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
Angel Oak Mortgage REIT Inc
(NY:
AOMR
)
12.69
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Jun 30, 2023
7.367
7.375
7.224
7.322
36,869
+0.01(+0.12%)
Jun 29, 2023
7.233
7.367
7.180
7.313
69,657
+0.10(+1.35%)
Jun 28, 2023
7.055
7.224
6.949
7.215
72,950
+0.18(+2.53%)
Jun 27, 2023
6.976
7.073
6.931
7.038
45,925
+0.04(+0.64%)
Jun 26, 2023
6.860
7.042
6.780
6.993
111,285
+0.12(+1.68%)
Jun 23, 2023
6.593
6.887
6.593
6.878
241,443
+0.19(+2.79%)
Jun 22, 2023
6.718
6.824
6.673
6.691
60,906
-0.07(-1.05%)
Jun 21, 2023
6.780
6.888
6.753
6.762
57,590
+0.01(+0.13%)
Jun 20, 2023
6.860
6.949
6.753
6.753
83,245
-0.12(-1.68%)
Jun 16, 2023
7.144
7.144
6.860
6.869
105,840
-0.21(-3.01%)
Jun 15, 2023
6.940
7.109
6.940
7.082
86,080
+0.17(+2.44%)
Jun 14, 2023
6.771
7.064
6.753
6.913
131,126
+0.18(+2.64%)
Jun 13, 2023
6.620
6.869
6.620
6.736
106,887
+0.11(+1.61%)
Jun 12, 2023
6.540
6.709
6.531
6.629
78,283
+0.09(+1.36%)
Jun 09, 2023
6.967
7.020
6.522
6.540
135,930
-0.43(-6.12%)
Jun 08, 2023
6.887
7.029
6.842
6.967
255,699
+0.15(+2.22%)
Jun 07, 2023
6.736
6.922
6.736
6.816
290,865
+0.12(+1.86%)
Jun 06, 2023
6.700
6.869
6.665
6.691
138,338
-0.04(-0.66%)
Jun 05, 2023
6.753
6.833
6.682
6.736
133,873
+0.02(+0.26%)
Jun 02, 2023
6.647
6.744
6.451
6.718
132,789
+0.15(+2.30%)
Jun 01, 2023
6.531
6.709
6.460
6.567
77,374
+0.04(+0.54%)
May 31, 2023
6.860
6.860
6.496
6.531
106,805
-0.21(-3.16%)
May 30, 2023
6.878
6.878
6.682
6.744
118,225
-0.07(-1.04%)
May 26, 2023
6.691
6.976
6.561
6.816
246,359
+0.16(+2.40%)
May 25, 2023
6.913
6.913
6.656
6.656
115,358
-0.09(-1.32%)
May 24, 2023
6.682
6.824
6.602
6.744
181,068
+0.03(+0.40%)
May 23, 2023
6.753
7.002
6.691
6.718
138,954
-0.03(-0.40%)
May 22, 2023
6.718
6.869
6.700
6.744
149,649
+0.04(+0.53%)
May 19, 2023
6.709
6.869
6.638
6.709
142,985
-0.09(-1.31%)
May 18, 2023
6.738
6.892
6.695
6.798
266,406
+0.09(+1.40%)
May 17, 2023
6.755
6.798
6.576
6.704
188,406
+0.04(+0.64%)
May 16, 2023
6.704
6.823
6.644
6.661
139,282
-0.03(-0.38%)
May 15, 2023
6.738
6.846
6.644
6.687
217,073
+0.02(+0.26%)
May 12, 2023
6.695
6.704
6.627
6.670
59,325
+0.03(+0.51%)
May 11, 2023
6.585
6.695
6.585
6.636
69,107
+0.05(+0.78%)
May 10, 2023
6.755
6.755
6.568
6.585
50,832
-0.07(-1.03%)
May 09, 2023
6.695
6.815
6.610
6.653
69,833
-0.08(-1.14%)
May 08, 2023
6.815
6.849
6.713
6.730
105,632
-0.06(-0.88%)
May 05, 2023
6.730
6.832
6.627
6.789
161,474
+0.19(+2.84%)
May 04, 2023
5.988
6.747
5.988
