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
)
7.000
+0.010 (+0.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2019
6.108
6.155
6.079
6.138
52,428
-0.02(-0.28%)
Sep 27, 2019
6.178
6.196
6.062
6.155
103,552
-0.02(-0.38%)
Sep 26, 2019
6.144
6.292
6.058
6.178
113,317
+0.03(+0.55%)
Sep 25, 2019
6.105
6.178
6.105
6.144
52,271
+0.01(+0.09%)
Sep 24, 2019
6.161
6.207
6.093
6.139
77,642
-0.02(-0.37%)
Sep 23, 2019
6.161
6.224
6.144
6.161
57,199
-0.05(-0.82%)
Sep 20, 2019
6.088
6.212
6.059
6.212
160,573
+0.09(+1.39%)
Sep 19, 2019
6.071
6.156
6.071
6.127
47,260
+0.03(+0.56%)
Sep 18, 2019
6.076
6.099
6.071
6.093
42,991
+0.01(+0.19%)
Sep 17, 2019
6.082
6.088
5.980
6.082
52,247
+0.02(+0.28%)
Sep 16, 2019
6.099
6.099
6.014
6.065
74,401
-0.03(-0.47%)
Sep 13, 2019
6.042
6.122
6.014
6.093
81,079
+0.05(+0.85%)
Sep 12, 2019
6.020
6.071
6.000
6.042
49,950
+0.00(+0.00%)
Sep 11, 2019
6.014
6.068
5.997
6.042
31,460
+0.01(+0.09%)
Sep 10, 2019
5.866
6.059
5.866
6.037
109,071
+0.19(+3.30%)
Sep 09, 2019
5.787
5.895
5.759
5.844
55,601
+0.09(+1.58%)
Sep 06, 2019
5.724
5.770
5.668
5.753
62,219
-0.02(-0.39%)
Sep 05, 2019
5.781
5.787
5.730
5.776
51,305
+0.03(+0.49%)
Sep 04, 2019
5.730
5.753
5.696
5.747
101,548
+0.05(+0.90%)
Sep 03, 2019
5.526
5.719
5.500
5.696
205,556
+0.14(+2.55%)
Aug 30, 2019
5.532
5.605
5.532
5.554
54,111
+0.03(+0.51%)
Aug 29, 2019
5.588
5.608
5.492
5.526
91,242
-0.06(-1.02%)
Aug 28, 2019
5.622
5.662
5.543
5.583
91,702
-0.04(-0.71%)
Aug 27, 2019
5.770
5.810
5.605
5.622
127,508
-0.11(-1.98%)
Aug 26, 2019
5.662
5.750
5.662
5.736
75,622
+0.05(+0.90%)
Aug 23, 2019
5.815
5.855
5.679
5.685
109,810
-0.06(-0.99%)
Aug 22, 2019
5.861
5.883
5.702
5.742
130,161
-0.14(-2.41%)
Aug 21, 2019
6.105
6.105
5.838
5.883
120,352
-0.21(-3.44%)
Aug 20, 2019
6.065
6.127
6.048
6.093
36,320
+0.06(+0.94%)
Aug 19, 2019
6.088
6.088
6.031
6.037
78,850
-0.01(-0.19%)
Aug 16, 2019
5.963
6.059
5.963
6.048
116,860
+0.11(+1.91%)
Aug 15, 2019
5.991
6.059
5.934
5.934
118,818
-0.02(-0.29%)
Aug 14, 2019
6.082
6.122
5.906
5.951
169,336
-0.23(-3.76%)
Aug 13, 2019
6.099
6.229
6.099
6.184
35,190
+0.05(+0.74%)
Aug 12, 2019
6.201
6.201
6.116
6.139
43,629
-0.04(-0.64%)
Aug 09, 2019
6.241
6.248
6.178
6.178
47,766
-0.07(-1.09%)
Aug 08, 2019
6.207
6.258
6.195
6.246
46,793
+0.03(+0.55%)
Aug 07, 2019
6.309
6.360
6.190
6.212
93,248
-0.06(-0.99%)
Aug 06, 2019
6.241
6.315
6.212
6.275
86,489
+0.07(+1.19%)
Aug 05, 2019
6.212
6.280
6.144
6.201
90,525
-0.14(-2.24%)
Aug 02, 2019
