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
Ares Commercial Real Estate Cor
(NY:
ACRE
)
6.895
-0.035 (-0.51%)
Streaming Delayed Price
Updated: 9:47 AM 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 (%)
May 31, 2018
7.061
7.076
7.028
7.066
315,534
-0.03(-0.36%)
May 30, 2018
7.050
7.091
7.020
7.091
209,817
+0.05(+0.65%)
May 29, 2018
6.969
7.061
6.969
7.045
172,870
+0.05(+0.73%)
May 25, 2018
6.994
6.994
6.994
0
-0.01(-0.15%)
May 24, 2018
7.071
7.086
7.004
7.004
286,794
-0.07(-0.94%)
May 23, 2018
6.851
7.086
6.851
7.071
604,314
-0.03(-0.43%)
May 22, 2018
7.132
7.142
7.086
7.102
521,700
-0.04(-0.50%)
May 21, 2018
7.081
7.148
7.061
7.137
239,167
+0.06(+0.87%)
May 18, 2018
7.004
7.086
6.979
7.076
304,702
+0.09(+1.24%)
May 17, 2018
6.933
6.999
6.923
6.989
249,739
+0.07(+0.96%)
May 16, 2018
6.907
6.933
6.866
6.923
289,869
+0.01(+0.07%)
May 15, 2018
6.825
6.938
6.825
6.917
287,966
+0.05(+0.74%)
May 14, 2018
6.877
6.897
6.851
6.866
245,135
-0.01(-0.07%)
May 11, 2018
6.856
6.897
6.856
6.871
158,613
+0.01(+0.07%)
May 10, 2018
6.851
6.892
6.851
6.866
279,236
+0.02(+0.30%)
May 09, 2018
6.871
6.871
6.815
6.846
150,961
+0.02(+0.22%)
May 08, 2018
6.846
6.897
6.820
6.831
239,650
-0.04(-0.52%)
May 07, 2018
6.851
6.882
6.837
6.866
317,228
+0.01(+0.07%)
May 04, 2018
6.749
6.892
6.707
6.861
461,156
+0.12(+1.82%)
May 03, 2018
6.621
6.754
6.580
6.739
396,052
+0.11(+1.70%)
May 02, 2018
6.360
6.646
6.360
6.626
721,053
+0.28(+4.43%)
May 01, 2018
6.283
6.350
6.202
6.345
171,391
+0.09(+1.47%)
Apr 30, 2018
6.273
6.294
6.245
6.253
101,876
-0.01(-0.08%)
Apr 27, 2018
6.263
6.283
6.248
6.258
141,015
+0.01(+0.08%)
Apr 26, 2018
6.227
6.263
6.212
6.253
102,912
+0.03(+0.49%)
Apr 25, 2018
6.222
6.248
6.176
6.222
148,972
-0.03(-0.41%)
Apr 24, 2018
6.227
6.263
6.222
6.248
120,490
+0.02(+0.25%)
Apr 23, 2018
6.268
6.279
6.232
6.232
115,577
-0.04(-0.65%)
Apr 20, 2018
6.304
6.340
6.263
6.273
163,526
-0.05(-0.73%)
Apr 19, 2018
6.345
6.365
6.299
6.319
127,746
-0.03(-0.48%)
Apr 18, 2018
6.330
6.376
6.329
6.350
139,754
+0.03(+0.40%)
Apr 17, 2018
6.324
6.330
6.283
6.324
122,115
+0.01(+0.08%)
Apr 16, 2018
6.299
6.350
6.283
6.319
89,274
+0.04(+0.57%)
Apr 13, 2018
6.376
6.399
6.283
6.283
90,408
-0.08(-1.21%)
Apr 12, 2018
6.391
6.416
6.350
6.360
86,782
-0.01(-0.16%)
Apr 11, 2018
6.365
6.386
6.324
6.370
157,410
+0.00(+0.00%)
Apr 10, 2018
6.422
6.422
6.314
6.370
128,668
-0.02(-0.24%)
Apr 09, 2018
6.319
6.406
6.319
6.386
324,287
+0.06(+0.89%)
Apr 06, 2018
6.345
6.401
6.314
6.330
158,867