6.602
148,451
+0.43(+7.05%)
May 03, 2023
6.346
6.533
6.167
6.167
51,793
-0.19(-2.95%)
May 02, 2023
6.550
6.550
6.218
6.354
61,631
-0.16(-2.49%)
May 01, 2023
6.576
6.631
6.491
6.516
38,486
-0.08(-1.16%)
Apr 28, 2023
6.482
6.713
6.482
6.593
247,784
+0.01(+0.13%)
Apr 27, 2023
6.610
6.747
6.485
6.585
28,572
+0.05(+0.78%)
Apr 26, 2023
6.508
6.636
6.490
6.533
38,233
-0.03(-0.39%)
Apr 25, 2023
6.610
6.661
6.508
6.559
38,662
-0.05(-0.77%)
Apr 24, 2023
6.619
6.721
6.593
6.610
66,527
-0.01(-0.13%)
Apr 21, 2023
6.653
6.670
6.593
6.619
58,380
-0.01(-0.13%)
Apr 20, 2023
6.550
6.636
6.516
6.627
19,621
+0.04(+0.65%)
Apr 19, 2023
6.533
6.619
6.448
6.585
28,058
+0.02(+0.26%)
Apr 18, 2023
6.695
6.714
6.533
6.568
143,357
-0.14(-2.16%)
Apr 17, 2023
6.857
6.994
6.653
6.713
119,885
-0.14(-1.99%)
Apr 14, 2023
6.823
6.997
6.687
6.849
59,537
+0.08(+1.13%)
Apr 13, 2023
6.687
6.806
6.619
6.772
69,720
+0.11(+1.66%)
Apr 12, 2023
6.772
6.772
6.606
6.661
45,594
-0.05(-0.76%)
Apr 11, 2023
6.593
6.747
6.448
6.713
79,830
+0.18(+2.74%)
Apr 10, 2023
6.465
6.568
6.397
6.533
46,607
+0.00(+0.00%)
Apr 06, 2023
6.525
6.610
6.482
6.533
57,467
+0.03(+0.52%)
Apr 05, 2023
6.329
6.516
6.312
6.499
67,938
+0.14(+2.28%)
Apr 04, 2023
6.431
6.431
6.235
6.354
60,558
+0.02(+0.27%)
Apr 03, 2023
6.269
6.346
6.218
6.337
41,492
+0.11(+1.78%)
Mar 31, 2023
6.431
6.431
6.184
6.226
133,123
-0.04(-0.68%)
Mar 30, 2023
6.465
6.465
6.201
6.269
28,197
-0.10(-1.61%)
Mar 29, 2023
6.286
6.380
6.184
6.371
61,769
+0.20(+3.18%)
Mar 28, 2023
6.167
6.196
6.073
6.175
32,688
+0.03(+0.42%)
Mar 27, 2023
6.090
6.175
6.013
6.150
97,904
+0.19(+3.15%)
Mar 24, 2023
5.979
5.979
5.800
5.962
90,112
-0.09(-1.41%)
Mar 23, 2023
6.303
6.397
6.022
6.047
110,790
-0.20(-3.27%)
Mar 22, 2023
6.329
6.542
6.226
6.252
105,323
-0.14(-2.27%)
Mar 21, 2023
6.482
6.482
6.247
6.397
132,574
+0.14(+2.32%)
Mar 20, 2023
6.088
6.293
5.884
6.252
270,408
+0.28(+4.65%)
Mar 17, 2023
5.909
6.113
5.909
5.974
138,219
-0.10(-1.62%)
Mar 16, 2023
5.909
6.072
5.740
6.072
70,793
+0.17(+2.91%)
Mar 15, 2023
5.598
5.941
5.598
5.901
72,405
+0.04(+0.70%)
Mar 14, 2023
5.737
5.982
5.614
5.860
119,785
+0.29(+5.13%)
Mar 13, 2023
6.056
6.088
5.484
5.574
279,069
-0.51(-8.46%)
Mar 10, 2023
5.860
6.097
5.851
6.088
444,289
+0.11(+1.92%)
Mar 09, 2023
5.476
5.990
4.903
5.974
458,639
+0.46(+8.30%)
Mar 08, 2023
6.293
6.293
5.500
5.516
234,798
-0.76(-12.11%)
Mar 07, 2023
6.211
6.313
6.146
6.276
69,681
+0.07(+1.05%)
Mar 06, 2023
6.219
6.432
6.154
6.211
54,699
