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
Angel Oak Mortgage REIT Inc
(NY:
AOMR
)
12.69
+0.43 (+3.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2023
7.037
7.037
6.664
6.700
104,111
-0.22(-3.16%)
May 30, 2023
7.056
7.056
6.855
6.919
115,243
-0.07(-1.04%)
May 26, 2023
6.864
7.156
6.731
6.992
240,146
+0.16(+2.40%)
May 25, 2023
7.092
7.092
6.828
6.828
112,449
-0.09(-1.32%)
May 24, 2023
6.855
7.001
6.773
6.919
176,502
+0.03(+0.40%)
May 23, 2023
6.928
7.183
6.864
6.892
135,450
-0.03(-0.40%)
May 22, 2023
6.892
7.047
6.873
6.919
145,876
+0.04(+0.53%)
May 19, 2023
6.882
7.046
6.810
6.882
139,379
-0.09(-1.31%)
May 18, 2023
6.912
7.070
6.869
6.974
259,688
+0.10(+1.40%)
May 17, 2023
6.930
6.974
6.746
6.877
183,655
+0.04(+0.64%)
May 16, 2023
6.877
7.000
6.816
6.834
135,770
-0.03(-0.38%)
May 15, 2023
6.912
7.023
6.816
6.860
211,599
+0.02(+0.26%)
May 12, 2023
6.869
6.877
6.799
6.842
57,829
+0.03(+0.51%)
May 11, 2023
6.755
6.869
6.755
6.807
67,364
+0.05(+0.78%)
May 10, 2023
6.930
6.930
6.737
6.755
49,550
-0.07(-1.03%)
May 09, 2023
6.869
6.991
6.781
6.825
68,073
-0.08(-1.14%)
May 08, 2023
6.991
7.026
6.886
6.904
102,968
-0.06(-0.88%)
May 05, 2023
6.904
7.009
6.799
6.965
157,402
+0.19(+2.84%)
May 04, 2023
6.142
6.921
6.142
6.772
144,708
+0.45(+7.05%)
May 03, 2023
6.510
6.702
6.326
6.326
50,487
-0.19(-2.95%)
May 02, 2023
6.720
6.720
6.379
6.519
60,077
-0.17(-2.49%)
May 01, 2023
6.746
6.803
6.659
6.685
37,515
-0.08(-1.16%)
Apr 28, 2023
6.650
6.886
6.650
6.764
241,536
+0.01(+0.13%)
Apr 27, 2023
6.781
6.921
6.653
6.755
27,851
+0.05(+0.78%)
Apr 26, 2023
6.676
6.807
6.658
6.702
37,269
-0.03(-0.39%)
Apr 25, 2023
6.781
6.834
6.676
6.729
37,687
-0.05(-0.77%)
Apr 24, 2023
6.790
6.895
6.764
6.781
64,850
-0.01(-0.13%)
Apr 21, 2023
6.825
6.842
6.764
6.790
56,908
-0.01(-0.13%)
Apr 20, 2023
6.720
6.807
6.685
6.799
19,127
+0.04(+0.65%)
Apr 19, 2023
6.702
6.790
6.615
6.755
27,351
+0.02(+0.26%)
Apr 18, 2023
6.869
6.888
6.702
6.737
139,742
-0.15(-2.16%)
Apr 17, 2023
7.035
7.175
6.825
6.886
116,862
-0.14(-1.99%)
Apr 14, 2023
7.000
7.178
6.860
7.026
58,036
+0.08(+1.13%)
Apr 13, 2023
6.860
6.982
6.790
6.947
67,962
+0.11(+1.66%)
Apr 12, 2023
6.947
6.947
6.777
6.834
44,445
-0.05(-0.76%)
Apr 11, 2023
6.764
6.921
6.615
6.886
77,817
+0.18(+2.74%)
Apr 10, 2023
6.632
6.737
6.562
6.702
45,432
+0.00(+0.00%)
Apr 06, 2023
6.694
6.781
6.650
6.702
56,017
+0.04(+0.52%)
Apr 05, 2023
6.492
6.685
6.475
6.667
66,224
+0.15(+2.28%)
Apr 04, 2023
6.597
6.597
6.396
6.519