6.309
6.388
6.127
6.343
84,076
-0.07(-1.06%)
Aug 01, 2019
6.485
6.581
6.411
6.411
80,545
-0.03(-0.53%)
Jul 31, 2019
6.502
6.547
6.383
6.445
99,401
-0.08(-1.22%)
Jul 30, 2019
6.496
6.541
6.485
6.524
97,991
+0.03(+0.52%)
Jul 29, 2019
6.445
6.524
6.445
6.490
185,036
+0.06(+0.97%)
Jul 26, 2019
6.377
6.434
6.377
6.428
60,986
+0.07(+1.16%)
Jul 25, 2019
6.411
6.428
6.349
6.354
87,273
-0.05(-0.80%)
Jul 24, 2019
6.332
6.422
6.190
6.405
61,583
+0.01(+0.09%)
Jul 23, 2019
6.383
6.411
6.377
6.400
52,668
+0.02(+0.36%)
Jul 22, 2019
6.383
6.383
6.319
6.377
63,941
+0.02(+0.27%)
Jul 19, 2019
6.332
6.377
6.332
6.360
59,399
+0.01(+0.18%)
Jul 18, 2019
6.377
6.377
6.343
6.349
52,063
-0.01(-0.09%)
Jul 17, 2019
6.411
6.411
6.320
6.354
93,863
+0.01(+0.09%)
Jul 16, 2019
6.326
6.360
6.320
6.349
45,226
+0.01(+0.18%)
Jul 15, 2019
6.286
6.349
6.252
6.337
71,388
+0.03(+0.45%)
Jul 12, 2019
6.235
6.326
6.212
6.309
57,989
+0.08(+1.28%)
Jul 11, 2019
6.133
6.229
6.133
6.229
52,476
+0.06(+0.92%)
Jul 10, 2019
6.150
6.184
6.150
6.173
51,483
+0.02(+0.37%)
Jul 09, 2019
6.150
6.167
6.127
6.150
40,830
+0.00(+0.00%)
Jul 08, 2019
6.093
6.173
6.088
6.150
94,103
+0.02(+0.37%)
Jul 05, 2019
6.088
6.144
6.071
6.127
38,248
+0.02(+0.37%)
Jul 03, 2019
6.105
6.116
6.076
6.105
21,503
+0.03(+0.47%)
Jul 02, 2019
6.110
6.122
6.071
6.076
74,117
-0.03(-0.56%)
Jul 01, 2019
6.082
6.133
6.082
6.110
100,413
+0.01(+0.09%)
Jun 28, 2019
6.099
6.201
6.082
6.105
250,289
+0.01(+0.19%)
Jun 27, 2019
6.071
6.105
6.054
6.093
121,878
+0.04(+0.66%)
Jun 26, 2019
6.054
6.109
6.018
6.054
126,947
+0.00(+0.00%)
Jun 25, 2019
6.081
6.084
6.031
6.054
54,117
-0.01(-0.18%)
Jun 24, 2019
6.048
6.087
6.048
6.065
61,539
+0.01(+0.09%)
Jun 21, 2019
6.065
6.109
6.037
6.059
203,858
-0.02(-0.27%)
Jun 20, 2019
6.092
6.109
6.059
6.076
106,870
+0.01(+0.18%)
Jun 19, 2019
5.998
6.081
5.993
6.065
121,634
+0.01(+0.18%)
Jun 18, 2019
6.081
6.090
6.037
6.054
80,490
+0.00(+0.00%)
Jun 17, 2019
6.081
6.114
6.054
6.054
106,009
-0.01(-0.09%)
Jun 14, 2019
6.024
6.081
5.965
6.059
75,610
+0.07(+1.20%)
Jun 13, 2019
5.937
6.020
5.926
5.987
90,641
+0.06(+1.03%)
Jun 12, 2019
5.849
5.949
5.849
5.926
141,385
-0.01(-0.19%)
Jun 11, 2019
5.915
5.943
5.893
5.937
51,467
+0.03(+0.47%)
Jun 10, 2019
5.899
5.927
5.866
5.910
123,038
+0.00(+0.00%)
Jun 07, 2019
5.921
5.935
5.882
5.910
66,565
-0.01(-0.19%)
Jun 06, 2019
5.893
5.949
5.882
5.921
65,596
+0.03(+0.47%)
Jun 05, 2019
5.960
5.960
5.877
5.893
61,853
-0.07(-1.11%)
Jun 04, 2019
5.987
6.031
