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
)
6.960
+0.040 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2024
6.980
7.070
6.960
7.060
207,910
+0.08(+1.15%)
May 30, 2024
6.980
7.059
6.921
6.980
295,500
+0.02(+0.28%)
May 29, 2024
6.960
7.020
6.921
6.960
247,979
-0.08(-1.12%)
May 28, 2024
6.960
7.039
6.911
7.039
293,566
+0.12(+1.71%)
May 24, 2024
6.970
6.998
6.851
6.921
366,657
+0.01(+0.14%)
May 23, 2024
7.010
7.042
6.881
6.911
314,766
-0.06(-0.85%)
May 22, 2024
7.128
7.148
6.950
6.970
494,776
-0.17(-2.35%)
May 21, 2024
7.168
7.178
7.089
7.138
187,790
+0.02(+0.28%)
May 20, 2024
7.109
7.138
7.069
7.118
223,733
+0.07(+0.98%)
May 17, 2024
7.059
7.099
7.000
7.049
166,144
+0.04(+0.56%)
May 16, 2024
7.069
7.175
6.990
7.010
390,545
-0.11(-1.53%)
May 15, 2024
7.118
7.158
6.980
7.118
240,854
+0.03(+0.42%)
May 14, 2024
7.099
7.148
7.050
7.089
183,983
+0.03(+0.42%)
May 13, 2024
7.000
7.059
7.000
7.059
156,512
+0.06(+0.85%)
May 10, 2024
7.000
7.049
6.950
7.000
152,415
+0.05(+0.71%)
May 09, 2024
6.980
7.049
6.891
6.950
260,573
-0.02(-0.28%)
May 08, 2024
6.950
7.024
6.931
6.970
192,035
-0.01(-0.14%)
May 07, 2024
7.049
7.109
6.970
6.980
210,031
-0.08(-1.12%)
May 06, 2024
6.851
7.059
6.832
7.059
334,575
+0.25(+3.63%)
May 03, 2024
6.792
6.832
6.703
6.812
202,979
+0.08(+1.17%)
May 02, 2024
6.753
6.769
6.654
6.733
136,014
+0.04(+0.59%)
May 01, 2024
6.545
6.767
6.545
6.693
230,041
+0.16(+2.42%)
Apr 30, 2024
6.585
6.634
6.535
6.535
130,036
-0.07(-1.05%)
Apr 29, 2024
6.624
6.674
6.580
6.604
167,969
+0.00(+0.00%)
Apr 26, 2024
6.595
6.634
6.560
6.604
330,797
+0.04(+0.60%)
Apr 25, 2024
6.546
6.575
6.487
6.565
164,055
-0.01(-0.15%)
Apr 24, 2024
6.604
6.624
6.531
6.575
169,272
-0.02(-0.30%)
Apr 23, 2024
6.546
6.614
6.546
6.595
198,732
+0.08(+1.20%)
Apr 22, 2024
6.565
6.595
6.497
6.516
206,769
-0.05(-0.74%)
Apr 19, 2024
6.575
6.575
6.350
6.565
314,952
-0.01(-0.15%)
Apr 18, 2024
6.497
6.595
6.451
6.575
200,264
+0.13(+1.97%)
Apr 17, 2024
6.428
6.502
6.389
6.448
126,571
+0.05(+0.76%)
Apr 16, 2024
6.428
6.448
6.311
6.399
183,838
-0.03(-0.46%)
Apr 15, 2024
6.526
6.526
6.311
6.428
260,236
-0.03(-0.45%)
Apr 12, 2024
6.526
6.555
6.380
6.458
167,142
-0.07(-1.05%)
Apr 11, 2024
6.497
6.536
6.389
6.526
199,996
+0.10(+1.52%)
Apr 10, 2024
6.595
6.634
6.360
6.428
284,662
-0.27(-4.08%)
Apr 09, 2024
6.604
6.702
6.565
6.702
232,794
+0.10(+1.48%)
Apr 08, 2024
6.663
6.702
6.555
6.604
152,750
-0.05(-0.73%)
Apr 05, 2024
6.546
6.702
6.526
6.653
291,521
+0.11(+1.64%)
Apr 04, 2024