59,031
+0.02(+0.27%)
Apr 03, 2023
6.431
6.510
6.379
6.501
40,446
+0.11(+1.78%)
Mar 31, 2023
6.597
6.597
6.344
6.387
129,766
-0.04(-0.68%)
Mar 30, 2023
6.632
6.632
6.361
6.431
27,486
-0.10(-1.61%)
Mar 29, 2023
6.449
6.545
6.344
6.536
60,212
+0.20(+3.18%)
Mar 28, 2023
6.326
6.357
6.230
6.335
31,864
+0.03(+0.42%)
Mar 27, 2023
6.247
6.335
6.169
6.309
95,435
+0.19(+3.15%)
Mar 24, 2023
6.134
6.134
5.950
6.116
87,840
-0.09(-1.41%)
Mar 23, 2023
6.466
6.562
6.177
6.204
107,997
-0.21(-3.27%)
Mar 22, 2023
6.492
6.711
6.387
6.414
102,667
-0.15(-2.27%)
Mar 21, 2023
6.650
6.650
6.408
6.562
129,231
+0.15(+2.32%)
Mar 20, 2023
6.246
6.456
6.036
6.414
263,589
+0.29(+4.65%)
Mar 17, 2023
6.062
6.271
6.062
6.129
134,733
-0.10(-1.62%)
Mar 16, 2023
6.062
6.229
5.888
6.229
69,008
+0.18(+2.91%)
Mar 15, 2023
5.743
6.095
5.743
6.053
70,579
+0.04(+0.70%)
Mar 14, 2023
5.885
6.137
5.760
6.011
116,764
+0.29(+5.13%)
Mar 13, 2023
6.212
6.246
5.626
5.718
272,032
-0.53(-8.46%)
Mar 10, 2023
6.011
6.254
6.003
6.246
433,085
+0.12(+1.92%)
Mar 09, 2023
5.617
6.145
5.030
6.129
447,074
+0.47(+8.30%)
Mar 08, 2023
6.456
6.456
5.642
5.659
228,877
-0.78(-12.11%)
Mar 07, 2023
6.372
6.477
6.305
6.439
67,924
+0.07(+1.05%)
Mar 06, 2023
6.380
6.598
6.313
6.372
53,320
+0.01(+0.13%)
Mar 03, 2023
6.481
6.500
6.296
6.363
61,002
-0.08(-1.17%)
Mar 02, 2023
6.212
6.464
6.112
6.439
113,811
+0.13(+1.99%)
Mar 01, 2023
6.355
6.372
6.238
6.313
76,112
+0.01(+0.13%)
Feb 28, 2023
6.112
6.363
6.034
6.305
71,851
+0.18(+3.01%)
Feb 27, 2023
5.994
6.162
5.969
6.120
73,305
+0.13(+2.24%)
Feb 24, 2023
5.877
6.045
5.776
5.986
82,341
+0.10(+1.71%)
Feb 23, 2023
5.634
5.953
5.626
5.885
136,233
+0.30(+5.41%)
Feb 22, 2023
5.466
5.802
5.466
5.584
97,822
+0.08(+1.37%)
Feb 21, 2023
5.894
5.960
5.391
5.508
214,968
-0.51(-8.50%)
Feb 17, 2023
6.296
6.326
5.994
6.020
127,156
-0.21(-3.36%)
Feb 16, 2023
6.162
6.321
6.036
6.229
107,425
+0.02(+0.27%)
Feb 15, 2023
6.187
6.313
6.078
6.212
77,847
-0.07(-1.07%)
Feb 14, 2023
6.497
6.606
6.112
6.280
96,227
-0.18(-2.85%)
Feb 13, 2023
6.305
6.707
6.305
6.464
85,063
+0.18(+2.80%)
Feb 10, 2023
6.397
6.405
6.070
6.288
139,553
-0.13(-1.96%)
Feb 09, 2023
6.615
6.749
6.405
6.414
137,640
-0.16(-2.42%)
Feb 08, 2023
6.648
6.715
6.497
6.573
33,782
-0.14(-2.12%)
Feb 07, 2023
6.606
6.833
6.590
6.715
103,644
+0.08(+1.26%)
Feb 06, 2023
7.034
7.101
6.565
6.632
119,993
-0.39(-5.61%)
Feb 03, 2023
7.118
7.222
7.009
7.026
50,449
-0.13(-1.87%)
Feb 02, 2023
6.967
7.326
6.959
7.160
112,562
