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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
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%)
Jun 01, 2023
6.012
6.134
5.968
6.134
119,102
+0.16(+2.62%)
May 31, 2023
6.021
6.054
5.916
5.977
60,872
-0.03(-0.58%)
May 30, 2023
6.047
6.073
5.960
6.012
77,171
-0.01(-0.14%)
May 26, 2023
5.883
6.055
5.831
6.021
161,019
+0.19(+3.25%)
May 25, 2023
6.021
6.021
5.814
5.831
107,895
-0.16(-2.73%)
May 24, 2023
6.029
6.064
5.913
5.995
65,476
-0.08(-1.28%)
May 23, 2023
6.081
6.210
6.072
6.072
80,152
-0.07(-1.12%)
May 22, 2023
6.176
6.210
6.081
6.141
100,567
-0.03(-0.56%)
May 19, 2023
6.288
6.296
6.107
6.176
102,276
-0.02(-0.28%)
May 18, 2023
5.969
6.236
5.969
6.193
223,082
+0.19(+3.16%)
May 17, 2023
5.935
6.003
5.874
6.003
56,940
+0.12(+2.05%)
May 16, 2023
5.917
5.990
5.823
5.883
90,985
-0.01(-0.15%)
May 15, 2023
5.866
6.068
5.866
5.891
46,275
+0.03(+0.44%)
May 12, 2023
5.935
5.978
5.851
5.866
67,100
-0.11(-1.87%)
May 11, 2023
6.003
6.021
5.943
5.978
45,069
-0.07(-1.14%)
May 10, 2023
6.081
6.081
5.943
6.046
37,385
+0.05(+0.86%)
May 09, 2023
6.003
6.012
5.874
5.995
58,425
+0.02(+0.29%)
May 08, 2023
5.995
6.012
5.917
5.978
54,472
+0.01(+0.14%)
May 05, 2023
6.003
6.042
5.904
5.969
69,915
+0.08(+1.32%)
May 04, 2023
5.986
6.029
5.862
5.891
56,544
-0.14(-2.29%)
May 03, 2023
6.029
6.158
6.012
6.029
60,223
+0.01(+0.14%)
May 02, 2023
6.202
6.245
5.917
6.021
122,267
-0.22(-3.59%)
May 01, 2023
6.374
6.382
6.210
6.245
80,931
-0.10(-1.63%)
Apr 28, 2023
6.374
6.417
6.309
6.348
54,375
+0.03(+0.55%)
Apr 27, 2023
6.305
6.382
6.271
6.313
98,260
+0.06(+0.96%)
Apr 26, 2023
6.219
6.330
6.202
6.253
122,225
+0.04(+0.69%)
Apr 25, 2023
6.228
6.279
6.159
6.211
96,495
-0.01(-0.14%)
Apr 24, 2023
6.142
6.236
6.108
6.219
80,186
+0.08(+1.25%)
Apr 21, 2023
6.211
6.219
6.091
6.142
63,790
+0.01(+0.14%)
Apr 20, 2023
6.117
6.177
6.100
6.134
61,912
+0.01(+0.14%)
Apr 19, 2023
6.032
6.177
6.023
6.125
104,383
+0.11(+1.84%)
Apr 18, 2023
5.998
6.049
5.993
6.015
69,416
+0.03(+0.43%)
Apr 17, 2023
5.955
6.023
5.921
5.989
60,711
+0.03(+0.43%)
Apr 14, 2023
6.049
6.049
5.938
5.964
75,734
-0.05(-0.85%)
Apr 13, 2023
6.049
6.107
5.947
6.015
158,620
-0.01(-0.14%)
Apr 12, 2023
6.159
6.211
