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
Altisource Asset Management Corp Com
(NY:
AAMC
)
2.540
-0.130 (-4.87%)
Official Closing Price
Updated: 8:00 PM EDT, May 21, 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 (%)
Apr 30, 2014
950.00
985.88
930.00
978.25
7,629
+29.25(+3.08%)
Apr 29, 2014
936.95
950.54
917.00
949.00
27,555
+41.50(+4.57%)
Apr 28, 2014
977.53
982.80
900.00
907.50
19,966
-69.94(-7.16%)
Apr 25, 2014
990.99
990.99
960.00
977.44
5,259
-13.66(-1.38%)
Apr 24, 2014
995.08
999.96
991.10
991.10
2,985
+0.09(+0.01%)
Apr 23, 2014
984.00
996.00
973.00
991.01
14,100
+6.01(+0.61%)
Apr 22, 2014
960.01
1000
960.01
985.00
11,373
+10.52(+1.08%)
Apr 21, 2014
975.47
1005
963.01
974.48
10,463
-0.52(-0.05%)
Apr 17, 2014
940.00
975.00
975.00
975.00
15,600
+35.00(+3.72%)
Apr 16, 2014
950.00
952.66
910.11
940.00
24,873
-6.00(-0.63%)
Apr 15, 2014
953.00
956.19
920.00
946.00
15,827
-7.00(-0.73%)
Apr 14, 2014
979.88
992.00
948.02
953.00
15,594
-16.98(-1.75%)
Apr 11, 2014
1004
1040
952.48
969.98
22,978
-56.32(-5.49%)
Apr 10, 2014
1035
1058
1007
1026
16,863
-23.70(-2.26%)
Apr 09, 2014
1050
1068
1036
1050
19,319
+1.01(+0.10%)
Apr 08, 2014
1056
1068
1035
1049
17,184
-19.18(-1.80%)
Apr 07, 2014
1089
1099
1050
1068
15,071
-16.83(-1.55%)
Apr 04, 2014
1097
1129
1084
1085
18,688
-25.00(-2.25%)
Apr 03, 2014
1172
1172
1092
1110
16,934
-2.36(-0.21%)
Apr 02, 2014
1090
1148
1090
1112
34,775
+1.36(+0.12%)
Apr 01, 2014
1085
1115
1063
1111
16,723
+36.35(+3.38%)
Mar 31, 2014
1070
1100
1070
1075
11,580
+24.66(+2.35%)
Mar 28, 2014
1077
1102
1050
1050
17,828
-20.89(-1.95%)
Mar 27, 2014
1082
1100
1045
1071
23,508
-3.79(-0.35%)
Mar 26, 2014
1085
1098
1062
1075
41,026
-10.44(-0.96%)
Mar 25, 2014
1060
1104
1060
1085
10,878
+6.31(+0.58%)
Mar 24, 2014
1057
1081
1057
1079
12,451
-6.46(-0.60%)
Mar 21, 2014
1045
1085
995.16
1085
19,369
+29.26(+2.77%)
Mar 20, 2014
1060
1066
1033
1056
32,915
-4.00(-0.38%)
Mar 19, 2014
990.21
1071
986.00
1060
62,477
+36.19(+3.53%)
Mar 18, 2014
1074
1074
1001
1024
15,344
-21.21(-2.03%)
Mar 17, 2014
954.73
1120
954.73
1045
47,705
+176.77(+20.36%)
Mar 14, 2014
869.99
875.00
865.01
868.25
4,801
+10.90(+1.27%)
Mar 13, 2014
850.00
875.00
845.00
857.35
29,118
-0.19(-0.02%)
Mar 12, 2014
798.00
875.20
784.32
857.54
43,508
+55.54(+6.93%)
Mar 11, 2014
806.10
820.00
783.31
802.00
37,309
-2.93(-0.36%)
Mar 10, 2014
828.00
830.00
794.35
804.93
30,108
-22.22(-2.69%)
