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
Arlington Asset Investment Corp
(NY:
AAIC
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 13, 2023
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 (%)
Dec 13, 2023
0
+0.00(+0.00%)
Dec 12, 2023
4.720
4.820
4.720
4.770
238,791
+0.02(+0.42%)
Dec 11, 2023
4.730
4.780
4.730
4.750
280,026
+0.03(+0.64%)
Dec 08, 2023
4.650
4.750
4.635
4.720
342,029
+0.09(+1.94%)
Dec 07, 2023
4.630
4.640
4.590
4.630
876,243
+0.03(+0.65%)
Dec 06, 2023
4.670
4.720
4.590
4.600
193,927
-0.08(-1.71%)
Dec 05, 2023
4.740
4.740
4.670
4.680
116,029
-0.04(-0.85%)
Dec 04, 2023
4.730
4.780
4.710
4.720
91,930
-0.06(-1.26%)
Dec 01, 2023
4.700
4.780
4.660
4.780
178,116
+0.09(+1.92%)
Nov 30, 2023
4.680
4.730
4.675
4.690
292,214
+0.00(+0.00%)
Nov 29, 2023
4.620
4.750
4.620
4.690
280,413
+0.02(+0.43%)
Nov 28, 2023
4.650
4.680
4.630
4.670
61,097
+0.02(+0.43%)
Nov 27, 2023
4.660
4.690
4.640
4.650
133,933
-0.03(-0.64%)
Nov 24, 2023
4.630
4.690
4.630
4.680
21,634
+0.03(+0.65%)
Nov 22, 2023
4.610
4.665
4.610
4.650
86,380
+0.04(+0.87%)
Nov 21, 2023
4.620
4.660
4.610
4.610
203,112
-0.04(-0.86%)
Nov 20, 2023
4.620
4.680
4.570
4.650
135,774
+0.01(+0.22%)
Nov 17, 2023
4.630
4.660
4.611
4.640
64,505
+0.02(+0.43%)
Nov 16, 2023
4.680
4.700
4.590
4.620
100,138
-0.06(-1.28%)
Nov 15, 2023
4.630
4.720
4.630
4.680
105,850
+0.00(+0.00%)
Nov 14, 2023
4.550
4.700
4.518
4.680
217,439
+0.18(+4.00%)
Nov 13, 2023
4.510
4.540
4.480
4.500
44,584
-0.03(-0.66%)
Nov 10, 2023
4.460
4.545
4.430
4.530
76,297
+0.13(+2.95%)
Nov 09, 2023
4.470
4.525
4.400
4.400
594,497
-0.05(-1.12%)
Nov 08, 2023
4.420
4.470
4.350
4.450
176,036
-0.02(-0.45%)
Nov 07, 2023
4.450
4.500
4.435
4.470
49,314
+0.00(+0.00%)
Nov 06, 2023
4.440
4.510
4.440
4.470
75,497
+0.00(+0.00%)
Nov 03, 2023
4.420
4.540
4.420
4.470
156,407
+0.11(+2.52%)
Nov 02, 2023
4.260
4.380
4.260
4.360
73,534
+0.13(+3.07%)
Nov 01, 2023
4.140
4.250
4.140
4.230
35,146
+0.08(+1.93%)
Oct 31, 2023
4.060
4.200
4.060
4.150
42,890
+0.07(+1.72%)
Oct 30, 2023
4.150
4.161
4.080
4.080
50,193
-0.05(-1.21%)
Oct 27, 2023
4.180
4.190
4.090
4.130
137,175
+0.00(+0.00%)
Oct 26, 2023
4.050
4.190
4.050
4.130
170,282
+0.06(+1.47%)
Oct 25, 2023
4.200
4.200
4.050
4.070
161,950
-0.09(-2.16%)
Oct 24, 2023
4.060
4.200
4.060
4.160
868,334
+0.19(+4.79%)
