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
)
6.990
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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, 2016
5.356
5.380
5.321
5.372
63,338
+0.04(+0.74%)
Aug 30, 2016
5.297
5.356
5.297
5.332
55,472
+0.03(+0.52%)
Aug 29, 2016
5.344
5.392
5.297
5.305
39,717
-0.02(-0.45%)
Aug 26, 2016
5.392
5.420
5.305
5.328
60,651
-0.08(-1.39%)
Aug 25, 2016
5.400
5.444
5.388
5.404
30,489
+0.00(+0.00%)
Aug 24, 2016
5.396
5.436
5.376
5.404
47,074
-0.02(-0.37%)
Aug 23, 2016
5.340
5.432
5.340
5.424
159,019
+0.08(+1.41%)
Aug 22, 2016
5.324
5.372
5.321
5.348
45,274
+0.00(+0.00%)
Aug 19, 2016
5.328
5.368
5.313
5.348
64,694
-0.00(-0.07%)
Aug 18, 2016
5.380
5.447
5.352
5.352
117,591
-0.06(-1.03%)
Aug 17, 2016
5.436
5.444
5.363
5.408
89,163
-0.03(-0.58%)
Aug 16, 2016
5.495
5.495
5.424
5.440
73,932
-0.05(-0.94%)
Aug 15, 2016
5.547
5.547
5.479
5.491
80,202
-0.02(-0.29%)
Aug 12, 2016
5.531
5.531
5.467
5.507
46,063
+0.01(+0.22%)
Aug 11, 2016
5.471
5.523
5.455
5.495
92,298
-0.01(-0.22%)
Aug 10, 2016
5.547
5.555
5.491
5.507
72,102
-0.01(-0.14%)
Aug 09, 2016
5.472
5.551
5.472
5.515
87,867
+0.03(+0.51%)
Aug 08, 2016
5.551
5.563
5.483
5.487
74,811
-0.04(-0.65%)
Aug 05, 2016
5.483
5.555
5.479
5.523
58,098
+0.03(+0.58%)
Aug 04, 2016
5.555
5.586
5.424
5.491
116,615
-0.06(-1.14%)
Aug 03, 2016
5.590
5.602
5.475
5.555
106,110
-0.12(-2.03%)
Aug 02, 2016
5.705
5.713
5.646
5.670
122,831
-0.06(-0.97%)
Aug 01, 2016
5.606
5.725
5.602
5.725
191,936
+0.12(+2.05%)
Jul 29, 2016
5.578
5.666
5.578
5.610
54,290
+0.02(+0.28%)
Jul 28, 2016
5.555
5.610
5.527
5.594
94,163
+0.06(+1.00%)
Jul 27, 2016
5.519
5.590
5.511
5.539
53,375
+0.01(+0.14%)
Jul 26, 2016
5.539
5.555
5.519
5.531
56,087
+0.00(+0.07%)
Jul 25, 2016
5.519
5.547
5.507
5.527
32,604
+0.02(+0.29%)
Jul 22, 2016
5.475
5.543
5.475
5.511
109,054
+0.02(+0.36%)
Jul 21, 2016
5.447
5.531
5.447
5.491
68,815
+0.04(+0.65%)
Jul 20, 2016
5.428
5.483
5.404
5.455
71,835
+0.04(+0.73%)
Jul 19, 2016
5.328
5.424
5.328
5.416
93,641
+0.07(+1.34%)
Jul 18, 2016
5.281
5.348
5.257
5.344
56,881
+0.09(+1.74%)
Jul 15, 2016
5.257
5.281
5.241
5.253
77,329
-0.00(-0.08%)
Jul 14, 2016
5.233
5.257
5.213
5.257
138,382
+0.04(+0.68%)
Jul 13, 2016
5.190
5.249
5.178
5.221
63,935
+0.03(+0.61%)
Jul 12, 2016
5.182
5.190
5.166
5.190
107,136
+0.01(+0.15%)
Jul 11, 2016
5.102
5.186
5.098
5.182
106,256
+0.03(+0.62%)
Jul 08, 2016
5.154
5.170
5.102
5.150
128,973
+0.02(+0.31%)
Jul 07, 2016
5.158
5.194
5.122
5.134
56,535
-0.04(-0.77%)
Jul 06, 2016
5.182
5.190
5.150
5.174
111,602
-0.01(-0.15%)
Jul 05, 2016
5.233
5.245
5.162
5.182
95,728
-0.07(-1.28%)
Jul 01, 2016
5.217
5.249
5.249
5.249
94,012
+0.07(+1.30%)
Jun 30, 2016
5.142
5.194
5.110
5.182
139,912
+0.04(+0.77%)
Jun 29, 2016
5.198
5.205
5.122
5.142
63,699
-0.06(-1.07%)
Jun 28, 2016
5.090
5.201
5.028
5.198
157,630
+0.21(+4.22%)
Jun 27, 2016
5.076
5.076
4.960
4.987
154,355
-0.10(-1.89%)
Jun 24, 2016
5.087
5.114
5.010
5.083
115,869
+0.01(+0.15%)
Jun 23, 2016
5.041
5.106
5.028
5.076
132,658
+0.05(+0.92%)
Jun 22, 2016
5.037
5.045
5.022
5.030
85,025
+0.01(+0.15%)
Jun 21, 2016
5.114
5.114
5.010
5.022
146,512
-0.03(-0.53%)
Jun 20, 2016
5.045
5.090
5.041
5.049
65,967
+0.01(+0.23%)
Jun 17, 2016
5.018
5.037
5.003
5.037
122,693
+0.04(+0.77%)
Jun 16, 2016
4.960
5.010
4.945
4.999
49,068
+0.03(+0.54%)
Jun 15, 2016
4.968
4.999
4.920
4.972
59,107
-0.02(-0.39%)
Jun 14, 2016
4.995
4.999
4.981
4.991
33,454
-0.00(-0.08%)
Jun 13, 2016
5.018
5.049
4.991
4.995
44,457
-0.03(-0.61%)
Jun 10, 2016
4.987
5.026
4.987
5.026
60,563
+0.04(+0.77%)
Jun 09, 2016
4.980
4.999
4.976
4.987
96,041
+0.00(+0.00%)
Jun 08, 2016
4.980
4.999
4.980
4.987
87,930
-0.01(-0.15%)
Jun 07, 2016
4.980
5.003
4.980
4.995
57,328
+0.01(+0.23%)
Jun 06, 2016
5.018
5.018
4.983
4.983
65,120
-0.01(-0.15%)
Jun 03, 2016
5.006
5.056
4.980
4.991
48,434
+0.01(+0.15%)
Jun 02, 2016
5.010
5.022
4.977
4.983
85,054
-0.00(-0.08%)
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.