Mar 07, 2014
800.00
843.62
799.95
827.15
47,760
+42.34(+5.39%)
Mar 06, 2014
752.40
805.24
752.40
784.81
18,065
+9.81(+1.27%)
Mar 05, 2014
784.78
788.00
756.00
775.00
7,370
+3.50(+0.45%)
Mar 04, 2014
743.26
771.90
741.04
771.50
8,541
+1.91(+0.25%)
Mar 03, 2014
761.00
782.00
729.04
769.59
9,519
-5.41(-0.70%)
Feb 28, 2014
773.00
799.89
682.76
775.00
53,002
-25.00(-3.12%)
Feb 27, 2014
772.00
814.97
730.00
800.00
67,847
+28.00(+3.63%)
Feb 26, 2014
885.08
921.00
710.00
772.00
86,610
-144.99(-15.81%)
Feb 25, 2014
891.89
934.98
881.01
916.99
12,385
+15.98(+1.77%)
Feb 24, 2014
884.85
905.00
858.99
901.01
20,583
+38.60(+4.48%)
Feb 21, 2014
900.00
948.98
800.61
862.41
63,919
-47.60(-5.23%)
Feb 20, 2014
930.65
930.65
833.05
910.01
96,379
-60.00(-6.19%)
Feb 19, 2014
1010
1010
911.02
970.01
14,898
-29.99(-3.00%)
Feb 18, 2014
1000
1010
992.00
1000
11,976
+4.98(+0.50%)
Feb 14, 2014
981.26
995.02
995.02
995.02
2,900
-4.96(-0.50%)
Feb 13, 2014
985.00
1005
975.00
999.98
6,129
+4.98(+0.50%)
Feb 12, 2014
1000
1005
983.00
995.00
13,212
-5.00(-0.50%)
Feb 11, 2014
994.98
1040
980.02
1000
21,272
+11.25(+1.14%)
Feb 10, 2014
959.84
993.95
950.00
988.75
13,688
+27.80(+2.89%)
Feb 07, 2014
880.03
975.00
880.03
960.95
9,763
+60.18(+6.68%)
Feb 06, 2014
950.99
955.00
840.00
900.77
37,072
-36.13(-3.86%)
Feb 05, 2014
945.00
959.95
900.02
936.90
20,922
+4.35(+0.47%)
Feb 04, 2014
938.04
947.00
900.00
932.55
14,480
-5.60(-0.60%)
Feb 03, 2014
979.00
979.00
925.00
938.15
15,000
-69.85(-6.93%)
Jan 31, 2014
980.00
1008
979.00
1008
1,973
+3.25(+0.32%)
Jan 30, 2014
1006
1010
988.81
1005
2,574
+14.75(+1.49%)
Jan 29, 2014
1014
1014
978.93
990.00
13,977
-50.00(-4.81%)
Jan 28, 2014
1012
1045
1010
1040
12,574
+19.20(+1.88%)
Jan 27, 2014
930.17
1100
930.17
1021
8,026
-32.20(-3.06%)
Jan 24, 2014
1058
1062
1006
1053
33,296
-18.00(-1.68%)
Jan 23, 2014
1102
1128
1052
1071
15,691
-80.23(-6.97%)
Jan 22, 2014
1177
1180
1150
1151
7,257
-26.77(-2.27%)
Jan 21, 2014
1191
1195
1166
1178
25,105
-1.78(-0.15%)
Jan 17, 2014
1150
1180
1180
1180
33,900
-4.72(-0.40%)
Jan 16, 2014
1195
1200
1126
1184
58,493
-11.86(-0.99%)
Jan 15, 2014
1151
1209
1155
1196
92,775
+45.36(+3.94%)
Jan 14, 2014
1067
1151
1051
1151
40,003
+99.79(+9.49%)
Jan 13, 2014
1025
1065
1025
1051
11,320
+27.21(+2.66%)
Jan 10, 2014
985.00
1032
975.02
1024
12,062
+40.00(+4.06%)
Jan 09, 2014
929.48
990.00
929.48
984.00
5,890
+54.50(+5.86%)
Jan 08, 2014
912.00
