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
)
6.920
-0.140 (-1.98%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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 (%)
May 29, 2015
5.422
5.422
5.381
5.385
110,170
-0.02(-0.38%)
May 28, 2015
5.412
5.439
5.395
5.405
132,843
+0.00(+0.00%)
May 27, 2015
5.443
5.446
5.405
5.405
146,915
-0.02(-0.31%)
May 26, 2015
5.443
5.467
5.422
5.422
102,373
-0.02(-0.38%)
May 22, 2015
5.501
5.443
5.443
5.443
141,924
-0.09(-1.54%)
May 21, 2015
5.494
5.548
5.477
5.528
111,073
+0.03(+0.56%)
May 20, 2015
5.487
5.538
5.487
5.497
53,069
+0.00(+0.00%)
May 19, 2015
5.548
5.564
5.480
5.497
43,401
-0.03(-0.49%)
May 18, 2015
5.525
5.531
5.477
5.525
51,611
-0.01(-0.18%)
May 15, 2015
5.535
5.542
5.501
5.535
39,897
+0.04(+0.68%)
May 14, 2015
5.484
5.521
5.453
5.497
76,319
+0.05(+0.88%)
May 13, 2015
5.501
5.504
5.446
5.450
56,916
-0.01(-0.13%)
May 12, 2015
5.409
5.477
5.405
5.456
95,318
+0.03(+0.57%)
May 11, 2015
5.473
5.477
5.426
5.426
83,266
-0.04(-0.81%)
May 08, 2015
5.446
5.525
5.446
5.470
135,010
+0.05(+1.01%)
May 07, 2015
5.480
5.504
5.415
5.415
241,855
-0.10(-1.85%)
May 06, 2015
5.514
5.521
5.480
5.518
178,265
-0.04(-0.74%)
May 05, 2015
5.641
5.641
5.514
5.559
174,901
-0.07(-1.27%)
May 04, 2015
5.620
5.647
5.596
5.630
71,780
+0.03(+0.61%)
May 01, 2015
5.606
5.620
5.572
5.596
77,445
+0.01(+0.18%)
Apr 30, 2015
5.596
5.603
5.559
5.586
151,812
-0.02(-0.36%)
Apr 29, 2015
5.593
5.617
5.583
5.606
131,608
-0.02(-0.30%)
Apr 28, 2015
5.647
5.651
5.600
5.624
98,274
-0.02(-0.30%)
Apr 27, 2015
5.641
5.662
5.634
5.641
126,051
-0.02(-0.42%)
Apr 24, 2015
5.641
5.668
5.637
5.664
71,581
+0.03(+0.54%)
Apr 23, 2015
5.671
5.671
5.596
5.634
152,008
-0.01(-0.12%)
Apr 22, 2015
5.651
5.664
5.630
5.641
108,865
-0.01(-0.18%)
Apr 21, 2015
5.644
5.658
5.641
5.651
60,505
-0.01(-0.24%)
Apr 20, 2015
5.647
5.664
5.637
5.664
71,440
+0.01(+0.18%)
Apr 17, 2015
5.637
5.661
5.637
5.654
77,375
-0.01(-0.12%)
Apr 16, 2015
5.645
5.671
5.637
5.661
109,390
+0.01(+0.18%)
Apr 15, 2015
5.654
5.654
5.613
5.651
96,388
+0.01(+0.24%)
Apr 14, 2015
5.617
5.658
5.617
5.637
86,113
+0.01(+0.12%)
Apr 13, 2015
5.651
5.654
5.627
5.630
61,086
+0.00(+0.06%)
Apr 10, 2015
5.661
5.681
5.627
5.627
100,083
-0.00(-0.06%)
Apr 09, 2015
5.651
5.655
5.630
5.630
35,815
-0.02(-0.36%)
Apr 08, 2015
5.671
5.671
5.641
5.651
51,998
-0.01(-0.12%)
Apr 07, 2015
5.671
5.705
5.630
5.658
49,201
+0.00(+0.00%)
Apr 06, 2015
5.610
5.678
5.610
5.658
112,868
+0.06(+1.10%)
Apr 02, 2015