+0.29(+4.15%)
Feb 01, 2023
6.581
6.950
6.581
6.875
189,468
+0.24(+3.67%)
Jan 31, 2023
6.623
6.766
6.623
6.632
87,911
+0.02(+0.25%)
Jan 30, 2023
6.665
6.783
6.581
6.615
58,353
-0.08(-1.25%)
Jan 27, 2023
6.632
6.824
6.632
6.699
90,732
+0.08(+1.27%)
Jan 26, 2023
6.556
6.707
6.539
6.615
52,819
+0.14(+2.20%)
Jan 25, 2023
6.363
6.489
6.242
6.472
50,005
+0.11(+1.71%)
Jan 24, 2023
6.497
6.598
6.338
6.363
54,956
-0.19(-2.94%)
Jan 23, 2023
6.623
6.757
6.531
6.556
106,498
-0.03(-0.38%)
Jan 20, 2023
6.372
6.602
6.187
6.581
84,498
+0.22(+3.43%)
Jan 19, 2023
6.430
6.430
6.045
6.363
235,026
-0.14(-2.19%)
Jan 18, 2023
6.514
6.581
6.305
6.506
128,007
+0.11(+1.70%)
Jan 17, 2023
6.397
6.791
6.338
6.397
186,553
-0.03(-0.52%)
Jan 13, 2023
6.363
6.490
6.296
6.430
102,372
+0.05(+0.79%)
Jan 12, 2023
6.103
6.388
6.036
6.380
140,110
+0.30(+4.97%)
Jan 11, 2023
5.911
6.221
5.911
6.078
174,466
+0.19(+3.28%)
Jan 10, 2023
5.575
5.919
5.533
5.885
204,461
+0.24(+4.31%)
Jan 09, 2023
5.450
5.735
5.399
5.642
274,884
+0.27(+4.99%)
Jan 06, 2023
5.206
5.382
5.064
5.374
279,313
+0.22(+4.23%)
Jan 05, 2023
5.173
5.190
4.988
5.156
201,477
+0.02(+0.33%)
Jan 04, 2023
4.469
5.156
4.469
5.139
315,160
+0.67(+15.01%)
Jan 03, 2023
4.007
4.494
4.007
4.469
289,145
+0.50(+12.68%)
Dec 30, 2022
4.150
4.192
3.714
3.966
517,937
-0.24(-5.78%)
Dec 29, 2022
4.251
4.422
4.167
4.209
152,408
+0.01(+0.20%)
Dec 28, 2022
4.158
4.293
4.066
4.200
87,570
+0.06(+1.42%)
Dec 27, 2022
4.083
4.175
3.940
4.142
192,823
+0.08(+2.07%)
Dec 23, 2022
4.049
4.125
3.999
4.058
91,042
+0.02(+0.41%)
Dec 22, 2022
4.301
4.301
3.957
4.041
137,689
-0.29(-6.77%)
Dec 21, 2022
3.982
4.343
3.982
4.334
144,471
+0.32(+7.93%)
Dec 20, 2022
3.915
4.066
3.751
4.016
138,871
+0.10(+2.57%)
Dec 19, 2022
4.184
4.234
3.890
3.915
109,676
-0.26(-6.22%)
Dec 16, 2022
4.217
4.251
4.066
4.175
233,789
-0.08(-1.78%)
Dec 15, 2022
4.410
4.410
4.209
4.251
123,044
-0.16(-3.61%)
Dec 14, 2022
4.536
4.821
4.368
4.410
210,546
-0.14(-3.13%)
Dec 13, 2022
4.930
5.030
4.502
4.552
220,731
-0.13(-2.69%)
Dec 12, 2022
4.804
4.829
4.611
4.678
154,890
-0.13(-2.79%)
Dec 09, 2022
4.687
4.863
4.527
4.812
129,851
+0.10(+2.14%)
Dec 08, 2022
4.930
5.022
4.695
4.712
185,301
-0.19(-3.93%)
Dec 07, 2022
4.837
5.097
4.749
4.905
95,039
+0.04(+0.86%)
Dec 06, 2022
5.475
5.475
4.720
4.863
1,155,670
-0.34(-6.60%)
Dec 05, 2022
5.240
5.290
5.022
5.206
277,754
-0.37(-6.62%)
Dec 02, 2022
5.382
5.693
5.382
5.575
88,862
-0.22(-3.76%)
Dec 01, 2022
6.238
6.439
5.655
5.793
253,597
