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
)
6.950
+0.010 (+0.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 31, 2018
5.644
5.644
5.533
5.567
230,454
-0.08(-1.37%)
May 30, 2018
5.610
5.644
5.567
5.644
332,032
+0.07(+1.30%)
May 29, 2018
5.543
5.622
5.543
5.572
217,045
+0.01(+0.17%)
May 25, 2018
5.562
5.562
5.562
0
+0.06(+1.14%)
May 24, 2018
5.509
5.524
5.442
5.500
253,617
-0.01(-0.17%)
May 23, 2018
5.466
5.548
5.456
5.509
262,879
+0.06(+1.06%)
May 22, 2018
5.451
5.466
5.413
5.451
206,214
+0.01(+0.27%)
May 21, 2018
5.403
5.451
5.379
5.437
219,143
+0.07(+1.35%)
May 18, 2018
5.384
5.403
5.345
5.365
173,644
+0.00(+0.00%)
May 17, 2018
5.365
5.398
5.317
5.365
239,283
-0.02(-0.45%)
May 16, 2018
5.413
5.418
5.374
5.389
342,265
-0.01(-0.27%)
May 15, 2018
5.394
5.427
5.389
5.403
213,542
-0.02(-0.36%)
May 14, 2018
5.418
5.437
5.389
5.422
297,819
+0.03(+0.54%)
May 11, 2018
5.254
5.408
5.254
5.394
791,553
+0.16(+3.04%)
May 10, 2018
5.225
5.297
5.201
5.235
408,645
+0.02(+0.46%)
May 09, 2018
5.297
5.302
5.177
5.211
356,308
-0.05(-1.01%)
May 08, 2018
5.379
5.394
5.254
5.264
324,022
-0.13(-2.50%)
May 07, 2018
5.389
5.427
5.374
5.398
254,759
-0.06(-1.06%)
May 04, 2018
5.297
5.522
5.297
5.456
414,593
+0.03(+0.53%)
May 03, 2018
5.456
5.456
5.357
5.427
183,916
-0.01(-0.27%)
May 02, 2018
5.471
5.475
5.418
5.442
149,583
-0.02(-0.35%)
May 01, 2018
5.471
5.475
5.374
5.461
149,051
-0.01(-0.26%)
Apr 30, 2018
5.519
5.528
5.466
5.475
114,506
-0.03(-0.53%)
Apr 27, 2018
5.480
5.524
5.442
5.504
136,632
+0.01(+0.26%)
Apr 26, 2018
5.422
5.490
5.379
5.490
173,019
+0.09(+1.60%)
Apr 25, 2018
5.379
5.413
5.326
5.403
156,857
+0.02(+0.36%)
Apr 24, 2018
5.360
5.408
5.321
5.384
217,818
+0.04(+0.81%)
Apr 23, 2018
5.283
5.355
5.259
5.341
152,583
+0.09(+1.74%)
Apr 20, 2018
5.249
5.297
5.244
5.249
160,433
+0.00(+0.00%)
Apr 19, 2018
5.273
5.297
5.230
5.249
144,113
-0.03(-0.55%)
Apr 18, 2018
5.278
5.297
5.278
5.278
161,369
+0.01(+0.27%)
Apr 17, 2018
5.230
5.283
5.211
5.264
132,763
+0.04(+0.83%)
Apr 16, 2018
5.225
5.244
5.182
5.220
96,297
+0.02(+0.37%)
Apr 13, 2018
5.254
5.257
5.167
5.201
144,799
-0.05(-1.01%)
Apr 12, 2018
5.302
5.307
5.235
5.254
155,916
-0.03(-0.55%)
Apr 11, 2018
5.249
5.326
5.249
5.283
207,524
+0.01(+0.18%)
Apr 10, 2018
5.326
5.326
5.256
5.273
371,027
-0.01(-0.27%)
Apr 09, 2018
5.345
5.345
5.280
5.288
244,807
-0.02(-0.45%)
Apr 06, 2018
5.321
5.357
5.288
5.312
142,084
-0.03(-0.54%)
Apr 05, 2018
5.345
5.355
5.306
5.341
145,872
+0.00(+0.09%)
Apr 04, 2018