5.600
5.596
5.596
5.596
47,796
-0.02(-0.36%)
Apr 01, 2015
5.583
5.627
5.572
5.617
67,012
+0.03(+0.55%)
Mar 31, 2015
5.586
5.624
5.586
5.586
70,153
-0.02(-0.36%)
Mar 30, 2015
5.596
5.627
5.576
5.606
175,869
+0.02(+0.43%)
Mar 27, 2015
5.600
5.610
5.525
5.583
160,797
-0.13(-2.27%)
Mar 26, 2015
5.712
5.750
5.702
5.712
204,688
+0.00(+0.00%)
Mar 25, 2015
5.753
5.780
5.733
5.712
248,743
-0.02(-0.36%)
Mar 24, 2015
5.770
5.770
5.729
5.733
146,085
-0.01(-0.24%)
Mar 23, 2015
5.739
5.794
5.729
5.746
162,808
+0.04(+0.78%)
Mar 20, 2015
5.681
5.729
5.661
5.702
136,400
+0.04(+0.78%)
Mar 19, 2015
5.661
5.770
5.617
5.658
209,236
+0.03(+0.48%)
Mar 18, 2015
5.593
5.685
5.579
5.630
249,168
+0.04(+0.79%)
Mar 17, 2015
5.606
5.606
5.579
5.586
139,086
-0.02(-0.36%)
Mar 16, 2015
5.617
5.620
5.583
5.606
112,428
+0.03(+0.49%)
Mar 13, 2015
5.593
5.596
5.548
5.579
66,094
+0.00(+0.00%)
Mar 12, 2015
5.601
5.606
5.562
5.579
75,850
+0.00(+0.00%)
Mar 11, 2015
5.627
5.627
5.542
5.579
99,798
-0.02(-0.43%)
Mar 10, 2015
5.586
5.606
5.559
5.603
102,209
+0.05(+0.92%)
Mar 09, 2015
5.562
5.620
5.545
5.552
165,694
-0.01(-0.25%)
Mar 06, 2015
5.661
5.661
5.548
5.566
174,655
-0.13(-2.22%)
Mar 05, 2015
5.699
5.699
5.632
5.692
113,768
+0.02(+0.36%)
Mar 04, 2015
5.654
5.688
5.610
5.671
98,728
+0.01(+0.18%)
Mar 03, 2015
5.661
5.661
5.622
5.661
152,158
-0.03(-0.54%)
Mar 02, 2015
5.589
5.699
5.583
5.692
324,224
+0.12(+2.14%)
Feb 27, 2015
5.559
5.593
5.538
5.572
55,857
+0.00(+0.06%)
Feb 26, 2015
5.593
5.593
5.525
5.569
87,902
+0.01(+0.25%)
Feb 25, 2015
5.501
5.569
5.497
5.555
93,001
+0.03(+0.62%)
Feb 24, 2015
5.511
5.555
5.491
5.521
122,756
-0.02(-0.37%)
Feb 23, 2015
5.525
5.562
5.497
5.542
122,415
+0.02(+0.43%)
Feb 20, 2015
5.487
5.538
5.484
5.518
91,922
+0.05(+1.00%)
Feb 19, 2015
5.491
5.525
5.456
5.463
240,688
-0.03(-0.50%)
Feb 18, 2015
5.542
5.610
5.473
5.491
207,494
-0.10(-1.71%)
Feb 17, 2015
5.542
5.620
5.542
5.586
143,038
+0.03(+0.61%)
Feb 13, 2015
5.572
5.552
5.552
5.552
59,526
-0.02(-0.31%)
Feb 12, 2015
5.504
5.586
5.504
5.569
77,639
+0.08(+1.49%)
Feb 11, 2015
5.542
5.583
5.456
5.487
140,159
-0.04(-0.68%)
Feb 10, 2015
5.569
5.572
5.525
5.525
136,740
-0.04(-0.67%)
Feb 09, 2015
5.583
5.620
5.559
5.562
116,111
-0.01(-0.12%)
Feb 06, 2015
5.576
5.596
5.535
5.569
93,764
+0.04(+0.74%)
Feb 05, 2015
5.562
5.579
5.528
5.528
156,395
+0.02(+0.31%)
Feb 04, 2015
5.586
5.593
5.480
5.511
195,430
-0.07(-1.28%)
Feb 03, 2015
5.552
5.617
5.518
5.583
112,519
+0.04(+0.80%)
Feb 02, 2015
5.583
5.583