Oct 23, 2023
4.270
4.270
3.960
3.970
750,521
-0.32(-7.46%)
Oct 20, 2023
4.310
4.350
4.280
4.290
32,689
-0.02(-0.46%)
Oct 19, 2023
4.370
4.395
4.300
4.310
53,289
-0.05(-1.15%)
Oct 18, 2023
4.410
4.420
4.360
4.360
112,094
-0.11(-2.46%)
Oct 17, 2023
4.450
4.495
4.440
4.470
70,483
+0.05(+1.13%)
Oct 16, 2023
4.380
4.470
4.375
4.420
73,594
+0.06(+1.38%)
Oct 13, 2023
4.440
4.440
4.345
4.360
66,423
-0.05(-1.13%)
Oct 12, 2023
4.470
4.470
4.380
4.410
50,013
-0.06(-1.34%)
Oct 11, 2023
4.420
4.490
4.400
4.470
84,075
+0.05(+1.13%)
Oct 10, 2023
4.380
4.431
4.380
4.420
55,501
+0.04(+0.91%)
Oct 09, 2023
4.250
4.390
4.250
4.380
70,217
+0.09(+2.10%)
Oct 06, 2023
4.290
4.310
4.230
4.290
75,466
+0.02(+0.47%)
Oct 05, 2023
4.170
4.295
4.170
4.270
82,952
+0.08(+1.91%)
Oct 04, 2023
4.170
4.205
4.090
4.190
63,842
+0.03(+0.72%)
Oct 03, 2023
4.200
4.200
4.093
4.160
98,330
-0.06(-1.42%)
Oct 02, 2023
4.260
4.300
4.160
4.220
78,680
-0.06(-1.40%)
Sep 29, 2023
4.230
4.320
4.230
4.280
115,913
+0.07(+1.66%)
Sep 28, 2023
4.220
4.245
4.140
4.210
58,488
+0.00(+0.00%)
Sep 27, 2023
4.230
4.300
4.210
4.210
75,171
-0.02(-0.47%)
Sep 26, 2023
4.330
4.350
4.220
4.230
137,550
-0.16(-3.64%)
Sep 25, 2023
4.310
4.420
4.370
4.390
87,155
+0.02(+0.46%)
Sep 22, 2023
4.390
4.410
4.340
4.370
84,123
+0.07(+1.63%)
Sep 21, 2023
4.430
4.460
4.290
4.300
163,544
-0.19(-4.23%)
Sep 20, 2023
4.620
4.640
4.490
4.490
97,884
-0.10(-2.18%)
Sep 19, 2023
4.480
4.590
4.480
4.590
66,475
+0.09(+2.00%)
Sep 18, 2023
4.590
4.620
4.500
4.500
232,010
-0.09(-1.96%)
Sep 15, 2023
4.580
4.610
4.580
4.590
160,235
-0.01(-0.22%)
Sep 14, 2023
4.540
4.650
4.540
4.600
222,700
+0.05(+1.10%)
Sep 13, 2023
4.630
4.630
4.545
4.550
237,487
-0.04(-0.87%)
Sep 12, 2023
4.570
4.630
4.570
4.590
50,217
-0.03(-0.65%)
Sep 11, 2023
4.680
4.680
4.600
4.620
69,320
-0.10(-2.12%)
Sep 08, 2023
4.570
4.750
4.517
4.720
98,323
+0.16(+3.51%)
Sep 07, 2023
4.590
4.590
4.530
4.560
29,267
-0.01(-0.22%)
Sep 06, 2023
4.610
4.610
4.560
4.570
28,389
-0.01(-0.22%)
Sep 05, 2023
4.580
4.610
4.530
4.580
176,144
+0.00(+0.00%)
Sep 01, 2023
4.640
4.650
4.580
4.580
45,797
-0.04(-0.87%)
Aug 31, 2023
4.620
4.630
4.600
4.620
26,937
+0.01(+0.22%)
Aug 30, 2023
4.580
4.640
4.580
4.610
44,772
-0.01(-0.22%)
Aug 29, 2023
4.580
4.640
4.510
4.620
39,900
+0.05(+1.09%)
Aug 28, 2023
4.470
4.580
4.470
4.570
