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
)
7.130
+0.040 (+0.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2017
6.285
6.352
6.278
6.352
75,035
+0.06(+0.89%)
Mar 30, 2017
6.330
6.341
6.252
6.295
64,160
-0.03(-0.55%)
Mar 29, 2017
6.239
6.334
6.109
6.330
170,459
+0.10(+1.53%)
Mar 28, 2017
6.231
6.247
6.186
6.235
105,195
+0.01(+0.14%)
Mar 27, 2017
6.129
6.239
6.121
6.226
79,550
+0.06(+1.03%)
Mar 24, 2017
6.210
6.218
6.155
6.163
76,841
-0.03(-0.54%)
Mar 23, 2017
6.129
6.256
6.129
6.197
149,282
+0.08(+1.24%)
Mar 22, 2017
6.142
6.151
6.045
6.121
88,405
+0.03(+0.42%)
Mar 21, 2017
6.138
6.151
6.092
6.096
98,430
-0.02(-0.34%)
Mar 20, 2017
6.188
6.188
6.054
6.117
68,104
-0.04(-0.62%)
Mar 17, 2017
6.075
6.163
6.024
6.155
173,226
+0.10(+1.60%)
Mar 16, 2017
6.003
6.070
5.987
6.058
65,699
+0.04(+0.70%)
Mar 15, 2017
5.919
6.049
5.919
6.016
36,346
+0.11(+1.78%)
Mar 14, 2017
5.923
5.944
5.906
5.910
31,808
-0.05(-0.92%)
Mar 13, 2017
5.952
6.011
5.902
5.965
54,355
+0.05(+0.78%)
Mar 10, 2017
5.889
5.952
5.881
5.919
77,448
+0.11(+1.81%)
Mar 09, 2017
5.843
5.923
5.775
5.813
147,915
-0.08(-1.36%)
Mar 08, 2017
6.028
6.028
5.893
5.893
122,253
-0.12(-2.03%)
Mar 07, 2017
6.066
6.066
6.016
6.016
84,142
-0.01(-0.14%)
Mar 06, 2017
6.108
6.108
6.024
6.024
79,718
-0.08(-1.24%)
Mar 03, 2017
6.062
6.104
6.011
6.100
64,337
-0.00(-0.07%)
Mar 02, 2017
6.184
6.184
6.079
6.104
163,405
-0.08(-1.23%)
Mar 01, 2017
6.151
6.239
6.117
6.180
115,312
+0.03(+0.48%)
Feb 28, 2017
6.125
6.167
6.121
6.151
54,493
+0.01(+0.21%)
Feb 27, 2017
6.159
6.167
6.129
6.138
74,125
-0.02(-0.34%)
Feb 24, 2017
6.113
6.167
6.092
6.159
88,595
+0.02(+0.27%)
Feb 23, 2017
6.100
6.155
6.083
6.142
117,907
+0.05(+0.76%)
Feb 22, 2017
6.117
6.125
6.083
6.096
79,445
-0.04(-0.62%)
Feb 21, 2017
6.062
6.151
6.062
6.134
93,787
+0.07(+1.18%)
Feb 17, 2017
6.062
6.062
6.062
0
-0.00(-0.07%)
Feb 16, 2017
5.885
6.079
5.885
6.066
184,973
+0.17(+2.86%)
Feb 15, 2017
5.931
5.940
5.847
5.898
74,464
-0.03(-0.43%)
Feb 14, 2017
5.919
5.923
5.864
5.923
72,884
+0.00(+0.07%)
Feb 13, 2017
5.906
5.923
5.860
5.919
97,818
+0.03(+0.57%)
Feb 10, 2017
5.586
5.889
5.586
5.885
246,860
+0.32(+5.84%)
Feb 09, 2017
5.493
5.560
5.489
5.560
58,874
+0.07(+1.31%)
Feb 08, 2017
5.501