5.484
5.538
129,550
-0.06(-1.10%)
Jan 30, 2015
5.654
5.658
5.586
5.600
119,636
-0.03(-0.48%)
Jan 29, 2015
5.593
5.644
5.593
5.627
165,483
+0.03(+0.49%)
Jan 28, 2015
5.613
5.630
5.569
5.600
104,830
+0.03(+0.61%)
Jan 27, 2015
5.542
5.600
5.494
5.566
132,723
+0.04(+0.74%)
Jan 26, 2015
5.501
5.583
5.473
5.525
96,282
-0.01(-0.12%)
Jan 23, 2015
5.555
5.569
5.474
5.531
119,759
-0.02(-0.31%)
Jan 22, 2015
5.504
5.586
5.470
5.548
122,122
+0.10(+1.81%)
Jan 21, 2015
5.426
5.497
5.422
5.450
70,035
+0.01(+0.25%)
Jan 20, 2015
5.463
5.535
5.417
5.436
182,191
-0.04(-0.75%)
Jan 16, 2015
5.456
5.538
5.453
5.477
92,907
+0.04(+0.69%)
Jan 15, 2015
5.467
5.504
5.410
5.439
85,195
-0.03(-0.50%)
Jan 14, 2015
5.443
5.494
5.409
5.467
125,315
-0.02(-0.31%)
Jan 13, 2015
5.501
5.569
5.463
5.484
158,116
-0.02(-0.37%)
Jan 12, 2015
5.542
5.556
5.497
5.504
467,935
-0.06(-1.04%)
Jan 09, 2015
5.562
5.586
5.549
5.562
97,329
-0.02(-0.37%)
Jan 08, 2015
5.579
5.627
5.538
5.583
118,501
+0.01(+0.12%)
Jan 07, 2015
5.545
5.617
5.545
5.576
154,865
+0.04(+0.68%)
Jan 06, 2015
5.579
5.610
5.518
5.538
420,941
-0.04(-0.79%)
Jan 05, 2015
5.603
5.610
5.531
5.583
151,460
-0.02(-0.37%)
Jan 02, 2015
5.548
5.606
5.482
5.603
203,488
+0.05(+0.98%)
Dec 31, 2014
5.606
5.548
5.548
5.548
380,616
-0.06(-1.03%)
Dec 30, 2014
5.610
5.658
5.565
5.606
211,268
-0.02(-0.30%)
Dec 29, 2014
5.593
5.658
5.562
5.624
320,990
-0.09(-1.61%)
Dec 26, 2014
5.722
5.757
5.688
5.716
300,575
-0.01(-0.12%)
Dec 24, 2014
5.777
5.722
5.722
5.722
181,804
-0.05(-0.94%)
Dec 23, 2014
5.716
5.780
5.712
5.777
392,668
+0.06(+1.07%)
Dec 22, 2014
5.753
5.795
5.681
5.716
356,336
-0.00(-0.06%)
Dec 19, 2014
5.712
5.750
5.695
5.719
603,710
+0.02(+0.30%)
Dec 18, 2014
5.770
5.797
5.702
5.702
309,935
-0.00(-0.06%)
Dec 17, 2014
5.658
5.746
5.586
5.705
232,372
+0.06(+1.15%)
Dec 16, 2014
5.644
5.733
5.641
5.641
212,194
-0.06(-1.14%)
Dec 15, 2014
5.832
5.832
5.644
5.705
392,266
-0.08(-1.41%)
Dec 12, 2014
5.825
5.832
5.739
5.787
219,062
-0.04(-0.70%)
Dec 11, 2014
5.879
5.879
5.774
5.828
303,061
-0.03(-0.47%)
Dec 10, 2014
5.951
5.951
5.845
5.855
153,988
-0.10(-1.72%)
Dec 09, 2014
5.808
5.958
5.770
5.958
254,496
+0.11(+1.81%)
Dec 08, 2014
5.917
5.965
5.627
5.852
658,395
-0.06(-1.10%)
Dec 05, 2014
6.050
6.050
5.834
5.917
467,465
-0.12(-1.92%)
Dec 04, 2014
6.067
6.087
6.019
6.033
182,197
-0.03(-0.51%)
Dec 03, 2014
6.091
6.133
6.060
6.063
219,247
-0.04(-0.61%)
Dec 02, 2014
6.111
6.128
6.098
6.101
148,018
+0.00(+0.06%)
Dec 01, 2014
6.121
6.135
6.091