6.858
6.868
6.526
6.546
453,960
-0.28(-4.15%)
Apr 03, 2024
6.790
6.888
6.770
6.829
197,547
+0.00(+0.00%)
Apr 02, 2024
6.761
6.839
6.712
6.829
241,013
+0.02(+0.29%)
Apr 01, 2024
6.839
6.839
6.653
6.809
473,618
+0.06(+0.87%)
Mar 28, 2024
6.712
6.839
6.702
6.751
225,830
+0.04(+0.58%)
Mar 27, 2024
6.565
6.722
6.565
6.712
298,292
+0.11(+1.63%)
Mar 26, 2024
6.858
6.858
6.604
6.604
364,776
-0.22(-3.29%)
Mar 25, 2024
6.624
6.849
6.624
6.829
441,726
+0.21(+3.10%)
Mar 22, 2024
6.624
6.648
6.575
6.624
197,645
+0.02(+0.30%)
Mar 21, 2024
6.643
6.702
6.555
6.604
234,572
-0.05(-0.73%)
Mar 20, 2024
6.477
6.692
6.448
6.653
371,382
+0.17(+2.56%)
Mar 19, 2024
6.350
6.487
6.321
6.487
248,075
+0.11(+1.68%)
Mar 18, 2024
6.272
6.399
6.234
6.380
331,729
+0.14(+2.19%)
Mar 15, 2024
6.165
6.292
6.135
6.243
276,859
+0.08(+1.27%)
Mar 14, 2024
6.243
6.243
6.106
6.165
353,757
-0.04(-0.63%)
Mar 13, 2024
6.184
6.272
6.160
6.204
230,143
+0.02(+0.32%)
Mar 12, 2024
6.106
6.184
6.077
6.184
180,094
+0.07(+1.12%)
Mar 11, 2024
6.047
6.165
6.047
6.116
276,452
+0.07(+1.13%)
Mar 08, 2024
6.106
6.223
6.047
6.047
401,682
-0.04(-0.64%)
Mar 07, 2024
5.960
6.087
5.960
6.087
491,354
+0.18(+2.98%)
Mar 06, 2024
5.872
5.940
5.862
5.911
184,930
+0.06(+1.00%)
Mar 05, 2024
5.813
5.881
5.813
5.852
106,929
+0.04(+0.67%)
Mar 04, 2024
5.891
5.891
5.793
5.813
163,225
-0.04(-0.67%)
Mar 01, 2024
5.852
5.872
5.774
5.852
183,488
+0.04(+0.67%)
Feb 29, 2024
5.774
5.862
5.747
5.813
172,268
+0.06(+1.02%)
Feb 28, 2024
5.793
5.813
5.745
5.754
233,106
-0.03(-0.51%)
Feb 27, 2024
5.851
5.861
5.745
5.784
282,334
-0.04(-0.66%)
Feb 26, 2024
5.851
5.899
5.797
5.822
248,370
-0.04(-0.66%)
Feb 23, 2024
5.793
5.885
5.765
5.861
185,412
+0.06(+1.00%)
Feb 22, 2024
5.764
5.823
5.726
5.803
191,518
+0.04(+0.67%)
Feb 21, 2024
5.755
5.784
5.716
5.764
113,707
+0.00(+0.00%)
Feb 20, 2024
5.745
5.764
5.658
5.764
241,162
+0.06(+1.01%)
Feb 16, 2024
5.668
5.745
5.601
5.707
134,542
+0.03(+0.51%)
Feb 15, 2024
5.562
5.687
5.554
5.678
163,402
+0.16(+2.97%)
Feb 14, 2024
5.456
5.514
5.374
5.514
164,155
+0.09(+1.60%)
Feb 13, 2024
5.533
5.533
5.408
5.427
329,701
-0.19(-3.43%)
Feb 12, 2024
5.504
5.625
5.494
5.620
288,956
+0.13(+2.46%)
Feb 09, 2024
5.514
5.552
5.432
5.485
461,578
-0.02(-0.35%)
Feb 08, 2024
5.398
5.504
5.360
5.504
244,469
+0.15(+2.88%)
Feb 07, 2024
5.620
5.649
5.340
5.350
563,506
-0.29(-5.13%)
Feb 06, 2024
5.716
5.745
5.620
5.639
389,224
-0.08(-1.35%)
Feb 05, 2024
5.861
5.864
5.649
5.716
465,324
-0.16(-2.79%)
Feb 02, 2024
5.822