6.023
6.023
444,504
-0.16(-2.62%)
Apr 11, 2023
6.159
6.209
6.049
6.185
46,491
+0.11(+1.82%)
Apr 10, 2023
6.142
6.236
6.008
6.074
79,923
-0.10(-1.66%)
Apr 06, 2023
6.228
6.287
6.168
6.177
50,621
-0.03(-0.41%)
Apr 05, 2023
6.057
6.287
6.057
6.202
52,518
+0.09(+1.53%)
Apr 04, 2023
6.202
6.219
6.074
6.108
75,367
-0.04(-0.69%)
Apr 03, 2023
6.219
6.262
6.142
6.151
87,289
-0.07(-1.10%)
Mar 31, 2023
6.134
6.245
6.133
6.219
60,386
+0.08(+1.25%)
Mar 30, 2023
6.134
6.248
6.091
6.142
63,091
-0.02(-0.28%)
Mar 29, 2023
6.092
6.176
6.067
6.159
112,687
+0.13(+2.10%)
Mar 28, 2023
6.084
6.084
6.008
6.033
151,309
-0.03(-0.42%)
Mar 27, 2023
6.101
6.109
6.025
6.058
116,592
+0.08(+1.27%)
Mar 24, 2023
5.814
5.991
5.772
5.983
61,666
+0.12(+2.01%)
Mar 23, 2023
5.924
6.067
5.848
5.865
111,624
-0.03(-0.43%)
Mar 22, 2023
5.983
5.991
5.881
5.890
91,409
-0.09(-1.55%)
Mar 21, 2023
5.898
6.067
5.814
5.983
121,763
+0.08(+1.43%)
Mar 20, 2023
5.957
6.025
5.856
5.898
130,318
-0.03(-0.43%)
Mar 17, 2023
5.924
5.974
5.791
5.924
151,355
-0.06(-0.99%)
Mar 16, 2023
5.848
6.025
5.848
5.983
101,127
+0.06(+1.00%)
Mar 15, 2023
6.134
6.185
5.873
5.924
179,414
-0.35(-5.51%)
Mar 14, 2023
6.067
6.336
6.045
6.269
128,654
+0.27(+4.49%)
Mar 13, 2023
5.907
6.042
5.755
5.999
129,351
+0.03(+0.56%)
Mar 10, 2023
6.101
6.151
5.907
5.966
155,971
-0.19(-3.15%)
Mar 09, 2023
6.320
6.353
6.151
6.159
120,295
-0.21(-3.31%)
Mar 08, 2023
6.522
6.522
6.308
6.370
145,106
-0.16(-2.45%)
Mar 07, 2023
6.539
6.690
6.497
6.530
127,479
+0.19(+2.92%)
Mar 06, 2023
6.370
6.429
6.320
6.345
83,351
-0.01(-0.13%)
Mar 03, 2023
6.387
6.387
6.311
6.353
86,273
+0.03(+0.53%)
Mar 02, 2023
6.328
6.404
6.288
6.320
71,854
-0.03(-0.40%)
Mar 01, 2023
6.539
6.564
6.320
6.345
169,995
-0.19(-2.96%)
Feb 28, 2023
6.547
6.631
6.539
6.539
63,458
-0.03(-0.39%)
Feb 27, 2023
6.614
6.631
6.543
6.564
92,457
+0.03(+0.39%)
Feb 24, 2023
6.597
6.639
6.522
6.539
134,250
-0.08(-1.13%)
Feb 23, 2023
6.589
6.639
6.539
6.614
90,265
+0.08(+1.15%)
Feb 22, 2023
6.539
6.580
6.505
6.539
67,738
+0.02(+0.26%)
Feb 21, 2023
6.647
6.647
6.497
6.522
85,659
-0.13(-1.88%)
Feb 17, 2023
6.664
6.689
6.522
6.647
239,648
+0.01(+0.13%)
Feb 16, 2023
6.505
6.639
6.477
6.639
81,535
+0.12(+1.79%)
Feb 15, 2023
6.555
6.555
6.464