6.098
130,723
+0.00(+0.00%)
Nov 28, 2014
6.104
6.149
6.094
6.098
31,285
+0.00(+0.00%)
Nov 26, 2014
6.121
6.098
6.098
6.098
122,864
-0.02(-0.28%)
Nov 25, 2014
6.149
6.173
6.104
6.115
185,768
-0.00(-0.06%)
Nov 24, 2014
6.101
6.155
6.053
6.118
150,923
+0.08(+1.24%)
Nov 21, 2014
6.183
6.183
6.040
6.043
153,454
-0.08(-1.28%)
Nov 20, 2014
6.063
6.135
6.063
6.121
163,113
+0.07(+1.18%)
Nov 19, 2014
6.080
6.080
6.036
6.050
117,609
-0.03(-0.50%)
Nov 18, 2014
6.053
6.132
6.053
6.080
154,029
+0.03(+0.56%)
Nov 17, 2014
6.080
6.084
6.043
6.046
71,372
-0.02(-0.34%)
Nov 14, 2014
5.879
6.074
5.879
6.067
198,096
+0.17(+2.83%)
Nov 13, 2014
6.149
6.210
5.866
5.900
756,866
-0.24(-3.84%)
Nov 12, 2014
6.149
6.183
6.111
6.135
198,231
+0.00(+0.00%)
Nov 11, 2014
6.145
6.203
6.128
6.135
257,915
-0.00(-0.06%)
Nov 10, 2014
6.063
6.200
6.052
6.138
378,988
+0.11(+1.81%)
Nov 07, 2014
6.043
6.063
6.012
6.029
154,656
-0.01(-0.17%)
Nov 06, 2014
6.053
6.084
6.036
6.040
131,740
-0.01(-0.23%)
Nov 05, 2014
6.084
6.084
6.026
6.053
155,876
-0.01(-0.17%)
Nov 04, 2014
6.118
6.118
6.043
6.063
107,396
-0.03(-0.56%)
Nov 03, 2014
6.050
6.104
6.050
6.098
155,422
+0.02(+0.28%)
Oct 31, 2014
6.118
6.118
6.040
6.080
141,827
-0.00(-0.06%)
Oct 30, 2014
6.084
6.104
5.780
6.084
158,641
+0.01(+0.17%)
Oct 29, 2014
6.125
6.125
6.033
6.074
139,995
-0.05(-0.78%)
Oct 28, 2014
6.115
6.121
6.080
6.121
146,458
+0.01(+0.11%)
Oct 27, 2014
6.098
6.128
6.094
6.115
228,064
+0.02(+0.34%)
Oct 24, 2014
6.077
6.121
5.992
6.094
258,100
+0.05(+0.79%)
Oct 23, 2014
6.060
6.098
6.026
6.046
172,139
-0.01(-0.23%)
Oct 22, 2014
6.070
6.108
6.053
6.060
193,149
-0.03(-0.45%)
Oct 21, 2014
6.023
6.070
5.999
6.087
321,875
+0.10(+1.71%)
Oct 20, 2014
5.930
6.033
5.907
5.985
312,929
+0.12(+2.03%)
Oct 17, 2014
5.866
5.886
5.828
5.866
174,969
+0.03(+0.47%)
Oct 16, 2014
5.733
5.838
5.706
5.838
112,267
+0.05(+0.82%)
Oct 15, 2014
5.722
5.811
5.651
5.791
336,528
+0.03(+0.53%)
Oct 14, 2014
5.753
5.825
5.699
5.760
174,244
+0.00(+0.00%)
Oct 13, 2014
5.763
5.828
5.745
5.760
148,457
+0.01(+0.24%)
Oct 10, 2014
5.760
5.808
5.692
5.746
207,884
-0.01(-0.18%)
Oct 09, 2014
5.763
5.828
5.746
5.757
193,668
+0.00(+0.06%)
Oct 08, 2014
5.658
5.753
5.634
5.753
261,809
+0.10(+1.81%)
Oct 07, 2014
5.606
5.668
5.603
5.651
115,052
+0.02(+0.30%)
Oct 06, 2014
5.617
5.678
5.613
5.634
115,395
+0.02(+0.30%)
Oct 03, 2014
5.641
5.661
5.605
5.617
136,570
+0.00(+0.06%)
Oct 02, 2014
5.589
5.634
5.553
5.613
279,260
+0.03(+0.49%)
Oct 01, 2014
5.508
5.600
5.470
5.586