5.307
5.355
5.297
5.336
142,363
-0.01(-0.18%)
Apr 03, 2018
5.225
5.427
5.225
5.345
479,283
+0.13(+2.59%)
Apr 02, 2018
5.312
5.312
5.138
5.211
339,304
-0.07(-1.28%)
Mar 29, 2018
5.278
5.278
5.278
0
+0.03(+0.64%)
Mar 28, 2018
5.239
5.297
5.220
5.244
402,322
+0.00(+0.09%)
Mar 27, 2018
5.286
5.300
5.226
5.239
443,589
-0.05(-0.88%)
Mar 26, 2018
5.244
5.309
5.230
5.286
377,300
+0.07(+1.34%)
Mar 23, 2018
5.272
5.351
5.212
5.216
267,958
-0.06(-1.06%)
Mar 22, 2018
5.281
5.351
5.267
5.272
226,134
-0.03(-0.53%)
Mar 21, 2018
5.263
5.351
5.263
5.300
272,416
+0.04(+0.71%)
Mar 20, 2018
5.337
5.337
5.263
5.263
272,280
-0.05(-0.88%)
Mar 19, 2018
5.314
5.333
5.258
5.309
356,253
-0.01(-0.26%)
Mar 16, 2018
5.319
5.375
5.302
5.323
269,493
+0.02(+0.44%)
Mar 15, 2018
5.365
5.365
5.300
5.300
218,659
-0.07(-1.39%)
Mar 14, 2018
5.375
5.426
5.370
5.375
251,187
+0.03(+0.61%)
Mar 13, 2018
5.356
5.379
5.333
5.342
178,164
+0.01(+0.17%)
Mar 12, 2018
5.216
5.351
5.200
5.333
275,699
+0.12(+2.23%)
Mar 09, 2018
5.184
5.258
5.128
5.216
422,740
+0.08(+1.54%)
Mar 08, 2018
5.086
5.165
5.053
5.137
164,450
+0.06(+1.19%)
Mar 07, 2018
5.104
5.076
152,954
+0.01(+0.28%)
Mar 06, 2018
5.016
5.086
4.955
5.063
268,667
+0.04(+0.74%)
Mar 05, 2018
4.960
5.090
4.960
5.025
160,042
+0.06(+1.12%)
Mar 02, 2018
4.951
5.002
4.932
4.969
150,653
+0.00(+0.00%)
Mar 01, 2018
4.937
5.044
4.934
4.969
153,693
+0.03(+0.66%)
Feb 28, 2018
5.053
5.086
4.937
4.937
333,964
-0.11(-2.12%)
Feb 27, 2018
5.207
5.235
5.039
5.044
163,722
-0.15(-2.87%)
Feb 26, 2018
5.076
5.207
5.067
5.193
246,098
+0.09(+1.73%)
Feb 23, 2018
5.053
5.165
5.035
5.104
378,135
+0.07(+1.39%)
Feb 22, 2018
5.067
5.118
5.007
5.035
137,510
-0.03(-0.55%)
Feb 21, 2018
5.072
5.151
5.063
5.063
190,482
+0.02(+0.37%)
Feb 20, 2018
5.179
5.188
5.025
5.044
276,205
-0.16(-3.13%)
Feb 16, 2018
5.207
5.207
5.207
0
+0.05(+0.90%)
Feb 15, 2018
5.025
5.179
4.993
5.160
252,183
+0.14(+2.78%)
Feb 14, 2018
5.002
5.053
4.988
5.021
167,879
-0.01(-0.28%)
Feb 13, 2018
4.983
5.053
4.923
5.035
224,210
+0.02(+0.46%)
Feb 12, 2018
5.053
5.058
4.909
5.011
265,289
+0.03(+0.65%)
Feb 09, 2018
5.011
5.039
4.900
4.979
275,361
+0.11(+2.30%)
Feb 08, 2018
4.858
4.974
4.853
4.867
156,506
+0.00(+0.10%)
Feb 07, 2018
4.904
4.951
4.858
4.862
259,492
-0.04(-0.76%)
Feb 06, 2018
4.797
4.932
4.780
4.900
410,735
+0.01(+0.29%)
Feb 05, 2018
4.913
4.918
4.764
4.886
405,558
-0.05(-0.94%)
Feb 02, 2018
5.025
5.025
4.904
4.932
344,307
-0.10(-1.94%)
Feb 01, 2018
5.025
5.090
4.974
5.030
277,820