5.937
5.960
166,431
+0.03(+0.47%)
Jun 03, 2019
5.805
5.965
5.805
5.932
141,713
+0.06(+0.94%)
May 31, 2019
5.904
5.982
5.827
5.877
75,248
-0.06(-0.93%)
May 30, 2019
6.026
6.026
5.910
5.932
78,969
-0.08(-1.29%)
May 29, 2019
6.054
6.054
5.971
6.009
74,514
-0.06(-1.00%)
May 28, 2019
6.092
6.103
6.059
6.070
54,139
-0.01(-0.09%)
May 24, 2019
5.987
6.092
5.987
6.076
65,118
+0.08(+1.29%)
May 23, 2019
6.026
6.042
5.993
5.998
61,126
-0.03(-0.55%)
May 22, 2019
6.070
6.081
5.998
6.031
43,712
-0.05(-0.82%)
May 21, 2019
6.081
6.136
6.054
6.081
123,016
-0.01(-0.09%)
May 20, 2019
6.148
6.230
6.026
6.087
163,037
-0.12(-1.87%)
May 17, 2019
6.242
6.269
6.203
6.203
83,569
-0.07(-1.15%)
May 16, 2019
6.225
6.319
6.225
6.275
94,724
+0.03(+0.53%)
May 15, 2019
6.286
6.324
6.225
6.242
134,539
-0.06(-0.97%)
May 14, 2019
6.286
6.324
6.269
6.302
96,627
+0.00(+0.00%)
May 13, 2019
6.358
6.391
6.280
6.302
165,693
-0.11(-1.72%)
May 10, 2019
6.369
6.413
6.330
6.413
107,626
+0.08(+1.31%)
May 09, 2019
6.313
6.341
6.275
6.330
97,475
+0.01(+0.18%)
May 08, 2019
6.402
6.440
6.280
6.319
138,529
-0.08(-1.30%)
May 07, 2019
6.435
6.485
6.369
6.402
149,132
-0.09(-1.45%)
May 06, 2019
6.435
6.540
6.435
6.496
88,755
+0.02(+0.34%)
May 03, 2019
6.424
6.521
6.418
6.474
80,132
+0.05(+0.77%)
May 02, 2019
6.446
6.461
6.385
6.424
86,222
-0.02(-0.34%)
May 01, 2019
6.507
6.535
6.446
6.446
98,794
-0.09(-1.35%)
Apr 30, 2019
6.523
6.535
6.430
6.535
156,440
+0.06(+0.94%)
Apr 29, 2019
6.568
6.568
6.471
6.474
97,524
-0.13(-1.93%)
Apr 26, 2019
6.535
6.601
6.518
6.601
70,183
+0.09(+1.44%)
Apr 25, 2019
6.628
6.628
6.485
6.507
86,392
-0.09(-1.34%)
Apr 24, 2019
6.523
6.628
6.523
6.595
66,797
+0.05(+0.76%)
Apr 23, 2019
6.562
6.612
6.535
6.546
187,198
-0.04(-0.59%)
Apr 22, 2019
6.557
6.590
6.523
6.584
49,383
+0.03(+0.42%)
Apr 18, 2019
6.512
6.562
6.485
6.557
59,149
+0.04(+0.59%)
Apr 17, 2019
6.485
6.540
6.435
6.518
76,954
+0.03(+0.43%)
Apr 16, 2019
6.523
6.523
6.479
6.490
86,215
-0.05(-0.76%)
Apr 15, 2019
6.551
6.551
6.512
6.540
39,125
+0.01(+0.17%)
Apr 12, 2019
6.612
6.612
6.501
6.529
70,364
-0.07(-1.01%)
Apr 11, 2019
6.628
6.628
6.573
6.595
59,650
-0.02(-0.33%)
Apr 10, 2019
6.551
6.634
6.529
6.617
108,019
+0.07(+1.10%)
Apr 09, 2019
6.546
6.562
6.529
6.546
98,976
+0.00(+0.00%)
Apr 08, 2019
6.523
6.551
6.490
6.546
65,305
+0.03(+0.42%)
Apr 05, 2019
6.479
6.523
6.463
6.518
92,070
+0.04(+0.68%)
Apr 04, 2019
6.535
6.535
6.457
6.474
110,320
-0.06(-0.93%)
Apr 03, 2019
6.529
6.573
6.512
6.535
81,083