-0.02(-0.32%)
Apr 05, 2018
6.319
6.365
6.314
6.350
131,897
+0.03(+0.49%)
Apr 04, 2018
6.258
6.355
6.258
6.319
123,860
+0.00(+0.00%)
Apr 03, 2018
6.248
6.350
6.248
6.319
172,525
+0.07(+1.15%)
Apr 02, 2018
6.314
6.345
6.207
6.248
211,632
-0.07(-1.05%)
Mar 29, 2018
6.314
6.314
6.314
0
+0.00(+0.00%)
Mar 28, 2018
6.243
6.319
6.222
6.314
168,670
+0.07(+1.15%)
Mar 27, 2018
6.213
6.278
6.163
6.243
241,891
+0.03(+0.56%)
Mar 26, 2018
6.213
6.228
6.168
6.208
162,172
+0.04(+0.73%)
Mar 23, 2018
6.223
6.263
6.163
6.163
191,848
-0.04(-0.72%)
Mar 22, 2018
6.228
6.293
6.188
6.208
238,474
-0.04(-0.72%)
Mar 21, 2018
6.293
6.300
6.240
6.253
170,045
-0.02(-0.40%)
Mar 20, 2018
6.353
6.353
6.278
6.278
135,530
-0.07(-1.10%)
Mar 19, 2018
6.323
6.353
6.273
6.348
89,340
+0.02(+0.40%)
Mar 16, 2018
6.303
6.368
6.278
6.323
401,805
+0.02(+0.24%)
Mar 15, 2018
6.373
6.373
6.283
6.308
151,346
-0.05(-0.79%)
Mar 14, 2018
6.288
6.378
6.263
6.358
227,043
+0.07(+1.11%)
Mar 13, 2018
6.373
6.383
6.283
6.288
184,357
-0.07(-1.18%)
Mar 12, 2018
6.218
6.383
6.198
6.363
300,437
+0.17(+2.74%)
Mar 09, 2018
6.163
6.198
6.143
6.193
261,957
+0.03(+0.49%)
Mar 08, 2018
6.173
6.203
6.133
6.163
170,767
-0.01(-0.16%)
Mar 07, 2018
6.123
6.173
168,755
+0.00(+0.08%)
Mar 06, 2018
6.128
6.173
6.103
6.168
262,431
+0.04(+0.65%)
Mar 05, 2018
6.118
6.203
6.113
6.128
258,615
-0.03(-0.49%)
Mar 02, 2018
6.108
6.173
6.048
6.158
215,059
+0.01(+0.24%)
Mar 01, 2018
6.353
6.353
6.098
6.143
291,684
-0.01(-0.24%)
Feb 28, 2018
6.258
6.258
6.158
6.158
260,020
-0.09(-1.44%)
Feb 27, 2018
6.338
6.368
6.238
6.248
172,060
-0.08(-1.34%)
Feb 26, 2018
6.388
6.413
6.323
6.333
152,356
-0.03(-0.47%)
Feb 23, 2018
6.298
6.378
6.298
6.363
196,763
+0.07(+1.19%)
Feb 22, 2018
6.278
6.288
191,976
-0.01(-0.08%)
Feb 21, 2018
6.328
6.418
6.293
6.293
304,001
-0.03(-0.47%)
Feb 20, 2018
6.318
6.368
6.298
6.323
412,803
+0.00(+0.00%)
Feb 16, 2018
6.323
6.323
6.323
0
+0.05(+0.88%)
Feb 15, 2018
6.173
6.273
6.168
6.268
193,884
+0.09(+1.54%)
Feb 14, 2018
6.088
6.193
6.063
6.173
211,747
+0.04(+0.65%)
Feb 13, 2018
6.068
6.148
6.048
6.133
168,242
+0.06(+1.07%)
Feb 12, 2018
6.073
6.088
5.978
6.068
215,093
-0.00(-0.08%)
Feb 09, 2018
6.083
6.113
6.008
6.073
383,712
+0.04(+0.66%)
Feb 08, 2018
6.113
6.133
6.028
6.033
314,521
-0.09(-1.47%)
Feb 07, 2018
6.073
6.073
6.073
6.123
274,573
+0.05(+0.82%)
Feb 06, 2018
6.008
6.138
5.978
6.073
455,021
-0.05(-0.82%)
Feb 05, 2018
6.148
6.168
5.983
6.123
578,647
-0.06(-0.97%)
Feb 02, 2018
6.278
6.303
6.168
6.183
322,666
-0.10(-1.59%)