5.915
5.803
5.880
185,699
+0.01(+0.16%)
Feb 01, 2024
5.822
5.890
5.707
5.870
270,436
+0.10(+1.67%)
Jan 31, 2024
5.813
5.861
5.745
5.774
319,256
-0.04(-0.66%)
Jan 30, 2024
5.890
5.948
5.813
5.813
265,504
-0.13(-2.11%)
Jan 29, 2024
5.938
5.947
5.881
5.938
495,307
+0.05(+0.81%)
Jan 26, 2024
5.900
5.924
5.890
5.890
421,433
+0.03(+0.49%)
Jan 25, 2024
5.890
5.900
5.843
5.862
305,916
+0.01(+0.16%)
Jan 24, 2024
5.843
5.890
5.824
5.852
314,261
+0.01(+0.16%)
Jan 23, 2024
5.814
5.852
5.786
5.843
208,618
+0.05(+0.82%)
Jan 22, 2024
5.852
5.860
5.776
5.795
136,298
-0.02(-0.33%)
Jan 19, 2024
5.824
5.844
5.710
5.814
248,917
+0.02(+0.33%)
Jan 18, 2024
5.852
5.852
5.767
5.795
279,892
-0.03(-0.49%)
Jan 17, 2024
5.795
5.824
5.767
5.824
187,980
-0.02(-0.33%)
Jan 16, 2024
5.824
5.843
5.710
5.843
195,046
+0.02(+0.33%)
Jan 12, 2024
5.852
5.862
5.805
5.824
220,756
+0.00(+0.00%)
Jan 11, 2024
5.824
5.833
5.752
5.824
197,761
+0.00(+0.00%)
Jan 10, 2024
5.833
5.852
5.794
5.824
178,524
-0.01(-0.16%)
Jan 09, 2024
5.814
5.843
5.814
5.833
204,698
+0.00(+0.00%)
Jan 08, 2024
5.795
5.852
5.795
5.833
235,719
+0.05(+0.82%)
Jan 05, 2024
5.757
5.805
5.729
5.786
186,746
+0.03(+0.50%)
Jan 04, 2024
5.700
5.776
5.690
5.757
128,831
+0.05(+0.83%)
Jan 03, 2024
5.757
5.771
5.548
5.710
390,667
-0.05(-0.83%)
Jan 02, 2024
5.767
5.824
5.719
5.757
210,135
-0.08(-1.31%)
Dec 29, 2023
5.900
5.947
5.805
5.833
411,411
-0.13(-2.23%)
Dec 28, 2023
5.995
6.024
5.947
5.966
229,814
-0.05(-0.79%)
Dec 27, 2023
5.995
6.033
5.976
6.014
361,372
+0.03(+0.47%)
Dec 26, 2023
6.033
6.033
5.967
5.986
388,659
+0.03(+0.47%)
Dec 22, 2023
5.948
5.976
5.920
5.958
212,284
+0.03(+0.48%)
Dec 21, 2023
5.995
5.995
5.898
5.929
413,810
+0.00(+0.00%)
Dec 20, 2023
5.967
6.005
5.892
5.929
303,118
-0.03(-0.47%)
Dec 19, 2023
6.005
6.005
5.929
5.958
264,686
+0.05(+0.80%)
Dec 18, 2023
5.939
5.953
5.864
5.911
227,001
-0.02(-0.32%)
Dec 15, 2023
6.023
6.061
5.882
5.929
393,737
-0.04(-0.63%)
Dec 14, 2023
5.873
6.033
5.859
5.967
645,829
+0.21(+3.59%)
Dec 13, 2023
5.695
5.807
5.695
5.760
378,706
+0.03(+0.49%)
Dec 12, 2023
5.732
5.760
5.695
5.732
104,619
+0.00(+0.00%)
Dec 11, 2023
5.732
5.760
5.704
5.732
101,311
+0.01(+0.16%)
Dec 08, 2023
5.751
5.751
5.704
5.723
167,264
+0.01(+0.16%)
Dec 07, 2023
5.666
5.713
5.638
5.713
94,229
+0.06(+1.00%)
Dec 06, 2023
5.685
5.732
5.633
5.657
235,515
-0.03(-0.50%)
Dec 05, 2023
5.779
5.779
5.685
5.685
162,661
-0.08(-1.47%)
Dec 04, 2023
5.704
5.798
5.704
5.770
207,208
+0.06(+0.99%)
Dec 01, 2023
5.704
5.742
5.672