934.75
905.00
929.50
9,284
-3.00(-0.32%)
Jan 07, 2014
908.00
939.94
908.00
932.50
11,938
+21.37(+2.35%)
Jan 06, 2014
925.00
925.00
900.00
911.13
17,542
-13.56(-1.47%)
Jan 03, 2014
902.01
930.00
902.01
924.69
7,818
+1.54(+0.17%)
Jan 02, 2014
918.36
928.25
900.00
923.15
11,306
-6.85(-0.74%)
Dec 31, 2013
914.00
930.00
930.00
930.00
11,000
+29.50(+3.28%)
Dec 30, 2013
903.00
915.79
900.50
900.50
3,565
-1.50(-0.17%)
Dec 27, 2013
900.00
906.86
900.00
902.00
2,134
-4.01(-0.44%)
Dec 26, 2013
901.00
943.42
901.00
906.01
3,267
+4.01(+0.44%)
Dec 24, 2013
865.62
902.00
865.62
902.00
3,933
+30.00(+3.44%)
Dec 23, 2013
854.01
872.00
820.96
872.00
17,754
+11.15(+1.30%)
Dec 20, 2013
900.00
917.99
860.85
860.85
43,648
-57.68(-6.28%)
Dec 19, 2013
998.00
1018
846.18
918.53
18,315
-76.97(-7.73%)
Dec 18, 2013
982.05
1018
965.00
995.50
16,805
-9.50(-0.95%)
Dec 17, 2013
1035
1035
973.00
1005
19,259
-30.00(-2.90%)
Dec 16, 2013
1080
1080
1019
1035
19,044
+5.00(+0.49%)
Dec 13, 2013
1029
1074
1023
1030
22,408
+18.85(+1.86%)
Dec 12, 2013
980.01
1038
980.01
1011
45,741
+6.15(+0.61%)
Dec 11, 2013
966.08
1024
954.31
1005
22,825
+24.65(+2.51%)
Dec 10, 2013
970.00
1010
930.05
980.35
63,600
+9.36(+0.96%)
Dec 09, 2013
899.99
975.00
899.99
970.99
21,694
+77.00(+8.61%)
Dec 06, 2013
900.00
910.00
879.91
893.99
2,300
+18.99(+2.17%)
Dec 05, 2013
897.00
900.00
860.00
875.00
1,200
-10.00(-1.13%)
Dec 04, 2013
871.25
885.00
871.25
885.00
200
+0.00(+0.00%)
Dec 03, 2013
790.00
900.00
790.00
885.00
3,751
+95.00(+12.03%)
Dec 02, 2013
749.99
790.00
749.99
790.00
700
+65.00(+8.97%)
Nov 29, 2013
735.00
737.93
725.00
725.00
500
+5.00(+0.69%)
Nov 26, 2013
720.00
720.00
720.00
720.00
800
+0.00(+0.00%)
Nov 25, 2013
720.00
720.00
720.00
720.00
100
+1.00(+0.14%)
Nov 22, 2013
718.98
719.00
717.48
719.00
400
+8.79(+1.24%)
Nov 21, 2013
696.25
710.21
676.06
710.21
2,000
+8.22(+1.17%)
Nov 20, 2013
625.00
701.99
625.00
701.99
4,339
+93.47(+15.36%)
Nov 19, 2013
625.00
625.00
607.49
608.52
400
-6.48(-1.05%)
Nov 18, 2013
620.00
620.00
615.00
615.00
1,468
-3.00(-0.49%)
Nov 15, 2013
599.00
618.00
599.00
618.00
1,190
+20.02(+3.35%)
Nov 14, 2013
570.82
597.98
570.82
597.98
500
-12.52(-2.05%)
Nov 12, 2013
617.11
620.00
610.50
610.50
1,023
-16.24(-2.59%)
Nov 11, 2013
600.00
629.85
600.00
626.74
1,000
-3.69(-0.59%)
Nov 08, 2013
623.36
639.48
623.36
630.43
300
-12.57(-1.95%)
Nov 07, 2013
640.01
648.61
640.00
643.00
3,300
+3.00(+0.47%)