-0.33(-5.34%)
Nov 30, 2022
5.860
6.162
5.559
6.120
254,550
+0.08(+1.25%)
Nov 29, 2022
6.372
6.372
5.835
6.045
131,111
-0.31(-4.88%)
Nov 28, 2022
6.254
6.548
5.959
6.355
136,676
+0.03(+0.40%)
Nov 25, 2022
6.690
6.820
6.212
6.330
111,043
-0.72(-10.23%)
Nov 23, 2022
7.311
7.495
7.026
7.051
110,604
-0.35(-4.76%)
Nov 22, 2022
7.294
7.487
7.294
7.403
34,459
-0.05(-0.68%)
Nov 21, 2022
7.571
7.646
6.900
7.453
131,128
-0.39(-5.02%)
Nov 18, 2022
7.936
7.936
7.669
7.847
58,175
+0.04(+0.52%)
Nov 17, 2022
7.815
8.050
7.620
7.807
66,283
-0.14(-1.73%)
Nov 16, 2022
7.904
8.192
7.604
7.945
64,708
+0.01(+0.10%)
Nov 15, 2022
7.782
8.176
7.734
7.936
110,313
+0.27(+3.49%)
Nov 14, 2022
7.945
8.034
7.620
7.669
130,024
-0.20(-2.57%)
Nov 11, 2022
7.758
8.236
7.677
7.872
63,604
+0.26(+3.41%)
Nov 10, 2022
6.785
7.791
6.712
7.612
148,739
+1.01(+15.36%)
Nov 09, 2022
7.126
7.345
6.493
6.599
99,887
-0.54(-7.50%)
Nov 08, 2022
6.883
7.191
6.672
7.134
166,247
-0.40(-5.27%)
Nov 07, 2022
7.426
8.022
7.377
7.531
102,455
+0.13(+1.75%)
Nov 04, 2022
7.604
7.961
7.223
7.401
107,771
-0.19(-2.46%)
Nov 03, 2022
7.904
7.945
7.484
7.588
68,493
-0.36(-4.49%)
Nov 02, 2022
8.285
8.382
7.896
7.945
62,408
-0.37(-4.48%)
Nov 01, 2022
8.472
8.553
8.107
8.317
42,065
-0.06(-0.68%)
Oct 31, 2022
8.301
8.934
8.269
8.374
131,165
+0.02(+0.29%)
Oct 28, 2022
8.196
8.447
8.115
8.350
56,179
+0.19(+2.28%)
Oct 27, 2022
8.431
8.593
8.107
8.163
44,048
-0.26(-3.08%)
Oct 26, 2022
7.985
8.642
7.977
8.423
65,504
+0.51(+6.45%)
Oct 25, 2022
7.458
8.018
7.328
7.912
55,737
+0.43(+5.74%)
Oct 24, 2022
7.880
7.880
7.353
7.482
50,450
-0.27(-3.45%)
Oct 21, 2022
6.891
7.945
6.842
7.750
144,945
+0.75(+10.78%)
Oct 20, 2022
7.296
7.341
6.838
6.996
85,080
-0.37(-5.06%)
Oct 19, 2022
7.093
7.426
6.810
7.369
138,619
+0.13(+1.79%)
Oct 18, 2022
7.604
7.685
6.915
7.239
137,066
-0.24(-3.25%)
Oct 17, 2022
7.418
8.107
7.337
7.482
250,692
+0.24(+3.24%)
Oct 14, 2022
8.172
8.261
6.793
7.247
385,584
-0.92(-11.31%)
Oct 13, 2022
9.161
9.384
7.077
8.172
634,231
-1.26(-13.40%)
Oct 12, 2022
9.647
9.647
9.313
9.436
55,574
-0.22(-2.27%)
Oct 11, 2022
9.055
9.704
8.966
9.655
49,167
+0.57(+6.24%)
Oct 10, 2022
9.306
9.306
9.055
9.088
31,679
-0.31(-3.28%)
Oct 07, 2022
9.388
9.688
9.242
9.396
72,759
-0.05(-0.52%)
Oct 06, 2022
10.01
10.01
9.266
9.444
69,818
-0.62(-6.12%)
Oct 05, 2022
10.05
10.11
9.696
10.06
28,640
-0.02(-0.24%)
Oct 04, 2022
9.631
10.11
9.631
10.08
31,366
+0.53(+5.51%)
Oct 03, 2022
9.874
9.874
9.501
9.558
68,421
-0.15(-1.59%)