6.522
56,059
-0.04(-0.64%)
Feb 14, 2023
6.539
6.572
6.480
6.564
59,825
+0.00(+0.00%)
Feb 13, 2023
6.514
6.564
6.451
6.564
59,283
+0.08(+1.29%)
Feb 10, 2023
6.439
6.480
6.405
6.480
48,498
+0.03(+0.39%)
Feb 09, 2023
6.564
6.597
6.430
6.455
87,610
-0.05(-0.77%)
Feb 08, 2023
6.530
6.547
6.480
6.505
51,236
-0.02(-0.26%)
Feb 07, 2023
6.439
6.567
6.372
6.522
83,275
+0.03(+0.39%)
Feb 06, 2023
6.689
6.689
6.440
6.497
107,148
-0.17(-2.50%)
Feb 03, 2023
6.597
6.689
6.589
6.664
82,698
+0.02(+0.25%)
Feb 02, 2023
6.672
6.697
6.630
6.647
211,949
-0.03(-0.37%)
Feb 01, 2023
6.597
6.747
6.572
6.672
210,138
+0.08(+1.14%)
Jan 31, 2023
6.564
6.647
6.555
6.597
104,159
+0.07(+1.02%)
Jan 30, 2023
6.655
6.664
6.505
6.530
177,726
-0.16(-2.37%)
Jan 27, 2023
6.590
6.730
6.590
6.689
186,020
+0.12(+1.76%)
Jan 26, 2023
6.581
6.606
6.557
6.573
114,636
+0.00(+0.00%)
Jan 25, 2023
6.548
6.606
6.482
6.573
120,406
+0.02(+0.25%)
Jan 24, 2023
6.565
6.623
6.524
6.557
120,209
-0.05(-0.75%)
Jan 23, 2023
6.606
6.670
6.565
6.606
137,573
+0.02(+0.38%)
Jan 20, 2023
6.482
6.602
6.474
6.581
154,455
+0.11(+1.66%)
Jan 19, 2023
6.400
6.507
6.400
6.474
90,370
-0.01(-0.13%)
Jan 18, 2023
6.482
6.524
6.433
6.482
163,666
+0.00(+0.00%)
Jan 17, 2023
6.383
6.488
6.383
6.482
112,367
+0.12(+1.82%)
Jan 13, 2023
6.334
6.367
6.325
6.367
101,905
+0.00(+0.00%)
Jan 12, 2023
6.400
6.423
6.301
6.367
109,774
+0.00(+0.00%)
Jan 11, 2023
6.350
6.400
6.325
6.367
105,130
+0.09(+1.45%)
Jan 10, 2023
6.193
6.284
6.160
6.276
109,593
+0.12(+2.01%)
Jan 09, 2023
6.094
6.177
6.061
6.152
130,146
+0.12(+2.05%)
Jan 06, 2023
6.020
6.036
5.979
6.028
41,213
+0.01(+0.14%)
Jan 05, 2023
5.871
6.028
5.822
6.020
96,451
+0.11(+1.82%)
Jan 04, 2023
5.822
5.937
5.822
5.913
111,882
+0.12(+2.14%)
Jan 03, 2023
5.723
5.813
5.690
5.789
98,801
+0.12(+2.19%)
Dec 30, 2022
5.698
5.723
5.566
5.665
142,855
-0.07(-1.29%)
Dec 29, 2022
5.805
5.813
5.706
5.739
145,151
+0.03(+0.58%)
Dec 28, 2022
5.918
5.941
5.682
5.706
94,811
-0.19(-3.19%)
Dec 27, 2022
5.959
6.000
5.853
5.894
88,098
-0.02(-0.28%)
Dec 23, 2022
5.902
5.910
5.837
5.910
53,250
+0.02(+0.28%)
Dec 22, 2022
5.837
5.894
5.739
5.894
72,521
+0.03(+0.56%)
Dec 21, 2022
5.837
5.918
5.804
5.861
123,227
+0.06(+0.98%)
Dec 20, 2022
5.796
5.829
5.649
5.804