Feb 01, 2018
6.328
6.338
6.273
6.283
144,173
-0.05(-0.79%)
Jan 31, 2018
6.423
6.447
6.288
6.333
277,945
-0.07(-1.09%)
Jan 30, 2018
6.438
6.438
6.377
6.403
301,780
-0.04(-0.70%)
Jan 29, 2018
6.522
6.522
6.413
6.448
295,295
-0.09(-1.38%)
Jan 26, 2018
6.612
6.612
6.492
6.537
187,216
-0.06(-0.91%)
Jan 25, 2018
6.627
6.627
6.542
6.597
161,332
-0.02(-0.30%)
Jan 24, 2018
6.622
6.632
6.542
6.617
264,235
+0.00(+0.08%)
Jan 23, 2018
6.572
6.617
6.552
6.612
217,856
+0.03(+0.53%)
Jan 22, 2018
6.542
6.587
6.532
6.577
258,023
+0.04(+0.61%)
Jan 19, 2018
6.473
6.552
6.457
6.537
207,814
+0.05(+0.85%)
Jan 18, 2018
6.482
6.507
6.443
6.482
299,675
+0.01(+0.15%)
Jan 17, 2018
6.473
6.527
6.453
6.473
550,830
+0.03(+0.47%)
Jan 16, 2018
6.453
6.507
6.438
6.443
262,833
+0.00(+0.00%)
Jan 12, 2018
6.443
6.443
6.443
0
-0.02(-0.31%)
Jan 11, 2018
6.373
6.468
6.358
6.463
315,379
+0.10(+1.65%)
Jan 10, 2018
6.398
6.358
267,561
-0.00(-0.08%)
Jan 09, 2018
6.273
6.388
6.263
6.363
318,060
+0.09(+1.43%)
Jan 08, 2018
6.318
6.323
6.248
6.273
338,600
-0.02(-0.32%)
Jan 05, 2018
6.298
6.318
6.253
6.293
206,499
+0.02(+0.32%)
Jan 04, 2018
6.278
6.363
6.248
6.273
231,779
+0.00(+0.00%)
Jan 03, 2018
6.398
6.478
6.273
6.273
313,765
-0.12(-1.88%)
Jan 02, 2018
6.448
6.468
6.373
6.393
329,381
-0.05(-0.85%)
Dec 29, 2017
6.448
6.448
6.448
0
-0.07(-1.15%)
Dec 28, 2017
6.572
6.572
6.497
6.522
320,877
-0.01(-0.15%)
Dec 27, 2017
6.562
6.577
6.503
6.532
230,100
-0.03(-0.45%)
Dec 26, 2017
6.552
6.605
6.540
6.562
95,584
+0.02(+0.37%)
Dec 22, 2017
6.523
6.572
6.522
6.537
114,363
+0.01(+0.23%)
Dec 21, 2017
6.474
6.557
6.474
6.523
180,879
+0.05(+0.76%)
Dec 20, 2017
6.493
6.528
6.469
6.474
258,973
-0.01(-0.23%)
Dec 19, 2017
6.650
6.660
6.464
6.488
301,089
-0.16(-2.43%)
Dec 18, 2017
6.626
6.674
6.626
6.650
198,126
+0.05(+0.74%)
Dec 15, 2017
6.547
6.650
6.547
6.601
345,091
+0.06(+0.90%)
Dec 14, 2017
6.567
6.601
6.532
6.542
105,080
-0.03(-0.52%)
Dec 13, 2017
6.528
6.626
6.528
6.577
125,307
+0.04(+0.67%)
Dec 12, 2017
6.552
6.591
6.528
6.532
111,286
+0.01(+0.15%)
Dec 11, 2017
6.537
6.570
6.508
6.523
194,447
-0.02(-0.37%)
Dec 08, 2017
6.537
6.567
6.523
6.547
65,635
+0.00(+0.00%)
Dec 07, 2017
6.518
6.572
6.518
119,146
+0.00(+0.00%)
Dec 06, 2017
6.557
6.567
6.523
6.542
98,764
-0.01(-0.15%)
Dec 05, 2017
6.577
6.591
6.537
6.552
111,817
-0.01(-0.22%)
Dec 04, 2017
6.591
6.591
6.557
6.567
155,244
-0.00(-0.07%)
Dec 01, 2017
6.586
6.610
6.493
6.572
227,441
-0.03(-0.45%)
Nov 30, 2017
6.572
6.621
6.518
6.601
334,798
+0.04(+0.67%)