+0.01(+0.13%)
Mar 03, 2023
6.317
6.336
6.138
6.203
62,580
-0.07(-1.17%)
Mar 02, 2023
6.056
6.301
5.958
6.276
116,755
+0.12(+1.99%)
Mar 01, 2023
6.195
6.211
6.080
6.154
78,081
+0.01(+0.13%)
Feb 28, 2023
5.958
6.203
5.882
6.146
73,709
+0.18(+3.01%)
Feb 27, 2023
5.843
6.007
5.819
5.966
75,201
+0.13(+2.24%)
Feb 24, 2023
5.729
5.892
5.631
5.835
84,471
+0.10(+1.71%)
Feb 23, 2023
5.492
5.802
5.484
5.737
139,757
+0.29(+5.41%)
Feb 22, 2023
5.328
5.655
5.328
5.443
100,353
+0.07(+1.37%)
Feb 21, 2023
5.745
5.810
5.255
5.369
220,529
-0.50(-8.50%)
Feb 17, 2023
6.138
6.166
5.843
5.868
130,445
-0.20(-3.36%)
Feb 16, 2023
6.007
6.162
5.884
6.072
110,204
+0.02(+0.27%)
Feb 15, 2023
6.031
6.154
5.925
6.056
79,860
-0.07(-1.07%)
Feb 14, 2023
6.334
6.440
5.958
6.121
98,717
-0.18(-2.85%)
Feb 13, 2023
6.146
6.538
6.146
6.301
87,263
+0.17(+2.80%)
Feb 10, 2023
6.236
6.244
5.917
6.129
143,163
-0.12(-1.96%)
Feb 09, 2023
6.448
6.579
6.244
6.252
141,201
-0.16(-2.42%)
Feb 08, 2023
6.481
6.546
6.334
6.407
34,656
-0.14(-2.12%)
Feb 07, 2023
6.440
6.661
6.424
6.546
106,325
+0.08(+1.26%)
Feb 06, 2023
6.857
6.922
6.399
6.464
123,097
-0.38(-5.61%)
Feb 03, 2023
6.938
7.040
6.832
6.849
51,754
-0.13(-1.87%)
Feb 02, 2023
6.791
7.141
6.783
6.979
115,474
+0.28(+4.15%)
Feb 01, 2023
6.415
6.775
6.415
6.701
194,370
+0.24(+3.67%)
Jan 31, 2023
6.456
6.595
6.456
6.464
90,185
+0.02(+0.25%)
Jan 30, 2023
6.497
6.612
6.415
6.448
59,863
-0.08(-1.25%)
Jan 27, 2023
6.464
6.652
6.464
6.530
93,079
+0.08(+1.27%)
Jan 26, 2023
6.391
6.538
6.375
6.448
54,185
+0.14(+2.20%)
Jan 25, 2023
6.203
6.325
6.084
6.309
51,299
+0.11(+1.71%)
Jan 24, 2023
6.334
6.432
6.178
6.203
56,378
-0.19(-2.94%)
Jan 23, 2023
6.456
6.587
6.366
6.391
109,253
-0.02(-0.38%)
Jan 20, 2023
6.211
6.436
6.031
6.415
86,683
+0.21(+3.43%)
Jan 19, 2023
6.268
6.268
5.892
6.203
241,106
-0.14(-2.19%)
Jan 18, 2023
6.350
6.415
6.146
6.342
131,319
+0.11(+1.70%)
Jan 17, 2023
6.236
6.620
6.178
6.236
191,379
-0.03(-0.52%)
Jan 13, 2023
6.203
6.326
6.138
6.268
105,021
+0.05(+0.79%)
Jan 12, 2023
5.950
6.227
5.884
6.219
143,735
+0.29(+4.97%)
Jan 11, 2023
5.762
6.064
5.762
5.925
178,979
+0.19(+3.28%)
Jan 10, 2023
5.435
5.770
5.394
5.737
209,751
+0.24(+4.31%)
Jan 09, 2023
5.312
5.590
5.263
5.500
281,994
+0.26(+4.99%)
Jan 06, 2023
5.075
5.247
4.936
5.239
286,539
+0.21(+4.23%)
Jan 05, 2023
5.042
5.059
4.863
5.026
206,689
+0.02(+0.33%)
Jan 04, 2023
4.356
5.026
4.356
5.010
323,313
+0.65(+15.01%)
Jan 03, 2023
3.906
4.380
3.906
4.356
296,625
+0.49(+12.69%)