84,727
+0.00(+0.00%)
Dec 19, 2022
5.755
5.902
5.755
5.804
134,811
+0.07(+1.14%)
Dec 16, 2022
5.771
5.849
5.739
5.739
141,578
-0.11(-1.95%)
Dec 15, 2022
5.837
5.878
5.751
5.853
65,126
+0.00(+0.00%)
Dec 14, 2022
5.837
5.902
5.763
5.853
107,339
+0.02(+0.42%)
Dec 13, 2022
5.910
6.024
5.804
5.829
120,393
-0.03(-0.56%)
Dec 12, 2022
5.878
5.878
5.812
5.861
23,728
+0.03(+0.56%)
Dec 09, 2022
5.812
5.918
5.804
5.829
51,989
-0.01(-0.14%)
Dec 08, 2022
5.812
5.869
5.763
5.837
49,992
+0.07(+1.27%)
Dec 07, 2022
5.739
5.804
5.698
5.763
110,741
+0.02(+0.43%)
Dec 06, 2022
5.796
5.829
5.722
5.739
103,757
-0.09(-1.54%)
Dec 05, 2022
6.000
6.024
5.804
5.829
141,667
-0.20(-3.38%)
Dec 02, 2022
5.869
6.033
5.812
6.033
108,432
+0.16(+2.64%)
Dec 01, 2022
5.902
6.008
5.878
5.878
327,351
-0.06(-0.96%)
Nov 30, 2022
5.886
5.979
5.820
5.935
145,625
+0.05(+0.83%)
Nov 29, 2022
5.918
5.943
5.878
5.886
76,320
+0.02(+0.28%)
Nov 28, 2022
5.966
5.966
5.837
5.869
213,748
-0.03(-0.55%)
Nov 25, 2022
5.982
5.983
5.894
5.902
74,753
+0.04(+0.69%)
Nov 23, 2022
5.797
5.918
5.797
5.861
57,892
+0.08(+1.40%)
Nov 22, 2022
5.845
5.853
5.748
5.781
137,794
-0.02(-0.28%)
Nov 21, 2022
5.797
5.842
5.772
5.797
108,403
+0.02(+0.28%)
Nov 18, 2022
5.700
5.781
5.692
5.781
67,697
+0.08(+1.42%)
Nov 17, 2022
5.668
5.748
5.635
5.700
43,743
-0.04(-0.70%)
Nov 16, 2022
5.732
5.770
5.595
5.740
50,310
-0.02(-0.42%)
Nov 15, 2022
5.700
5.853
5.700
5.764
122,281
+0.14(+2.44%)
Nov 14, 2022
5.651
5.704
5.514
5.627
147,882
-0.14(-2.38%)
Nov 11, 2022
5.700
5.902
5.651
5.764
133,032
+0.10(+1.71%)
Nov 10, 2022
5.603
5.740
5.603
5.668
122,104
+0.10(+1.74%)
Nov 09, 2022
5.579
5.659
5.498
5.571
140,806
+0.01(+0.15%)
Nov 08, 2022
5.490
5.651
5.490
5.563
87,334
+0.03(+0.58%)
Nov 07, 2022
5.522
5.530
5.417
5.530
84,296
+0.06(+1.18%)
Nov 04, 2022
5.369
5.474
5.337
5.466
58,342
+0.17(+3.20%)
Nov 03, 2022
5.361
5.361
5.135
5.296
81,502
-0.06(-1.20%)
Nov 02, 2022
5.490
5.732
5.361
5.361
98,195
-0.12(-2.21%)
Nov 01, 2022
5.546
5.546
5.320
5.482
128,272
+0.08(+1.49%)
Oct 31, 2022
5.490
5.587
5.345
5.401
148,359
-0.11(-2.05%)
Oct 28, 2022
5.417
5.538
5.417
5.514
61,920
-0.01(-0.15%)
Oct 27, 2022
5.611
5.692
5.458
5.522
158,208
-0.06(-1.16%)
Oct 26, 2022
5.490
5.611
5.436
5.587
135,163
