+0.03(+0.47%)
Jun 10, 2019
5.832
5.860
5.800
5.843
124,438
+0.00(+0.00%)
Jun 07, 2019
5.854
5.868
5.816
5.843
67,323
-0.01(-0.19%)
Jun 06, 2019
5.827
5.882
5.816
5.854
66,342
+0.03(+0.47%)
Jun 05, 2019
5.893
5.893
5.811
5.827
62,557
-0.07(-1.11%)
Jun 04, 2019
5.920
5.964
5.871
5.893
168,324
+0.03(+0.47%)
Jun 03, 2019
5.739
5.898
5.739
5.865
143,325
+0.05(+0.94%)
May 31, 2019
5.838
5.914
5.761
5.811
76,104
-0.05(-0.93%)
May 30, 2019
5.958
5.958
5.843
5.865
79,867
-0.08(-1.29%)
May 29, 2019
5.985
5.985
5.903
5.942
75,361
-0.06(-1.00%)
May 28, 2019
6.024
6.035
5.991
6.002
54,754
-0.01(-0.09%)
May 24, 2019
5.920
6.024
5.920
6.007
65,859
+0.08(+1.29%)
May 23, 2019
5.958
5.975
5.925
5.931
61,822
-0.03(-0.55%)
May 22, 2019
6.002
6.013
5.931
5.964
44,210
-0.05(-0.82%)
May 21, 2019
6.013
6.067
5.985
6.013
124,416
-0.01(-0.09%)
May 20, 2019
6.078
6.160
5.958
6.018
164,892
-0.11(-1.87%)
May 17, 2019
6.171
6.199
6.133
6.133
84,519
-0.07(-1.15%)
May 16, 2019
6.155
6.248
6.155
6.204
95,802
+0.03(+0.53%)
May 15, 2019
6.215
6.253
6.155
6.171
136,069
-0.06(-0.96%)
May 14, 2019
6.215
6.253
6.199
6.231
97,726
+0.00(+0.00%)
May 13, 2019
6.286
6.319
6.210
6.231
167,578
-0.11(-1.72%)
May 10, 2019
6.297
6.341
6.259
6.341
108,851
+0.08(+1.31%)
May 09, 2019
6.242
6.270
6.204
6.259
98,584
+0.01(+0.17%)
May 08, 2019
6.330
6.368
6.210
6.248
140,105
-0.08(-1.30%)
May 07, 2019
6.363
6.412
6.297
6.330
150,829
-0.09(-1.45%)
May 06, 2019
6.363
6.466
6.363
6.423
89,764
+0.02(+0.34%)
May 03, 2019
6.352
6.447
6.346
6.401
81,043
+0.05(+0.77%)
May 02, 2019
6.374
6.388
6.313
6.352
87,203
-0.02(-0.34%)
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.