+0.01(+0.08%)
Apr 02, 2019
6.568
6.595
6.496
6.529
142,715
-0.07(-1.01%)
Apr 01, 2019
6.612
6.637
6.568
6.595
123,832
+0.02(+0.25%)
Mar 29, 2019
6.546
6.612
6.502
6.579
124,991
+0.03(+0.51%)
Mar 28, 2019
6.518
6.606
6.490
6.546
381,017
+0.06(+0.85%)
Mar 27, 2019
6.474
6.506
6.399
6.490
179,885
+0.02(+0.25%)
Mar 26, 2019
6.431
6.474
6.420
6.474
157,522
+0.03(+0.42%)
Mar 25, 2019
6.447
6.453
6.377
6.447
100,916
+0.02(+0.33%)
Mar 22, 2019
6.458
6.458
6.399
6.426
115,210
+0.01(+0.08%)
Mar 21, 2019
6.377
6.458
6.377
6.420
135,275
+0.02(+0.34%)
Mar 20, 2019
6.431
6.447
6.388
6.399
130,270
-0.04(-0.67%)
Mar 19, 2019
6.523
6.523
6.420
6.442
126,456
-0.04(-0.66%)
Mar 18, 2019
6.437
6.523
6.414
6.485
215,779
+0.05(+0.75%)
Mar 15, 2019
6.437
6.442
6.367
6.437
200,828
+0.04(+0.59%)
Mar 14, 2019
6.292
6.420
6.292
6.399
168,833
-0.03(-0.42%)
Mar 13, 2019
6.367
6.442
6.351
6.426
124,783
+0.07(+1.10%)
Mar 12, 2019
6.367
6.367
6.334
6.356
89,248
+0.01(+0.08%)
Mar 11, 2019
6.345
6.372
6.297
6.351
74,308
+0.01(+0.08%)
Mar 08, 2019
6.286
6.351
6.281
6.345
83,011
+0.06(+0.94%)
Mar 07, 2019
6.259
6.308
6.259
6.286
82,479
+0.01(+0.09%)
Mar 06, 2019
6.345
6.345
6.270
6.281
81,161
-0.08(-1.27%)
Mar 05, 2019
6.345
6.367
6.313
6.361
114,697
+0.03(+0.51%)
Mar 04, 2019
6.361
6.361
6.318
6.329
125,860
+0.01(+0.17%)
Mar 01, 2019
6.334
6.345
6.265
6.318
88,036
+0.00(+0.00%)
Feb 28, 2019
6.297
6.383
6.292
6.318
133,514
+0.00(+0.00%)
Feb 27, 2019
6.329
6.329
6.254
6.318
88,096
-0.01(-0.17%)
Feb 26, 2019
6.238
6.356
6.238
6.329
120,016
+0.07(+1.12%)
Feb 25, 2019
6.232
6.281
6.232
6.259
113,126
+0.01(+0.17%)
Feb 22, 2019
6.249
6.249
6.184
6.249
144,246
+0.05(+0.78%)
Feb 21, 2019
6.130
6.222
6.092
6.200
186,775
+0.10(+1.58%)
Feb 20, 2019
6.077
6.125
6.060
6.103
97,428
+0.01(+0.18%)
Feb 19, 2019
6.050
6.098
6.002
6.093
238,527
+0.05(+0.89%)
Feb 15, 2019
6.066
6.098
6.017
6.039
88,222
-0.01(-0.09%)
Feb 14, 2019
6.044
6.087
5.991
6.044
235,555
+0.01(+0.18%)
Feb 13, 2019
6.093
6.103
5.926
6.034
146,533
-0.04(-0.71%)
Feb 12, 2019
6.023
6.120
5.776
6.077
285,252
-0.18(-2.84%)
Feb 11, 2019
6.281
6.281
6.227
6.254
58,807
-0.02(-0.26%)
Feb 08, 2019
6.254
6.281
6.197
6.270
54,906
+0.02(+0.26%)
Feb 07, 2019
6.313
6.313
6.216
6.254
120,491
-0.06(-0.94%)
Feb 06, 2019
6.329
6.329
6.265
6.313
62,898
-0.02(-0.34%)
Feb 05, 2019
6.345
6.345
6.281
6.334
125,933
+0.01(+0.08%)
Feb 04, 2019
6.334
6.334
6.270
6.329
83,324
-0.01(-0.08%)
Feb 01, 2019
6.249
6.356
6.238
6.334