Nov 29, 2017
6.508
6.601
6.508
6.557
204,608
+0.04(+0.68%)
Nov 28, 2017
6.577
6.611
6.498
6.513
358,818
-0.07(-1.04%)
Nov 27, 2017
6.586
6.616
6.567
6.581
141,744
+0.00(+0.00%)
Nov 24, 2017
6.601
6.626
6.572
6.581
90,314
+0.01(+0.15%)
Nov 22, 2017
6.552
6.611
6.532
6.572
238,950
+0.03(+0.45%)
Nov 21, 2017
6.513
6.577
6.513
6.542
208,323
+0.03(+0.45%)
Nov 20, 2017
6.439
6.552
6.434
6.513
407,620
+0.07(+1.06%)
Nov 17, 2017
6.405
6.444
6.390
6.444
259,292
+0.01(+0.15%)
Nov 16, 2017
6.410
6.461
6.395
6.435
166,278
+0.04(+0.69%)
Nov 15, 2017
6.361
6.405
6.341
6.390
182,198
-0.00(-0.08%)
Nov 14, 2017
6.332
6.405
6.332
6.395
86,981
+0.03(+0.46%)
Nov 13, 2017
6.361
6.390
6.302
6.366
239,404
+0.00(+0.00%)
Nov 10, 2017
6.356
6.430
6.346
6.366
229,575
+0.01(+0.23%)
Nov 09, 2017
6.293
6.376
6.283
6.351
221,888
+0.02(+0.39%)
Nov 08, 2017
6.327
6.351
6.297
6.327
209,097
-0.02(-0.31%)
Nov 07, 2017
6.317
6.435
6.302
6.346
243,817
+0.01(+0.23%)
Nov 06, 2017
6.317
6.371
6.283
6.332
219,593
+0.00(+0.00%)
Nov 03, 2017
6.376
6.400
6.297
6.332
419,552
-0.05(-0.84%)
Nov 02, 2017
6.439
6.439
6.283
6.386
387,309
-0.06(-0.91%)
Nov 01, 2017
6.621
6.660
6.356
6.444
629,946
+0.09(+1.39%)
Oct 31, 2017
6.386
6.390
6.341
6.356
172,843
-0.02(-0.38%)
Oct 30, 2017
6.361
6.386
6.346
6.381
237,878
+0.01(+0.15%)
Oct 27, 2017
6.322
6.390
6.234
6.371
220,557
+0.06(+0.93%)
Oct 26, 2017
6.425
6.425
6.302
6.312
213,273
-0.09(-1.38%)
Oct 25, 2017
6.459
6.479
6.376
6.400
264,801
-0.06(-0.98%)
Oct 24, 2017
6.484
6.498
6.444
6.464
120,429
-0.02(-0.30%)
Oct 23, 2017
6.640
6.640
6.464
6.484
244,145
-0.16(-2.36%)
Oct 20, 2017
6.626
6.694
6.596
6.640
94,422
+0.02(+0.30%)
Oct 19, 2017
6.596
6.630
6.577
6.621
94,622
+0.01(+0.22%)
Oct 18, 2017
6.606
6.628
6.606
6.606
176,993
+0.00(+0.00%)
Oct 17, 2017
6.655
6.665
6.572
6.606
223,759
-0.03(-0.44%)
Oct 16, 2017
6.714
6.719
6.621
6.635
221,121
-0.04(-0.66%)
Oct 13, 2017
6.684
6.689
6.650
6.679
312,883
+0.04(+0.59%)
Oct 12, 2017
6.630
6.650
6.591
6.640
185,925
+0.03(+0.52%)
Oct 11, 2017
6.611
6.650
6.601
6.606
137,989
+0.00(+0.07%)
Oct 10, 2017
6.645
6.650
6.591
6.601
216,934
-0.03(-0.52%)
Oct 09, 2017
6.630
6.660
6.626
6.635
91,514
-0.01(-0.22%)
Oct 06, 2017
6.689
6.689
6.626
6.650
157,260
-0.03(-0.51%)
Oct 05, 2017
6.650
6.684
6.635
6.684
194,189
+0.05(+0.74%)
Oct 04, 2017
6.611
6.638
6.601
6.635
221,966
+0.02(+0.37%)
Oct 03, 2017
6.581
6.611
6.562
6.611
224,261
+0.03(+0.52%)
Oct 02, 2017
6.523
6.586
6.523
6.577
153,264
+0.06(+0.90%)
Sep 29, 2017
6.508