5.514
5.480
5.489
30,164
-0.01(-0.23%)
Feb 07, 2017
5.535
5.550
5.493
5.501
23,505
-0.01(-0.15%)
Feb 06, 2017
5.514
5.535
5.493
5.510
68,123
+0.02(+0.31%)
Feb 03, 2017
5.472
5.518
5.472
5.493
35,217
+0.03(+0.46%)
Feb 02, 2017
5.472
5.489
5.455
5.468
33,803
-0.00(-0.08%)
Feb 01, 2017
5.510
5.522
5.463
5.472
54,163
-0.02(-0.38%)
Jan 31, 2017
5.484
5.501
5.397
5.493
55,959
+0.00(+0.00%)
Jan 30, 2017
5.543
5.543
5.480
5.493
97,697
-0.04(-0.69%)
Jan 27, 2017
5.520
5.539
5.510
5.531
30,301
-0.02(-0.30%)
Jan 26, 2017
5.586
5.586
5.480
5.548
68,507
-0.02(-0.30%)
Jan 25, 2017
5.607
5.607
5.543
5.565
42,608
-0.02(-0.38%)
Jan 24, 2017
5.611
5.611
5.543
5.586
24,921
-0.01(-0.15%)
Jan 23, 2017
5.543
5.603
5.531
5.594
70,929
+0.03(+0.61%)
Jan 20, 2017
5.501
5.565
5.489
5.560
25,012
+0.07(+1.31%)
Jan 19, 2017
5.518
5.518
5.480
5.489
41,550
-0.03(-0.53%)
Jan 18, 2017
5.527
5.581
5.480
5.518
39,152
+0.00(+0.08%)
Jan 17, 2017
5.531
5.554
5.506
5.514
65,170
+0.01(+0.15%)
Jan 13, 2017
5.506
5.506
5.506
0
+0.03(+0.54%)
Jan 12, 2017
5.573
5.573
5.468
5.476
45,680
-0.07(-1.22%)
Jan 11, 2017
5.552
5.607
5.522
5.543
75,130
+0.00(+0.00%)
Jan 10, 2017
5.543
5.565
5.531
5.543
57,928
-0.03(-0.45%)
Jan 09, 2017
5.573
5.603
5.556
5.569
54,464
-0.01(-0.15%)
Jan 06, 2017
5.624
5.628
5.569
5.577
45,500
-0.05(-0.82%)
Jan 05, 2017
5.598
5.628
5.585
5.624
60,229
+0.01(+0.23%)
Jan 04, 2017
5.586
5.653
5.552
5.611
90,834
+0.06(+1.06%)
Jan 03, 2017
5.480
5.556
5.476
5.552
98,736
+0.07(+1.23%)
Dec 30, 2016
5.484
5.484
5.484
0
-0.07(-1.21%)
Dec 29, 2016
5.493
5.565
5.489
5.552
66,942
+0.06(+1.07%)
Dec 28, 2016
5.438
5.517
5.425
5.493
129,749
+0.00(+0.08%)
Dec 27, 2016
5.460
5.512
5.407
5.489
179,284
+0.05(+0.98%)
Dec 23, 2016
5.436
5.436
5.436
0
-0.04(-0.82%)
Dec 22, 2016
5.489
5.517
5.440
5.481
55,521
-0.01(-0.15%)
Dec 21, 2016
5.561
5.561
5.481
5.489
73,803
-0.03(-0.52%)
Dec 20, 2016
5.570
5.628
5.485
5.517
68,534
-0.09(-1.53%)
Dec 19, 2016
5.521
5.607
5.509
5.603
47,135
+0.09(+1.56%)
Dec 16, 2016
5.341
5.538
5.341
5.517
140,577
+0.18(+3.45%)
Dec 15, 2016
5.423
5.431
5.317
5.333
150,124
-0.13(-2.32%)
Dec 14, 2016
5.464
5.554
5.423
5.460
95,674
-0.03(-0.60%)
Dec 13, 2016
5.587
5.604
5.452
5.493
54,903
-0.11(-1.97%)
Dec 12, 2016