59,885
+0.10(+2.24%)
Aug 25, 2023
4.460
4.490
4.420
4.470
32,386
+0.03(+0.68%)
Aug 24, 2023
4.410
4.480
4.410
4.440
52,235
-0.02(-0.45%)
Aug 23, 2023
4.390
4.470
4.380
4.460
157,097
+0.09(+2.06%)
Aug 22, 2023
4.430
4.450
4.370
4.370
61,557
-0.02(-0.46%)
Aug 21, 2023
4.390
4.400
4.360
4.390
44,817
+0.00(+0.00%)
Aug 18, 2023
4.350
4.410
4.330
4.390
61,147
-0.01(-0.23%)
Aug 17, 2023
4.420
4.460
4.390
4.400
40,345
+0.00(+0.00%)
Aug 16, 2023
4.470
4.490
4.400
4.400
92,177
-0.06(-1.35%)
Aug 15, 2023
4.480
4.480
4.440
4.460
63,122
-0.02(-0.45%)
Aug 14, 2023
4.480
4.530
4.480
4.480
48,898
-0.03(-0.67%)
Aug 11, 2023
4.540
4.540
4.480
4.510
52,304
+0.00(+0.00%)
Aug 10, 2023
4.520
4.550
4.480
4.510
48,221
+0.05(+1.12%)
Aug 09, 2023
4.410
4.550
4.410
4.460
50,739
-0.05(-1.11%)
Aug 08, 2023
4.580
4.540
4.452
4.510
311,882
-0.02(-0.44%)
Aug 07, 2023
4.470
4.570
4.470
4.530
205,341
+0.02(+0.44%)
Aug 04, 2023
4.440
4.560
4.440
4.510
269,914
+0.08(+1.81%)
Aug 03, 2023
4.510
4.530
4.430
4.430
289,165
-0.12(-2.64%)
Aug 02, 2023
4.560
4.580
4.530
4.550
131,833
-0.02(-0.44%)
Aug 01, 2023
4.600
4.650
4.545
4.570
446,808
-0.04(-0.87%)
Jul 31, 2023
4.680
4.690
4.590
4.610
184,215
-0.05(-1.07%)
Jul 28, 2023
4.700
4.728
4.630
4.660
404,146
+0.01(+0.22%)
Jul 27, 2023
4.710
4.790
4.650
4.650
72,620
-0.12(-2.52%)
Jul 26, 2023
4.720
4.780
4.710
4.770
44,614
+0.07(+1.49%)
Jul 25, 2023
4.680
4.770
4.650
4.700
95,990
+0.01(+0.21%)
Jul 24, 2023
4.750
4.800
4.690
4.690
162,969
-0.07(-1.47%)
Jul 21, 2023
4.720
4.820
4.720
4.760
66,844
-0.04(-0.83%)
Jul 20, 2023
4.780
4.810
4.760
4.800
131,103
+0.02(+0.42%)
Jul 19, 2023
4.770
4.840
4.720
4.780
153,105
+0.03(+0.63%)
Jul 18, 2023
4.600
4.770
4.600
4.750
254,942
+0.07(+1.50%)
Jul 17, 2023
4.690
4.690
4.630
4.680
237,244
+0.02(+0.43%)
Jul 14, 2023
4.670
4.690
4.620
4.660
392,217
-0.01(-0.21%)
Jul 13, 2023
4.650
4.755
4.650
4.670
392,132
+0.04(+0.86%)
Jul 12, 2023
4.650
4.690
4.625
4.630
377,163
+0.00(+0.00%)
Jul 11, 2023
4.590
4.650
4.570
4.630
387,628
+0.06(+1.31%)
Jul 10, 2023
4.510
4.600
4.490
4.570
371,088
+0.06(+1.33%)
Jul 07, 2023
4.340
4.510
4.340
4.510
342,192
+0.11(+2.50%)
Jul 06, 2023
4.420
4.420
4.320
4.400
108,249
-0.06(-1.35%)
Jul 05, 2023
4.480
4.530
4.460
4.460
173,662
-0.08(-1.76%)
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.