6.532
6.508
6.518
182,570
-0.01(-0.22%)
Sep 28, 2017
6.420
6.532
6.366
6.532
195,588
+0.11(+1.68%)
Sep 27, 2017
6.434
6.463
6.403
6.425
315,906
+0.01(+0.22%)
Sep 26, 2017
6.401
6.449
6.374
6.410
183,686
+0.03(+0.53%)
Sep 25, 2017
6.324
6.396
6.314
6.377
109,079
+0.05(+0.76%)
Sep 22, 2017
6.358
6.386
6.314
6.329
255,670
-0.03(-0.45%)
Sep 21, 2017
6.329
6.382
6.329
6.358
99,333
+0.01(+0.23%)
Sep 20, 2017
6.319
6.362
6.319
6.343
204,132
+0.02(+0.30%)
Sep 19, 2017
6.314
6.358
6.308
6.324
122,071
+0.01(+0.15%)
Sep 18, 2017
6.242
6.324
6.242
6.314
119,210
+0.08(+1.23%)
Sep 15, 2017
6.271
6.334
6.194
6.238
761,182
-0.03(-0.46%)
Sep 14, 2017
6.242
6.286
6.238
6.266
140,355
+0.03(+0.46%)
Sep 13, 2017
6.295
6.329
6.238
6.238
205,393
-0.06(-0.99%)
Sep 12, 2017
6.300
6.344
6.286
6.300
123,282
+0.01(+0.23%)
Sep 11, 2017
6.262
6.317
6.228
6.286
156,315
+0.04(+0.69%)
Sep 08, 2017
6.228
6.304
6.199
6.242
178,255
+0.02(+0.31%)
Sep 07, 2017
6.223
6.238
6.194
6.223
181,586
+0.01(+0.15%)
Sep 06, 2017
6.233
6.276
6.199
6.214
129,178
-0.02(-0.31%)
Sep 05, 2017
6.353
6.367
6.190
6.233
835,441
-0.12(-1.96%)
Sep 01, 2017
6.329
6.367
6.319
6.358
124,372
+0.03(+0.45%)
Aug 31, 2017
6.314
6.358
6.290
6.329
205,493
+0.03(+0.46%)
Aug 30, 2017
6.334
6.350
6.295
6.300
119,481
-0.02(-0.38%)
Aug 29, 2017
6.410
6.430
6.324
6.324
167,674
-0.08(-1.27%)
Aug 28, 2017
6.401
6.415
6.377
6.406
113,793
+0.01(+0.23%)
Aug 25, 2017
6.386
6.406
6.348
6.391
111,953
+0.03(+0.45%)
Aug 24, 2017
6.353
6.396
6.348
6.362
148,096
+0.01(+0.23%)
Aug 23, 2017
6.295
6.396
6.295
6.348
134,622
+0.03(+0.46%)
Aug 22, 2017
6.310
6.348
6.310
6.319
140,253
+0.02(+0.30%)
Aug 21, 2017
6.310
6.329
6.271
6.300
92,070
-0.01(-0.23%)
Aug 18, 2017
6.262
6.343
6.262
6.314
184,712
+0.01(+0.23%)
Aug 17, 2017
6.362
6.377
6.300
6.300
171,942
-0.10(-1.50%)
Aug 16, 2017
6.358
6.420
6.338
6.396
147,695
+0.01(+0.23%)
Aug 15, 2017
6.367
6.406
6.324
6.382
155,628
+0.02(+0.30%)
Aug 14, 2017
6.300
6.420
6.300
6.362
298,816
+0.07(+1.14%)
Aug 11, 2017
6.329
6.360
6.257
6.290
161,520
-0.04(-0.68%)
Aug 10, 2017
6.377
6.391
6.286
6.334
357,238
-0.04(-0.68%)
Aug 09, 2017
6.334
6.396
6.286
6.377
170,961
-0.03(-0.45%)
Aug 08, 2017
6.425
6.473
6.386
6.406
300,568
-0.02(-0.30%)
Aug 07, 2017
6.358
6.492
6.300
6.425
495,683
+0.13(+2.14%)
Aug 04, 2017
6.276
6.314
6.228
6.290
249,578
+0.02(+0.31%)
Aug 03, 2017
6.190
6.319
6.190
6.271
181,279
+0.09(+1.48%)
Aug 02, 2017
6.194
6.194
6.137
6.180
144,503
-0.01(-0.16%)
Aug 01, 2017
6.151
6.233
6.132
6.190