Dec 30, 2022
4.045
4.086
3.620
3.866
531,336
-0.24(-5.78%)
Dec 29, 2022
4.143
4.311
4.062
4.103
156,350
+0.01(+0.20%)
Dec 28, 2022
4.054
4.184
3.964
4.094
89,835
+0.06(+1.42%)
Dec 27, 2022
3.980
4.070
3.841
4.037
197,812
+0.08(+2.07%)
Dec 23, 2022
3.947
4.021
3.898
3.955
93,397
+0.02(+0.42%)
Dec 22, 2022
4.192
4.192
3.857
3.939
141,251
-0.29(-6.77%)
Dec 21, 2022
3.882
4.233
3.882
4.225
148,208
+0.31(+7.93%)
Dec 20, 2022
3.817
3.964
3.656
3.915
142,464
+0.10(+2.57%)
Dec 19, 2022
4.078
4.127
3.792
3.817
112,513
-0.25(-6.22%)
Dec 16, 2022
4.111
4.143
3.964
4.070
239,837
-0.07(-1.78%)
Dec 15, 2022
4.299
4.299
4.103
4.143
126,227
-0.16(-3.61%)
Dec 14, 2022
4.421
4.699
4.258
4.299
215,992
-0.14(-3.13%)
Dec 13, 2022
4.805
4.903
4.389
4.438
226,441
-0.12(-2.69%)
Dec 12, 2022
4.683
4.708
4.495
4.560
158,897
-0.13(-2.79%)
Dec 09, 2022
4.568
4.740
4.413
4.691
133,210
+0.10(+2.14%)
Dec 08, 2022
4.805
4.895
4.577
4.593
190,094
-0.19(-3.93%)
Dec 07, 2022
4.715
4.969
4.630
4.781
97,498
+0.04(+0.86%)
Dec 06, 2022
5.337
5.337
4.601
4.740
1,185,566
-0.34(-6.60%)
Dec 05, 2022
5.108
5.157
4.895
5.075
284,940
-0.36(-6.62%)
Dec 02, 2022
5.247
5.549
5.247
5.435
91,161
-0.21(-3.76%)
Dec 01, 2022
6.080
6.276
5.512
5.647
260,158
-0.32(-5.34%)
Nov 30, 2022
5.713
6.007
5.418
5.966
261,135
+0.07(+1.25%)
Nov 29, 2022
6.211
6.211
5.688
5.892
134,503
-0.30(-4.88%)
Nov 28, 2022
6.097
6.383
5.809
6.195
140,212
+0.02(+0.40%)
Nov 25, 2022
6.522
6.648
6.056
6.170
113,915
-0.70(-10.23%)
Nov 23, 2022
7.126
7.306
6.849
6.873
113,465
-0.34(-4.76%)
Nov 22, 2022
7.110
7.298
7.110
7.216
35,350
-0.05(-0.67%)
Nov 21, 2022
7.380
7.453
6.726
7.265
134,520
-0.38(-5.02%)
Nov 18, 2022
7.736
7.736
7.476
7.649
59,680
+0.04(+0.52%)
Nov 17, 2022
7.618
7.847
7.428
7.610
67,998
-0.13(-1.73%)
Nov 16, 2022
7.705
7.985
7.412
7.744
66,382
+0.01(+0.10%)
Nov 15, 2022
7.586
7.969
7.539
7.736
113,167
+0.26(+3.49%)
Nov 14, 2022
7.744
7.831
7.428
7.476
133,387
-0.20(-2.57%)
Nov 11, 2022
7.562
8.029
7.483
7.673
65,249
+0.25(+3.41%)
Nov 10, 2022
6.614
7.594
6.543
7.420
152,587
+0.99(+15.36%)
Nov 09, 2022
6.946
7.159
6.330
6.432
102,471
-0.52(-7.50%)
Nov 08, 2022
6.709
7.009
6.504
6.954
170,548
-0.39(-5.27%)
Nov 07, 2022
7.238
7.819
7.191
7.341
105,106
+0.13(+1.75%)
Nov 04, 2022
7.412
7.760
7.041
7.215
110,559
-0.18(-2.46%)
Nov 03, 2022
7.705
7.744
7.295
7.397
70,265
-0.35(-4.49%)
Nov 02, 2022
8.076
8.171
7.697
7.744
64,023
-0.36(-4.48%)
Nov 01, 2022
8.258
8.337
7.902
8.108
43,153
-0.06(-0.68%)