Sep 30, 2022
9.744
9.939
9.501
9.712
102,820
-0.03(-0.33%)
Sep 29, 2022
9.760
9.809
9.169
9.744
306,178
-0.32(-3.22%)
Sep 28, 2022
10.04
10.68
9.996
10.07
80,149
+0.07(+0.73%)
Sep 27, 2022
9.939
10.08
9.688
9.996
63,188
+0.10(+0.98%)
Sep 26, 2022
10.01
10.47
9.858
9.898
43,929
-0.19(-1.85%)
Sep 23, 2022
10.67
10.67
9.996
10.08
85,198
-0.75(-6.89%)
Sep 22, 2022
11.06
11.06
10.34
10.83
70,424
-0.24(-2.12%)
Sep 21, 2022
11.40
11.52
11.04
11.07
60,206
-0.28(-2.50%)
Sep 20, 2022
12.04
12.06
11.33
11.35
189,338
-0.76(-6.29%)
Sep 19, 2022
11.85
12.12
11.84
12.11
69,623
+0.16(+1.36%)
Sep 16, 2022
11.47
12.08
11.36
11.95
730,075
+0.54(+4.69%)
Sep 15, 2022
11.72
11.90
11.28
11.41
56,722
-0.43(-3.63%)
Sep 14, 2022
11.61
11.88
11.59
11.84
51,135
+0.15(+1.25%)
Sep 13, 2022
11.81
11.92
11.65
11.70
70,468
-0.28(-2.37%)
Sep 12, 2022
11.75
11.99
11.75
11.98
63,139
+0.09(+0.75%)
Sep 09, 2022
11.71
11.93
11.58
11.89
55,835
+0.24(+2.09%)
Sep 08, 2022
11.62
11.88
11.36
11.65
63,269
+0.15(+1.34%)
Sep 07, 2022
11.18
11.68
11.15
11.50
87,626
+0.32(+2.90%)
Sep 06, 2022
10.54
11.35
10.42
11.17
113,345
+0.54(+5.11%)
Sep 02, 2022
10.70
10.80
10.60
10.63
22,280
+0.01(+0.08%)
Sep 01, 2022
11.33
11.33
10.54
10.62
49,283
-0.62(-5.55%)
Aug 31, 2022
11.12
11.41
11.07
11.24
98,318
+0.41(+3.74%)
Aug 30, 2022
11.29
11.29
10.80
10.84
72,020
-0.17(-1.55%)
Aug 29, 2022
10.52
11.09
10.26
11.01
69,182
+0.49(+4.62%)
Aug 26, 2022
10.65
10.73
10.48
10.52
15,971
-0.11(-0.99%)
Aug 25, 2022
10.52
10.64
10.36
10.63
20,533
+0.25(+2.42%)
Aug 24, 2022
10.81
10.81
10.27
10.38
39,015
-0.39(-3.61%)
Aug 23, 2022
10.94
11.07
10.63
10.77
55,660
-0.26(-2.35%)
Aug 22, 2022
11.80
11.96
10.72
11.03
59,299
-0.89(-7.48%)
Aug 19, 2022
12.06
12.06
11.80
11.92
42,470
-0.18(-1.47%)
Aug 18, 2022
12.21
12.32
11.88
12.10
82,856
+0.01(+0.07%)
Aug 17, 2022
12.24
12.24
12.00
12.09
39,735
-0.15(-1.22%)
Aug 16, 2022
12.24
12.24
12.16
12.24
53,288
+0.04(+0.32%)
Aug 15, 2022
12.23
12.24
12.08
12.20
39,273
+0.05(+0.39%)
Aug 12, 2022
12.13
12.20
12.07
12.15
38,225
+0.13(+1.05%)
Aug 11, 2022
12.12
12.31
12.02
12.02
30,384
-0.16(-1.29%)
Aug 10, 2022
11.73
12.26
11.62
12.18
28,056
+0.57(+4.88%)
Aug 09, 2022
11.65
11.80
11.51
11.62
24,802
+0.00(+0.00%)
Aug 08, 2022
11.63
11.76
11.61
11.62
21,277
+0.09(+0.82%)
Aug 05, 2022
11.66
11.68
11.49
11.52
21,508
-0.09(-0.75%)
Aug 04, 2022
11.57
11.69
11.50
11.61
25,820
-0.12(-1.01%)
Aug 03, 2022
11.50
11.80
11.50
11.73
14,359
+0.15(+1.29%)
Aug 02, 2022
11.67
11.79