5.713
626,823
+0.01(+0.16%)
Nov 30, 2023
5.723
5.723
5.638
5.704
141,323
-0.01(-0.16%)
Nov 29, 2023
5.666
5.713
5.624
5.713
192,986
+0.08(+1.50%)
Nov 28, 2023
5.666
5.666
5.610
5.629
157,392
-0.02(-0.33%)
Nov 27, 2023
5.684
5.693
5.619
5.647
166,080
+0.00(+0.00%)
Nov 24, 2023
5.666
5.684
5.601
5.647
80,695
+0.01(+0.16%)
Nov 22, 2023
5.666
5.703
5.582
5.638
162,960
+0.00(+0.00%)
Nov 21, 2023
5.657
5.694
5.592
5.638
105,584
-0.02(-0.33%)
Nov 20, 2023
5.564
5.657
5.537
5.657
210,518
+0.09(+1.67%)
Nov 17, 2023
5.592
5.592
5.490
5.564
81,611
+0.03(+0.50%)
Nov 16, 2023
5.592
5.592
5.462
5.536
130,802
-0.01(-0.17%)
Nov 15, 2023
5.638
5.643
5.415
5.545
170,137
-0.06(-0.99%)
Nov 14, 2023
5.286
5.601
5.230
5.601
223,966
+0.41(+7.86%)
Nov 13, 2023
5.147
5.267
5.026
5.193
249,523
-0.01(-0.18%)
Nov 10, 2023
5.267
5.276
5.165
5.202
73,540
-0.01(-0.18%)
Nov 09, 2023
5.295
5.332
5.193
5.211
90,985
-0.07(-1.40%)
Nov 08, 2023
5.313
5.313
5.239
5.286
63,150
-0.03(-0.52%)
Nov 07, 2023
5.211
5.341
5.193
5.313
72,447
+0.08(+1.60%)
Nov 06, 2023
5.397
5.415
5.221
5.230
100,620
-0.17(-3.09%)
Nov 03, 2023
5.341
5.438
5.258
5.397
169,550
+0.17(+3.19%)
Nov 02, 2023
5.045
5.286
5.017
5.230
310,430
+0.22(+4.44%)
Nov 01, 2023
4.896
5.054
4.887
5.007
118,042
+0.11(+2.27%)
Oct 31, 2023
4.776
4.910
4.776
4.896
98,998
+0.10(+2.13%)
Oct 30, 2023
4.785
4.803
4.720
4.794
77,148
+0.04(+0.78%)
Oct 27, 2023
4.839
4.858
4.702
4.757
119,993
-0.07(-1.51%)
Oct 26, 2023
4.775
4.903
4.775
4.830
85,791
+0.05(+1.15%)
Oct 25, 2023
4.711
4.876
4.711
4.775
161,115
+0.07(+1.55%)
Oct 24, 2023
4.730
4.782
4.693
4.702
97,898
-0.04(-0.77%)
Oct 23, 2023
4.885
4.885
4.730
4.739
168,916
-0.16(-3.35%)
Oct 20, 2023
4.949
4.978
4.894
4.903
78,303
-0.04(-0.74%)
Oct 19, 2023
5.159
5.177
4.931
4.940
161,275
-0.27(-5.25%)
Oct 18, 2023
5.250
5.314
5.104
5.214
170,136
-0.03(-0.52%)
Oct 17, 2023
5.424
5.475
5.223
5.241
588,869
-0.19(-3.53%)
Oct 16, 2023
5.405
5.478
5.405
5.433
143,917
+0.07(+1.36%)
Oct 13, 2023
5.524
5.588
5.341
5.360
157,974
-0.15(-2.65%)
Oct 12, 2023
5.588
5.652
5.469
5.506
67,978
-0.07(-1.31%)
Oct 11, 2023
5.643
5.643
5.474
5.579
83,920
+0.11(+2.00%)
Oct 10, 2023
5.506
5.559
5.460
5.469
54,585
+0.00(+0.00%)
Oct 09, 2023
5.341
5.579
5.314
5.469
131,645
+0.12(+2.22%)
Oct 06, 2023
5.296
5.387
5.249
5.351
86,164
+0.04(+0.69%)
Oct 05, 2023
5.250
5.351
5.232
5.314
65,218
+0.05(+0.87%)
Oct 04, 2023
5.268
5.296
5.177
5.268
89,422
+0.00(+0.00%)
Oct 03, 2023
5.460
5.469
5.195
5.268
151,627
-0.18(-3.35%)