5.660
5.685
5.587
5.603
42,536
-0.09(-1.58%)
Dec 09, 2016
5.640
5.693
5.624
5.693
65,089
+0.03(+0.58%)
Dec 08, 2016
5.530
5.685
5.530
5.660
87,549
+0.09(+1.62%)
Dec 07, 2016
5.530
5.693
5.530
5.570
244,500
+0.00(+0.00%)
Dec 06, 2016
5.505
5.615
5.497
5.570
114,334
+0.03(+0.59%)
Dec 05, 2016
5.354
5.538
5.354
5.538
59,314
+0.20(+3.83%)
Dec 02, 2016
5.362
5.425
5.301
5.333
111,019
-0.02(-0.31%)
Dec 01, 2016
5.440
5.497
5.235
5.350
190,578
-0.12(-2.17%)
Nov 30, 2016
5.558
5.558
5.446
5.468
106,446
-0.11(-2.05%)
Nov 29, 2016
5.476
5.603
5.476
5.583
126,990
+0.09(+1.56%)
Nov 28, 2016
5.440
5.517
5.440
5.497
113,119
+0.00(+0.07%)
Nov 25, 2016
5.358
5.493
5.358
5.493
84,385
+0.13(+2.52%)
Nov 23, 2016
5.358
5.358
5.358
0
-0.11(-2.02%)
Nov 22, 2016
5.341
5.468
5.329
5.468
686,811
+0.13(+2.45%)
Nov 21, 2016
5.206
5.411
5.206
5.337
217,996
+0.11(+2.11%)
Nov 18, 2016
5.170
5.239
5.129
5.227
111,830
+0.04(+0.71%)
Nov 17, 2016
5.166
5.202
5.157
5.190
53,861
+0.04(+0.71%)
Nov 16, 2016
5.149
5.198
5.133
5.153
72,314
+0.02(+0.32%)
Nov 15, 2016
5.080
5.157
5.051
5.137
68,981
+0.06(+1.21%)
Nov 14, 2016
5.104
5.112
5.076
5.076
66,988
-0.02(-0.40%)
Nov 11, 2016
5.039
5.112
5.027
5.096
64,243
+0.03(+0.65%)
Nov 10, 2016
5.166
5.166
5.039
5.063
150,403
-0.10(-1.98%)
Nov 09, 2016
5.133
5.174
5.080
5.166
112,192
+0.01(+0.16%)
Nov 08, 2016
5.108
5.174
5.100
5.157
101,972
+0.06(+1.12%)
Nov 07, 2016
5.067
5.117
5.055
5.100
147,591
+0.04(+0.73%)
Nov 04, 2016
5.063
5.108
5.055
5.063
153,491
+0.00(+0.00%)
Nov 03, 2016
5.051
5.129
5.051
5.063
117,046
+0.02(+0.32%)
Nov 02, 2016
5.051
5.112
5.014
5.047
107,153
-0.00(-0.08%)
Nov 01, 2016
5.088
5.115
5.031
5.051
111,527
-0.09(-1.83%)
Oct 31, 2016
5.112
5.153
5.059
5.145
115,943
+0.03(+0.64%)
Oct 28, 2016
5.100
5.121
5.055
5.112
95,681
+0.01(+0.24%)
Oct 27, 2016
5.149
5.166
5.076
5.100
103,948
-0.04(-0.87%)
Oct 26, 2016
5.239
5.264
5.141
5.145
172,861
-0.09(-1.80%)
Oct 25, 2016
5.178
5.247
5.129
5.239
227,559
+0.06(+1.18%)
Oct 24, 2016
5.129
5.190
5.129
5.178
108,679
+0.06(+1.12%)
Oct 21, 2016
5.100
5.153
5.100
5.121
79,189
-0.02(-0.48%)
Oct 20, 2016
5.129
5.149
5.117
5.145
33,609
+0.02(+0.40%)
Oct 19, 2016
5.121
5.149
5.112
5.125
61,690
+0.02(+0.32%)
Oct 18, 2016
5.084
5.141