132,563
+0.05(+0.78%)
Jul 31, 2017
6.204
6.214
6.118
6.142
320,043
-0.06(-1.01%)
Jul 28, 2017
6.151
6.214
6.137
6.204
171,173
+0.05(+0.78%)
Jul 27, 2017
6.194
6.214
6.142
6.156
222,547
-0.03(-0.47%)
Jul 26, 2017
6.228
6.238
6.170
6.185
354,097
-0.04(-0.69%)
Jul 25, 2017
6.276
6.329
6.218
6.228
161,017
-0.07(-1.07%)
Jul 24, 2017
6.214
6.324
6.214
6.295
162,211
+0.08(+1.31%)
Jul 21, 2017
6.233
6.308
6.190
6.214
232,947
+0.02(+0.31%)
Jul 20, 2017
6.190
6.220
6.151
6.194
126,546
+0.00(+0.08%)
Jul 19, 2017
6.166
6.228
6.146
6.190
307,359
+0.02(+0.39%)
Jul 18, 2017
6.223
6.223
6.142
6.166
260,578
-0.05(-0.85%)
Jul 17, 2017
6.209
6.281
6.185
6.218
230,396
+0.05(+0.78%)
Jul 14, 2017
6.194
6.247
6.151
6.170
257,833
-0.02(-0.39%)
Jul 13, 2017
6.238
6.238
6.180
6.194
200,937
-0.04(-0.69%)
Jul 12, 2017
6.286
6.358
6.230
6.238
137,027
-0.01(-0.15%)
Jul 11, 2017
6.166
6.286
6.146
6.247
227,251
+0.09(+1.48%)
Jul 10, 2017
6.262
6.262
6.137
6.156
321,693
-0.11(-1.76%)
Jul 07, 2017
6.266
6.305
6.247
6.266
194,065
-0.00(-0.08%)
Jul 06, 2017
6.305
6.329
6.257
6.271
156,259
-0.07(-1.06%)
Jul 05, 2017
6.382
6.382
6.305
6.338
175,398
-0.04(-0.68%)
Jul 03, 2017
6.300
6.410
6.276
6.382
130,483
+0.10(+1.60%)
Jun 30, 2017
6.310
6.329
6.266
6.281
237,246
-0.03(-0.46%)
Jun 29, 2017
6.377
6.377
6.247
6.310
124,497
-0.07(-1.05%)
Jun 28, 2017
6.377
6.420
6.300
6.377
160,828
+0.07(+1.06%)
Jun 27, 2017
6.375
6.413
6.305
6.310
283,692
-0.10(-1.61%)
Jun 26, 2017
6.343
6.427
6.343
6.413
138,183
+0.08(+1.19%)
Jun 23, 2017
6.390
6.413
6.328
6.338
503,123
-0.03(-0.52%)
Jun 22, 2017
6.338
6.413
6.324
6.371
98,072
+0.04(+0.59%)
Jun 21, 2017
6.422
6.484
6.305
6.333
189,889
-0.08(-1.32%)
Jun 20, 2017
6.484
6.507
6.342
6.418
286,462
-0.06(-0.87%)
Jun 19, 2017
6.465
6.516
6.441
6.474
310,860
-0.03(-0.51%)
Jun 16, 2017
6.319
6.516
6.278
6.507
1,046,959
+0.14(+2.22%)
Jun 15, 2017
6.319
6.371
6.319
6.366
191,061
+0.04(+0.59%)
Jun 14, 2017
6.295
6.371
6.295
6.328
170,321
+0.01(+0.22%)
Jun 13, 2017
6.286
6.338
6.225
6.314
160,527
+0.00(+0.07%)
Jun 12, 2017
6.300
6.380
6.239
6.310
209,599
+0.04(+0.60%)
Jun 09, 2017
6.248
6.318
6.247
6.272
235,209
+0.02(+0.38%)
Jun 08, 2017
6.187
6.310
6.187
6.248
155,899
+0.06(+0.91%)
Jun 07, 2017
6.159
6.197
6.133
6.192
104,336
+0.04(+0.61%)
Jun 06, 2017
6.216
6.253
6.131
6.154
164,489
-0.08(-1.28%)
Jun 05, 2017
6.328
6.347
6.230
6.234
120,736
-0.12(-1.85%)
Jun 02, 2017
6.291
6.394
6.291
6.352
208,178
+0.08(+1.27%)
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.