108,882
+0.07(+1.11%)
Jan 31, 2019
6.232
6.265
6.211
6.265
168,172
+0.04(+0.60%)
Jan 30, 2019
6.173
6.243
6.155
6.227
139,300
+0.06(+0.96%)
Jan 29, 2019
6.168
6.173
6.114
6.168
148,195
+0.01(+0.17%)
Jan 28, 2019
6.098
6.163
6.066
6.157
150,485
+0.06(+0.97%)
Jan 25, 2019
6.125
6.125
6.077
6.098
150,388
-0.02(-0.26%)
Jan 24, 2019
6.055
6.120
6.028
6.114
143,691
+0.08(+1.25%)
Jan 23, 2019
6.012
6.060
5.996
6.039
150,105
+0.03(+0.54%)
Jan 22, 2019
6.023
6.098
5.991
6.007
122,380
-0.02(-0.27%)
Jan 18, 2019
6.050
6.071
6.012
6.023
56,209
-0.01(-0.18%)
Jan 17, 2019
6.017
6.071
5.948
6.034
168,580
+0.03(+0.45%)
Jan 16, 2019
5.915
6.017
5.915
6.007
82,724
+0.09(+1.54%)
Jan 15, 2019
5.883
5.937
5.878
5.915
114,673
+0.03(+0.46%)
Jan 14, 2019
5.910
5.910
5.851
5.889
79,041
-0.02(-0.36%)
Jan 11, 2019
5.851
5.910
5.851
5.910
40,575
+0.06(+1.01%)
Jan 10, 2019
5.846
5.878
5.819
5.851
62,517
+0.01(+0.09%)
Jan 09, 2019
5.776
5.856
5.743
5.846
70,323
+0.09(+1.59%)
Jan 08, 2019
5.846
5.856
5.743
5.754
43,294
-0.10(-1.65%)
Jan 07, 2019
5.743
5.921
5.743
5.851
88,879
+0.11(+1.87%)
Jan 04, 2019
5.679
5.770
5.679
5.743
99,390
+0.08(+1.42%)
Jan 03, 2019
5.534
5.695
5.534
5.663
111,116
+0.11(+1.93%)
Jan 02, 2019
5.459
5.577
5.453
5.555
93,199
+0.06(+1.08%)
Dec 31, 2018
5.598
5.636
5.469
5.496
111,674
-0.11(-2.01%)
Dec 28, 2018
5.507
5.641
5.469
5.609
178,307
+0.12(+2.25%)
Dec 27, 2018
5.423
5.486
5.352
5.486
181,206
+0.01(+0.19%)
Dec 26, 2018
5.340
5.486
5.340
5.475
154,792
+0.18(+3.34%)
Dec 24, 2018
5.397
5.413
5.272
5.298
104,815
-0.11(-2.11%)
Dec 21, 2018
5.366
5.480
5.366
5.413
181,552
+0.04(+0.77%)
Dec 20, 2018
5.532
5.548
5.340
5.371
170,118
-0.17(-3.10%)
Dec 19, 2018
5.574
5.621
5.543
5.543
119,920
-0.03(-0.56%)
Dec 18, 2018
5.501
5.605
5.491
5.574
127,211
+0.06(+1.04%)
Dec 17, 2018
5.792
5.818
5.517
5.517
431,636
-0.28(-4.84%)
Dec 14, 2018
5.735
5.850
5.735
5.798
75,198
+0.05(+0.81%)
Dec 13, 2018
5.668
5.777
5.642
5.751
58,533
+0.02(+0.36%)
Dec 12, 2018
5.829
5.844
5.720
5.730
161,175
-0.14(-2.30%)
Dec 11, 2018
5.886
5.907
5.860
5.865
53,721
-0.04(-0.70%)
Dec 10, 2018
5.954
5.954
5.861
5.907
80,015
-0.06(-1.05%)
Dec 07, 2018
5.948
5.974
5.912
5.969
117,701
+0.03(+0.44%)
Dec 06, 2018
5.886
5.954
5.886
5.943
165,427
+0.05(+0.88%)
Dec 04, 2018
5.902
5.907
5.865
5.891
138,664
+0.00(+0.00%)
Dec 03, 2018
5.870
5.902
5.782
5.891
83,539
-0.01(-0.09%)
Nov 30, 2018
5.912
5.922
5.829
5.896
80,583
+0.01(+0.18%)
Nov 29, 2018
5.818
5.917
5.810
5.886
