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
)
6.780
-0.110 (-1.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 29, 2020
4.797
4.872
4.555
4.600
1,223,934
-0.33(-6.64%)
May 28, 2020
5.057
5.193
4.828
4.927
1,048,263
-0.02(-0.50%)
May 27, 2020
4.785
5.032
4.754
4.952
956,958
+0.25(+5.25%)
May 26, 2020
4.538
4.767
4.375
4.705
849,640
+0.26(+5.83%)
May 22, 2020
4.347
4.470
4.229
4.446
283,106
+0.07(+1.69%)
May 21, 2020
4.415
4.501
4.266
4.371
625,583
-0.06(-1.26%)
May 20, 2020
4.384
4.581
4.371
4.427
555,919
+0.12(+2.72%)
May 19, 2020
4.334
4.513
4.087
4.310
776,889
-0.01(-0.29%)
May 18, 2020
3.952
4.396
3.952
4.322
947,169
+0.52(+13.64%)
May 15, 2020
3.877
3.915
3.723
3.803
586,782
-0.09(-2.22%)
May 14, 2020
3.729
3.955
3.519
3.890
1,097,088
+0.00(+0.00%)
May 13, 2020
4.106
4.106
3.723
3.890
1,317,451
-0.27(-6.53%)
May 12, 2020
4.446
4.446
4.094
4.162
1,027,830
-0.25(-5.73%)
May 11, 2020
4.600
4.618
4.217
4.415
1,123,167
-0.19(-4.03%)
May 08, 2020
4.655
4.946
4.322
4.600
1,428,004
-0.06(-1.32%)
May 07, 2020
4.501
4.723
4.483
4.662
916,068
+0.24(+5.45%)
May 06, 2020
4.618
4.709
4.328
4.421
824,309
-0.17(-3.63%)
May 05, 2020
4.828
5.075
4.390
4.588
1,390,210
-0.13(-2.75%)
May 04, 2020
4.662
4.797
4.489
4.717
1,053,145
-0.07(-1.55%)
May 01, 2020
4.705
4.841
4.476
4.791
1,112,019
+0.01(+0.13%)
Apr 30, 2020
5.057
5.100
4.716
4.785
883,636
-0.35(-6.74%)
Apr 29, 2020
5.051
5.557
5.026
5.131
1,364,714
+0.26(+5.32%)
Apr 28, 2020
4.557
5.131
4.557
4.872
1,093,854
+0.45(+10.20%)
Apr 27, 2020
4.155
4.631
3.970
4.421
1,242,975
+0.34(+8.32%)
Apr 24, 2020
4.217
4.229
3.964
4.081
793,767
-0.12(-2.79%)
Apr 23, 2020
4.174
4.427
4.100
4.199
713,665
+0.02(+0.44%)
Apr 22, 2020
4.390
4.483
3.952
4.180
1,133,707
-0.15(-3.56%)
Apr 21, 2020
4.081
4.378
4.081
4.334
1,167,184
+0.08(+1.89%)
Apr 20, 2020
4.322
4.507
4.162
4.254
987,834
-0.29(-6.39%)
Apr 17, 2020
4.458
4.708
4.334
4.544
1,124,166
+0.31(+7.29%)
Apr 16, 2020
4.452
4.458
4.106
4.236
1,381,581
-0.22(-4.99%)
Apr 15, 2020
4.563
4.600
4.285
4.458
1,046,869
-0.30(-6.36%)
Apr 14, 2020
5.063
5.186
4.594
4.760
1,105,345
+0.01(+0.26%)
Apr 13, 2020
5.081
5.094
4.322
4.748
1,275,168
-0.27(-5.41%)
Apr 09, 2020
5.310
6.147
4.728
5.020
3,207,948
-0.02(-0.37%)
Apr 08, 2020
3.834
5.279
3.649
5.038
3,823,269
+1.48(+41.42%)
Apr 07, 2020
3.439
4.859
3.396
3.563
3,542,987
+0.44(+14.03%)
Apr 06, 2020
2.649
3.235
2.649
3.124
1,915,935
+0.54(+20.76%)
Apr 03, 2020
3.087
3.167
2.451
2.587
1,413,427
-0.51(-16.53%)
Apr 02, 2020
3.254
3.618