-0.00(-0.09%)
Jan 31, 2018
5.137
5.146
4.965
5.035
322,955
-0.09(-1.82%)
Jan 30, 2018
5.104
5.123
5.104
5.128
266,180
-0.00(-0.09%)
Jan 29, 2018
5.314
5.347
5.098
5.132
571,937
-0.19(-3.50%)
Jan 26, 2018
5.407
5.444
5.309
5.319
373,383
-0.09(-1.64%)
Jan 25, 2018
5.454
5.463
5.356
5.407
264,362
-0.07(-1.19%)
Jan 24, 2018
5.533
5.561
5.472
5.472
210,096
-0.05(-0.93%)
Jan 23, 2018
5.496
5.542
5.482
5.524
204,733
+0.04(+0.68%)
Jan 22, 2018
5.342
5.496
5.342
5.486
304,526
+0.15(+2.79%)
Jan 19, 2018
5.328
5.402
5.328
5.337
238,619
+0.01(+0.17%)
Jan 18, 2018
5.402
5.407
5.314
5.328
297,752
-0.08(-1.46%)
Jan 17, 2018
5.407
5.449
5.402
5.407
205,175
+0.00(+0.09%)
Jan 16, 2018
5.440
5.505
5.402
5.402
175,534
-0.03(-0.60%)
Jan 12, 2018
5.435
5.435
5.435
0
-0.05(-0.93%)
Jan 11, 2018
5.421
5.491
5.416
5.486
236,990
+0.07(+1.29%)
Jan 10, 2018
5.430
5.416
180,496
+0.04(+0.69%)
Jan 09, 2018
5.361
5.407
5.333
5.379
210,378
+0.01(+0.17%)
Jan 08, 2018
5.384
5.416
5.356
5.370
195,884
-0.01(-0.26%)
Jan 05, 2018
5.333
5.398
5.314
5.384
249,737
+0.07(+1.40%)
Jan 04, 2018
5.309
5.379
5.309
5.309
386,966
-0.00(-0.09%)
Jan 03, 2018
5.500
5.524
5.305
5.314
511,980
-0.20(-3.71%)
Jan 02, 2018
5.621
5.649
5.496
5.519
390,163
-0.09(-1.58%)
Dec 29, 2017
5.607
5.607
5.607
0
-0.05(-0.91%)
Dec 28, 2017
5.687
5.729
5.607
5.659
314,918
-0.01(-0.25%)
Dec 27, 2017
5.655
5.709
5.650
5.673
474,383
+0.01(+0.16%)
Dec 26, 2017
5.636
5.695
5.636
5.664
250,129
+0.03(+0.48%)
Dec 22, 2017
5.641
5.695
5.636
5.636
132,866
-0.03(-0.48%)
Dec 21, 2017
5.641
5.731
5.636
5.664
166,457
+0.02(+0.40%)
Dec 20, 2017
5.591
5.671
5.532
5.641
358,058
+0.05(+0.89%)
Dec 19, 2017
5.749
5.758
5.587
5.591
504,168
-0.16(-2.75%)
Dec 18, 2017
5.858
5.910
5.749
5.749
370,239
-0.09(-1.55%)
Dec 15, 2017
5.790
5.885
5.790
5.840
366,655
+0.05(+0.86%)
Dec 14, 2017
5.804
5.858
5.790
5.790
279,408
-0.01(-0.16%)
Dec 13, 2017
5.768
5.890
5.768
5.799
235,895
+0.00(+0.00%)
Dec 12, 2017
5.808
5.849
5.795
5.799
206,176
-0.01(-0.16%)
Dec 11, 2017
5.799
5.872
5.795
5.808
167,421
+0.01(+0.16%)
Dec 08, 2017
5.772
5.808
5.745
5.799
133,576
+0.00(+0.00%)
Dec 07, 2017
5.740
5.831
5.740
130,003
+0.00(+0.00%)
Dec 06, 2017
5.786
5.801
5.740
5.758
164,986
-0.02(-0.39%)
Dec 05, 2017
5.763
5.813
5.763
5.781
162,616
+0.01(+0.24%)
Dec 04, 2017
5.745
5.826
5.745
5.768
255,715
+0.02(+0.39%)
Dec 01, 2017
5.781
5.781
5.700
5.745
255,182
-0.06(-1.09%)
Nov 30, 2017
5.858
5.862
5.749
5.808
226,727
-0.05(-0.85%)
Nov 29, 2017
5.862
5.912
5.835