Oct 02, 2023
5.588
5.661
5.414
5.451
266,816
-0.22(-3.86%)
Sep 29, 2023
5.698
5.771
5.652
5.670
32,802
+0.01(+0.16%)
Sep 28, 2023
5.597
5.707
5.542
5.661
104,762
+0.07(+1.31%)
Sep 27, 2023
5.696
5.723
5.588
5.588
145,912
-0.07(-1.27%)
Sep 26, 2023
5.768
5.768
5.660
5.660
158,628
-0.11(-1.88%)
Sep 25, 2023
5.714
5.840
5.741
5.768
158,574
-0.02(-0.31%)
Sep 22, 2023
5.786
5.840
5.768
5.786
61,223
+0.00(+0.00%)
Sep 21, 2023
5.858
5.885
5.768
5.786
134,954
-0.07(-1.23%)
Sep 20, 2023
5.876
5.939
5.858
5.858
82,391
+0.00(+0.00%)
Sep 19, 2023
5.912
5.976
5.858
5.858
91,327
-0.04(-0.61%)
Sep 18, 2023
5.858
5.948
5.849
5.894
141,080
+0.04(+0.62%)
Sep 15, 2023
5.831
5.894
5.829
5.858
105,060
+0.02(+0.31%)
Sep 14, 2023
5.813
5.894
5.796
5.840
79,651
+0.04(+0.62%)
Sep 13, 2023
5.777
5.867
5.768
5.804
109,220
+0.04(+0.62%)
Sep 12, 2023
5.741
5.840
5.741
5.768
70,662
-0.04(-0.62%)
Sep 11, 2023
5.804
5.822
5.759
5.804
80,951
+0.00(+0.00%)
Sep 08, 2023
5.678
5.822
5.633
5.804
117,887
+0.18(+3.21%)
Sep 07, 2023
5.660
5.678
5.606
5.624
99,519
-0.04(-0.64%)
Sep 06, 2023
5.849
5.864
5.642
5.660
176,327
-0.16(-2.79%)
Sep 05, 2023
5.912
5.930
5.813
5.822
92,859
-0.07(-1.22%)
Sep 01, 2023
5.948
5.974
5.894
5.894
109,865
-0.05(-0.91%)
Aug 31, 2023
5.985
6.012
5.858
5.948
157,140
-0.04(-0.60%)
Aug 30, 2023
5.957
6.047
5.939
5.985
172,659
+0.02(+0.30%)
Aug 29, 2023
5.904
5.975
5.904
5.966
332,184
+0.05(+0.90%)
Aug 28, 2023
5.869
5.940
5.833
5.913
597,589
+0.04(+0.61%)
Aug 25, 2023
5.913
5.913
5.842
5.877
188,008
+0.01(+0.15%)
Aug 24, 2023
5.940
5.965
5.851
5.869
114,767
-0.06(-1.05%)
Aug 23, 2023
5.815
5.931
5.815
5.931
102,271
+0.11(+1.83%)
Aug 22, 2023
5.904
5.904
5.796
5.824
90,883
+0.00(+0.00%)
Aug 21, 2023
5.931
5.931
5.815
5.824
156,363
-0.11(-1.80%)
Aug 18, 2023
5.895
5.931
5.797
5.931
198,821
+0.03(+0.45%)
Aug 17, 2023
5.993
6.030
5.877
5.904
139,137
-0.09(-1.49%)
Aug 16, 2023
6.082
6.136
5.966
5.993
83,591
-0.09(-1.46%)
Aug 15, 2023
6.171
6.171
6.047
6.082
46,525
-0.06(-1.01%)
Aug 14, 2023
6.180
6.184
6.082
6.145
102,792
+0.03(+0.44%)
Aug 11, 2023
6.251
6.251
6.082
6.118
157,460
-0.12(-2.00%)
Aug 10, 2023
6.278
6.358
6.243
6.243
52,461
-0.05(-0.85%)
Aug 09, 2023
6.341
6.349
6.284
6.296
66,385
-0.04(-0.70%)
Aug 08, 2023
6.269
6.367
6.278
6.341
99,683
+0.08(+1.28%)
Aug 07, 2023
6.305
6.318
6.243
6.260
60,381
-0.02(-0.28%)
Aug 04, 2023
6.243
6.349
6.234
6.278
89,025
+0.05(+0.86%)
Aug 03, 2023
6.314
6.336
6.171
6.225
101,914
-0.10(-1.55%)
Aug 02, 2023
6.385
6.416