5.084
5.108
48,993
+0.02(+0.32%)
Oct 17, 2016
5.117
5.137
5.076
5.092
55,639
-0.02(-0.48%)
Oct 14, 2016
5.133
5.149
5.088
5.117
47,247
-0.02(-0.32%)
Oct 13, 2016
5.161
5.202
5.117
5.133
78,818
-0.04(-0.87%)
Oct 12, 2016
5.141
5.211
5.117
5.178
53,617
+0.05(+0.96%)
Oct 11, 2016
5.133
5.149
5.093
5.129
64,888
-0.01(-0.24%)
Oct 10, 2016
5.076
5.157
5.076
5.141
63,375
+0.04(+0.88%)
Oct 07, 2016
5.051
5.100
4.994
5.096
72,717
+0.08(+1.55%)
Oct 06, 2016
5.063
5.063
5.006
5.018
68,287
-0.03(-0.65%)
Oct 05, 2016
5.100
5.125
5.047
5.051
103,432
-0.04(-0.72%)
Oct 04, 2016
5.223
5.223
4.998
5.088
262,119
-0.14(-2.66%)
Oct 03, 2016
5.317
5.317
5.211
5.227
69,103
-0.08(-1.54%)
Sep 30, 2016
5.301
5.329
5.296
5.309
60,142
-0.00(-0.08%)
Sep 29, 2016
5.296
5.346
5.251
5.313
83,551
-0.01(-0.23%)
Sep 28, 2016
5.317
5.346
5.268
5.325
68,754
+0.02(+0.39%)
Sep 27, 2016
5.309
5.336
5.281
5.305
149,797
-0.00(-0.07%)
Sep 26, 2016
5.332
5.380
5.297
5.309
154,326
-0.03(-0.52%)
Sep 23, 2016
5.305
5.376
5.249
5.336
148,461
-0.01(-0.15%)
Sep 22, 2016
5.321
5.364
5.301
5.344
171,430
+0.04(+0.67%)
Sep 21, 2016
5.285
5.328
5.245
5.309
163,808
+0.04(+0.75%)
Sep 20, 2016
5.328
5.332
5.269
5.269
88,926
-0.03(-0.52%)
Sep 19, 2016
5.261
5.321
5.261
5.297
93,009
+0.04(+0.68%)
Sep 16, 2016
5.261
5.297
5.182
5.261
177,801
-0.03(-0.60%)
Sep 15, 2016
5.205
5.332
5.205
5.293
85,125
+0.03(+0.53%)
Sep 14, 2016
5.229
5.317
5.229
5.265
89,566
+0.03(+0.61%)
Sep 13, 2016
5.257
5.293
5.213
5.233
32,128
-0.04(-0.83%)
Sep 12, 2016
5.241
5.321
5.194
5.277
138,573
+0.04(+0.68%)
Sep 09, 2016
5.471
5.515
5.213
5.241
194,787
-0.27(-4.83%)
Sep 08, 2016
5.471
5.515
5.467
5.507
41,383
+0.02(+0.36%)
Sep 07, 2016
5.527
5.582
5.475
5.487
70,899
-0.04(-0.72%)
Sep 06, 2016
5.551
5.566
5.519
5.527
42,890
-0.03(-0.57%)
Sep 02, 2016
5.400
5.559
5.559
5.559
123,249
+0.17(+3.24%)
Sep 01, 2016
5.380
5.412
5.336
5.384
115,441
+0.01(+0.22%)
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%)
Jun 01, 2016
4.991
5.014
4.987
4.987
67,361
-0.01(-0.15%)
May 31, 2016
5.030
5.037
4.995
4.995
27,819
-0.02(-0.38%)
May 27, 2016
4.991
5.014
5.014
5.014
26,266
-0.00(-0.08%)
May 26, 2016
5.037
5.071
4.999
5.018
18,282
-0.01(-0.15%)
May 25, 2016
5.014
5.072
4.995
5.026