5.858
150,893
-0.00(-0.08%)
Nov 28, 2017
5.822
5.885
5.808
5.862
219,503
+0.05(+0.86%)
Nov 27, 2017
5.903
5.939
5.808
5.813
180,778
-0.09(-1.61%)
Nov 24, 2017
5.899
5.939
5.885
5.908
50,537
+0.02(+0.31%)
Nov 22, 2017
5.790
5.917
5.790
5.890
163,959
+0.09(+1.56%)
Nov 21, 2017
5.831
5.894
5.786
5.799
207,375
-0.03(-0.54%)
Nov 20, 2017
5.813
5.858
5.791
5.831
150,302
+0.02(+0.39%)
Nov 17, 2017
5.668
5.813
5.650
5.808
200,875
+0.13(+2.31%)
Nov 16, 2017
5.718
5.763
5.673
5.677
258,611
-0.04(-0.63%)
Nov 15, 2017
5.768
5.804
5.713
5.713
163,085
-0.06(-1.10%)
Nov 14, 2017
5.740
5.819
5.740
5.777
137,437
+0.02(+0.31%)
Nov 13, 2017
5.736
5.781
5.696
5.758
163,687
+0.00(+0.00%)
Nov 10, 2017
5.799
5.840
5.754
5.758
271,116
-0.05(-0.93%)
Nov 09, 2017
5.831
5.871
5.772
5.813
207,304
-0.03(-0.54%)
Nov 08, 2017
5.831
5.881
5.799
5.844
215,994
+0.01(+0.15%)
Nov 07, 2017
5.722
5.854
5.722
5.835
231,220
+0.09(+1.49%)
Nov 06, 2017
5.921
5.921
5.745
5.749
376,321
-0.14(-2.38%)
Nov 03, 2017
5.957
5.957
5.722
5.890
569,652
-0.11(-1.88%)
Nov 02, 2017
6.052
6.079
5.989
6.003
244,386
-0.06(-0.97%)
Nov 01, 2017
6.057
6.102
6.034
6.061
169,674
+0.01(+0.22%)
Oct 31, 2017
6.125
6.147
6.048
6.048
200,432
-0.07(-1.18%)
Oct 30, 2017
6.192
6.206
6.107
6.120
202,733
-0.08(-1.31%)
Oct 27, 2017
6.197
6.251
6.110
6.201
280,910
-0.01(-0.22%)
Oct 26, 2017
6.351
6.351
6.179
6.215
257,109
-0.10(-1.65%)
Oct 25, 2017
6.441
6.450
6.292
6.319
289,945
-0.10(-1.55%)
Oct 24, 2017
6.450
6.509
6.418
6.418
107,156
-0.04(-0.56%)
Oct 23, 2017
6.477
6.522
6.429
6.455
206,722
-0.02(-0.35%)
Oct 20, 2017
6.554
6.559
6.473
6.477
205,368
-0.05(-0.76%)
Oct 19, 2017
6.509
6.554
6.509
6.527
91,632
+0.02(+0.28%)
Oct 18, 2017
6.586
6.620
6.509
6.509
112,386
-0.05(-0.83%)
Oct 17, 2017
6.486
6.608
6.486
6.563
97,740
+0.06(+0.90%)
Oct 16, 2017
6.545
6.586
6.504
6.504
152,430
-0.03(-0.48%)
Oct 13, 2017
6.527
6.563
6.504
6.536
75,634
+0.02(+0.28%)
Oct 12, 2017
6.554
6.559
6.513
6.518
103,267
-0.04(-0.62%)
Oct 11, 2017
6.504
6.577
6.500
6.559
106,665
+0.05(+0.83%)
Oct 10, 2017
6.536
6.577
6.486
6.504
181,981
-0.02(-0.28%)
Oct 09, 2017
6.550
6.563
6.518
6.522
72,090
+0.01(+0.14%)
Oct 06, 2017
6.577
6.581
6.496
6.513
104,813
-0.08(-1.17%)
Oct 05, 2017
6.577
6.622
6.577
6.590
98,625
+0.03(+0.41%)
Oct 04, 2017
6.536
6.586
6.536
6.563
88,497
+0.03(+0.41%)
Oct 03, 2017
6.590
6.613
6.518
6.536
205,308
-0.06(-0.89%)
Oct 02, 2017
6.563
6.622
6.531
6.595
199,501
+0.03(+0.48%)
Sep 29, 2017
6.536
6.613
6.536
6.563
129,276