+0.17(+3.13%)
Oct 25, 2022
5.183
5.448
5.135
5.417
128,134
+0.23(+4.52%)
Oct 24, 2022
5.248
5.280
5.110
5.183
85,167
+0.04(+0.78%)
Oct 21, 2022
5.183
5.209
5.070
5.143
81,446
+0.00(+0.00%)
Oct 20, 2022
5.215
5.248
5.038
5.143
78,093
-0.03(-0.62%)
Oct 19, 2022
5.248
5.272
5.102
5.175
43,114
-0.10(-1.99%)
Oct 18, 2022
5.288
5.369
5.175
5.280
70,914
+0.10(+2.03%)
Oct 17, 2022
5.191
5.328
5.135
5.175
51,627
+0.10(+1.91%)
Oct 14, 2022
5.191
5.256
5.054
5.078
54,032
-0.11(-2.18%)
Oct 13, 2022
5.038
5.199
4.989
5.191
69,131
+0.06(+1.26%)
Oct 12, 2022
5.110
5.199
4.973
5.127
127,886
+0.02(+0.47%)
Oct 11, 2022
4.683
5.175
4.683
5.102
94,160
+0.41(+8.78%)
Oct 10, 2022
5.022
5.022
4.683
4.691
83,322
-0.30(-5.99%)
Oct 07, 2022
5.054
5.151
4.957
4.989
90,101
-0.10(-2.06%)
Oct 06, 2022
5.127
5.183
4.997
5.094
67,038
-0.06(-1.10%)
Oct 05, 2022
5.369
5.369
5.070
5.151
86,833
-0.26(-4.78%)
Oct 04, 2022
4.917
5.433
4.915
5.409
269,732
+0.57(+11.67%)
Oct 03, 2022
5.038
5.038
4.602
4.844
261,619
-0.14(-2.76%)
Sep 30, 2022
4.876
5.110
4.844
4.981
216,359
+0.06(+1.31%)
Sep 29, 2022
5.223
5.252
4.763
4.917
150,606
-0.40(-7.59%)
Sep 28, 2022
5.177
5.344
5.089
5.320
113,559
+0.24(+4.71%)
Sep 27, 2022
5.312
5.408
5.041
5.081
172,141
-0.10(-2.00%)
Sep 26, 2022
5.663
5.687
5.105
5.185
248,920
-0.53(-9.34%)
Sep 23, 2022
5.839
5.859
5.616
5.719
109,827
-0.19(-3.24%)
Sep 22, 2022
6.142
6.142
5.799
5.911
164,491
-0.25(-4.02%)
Sep 21, 2022
6.214
6.274
6.142
6.158
65,365
-0.05(-0.77%)
Sep 20, 2022
6.230
6.230
6.134
6.206
62,247
-0.01(-0.13%)
Sep 19, 2022
6.198
6.234
6.182
6.214
44,679
-0.05(-0.76%)
Sep 16, 2022
6.142
6.262
6.000
6.262
192,067
+0.08(+1.29%)
Sep 15, 2022
6.230
6.281
6.158
6.182
78,320
-0.07(-1.15%)
Sep 14, 2022
6.301
6.301
6.182
6.254
83,041
+0.00(+0.00%)
Sep 13, 2022
6.341
6.349
6.222
6.254
73,512
-0.15(-2.37%)
Sep 12, 2022
6.254
6.421
6.254
6.405
83,249
+0.16(+2.55%)
Sep 09, 2022
6.190
6.278
6.178
6.246
79,421
+0.03(+0.51%)
Sep 08, 2022
6.182
6.230
6.110
6.214
52,865
+0.03(+0.52%)
Sep 07, 2022
6.158
6.190
6.102
6.182
70,681
+0.02(+0.39%)
Sep 06, 2022
6.301
6.349
6.126
6.158
92,911
-0.08(-1.28%)
Sep 02, 2022
6.206
6.325
6.190
6.238
68,848
+0.04(+0.64%)
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.