Nov 06, 2013
640.00
666.42
640.00
640.00
1,981
+3.19(+0.50%)
Nov 05, 2013
636.81
636.81
636.81
636.81
100
-3.19(-0.50%)
Nov 04, 2013
638.00
650.00
630.00
640.00
15,300
+2.00(+0.31%)
Nov 01, 2013
640.00
640.00
629.46
638.00
5,426
-1.68(-0.26%)
Oct 31, 2013
624.90
639.68
624.90
639.68
10,839
+15.68(+2.51%)
Oct 30, 2013
612.79
644.00
612.79
624.00
1,300
+12.00(+1.96%)
Oct 29, 2013
612.00
617.04
610.80
612.00
1,349
+11.75(+1.96%)
Oct 28, 2013
625.06
630.00
600.00
600.25
1,847
-47.04(-7.27%)
Oct 25, 2013
650.01
650.01
620.00
647.29
2,010
+22.29(+3.57%)
Oct 24, 2013
615.00
641.60
615.00
625.00
3,390
+4.95(+0.80%)
Oct 23, 2013
600.00
635.93
594.90
620.05
1,939
+20.05(+3.34%)
Oct 22, 2013
550.00
600.00
550.00
600.00
2,247
+78.00(+14.94%)
Oct 21, 2013
513.00
522.00
507.89
522.00
1,622
+6.60(+1.28%)
Oct 18, 2013
518.99
523.00
515.06
515.40
2,472
-13.60(-2.57%)
Oct 17, 2013
533.99
536.00
520.00
529.00
8,264
-4.99(-0.93%)
Oct 16, 2013
588.31
595.00
530.00
533.99
3,400
-21.01(-3.79%)
Oct 15, 2013
560.01
563.00
550.00
555.00
2,225
-9.77(-1.73%)
Oct 14, 2013
578.00
578.00
564.77
564.77
400
-50.23(-8.17%)
Oct 11, 2013
615.00
615.00
615.00
615.00
780
+0.00(+0.00%)
Oct 10, 2013
575.00
623.99
575.00
615.00
7,183
+40.00(+6.96%)
Oct 09, 2013
622.18
622.18
550.00
575.00
6,280
-30.25(-5.00%)
Oct 08, 2013
703.97
715.00
605.00
605.25
8,425
-96.76(-13.78%)
Oct 07, 2013
672.83
730.31
672.83
702.01
5,615
+30.89(+4.60%)
Oct 04, 2013
619.88
674.93
619.88
671.12
5,613
+59.90(+9.80%)
Oct 03, 2013
600.35
611.82
600.00
611.22
7,445
+8.22(+1.36%)
Oct 02, 2013
550.00
610.00
550.00
603.00
28,287
+70.00(+13.13%)
Oct 01, 2013
527.02
534.00
527.02
533.00
1,545
+0.00(+0.00%)
Sep 27, 2013
500.00
533.00
500.00
533.00
2,215
+19.00(+3.70%)
Sep 26, 2013
480.00
525.00
480.00
514.00
32,076
+38.76(+8.16%)
Sep 25, 2013
443.80
475.24
434.00
475.24
8,632
+25.24(+5.61%)
Sep 24, 2013
380.98
465.01
380.98
450.00
68,157
+70.00(+18.42%)
Sep 23, 2013
370.00
380.00
360.16
380.00
4,653
+14.59(+3.99%)
Sep 20, 2013
360.00
367.00
360.00
365.41
3,497
+6.41(+1.79%)
Sep 19, 2013
356.00
360.00
356.00
359.00
1,000
+2.55(+0.72%)
Sep 18, 2013
360.00
360.00
356.45
356.45
2,397
-3.55(-0.99%)
Sep 17, 2013
350.00
364.00
345.00
360.00
15,382
+10.00(+2.86%)
Sep 16, 2013
348.89
351.90
348.89
350.00
2,665
+1.11(+0.32%)
Sep 13, 2013
352.20
352.20
345.00
348.89
943
-3.11(-0.88%)
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.