+0.03(+0.48%)
Sep 28, 2017
6.477
6.550
6.418
6.531
277,762
+0.04(+0.63%)
Sep 27, 2017
6.495
6.542
6.403
6.491
248,292
+0.00(+0.00%)
Sep 26, 2017
6.500
6.574
6.449
6.491
327,116
+0.02(+0.34%)
Sep 25, 2017
6.508
6.522
6.425
6.469
406,467
+0.00(+0.00%)
Sep 22, 2017
6.469
6.508
6.451
6.469
303,632
+0.02(+0.27%)
Sep 21, 2017
6.478
6.508
6.442
6.451
94,462
+0.00(+0.00%)
Sep 20, 2017
6.451
6.495
6.438
6.451
161,486
-0.00(-0.07%)
Sep 19, 2017
6.447
6.486
6.429
6.456
165,907
+0.04(+0.62%)
Sep 18, 2017
6.350
6.456
6.350
6.416
210,413
+0.07(+1.11%)
Sep 15, 2017
6.381
6.416
6.328
6.346
453,628
-0.02(-0.35%)
Sep 14, 2017
6.354
6.398
6.346
6.368
205,604
+0.01(+0.21%)
Sep 13, 2017
6.394
6.398
6.354
6.354
226,625
+0.00(+0.07%)
Sep 12, 2017
6.332
6.398
6.332
6.350
110,580
+0.00(+0.00%)
Sep 11, 2017
6.381
6.412
6.328
6.350
218,450
-0.01(-0.14%)
Sep 08, 2017
6.376
6.381
6.324
6.359
246,718
-0.03(-0.41%)
Sep 07, 2017
6.407
6.416
6.376
6.385
125,063
-0.01(-0.21%)
Sep 06, 2017
6.385
6.438
6.381
6.398
128,779
+0.00(+0.00%)
Sep 05, 2017
6.456
6.473
6.381
6.398
161,966
-0.07(-1.09%)
Sep 01, 2017
6.451
6.479
6.429
6.469
140,663
+0.04(+0.55%)
Aug 31, 2017
6.376
6.451
6.376
6.434
160,529
+0.05(+0.76%)
Aug 30, 2017
6.363
6.407
6.363
6.385
103,876
+0.02(+0.35%)
Aug 29, 2017
6.412
6.456
6.359
6.363
161,240
-0.07(-1.03%)
Aug 28, 2017
6.442
6.456
6.350
6.429
221,708
-0.01(-0.20%)
Aug 25, 2017
6.442
6.442
6.398
6.442
170,159
+0.01(+0.14%)
Aug 24, 2017
6.438
6.456
6.416
6.434
207,562
+0.02(+0.27%)
Aug 23, 2017
6.412
6.482
6.412
6.416
100,797
-0.01(-0.21%)
Aug 22, 2017
6.420
6.464
6.385
6.429
193,772
+0.01(+0.21%)
Aug 21, 2017
6.420
6.443
6.363
6.416
108,713
-0.01(-0.14%)
Aug 18, 2017
6.376
6.456
6.324
6.425
175,378
+0.05(+0.76%)
Aug 17, 2017
6.412
6.460
6.363
6.376
133,447
-0.05(-0.75%)
Aug 16, 2017
6.447
6.482
6.394
6.425
140,451
-0.02(-0.34%)
Aug 15, 2017
6.390
6.478
6.297
6.447
252,974
+0.07(+1.17%)
Aug 14, 2017
6.280
6.420
6.267
6.372
233,424
+0.11(+1.83%)
Aug 11, 2017
6.157
6.288
5.910
6.258
643,048
+0.07(+1.14%)
Aug 10, 2017
6.310
6.310
6.161
6.187
467,465
-0.11(-1.68%)
Aug 09, 2017
6.306
6.324
6.249
6.293
172,810
-0.02(-0.28%)
Aug 08, 2017
6.297
6.372
6.266
6.310
305,403
+0.01(+0.21%)
Aug 07, 2017
6.394
6.394
6.266
6.297
360,209
-0.09(-1.45%)
Aug 04, 2017
6.420
6.425
6.376
6.390
229,156
-0.02(-0.34%)
Aug 03, 2017
6.486
6.486
6.394
6.412
587,433
-0.04(-0.68%)
Aug 02, 2017
6.469
6.495
6.420
6.456
564,470
-0.08(-1.21%)
Aug 01, 2017
6.508
6.539
6.482
6.535
238,038