Oct 31, 2022
8.092
8.708
8.060
8.163
134,558
+0.02(+0.29%)
Oct 28, 2022
7.989
8.234
7.910
8.139
57,632
+0.18(+2.28%)
Oct 27, 2022
8.218
8.376
7.902
7.958
45,188
-0.25(-3.08%)
Oct 26, 2022
7.784
8.424
7.776
8.210
67,199
+0.50(+6.45%)
Oct 25, 2022
7.270
7.815
7.144
7.713
57,179
+0.42(+5.74%)
Oct 24, 2022
7.681
7.681
7.167
7.294
51,755
-0.26(-3.45%)
Oct 21, 2022
6.717
7.744
6.670
7.555
148,694
+0.73(+10.78%)
Oct 20, 2022
7.112
7.156
6.666
6.820
87,281
-0.36(-5.06%)
Oct 19, 2022
6.915
7.238
6.638
7.183
142,205
+0.13(+1.79%)
Oct 18, 2022
7.412
7.491
6.741
7.057
140,612
-0.24(-3.25%)
Oct 17, 2022
7.231
7.902
7.152
7.294
257,177
+0.23(+3.24%)
Oct 14, 2022
7.965
8.052
6.621
7.065
395,558
-0.90(-11.31%)
Oct 13, 2022
8.930
9.147
6.899
7.965
650,638
-1.23(-13.40%)
Oct 12, 2022
9.404
9.404
9.078
9.198
57,012
-0.21(-2.27%)
Oct 11, 2022
8.827
9.459
8.740
9.412
50,439
+0.55(+6.24%)
Oct 10, 2022
9.072
9.072
8.827
8.858
32,499
-0.30(-3.28%)
Oct 07, 2022
9.151
9.443
9.009
9.159
74,641
-0.05(-0.51%)
Oct 06, 2022
9.759
9.759
9.032
9.206
71,624
-0.60(-6.12%)
Oct 05, 2022
9.799
9.854
9.451
9.807
29,381
-0.02(-0.24%)
Oct 04, 2022
9.388
9.854
9.388
9.830
32,178
+0.51(+5.51%)
Oct 03, 2022
9.625
9.625
9.261
9.317
70,191
-0.15(-1.59%)
Sep 30, 2022
9.499
9.688
9.261
9.467
105,480
-0.03(-0.33%)
Sep 29, 2022
9.514
9.562
8.937
9.499
314,098
-0.32(-3.22%)
Sep 28, 2022
9.791
10.42
9.744
9.815
82,223
+0.07(+0.73%)
Sep 27, 2022
9.688
9.823
9.443
9.744
64,823
+0.09(+0.98%)
Sep 26, 2022
9.759
10.21
9.609
9.649
45,065
-0.18(-1.85%)
Sep 23, 2022
10.40
10.40
9.744
9.830
87,402
-0.73(-6.89%)
Sep 22, 2022
10.78
10.78
10.08
10.56
72,246
-0.23(-2.12%)
Sep 21, 2022
11.11
11.23
10.76
10.79
61,764
-0.28(-2.50%)
Sep 20, 2022
11.73
11.76
11.05
11.06
194,236
-0.74(-6.29%)
Sep 19, 2022
11.55
11.81
11.55
11.81
71,424
+0.16(+1.36%)
Sep 16, 2022
11.18
11.77
11.07
11.65
748,961
+0.52(+4.69%)
Sep 15, 2022
11.43
11.60
10.99
11.13
58,189
-0.42(-3.63%)
Sep 14, 2022
11.32
11.58
11.30
11.55
52,458
+0.14(+1.25%)
Sep 13, 2022
11.51
11.62
11.36
11.40
72,291
-0.28(-2.37%)
Sep 12, 2022
11.46
11.69
11.46
11.68
64,772
+0.09(+0.75%)
Sep 09, 2022
11.42
11.63
11.29
11.59
57,279
+0.24(+2.09%)
Sep 08, 2022
11.32
11.58
11.08
11.36
64,906
+0.15(+1.34%)
Sep 07, 2022
10.90
11.39
10.87
11.21
89,892
+0.32(+2.90%)
Sep 06, 2022
10.27
11.06
10.15
10.89
116,277
+0.53(+5.11%)
Sep 02, 2022
10.43
10.53
10.33
10.36
22,856
+0.01(+0.08%)
Sep 01, 2022
11.05
11.05
10.27
10.35
50,558
-0.61(-5.55%)
Aug 31, 2022