6.305
6.323
78,109
-0.08(-1.25%)
Aug 01, 2023
6.474
6.474
6.376
6.403
106,669
-0.08(-1.24%)
Jul 31, 2023
6.608
6.643
6.456
6.483
146,262
-0.07(-1.09%)
Jul 28, 2023
6.563
6.670
6.447
6.554
178,951
+0.04(+0.55%)
Jul 27, 2023
6.633
6.686
6.510
6.519
177,333
-0.09(-1.33%)
Jul 26, 2023
6.660
6.730
6.571
6.607
170,545
-0.06(-0.92%)
Jul 25, 2023
6.589
6.730
6.589
6.668
195,309
+0.07(+1.07%)
Jul 24, 2023
6.554
6.642
6.554
6.598
141,314
+0.02(+0.27%)
Jul 21, 2023
6.501
6.598
6.501
6.580
137,820
+0.09(+1.36%)
Jul 20, 2023
6.536
6.536
6.426
6.492
101,483
+0.04(+0.55%)
Jul 19, 2023
6.457
6.536
6.404
6.457
282,459
+0.05(+0.83%)
Jul 18, 2023
6.342
6.422
6.210
6.404
930,565
+0.07(+1.11%)
Jul 17, 2023
6.316
6.369
6.263
6.334
152,803
+0.02(+0.28%)
Jul 14, 2023
6.334
6.342
6.263
6.316
88,882
+0.01(+0.14%)
Jul 13, 2023
6.254
6.325
6.254
6.307
54,628
+0.05(+0.85%)
Jul 12, 2023
6.254
6.298
6.219
6.254
78,322
+0.06(+1.00%)
Jul 11, 2023
6.193
6.240
6.184
6.193
45,504
-0.01(-0.14%)
Jul 10, 2023
6.166
6.210
6.122
6.202
50,068
+0.10(+1.59%)
Jul 07, 2023
6.069
6.175
6.069
6.105
71,220
+0.03(+0.43%)
Jul 06, 2023
6.166
6.201
6.008
6.078
107,339
-0.14(-2.27%)
Jul 05, 2023
6.272
6.272
6.210
6.219
57,383
-0.07(-1.12%)
Jul 03, 2023
6.351
6.364
6.272
6.290
36,240
-0.06(-0.97%)
Jun 30, 2023
6.404
6.404
6.316
6.351
54,149
-0.01(-0.14%)
Jun 29, 2023
6.404
6.404
6.272
6.360
50,764
-0.04(-0.55%)
Jun 28, 2023
6.378
6.413
6.317
6.395
120,910
+0.03(+0.41%)
Jun 27, 2023
6.326
6.369
6.265
6.369
78,482
+0.07(+1.11%)
Jun 26, 2023
6.265
6.326
6.204
6.299
118,748
+0.06(+0.98%)
Jun 23, 2023
6.221
6.269
6.195
6.238
128,683
-0.04(-0.69%)
Jun 22, 2023
6.273
6.299
6.247
6.282
62,790
+0.03(+0.56%)
Jun 21, 2023
6.291
6.308
6.238
6.247
70,699
-0.01(-0.14%)
Jun 20, 2023
6.273
6.360
6.238
6.256
170,455
+0.05(+0.84%)
Jun 16, 2023
6.369
6.378
6.204
6.204
94,925
-0.13(-2.06%)
Jun 15, 2023
6.282
6.369
6.238
6.334
67,368
+0.09(+1.39%)
Jun 14, 2023
6.273
6.352
6.230
6.247
77,571
+0.00(+0.00%)
Jun 13, 2023
6.273
6.404
6.230
6.247
94,307
-0.03(-0.55%)
Jun 12, 2023
6.238
6.291
6.212
6.282
74,589
+0.04(+0.70%)
Jun 09, 2023
6.230
6.273
6.175
6.238
71,885
+0.02(+0.28%)
Jun 08, 2023
6.221
6.247
6.099
6.221
92,449
+0.04(+0.71%)
Jun 07, 2023
6.204
6.238
6.125
6.177
81,366
-0.01(-0.14%)
Jun 06, 2023
6.143
6.282
6.108
6.186
244,834
+0.04(+0.71%)
Jun 05, 2023
6.143
6.195
6.064
6.143
100,891
-0.03(-0.42%)
Jun 02, 2023
6.195
6.204
6.125
6.169
79,679
+0.03(+0.57%)
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.