263,349
+0.06(+1.17%)
Sep 30, 2014
5.617
5.637
5.521
5.521
241,315
-0.10(-1.82%)
Sep 29, 2014
5.627
5.678
5.545
5.624
177,687
-0.00(-0.06%)
Sep 26, 2014
5.641
5.641
5.548
5.627
173,417
-0.17(-2.94%)
Sep 25, 2014
5.811
5.849
5.751
5.797
335,933
-0.01(-0.12%)
Sep 24, 2014
5.821
5.825
5.784
5.804
236,040
+0.01(+0.18%)
Sep 23, 2014
5.838
5.842
5.757
5.794
212,353
-0.03(-0.53%)
Sep 22, 2014
5.903
5.903
5.814
5.825
127,081
-0.05(-0.81%)
Sep 19, 2014
5.835
5.907
5.804
5.872
238,357
+0.07(+1.18%)
Sep 18, 2014
5.872
5.876
5.787
5.804
165,377
-0.07(-1.16%)
Sep 17, 2014
5.849
5.968
5.821
5.872
185,845
+0.05(+0.94%)
Sep 16, 2014
5.859
5.859
5.764
5.818
125,664
+0.01(+0.18%)
Sep 15, 2014
5.852
5.886
5.791
5.808
133,294
-0.04(-0.70%)
Sep 12, 2014
5.941
5.941
5.797
5.849
243,142
-0.07(-1.21%)
Sep 11, 2014
5.900
5.947
5.869
5.920
153,158
+0.03(+0.46%)
Sep 10, 2014
5.965
5.968
5.883
5.893
153,439
-0.08(-1.26%)
Sep 09, 2014
6.002
6.002
5.950
5.968
125,371
-0.03(-0.51%)
Sep 08, 2014
5.947
6.002
5.941
5.999
91,086
+0.03(+0.57%)
Sep 05, 2014
5.965
6.009
5.924
5.965
300,144
+0.02(+0.34%)
Sep 04, 2014
5.999
6.009
5.941
5.944
84,929
-0.05(-0.80%)
Sep 03, 2014
5.975
6.005
5.968
5.992
100,018
+0.01(+0.23%)
Sep 02, 2014
5.995
6.012
5.965
5.978
129,221
+0.00(+0.06%)
Aug 29, 2014
5.951
5.975
5.975
5.975
129,315
+0.02(+0.40%)
Aug 28, 2014
5.954
5.985
5.954
5.951
62,839
-0.01(-0.17%)
Aug 27, 2014
5.985
5.985
5.944
5.961
85,568
-0.02(-0.40%)
Aug 26, 2014
5.968
5.985
5.965
5.985
104,038
+0.02(+0.34%)
Aug 25, 2014
5.924
5.965
5.920
5.965
166,172
+0.04(+0.75%)
Aug 22, 2014
5.903
5.920
5.893
5.920
118,598
+0.02(+0.40%)
Aug 21, 2014
5.900
5.917
5.883
5.896
82,597
+0.01(+0.12%)
Aug 20, 2014
5.893
5.913
5.855
5.890
116,900
+0.01(+0.12%)
Aug 19, 2014
5.883
5.900
5.872
5.883
124,374
+0.01(+0.12%)
Aug 18, 2014
5.862
5.883
5.855
5.876
171,896
+0.01(+0.23%)
Aug 15, 2014
5.811
5.862
5.794
5.862
104,862
+0.06(+1.00%)
Aug 14, 2014
5.780
5.818
5.780
5.804
143,648
+0.01(+0.24%)
Aug 13, 2014
5.777
5.797
5.777
5.791
108,352
+0.01(+0.24%)
Aug 12, 2014
5.780
5.794
5.756
5.777
216,467
+0.04(+0.71%)
Aug 11, 2014
5.709
5.743
5.678
5.736
124,788
+0.06(+1.08%)
Aug 08, 2014
5.637
5.695
5.593
5.675
87,840
+0.06(+1.09%)
Aug 07, 2014
5.603
5.697
5.582
5.613
70,540
+0.01(+0.18%)
Aug 06, 2014
5.538
5.654
5.535
5.603
83,888
+0.04(+0.74%)
Aug 05, 2014
5.555
5.596
5.535
5.562
91,125
-0.01(-0.24%)
Aug 04, 2014
5.559
5.610
5.504
5.576
112,185
+0.03(+0.55%)
Aug 01, 2014
5.569
5.617
5.491
5.545
166,685