10.84
11.12
10.79
10.96
100,861
+0.40(+3.74%)
Aug 30, 2022
11.01
11.01
10.53
10.57
73,883
-0.17(-1.55%)
Aug 29, 2022
10.26
10.81
9.996
10.73
70,971
+0.47(+4.62%)
Aug 26, 2022
10.38
10.46
10.22
10.26
16,385
-0.10(-0.99%)
Aug 25, 2022
10.26
10.38
10.10
10.36
21,064
+0.24(+2.42%)
Aug 24, 2022
10.53
10.53
10.01
10.11
40,025
-0.38(-3.61%)
Aug 23, 2022
10.67
10.79
10.36
10.49
57,099
-0.25(-2.35%)
Aug 22, 2022
11.50
11.66
10.45
10.75
60,833
-0.87(-7.48%)
Aug 19, 2022
11.76
11.76
11.50
11.62
43,569
-0.17(-1.47%)
Aug 18, 2022
11.91
12.01
11.58
11.79
85,000
+0.01(+0.07%)
Aug 17, 2022
11.93
11.93
11.70
11.78
40,763
-0.15(-1.22%)
Aug 16, 2022
11.93
11.94
11.85
11.93
54,667
+0.04(+0.32%)
Aug 15, 2022
11.92
11.94
11.77
11.89
40,289
+0.05(+0.39%)
Aug 12, 2022
11.82
11.89
11.76
11.84
39,214
+0.12(+1.05%)
Aug 11, 2022
11.81
12.00
11.72
11.72
31,170
-0.15(-1.29%)
Aug 10, 2022
11.44
11.95
11.32
11.87
28,782
+0.55(+4.88%)
Aug 09, 2022
11.35
11.51
11.22
11.32
25,444
+0.00(+0.00%)
Aug 08, 2022
11.34
11.47
11.31
11.32
21,827
+0.09(+0.82%)
Aug 05, 2022
11.37
11.38
11.20
11.23
22,065
-0.08(-0.75%)
Aug 04, 2022
11.28
11.40
11.21
11.31
26,488
-0.12(-1.01%)
Aug 03, 2022
11.21
11.50
11.21
11.43
14,730
+0.15(+1.29%)
Aug 02, 2022
11.38
11.49
11.25
11.28
12,441
-0.08(-0.68%)
Aug 01, 2022
10.89
11.43
10.84
11.36
25,870
+0.51(+4.66%)
Jul 29, 2022
11.78
11.85
10.83
10.85
72,411
-1.03(-8.65%)
Jul 28, 2022
11.96
11.96
11.74
11.88
27,994
-0.09(-0.77%)
Jul 27, 2022
12.07
12.10
11.92
11.97
49,499
+0.03(+0.26%)
Jul 26, 2022
11.63
11.97
11.56
11.94
26,896
+0.39(+3.39%)
Jul 25, 2022
11.51
11.58
11.44
11.55
10,726
+0.09(+0.80%)
Jul 22, 2022
11.38
11.60
11.38
11.46
39,089
+0.08(+0.74%)
Jul 21, 2022
11.35
11.48
11.28
11.38
15,331
-0.02(-0.13%)
Jul 20, 2022
11.15
11.47
11.12
11.39
24,921
+0.22(+1.99%)
Jul 19, 2022
11.06
11.31
11.01
11.17
22,922
+0.28(+2.61%)
Jul 18, 2022
10.82
11.08
10.75
10.88
26,290
+0.12(+1.14%)
Jul 15, 2022
11.12
11.33
10.61
10.76
77,780
-0.15(-1.41%)
Jul 14, 2022
10.92
10.95
10.84
10.92
25,759
-0.10(-0.91%)
Jul 13, 2022
10.59
11.08
10.43
11.02
43,879
+0.48(+4.59%)
Jul 12, 2022
10.21
10.63
10.21
10.53
30,825
+0.27(+2.62%)
Jul 11, 2022
10.20
10.39
10.20
10.26
24,905
-0.08(-0.74%)
Jul 08, 2022
10.13
10.36
10.07
10.34
30,558
+0.25(+2.51%)
Jul 07, 2022
10.09
10.18
9.980
10.09
30,062
+0.12(+1.15%)
Jul 06, 2022
10.16
10.37
9.949
9.972
43,790
-0.24(-2.33%)
Jul 05, 2022
10.24
10.43
9.711
10.21
75,365
-0.08(-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.