11.54
11.58
12,128
-0.08(-0.68%)
Aug 01, 2022
11.17
11.73
11.12
11.65
25,218
+0.52(+4.66%)
Jul 29, 2022
12.09
12.16
11.11
11.14
70,585
-1.05(-8.65%)
Jul 28, 2022
12.27
12.27
12.05
12.19
27,288
-0.09(-0.77%)
Jul 27, 2022
12.39
12.41
12.23
12.28
48,251
+0.03(+0.26%)
Jul 26, 2022
11.93
12.28
11.86
12.25
26,218
+0.40(+3.39%)
Jul 25, 2022
11.80
11.87
11.73
11.85
10,455
+0.09(+0.80%)
Jul 22, 2022
11.67
11.90
11.67
11.76
38,103
+0.09(+0.74%)
Jul 21, 2022
11.65
11.77
11.57
11.67
14,945
-0.02(-0.13%)
Jul 20, 2022
11.43
11.76
11.41
11.69
24,292
+0.23(+1.99%)
Jul 19, 2022
11.35
11.60
11.29
11.46
22,344
+0.29(+2.61%)
Jul 18, 2022
11.10
11.37
11.03
11.17
25,627
+0.13(+1.14%)
Jul 15, 2022
11.41
11.62
10.88
11.04
75,819
-0.16(-1.41%)
Jul 14, 2022
11.21
11.23
11.12
11.20
25,110
-0.10(-0.91%)
Jul 13, 2022
10.86
11.37
10.70
11.30
42,773
+0.50(+4.59%)
Jul 12, 2022
10.47
10.91
10.47
10.80
30,048
+0.28(+2.62%)
Jul 11, 2022
10.47
10.66
10.47
10.53
24,277
-0.08(-0.74%)
Jul 08, 2022
10.39
10.62
10.33
10.61
29,787
+0.26(+2.51%)
Jul 07, 2022
10.35
10.44
10.24
10.35
29,304
+0.12(+1.15%)
Jul 06, 2022
10.43
10.64
10.21
10.23
42,685
-0.24(-2.33%)
Jul 05, 2022
10.51
10.70
9.963
10.47
73,464
-0.08(-0.75%)
Jul 01, 2022
10.37
10.78
10.36
10.55
50,915
+0.35(+3.47%)
Jun 30, 2022
9.774
10.22
9.719
10.20
34,394
+0.28(+2.86%)
Jun 29, 2022
10.06
10.15
9.774
9.915
53,825
-0.17(-1.64%)
Jun 28, 2022
10.39
10.51
10.03
10.08
51,343
-0.32(-3.10%)
Jun 27, 2022
10.81
10.82
10.32
10.40
47,665
-0.39(-3.64%)
Jun 24, 2022
10.19
11.41
10.19
10.80
429,236
+0.68(+6.69%)
Jun 23, 2022
9.837
10.28
9.789
10.12
82,634
+0.24(+2.47%)
Jun 22, 2022
10.11
10.25
9.608
9.876
96,505
-0.20(-1.95%)
Jun 21, 2022
10.19
10.67
10.03
10.07
79,618
-0.06(-0.62%)
Jun 17, 2022
9.782
10.14
9.601
10.14
115,468
+0.33(+3.37%)
Jun 16, 2022
10.03
10.03
9.679
9.805
66,655
-0.31(-3.11%)
Jun 15, 2022
10.26
10.32
10.01
10.12
53,022
-0.01(-0.08%)
Jun 14, 2022
10.31
10.40
9.955
10.13
81,711
-0.07(-0.69%)
Jun 13, 2022
10.28
10.28
9.904
10.20
118,325
-0.19(-1.82%)
Jun 10, 2022
10.44
10.51
10.23
10.39
55,113
-0.13(-1.20%)
Jun 09, 2022
10.78
10.78
10.43
10.51
25,681
-0.31(-2.84%)
Jun 08, 2022
10.97
11.00
10.78
10.82
17,674
-0.23(-2.07%)
Jun 07, 2022
11.02
11.11
10.66
11.05
77,026
-0.06(-0.57%)
Jun 06, 2022
11.65
11.95
11.08
11.11
43,438
-0.47(-4.08%)
Jun 03, 2022
11.41
11.60
11.17
11.58
41,169
+0.09(+0.75%)
Jun 02, 2022
11.17
11.58
10.88
11.50
53,338
+0.37(+3.32%)
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.