-0.01(-0.25%)
Jul 31, 2014
5.593
5.624
5.542
5.559
198,213
-0.04(-0.73%)
Jul 30, 2014
5.705
5.705
5.596
5.600
216,276
-0.09(-1.56%)
Jul 29, 2014
5.705
5.705
5.664
5.688
97,508
+0.01(+0.24%)
Jul 28, 2014
5.695
5.723
5.651
5.675
97,279
-0.02(-0.30%)
Jul 25, 2014
5.630
5.729
5.630
5.692
178,092
+0.04(+0.66%)
Jul 24, 2014
5.678
5.688
5.647
5.654
49,354
-0.02(-0.36%)
Jul 23, 2014
5.692
5.695
5.672
5.675
90,802
-0.01(-0.18%)
Jul 22, 2014
5.688
5.705
5.668
5.685
114,395
+0.00(+0.00%)
Jul 21, 2014
5.661
5.695
5.637
5.685
118,791
+0.04(+0.79%)
Jul 18, 2014
5.658
5.688
5.627
5.641
129,711
+0.00(+0.06%)
Jul 17, 2014
5.654
5.663
5.627
5.637
124,008
-0.01(-0.24%)
Jul 16, 2014
5.661
5.668
5.630
5.651
98,699
+0.01(+0.18%)
Jul 15, 2014
5.685
5.695
5.641
5.641
96,535
-0.04(-0.78%)
Jul 14, 2014
5.644
5.692
5.644
5.685
74,918
+0.04(+0.73%)
Jul 11, 2014
5.651
5.675
5.634
5.644
121,439
-0.03(-0.54%)
Jul 10, 2014
5.613
5.692
5.600
5.675
133,872
+0.03(+0.54%)
Jul 09, 2014
5.675
5.675
5.593
5.644
115,369
+0.01(+0.24%)
Jul 08, 2014
5.610
5.654
5.593
5.630
194,243
+0.01(+0.18%)
Jul 07, 2014
5.664
5.664
5.586
5.620
193,982
-0.02(-0.42%)
Jul 03, 2014
5.705
5.644
5.644
5.644
156,586
-0.06(-1.02%)
Jul 02, 2014
5.797
5.834
5.685
5.702
254,118
-0.10(-1.65%)
Jul 01, 2014
5.801
5.855
5.784
5.797
259,156
-0.01(-0.18%)
Jun 30, 2014
5.726
5.808
5.661
5.808
340,542
+0.08(+1.31%)
Jun 27, 2014
5.705
5.760
5.661
5.733
1,863,767
+0.04(+0.72%)
Jun 26, 2014
5.695
5.699
5.651
5.692
272,592
-0.17(-2.91%)
Jun 25, 2014
5.852
5.896
5.838
5.862
227,806
+0.01(+0.17%)
Jun 24, 2014
5.879
5.924
5.849
5.852
248,444
-0.03(-0.46%)
Jun 23, 2014
5.944
5.961
5.872
5.879
423,002
-0.05(-0.86%)
Jun 20, 2014
5.951
5.975
5.920
5.930
292,520
-0.02(-0.29%)
Jun 19, 2014
5.947
5.992
5.920
5.947
460,287
+0.02(+0.40%)
Jun 18, 2014
5.944
5.944
5.886
5.924
145,572
+0.01(+0.17%)
Jun 17, 2014
5.910
5.941
5.896
5.913
231,633
-0.02(-0.40%)
Jun 16, 2014
5.913
5.954
5.883
5.937
193,260
+0.02(+0.40%)
Jun 13, 2014
5.883
5.924
5.870
5.913
110,783
+0.03(+0.58%)
Jun 12, 2014
5.934
5.934
5.832
5.879
167,547
-0.05(-0.92%)
Jun 11, 2014
5.975
5.975
5.910
5.934
96,268
-0.02(-0.34%)
Jun 10, 2014
5.982
5.982
5.947
5.954
95,121
+0.00(+0.06%)
Jun 06, 2014
5.934
5.971
5.917
5.951
87,911
+0.03(+0.46%)
Jun 05, 2014
5.913
5.934
5.872
5.924
104,818
+0.04(+0.75%)
Jun 04, 2014
5.876
5.920
5.866
5.879
129,559
-0.02(-0.35%)
Jun 03, 2014
5.900
5.934
5.866
5.900
136,054
-0.01(-0.23%)
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.