115,222
+0.02(+0.35%)
Nov 28, 2018
5.850
5.891
5.777
5.865
219,489
+0.04(+0.71%)
Nov 27, 2018
5.772
5.834
5.761
5.824
67,485
+0.05(+0.90%)
Nov 26, 2018
5.813
5.838
5.730
5.772
144,470
-0.07(-1.16%)
Nov 23, 2018
5.824
5.850
5.751
5.839
51,157
+0.05(+0.90%)
Nov 21, 2018
5.787
5.787
5.787
0
+0.08(+1.46%)
Nov 20, 2018
5.616
5.714
5.616
5.704
453,480
+0.05(+0.92%)
Nov 19, 2018
5.714
5.720
5.631
5.652
67,714
-0.06(-1.09%)
Nov 16, 2018
5.616
5.720
5.574
5.714
191,937
+0.11(+1.95%)
Nov 15, 2018
5.636
5.636
5.579
5.605
41,380
-0.03(-0.46%)
Nov 14, 2018
5.631
5.668
5.595
5.631
147,166
+0.03(+0.46%)
Nov 13, 2018
5.605
5.631
5.595
5.605
105,854
+0.01(+0.19%)
Nov 12, 2018
5.646
5.646
5.579
5.595
66,862
-0.05(-0.83%)
Nov 09, 2018
5.590
5.657
5.590
5.642
110,969
+0.05(+0.84%)
Nov 08, 2018
5.621
5.621
5.569
5.595
57,419
-0.03(-0.46%)
Nov 07, 2018
5.579
5.629
5.558
5.621
105,773
+0.04(+0.75%)
Nov 06, 2018
5.382
5.579
5.361
5.579
204,294
+0.15(+2.78%)
Nov 05, 2018
5.460
5.538
5.413
5.428
84,310
-0.02(-0.38%)
Nov 02, 2018
5.465
5.491
5.413
5.449
110,777
-0.04(-0.66%)
Nov 01, 2018
5.475
5.509
5.465
5.486
178,605
-0.01(-0.09%)
Oct 31, 2018
5.558
5.564
5.480
5.491
75,261
-0.07(-1.22%)
Oct 30, 2018
5.543
5.590
5.506
5.558
74,932
+0.02(+0.28%)
Oct 29, 2018
5.527
5.564
5.517
5.543
123,484
+0.06(+1.04%)
Oct 26, 2018
5.501
5.543
5.444
5.486
117,893
-0.04(-0.75%)
Oct 25, 2018
5.512
5.574
5.470
5.527
166,418
+0.05(+0.95%)
Oct 24, 2018
5.376
5.522
5.376
5.475
131,136
+0.09(+1.64%)
Oct 23, 2018
5.460
5.460
5.371
5.387
204,303
-0.07(-1.33%)
Oct 22, 2018
5.486
5.536
5.460
5.460
55,536
-0.04(-0.66%)
Oct 19, 2018
5.512
5.538
5.486
5.496
60,581
-0.02(-0.38%)
Oct 18, 2018
5.553
5.590
5.486
5.517
74,324
-0.07(-1.21%)
Oct 17, 2018
5.553
5.605
5.553
5.584
29,346
-0.01(-0.19%)
Oct 16, 2018
5.506
5.610
5.475
5.595
73,570
+0.09(+1.61%)
Oct 15, 2018
5.413
5.564
5.413
5.506
68,078
+0.06(+1.15%)
Oct 12, 2018
5.595
5.605
5.439
5.444
193,860
-0.10(-1.87%)
Oct 11, 2018
5.652
5.694
5.527
5.548
123,982
-0.09(-1.66%)
Oct 10, 2018
5.683
5.735
5.631
5.642
103,130
-0.03(-0.55%)
Oct 09, 2018
5.668
5.699
5.668
5.673
97,226
+0.01(+0.09%)
Oct 08, 2018
5.626
5.704
5.612
5.668
92,972
+0.04(+0.65%)
Oct 05, 2018
5.647
5.694
5.626
5.631
122,124
-0.02(-0.28%)
Oct 04, 2018
5.714
5.720
5.629
5.647
201,274
-0.08(-1.36%)
Oct 03, 2018
5.777
5.803
5.714
5.725
130,719
-0.06(-1.08%)
Oct 02, 2018
5.813
5.860
5.777
5.787
124,763
-0.06(-0.98%)
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.