45,266
-0.00(-0.08%)
May 24, 2016
4.989
5.041
4.989
5.030
68,930
+0.04(+0.85%)
May 23, 2016
4.983
5.007
4.961
4.987
28,235
+0.03(+0.70%)
May 20, 2016
4.918
4.964
4.876
4.953
44,143
+0.07(+1.34%)
May 19, 2016
4.899
4.906
4.807
4.887
104,969
-0.01(-0.24%)
May 18, 2016
5.037
5.037
4.885
4.899
91,594
-0.13(-2.52%)
May 17, 2016
5.037
5.091
5.014
5.026
54,506
-0.02(-0.46%)
May 16, 2016
4.999
5.053
4.987
5.049
73,788
+0.06(+1.23%)
May 13, 2016
5.018
5.018
4.968
4.987
49,222
-0.00(-0.08%)
May 12, 2016
5.010
5.010
4.964
4.991
34,726
-0.01(-0.15%)
May 11, 2016
4.960
4.999
4.922
4.999
56,129
+0.05(+1.01%)
May 10, 2016
4.968
4.972
4.937
4.949
51,625
+0.03(+0.55%)
May 09, 2016
4.837
4.933
4.837
4.922
70,542
+0.08(+1.67%)
May 06, 2016
4.768
4.856
4.768
4.841
68,474
+0.08(+1.61%)
May 05, 2016
4.733
4.833
4.733
4.764
52,582
+0.00(+0.08%)
May 04, 2016
4.653
4.768
4.653
4.760
90,676
+0.10(+2.06%)
May 03, 2016
4.672
4.699
4.660
4.664
46,717
-0.05(-0.98%)
May 02, 2016
4.710
4.733
4.700
4.710
30,612
-0.01(-0.16%)
Apr 29, 2016
4.726
4.741
4.699
4.718
36,489
+0.00(+0.08%)
Apr 28, 2016
4.722
4.730
4.710
4.714
35,249
-0.02(-0.33%)
Apr 27, 2016
4.710
4.730
4.710
4.730
34,203
+0.02(+0.41%)
Apr 26, 2016
4.730
4.730
4.657
4.710
111,955
+0.02(+0.33%)
Apr 25, 2016
4.722
4.726
4.691
4.695
60,709
-0.02(-0.33%)
Apr 22, 2016
4.687
4.730
4.683
4.710
25,202
+0.00(+0.08%)
Apr 21, 2016
4.707
4.724
4.672
4.707
86,341
-0.02(-0.41%)
Apr 20, 2016
4.741
4.757
4.710
4.726
39,904
+0.00(+0.08%)
Apr 19, 2016
4.737
4.737
4.703
4.722
37,074
+0.00(+0.08%)
Apr 18, 2016
4.733
4.741
4.691
4.718
60,891
-0.02(-0.33%)
Apr 15, 2016
4.737
4.768
4.726
4.733
41,235
+0.02(+0.33%)
Apr 14, 2016
4.741
4.768
4.703
4.718
24,388
-0.02(-0.41%)
Apr 13, 2016
4.672
4.741
4.672
4.737
122,711
+0.08(+1.82%)
Apr 12, 2016
4.614
4.680
4.591
4.653
126,219
+0.05(+1.00%)
Apr 11, 2016
4.537
4.614
4.537
4.607
98,801
+0.08(+1.78%)
Apr 08, 2016
4.553
4.587
4.518
4.526
43,373
-0.01(-0.17%)
Apr 07, 2016
4.522
4.553
4.507
4.533
71,340
-0.01(-0.17%)
Apr 06, 2016
4.549
4.572
4.537
4.541
35,699
-0.02(-0.42%)
Apr 05, 2016
4.560
4.587
4.537
4.560
32,861
+0.01(+0.25%)
Apr 04, 2016
4.572
4.595
4.537
4.549
69,457
-0.03(-0.75%)
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.