+0.01(+0.20%)
Jul 31, 2017
6.486
6.526
6.456
6.522
155,492
+0.04(+0.54%)
Jul 28, 2017
6.482
6.508
6.447
6.486
235,227
+0.01(+0.20%)
Jul 27, 2017
6.469
6.508
6.434
6.473
199,450
+0.01(+0.14%)
Jul 26, 2017
6.464
6.501
6.451
6.464
210,834
+0.01(+0.20%)
Jul 25, 2017
6.508
6.526
6.420
6.451
256,264
-0.07(-1.01%)
Jul 24, 2017
6.544
6.544
6.495
6.517
532,449
-0.03(-0.40%)
Jul 21, 2017
6.451
6.583
6.420
6.544
456,566
+0.11(+1.71%)
Jul 20, 2017
6.456
6.464
6.420
6.434
188,171
+0.00(+0.00%)
Jul 19, 2017
6.434
6.460
6.390
6.434
300,694
+0.01(+0.14%)
Jul 18, 2017
6.574
6.574
6.398
6.425
398,467
-0.15(-2.27%)
Jul 17, 2017
6.491
6.574
6.491
6.574
313,496
+0.08(+1.29%)
Jul 14, 2017
6.473
6.517
6.469
6.491
203,803
+0.03(+0.48%)
Jul 13, 2017
6.539
6.539
6.420
6.460
196,440
-0.08(-1.21%)
Jul 12, 2017
6.508
6.566
6.491
6.539
206,116
+0.04(+0.68%)
Jul 11, 2017
6.482
6.530
6.376
6.495
426,597
+0.01(+0.20%)
Jul 10, 2017
6.482
6.482
6.412
6.482
377,760
+0.02(+0.34%)
Jul 07, 2017
6.442
6.482
6.398
6.460
222,350
-0.03(-0.41%)
Jul 06, 2017
6.482
6.486
6.403
6.486
1,705,091
+0.00(+0.00%)
Jul 05, 2017
6.517
6.517
6.442
6.486
285,622
-0.02(-0.34%)
Jul 03, 2017
6.425
6.522
6.407
6.508
234,775
+0.06(+0.95%)
Jun 30, 2017
6.517
6.517
6.394
6.447
312,480
-0.05(-0.81%)
Jun 29, 2017
6.504
6.539
6.412
6.500
545,707
-0.04(-0.54%)
Jun 28, 2017
6.596
6.614
6.491
6.535
429,059
-0.06(-0.93%)
Jun 27, 2017
6.648
6.648
6.549
6.596
632,161
-0.05(-0.77%)
Jun 26, 2017
6.703
6.721
6.643
6.648
747,021
-0.06(-0.83%)
Jun 23, 2017
6.528
6.742
6.523
6.703
2,813,431
+0.18(+2.76%)
Jun 22, 2017
6.502
6.549
6.498
6.523
263,504
+0.02(+0.33%)
Jun 21, 2017
6.571
6.588
6.472
6.502
335,467
-0.06(-0.91%)
Jun 20, 2017
6.596
6.596
6.511
6.562
205,775
-0.01(-0.20%)
Jun 19, 2017
6.596
6.665
6.511
6.575
498,500
+0.00(+0.00%)
Jun 16, 2017
6.455
6.579
6.442
6.575
1,112,386
+0.13(+2.06%)
Jun 15, 2017
6.305
6.442
6.305
6.442
483,843
+0.08(+1.21%)
Jun 14, 2017
6.352
6.369
6.309
6.365
437,339
+0.05(+0.81%)
Jun 13, 2017
6.314
6.348
6.271
6.314
303,410
-0.01(-0.14%)
Jun 12, 2017
6.284
6.344
6.275
6.322
363,156
+0.04(+0.61%)
Jun 09, 2017
6.236
6.296
6.236
6.284
250,290
+0.03(+0.55%)
Jun 08, 2017
6.241
6.292
6.236
6.249
311,696
+0.01(+0.14%)
Jun 07, 2017
6.254
6.262
6.219
6.241
172,549
+0.01(+0.21%)
Jun 06, 2017
6.262
6.275
6.215
6.228
254,583
-0.03(-0.48%)
Jun 05, 2017
6.275
6.279
6.211
6.258
354,835
-0.01(-0.20%)
Jun 02, 2017
6.254
6.275
6.215
6.271
456,866
+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.