3.093
3.100
1,655,330
-0.34(-9.87%)
Apr 01, 2020
3.896
4.069
3.274
3.439
1,087,568
-0.88(-20.31%)
Mar 31, 2020
4.316
4.631
4.260
4.316
1,344,751
-0.09(-2.10%)
Mar 30, 2020
5.248
5.298
4.013
4.408
2,492,511
-0.82(-15.60%)
Mar 27, 2020
4.350
5.550
4.237
5.223
3,602,325
+0.92(+21.24%)
Mar 26, 2020
3.536
5.241
3.536
4.308
2,586,306
+0.89(+26.09%)
Mar 25, 2020
3.084
3.762
3.078
3.417
1,501,954
+0.34(+11.22%)
Mar 24, 2020
3.251
3.500
2.983
3.072
1,090,487
-0.06(-1.90%)
Mar 23, 2020
3.417
3.512
2.835
3.132
1,294,949
-0.46(-12.75%)
Mar 20, 2020
3.684
4.397
3.509
3.589
2,507,845
+0.00(+0.00%)
Mar 19, 2020
2.627
3.684
2.526
3.589
2,703,194
+1.03(+40.46%)
Mar 18, 2020
3.738
3.803
1.652
2.555
2,664,118
-1.41(-35.53%)
Mar 17, 2020
4.427
4.457
3.857
3.964
2,125,789
-0.10(-2.34%)
Mar 16, 2020
5.954
6.246
3.993
4.059
1,742,396
-3.11(-43.37%)
Mar 13, 2020
7.048
7.345
6.691
7.167
1,290,523
+0.45(+6.73%)
Mar 12, 2020
7.606
7.636
6.709
6.715
1,491,805
-1.35(-16.73%)
Mar 11, 2020
8.427
8.427
7.868
8.064
1,024,169
-0.51(-5.96%)
Mar 10, 2020
8.504
8.664
8.201
8.575
685,123
+0.23(+2.78%)
Mar 09, 2020
8.676
8.896
8.296
8.343
860,352
-0.89(-9.65%)
Mar 06, 2020
9.235
9.330
8.920
9.235
785,857
-0.18(-1.96%)
Mar 05, 2020
9.413
9.502
9.336
9.419
598,424
-0.12(-1.31%)
Mar 04, 2020
9.556
9.645
9.282
9.544
944,535
+0.13(+1.39%)
Mar 03, 2020
9.484
9.799
9.247
9.413
835,710
-0.04(-0.38%)
Mar 02, 2020
9.116
9.461
9.021
9.449
891,070
+0.38(+4.19%)
Feb 28, 2020
9.116
9.235
8.789
9.068
1,877,308
-0.30(-3.17%)
Feb 27, 2020
9.781
9.781
9.342
9.365
1,211,116
-0.54(-5.46%)
Feb 26, 2020
9.995
10.08
9.888
9.906
529,890
-0.11(-1.07%)
Feb 25, 2020
10.29
10.35
9.924
10.01
887,632
-0.34(-3.33%)
Feb 24, 2020
10.31
10.51
10.31
10.36
645,625
-0.15(-1.41%)
Feb 21, 2020
10.48
10.53
10.32
10.51
716,190
+0.04(+0.34%)
Feb 20, 2020
10.16
10.51
10.10
10.47
882,227
+0.37(+3.65%)
Feb 19, 2020
10.05
10.16
10.05
10.10
501,909
+0.05(+0.53%)
Feb 18, 2020
10.03
10.05
10.02
10.05
343,647
+0.02(+0.18%)
Feb 14, 2020
10.03
10.04
10.00
10.03
336,555
+0.00(+0.00%)
Feb 13, 2020
9.942
10.07
9.942
10.03
326,341
+0.08(+0.78%)
Feb 12, 2020
9.882
10.00
9.882
9.954
348,848
+0.08(+0.78%)
Feb 11, 2020
9.877
9.906
9.841
9.877
306,982
+0.02(+0.24%)
Feb 10, 2020
9.906
9.960
9.835
9.853
447,794
-0.04(-0.42%)
Feb 07, 2020
10.01
10.05
9.853
9.894
482,452
-0.12(-1.25%)
Feb 06, 2020
10.07
10.14
10.02
10.02
983,853
+0.01(+0.12%)
Feb 05, 2020
9.942
10.01
9.856
10.01
497,545
+0.07(+0.66%)
Feb 04, 2020
9.805
9.966
9.758
9.942
909,086
+0.15(+1.52%)
Feb 03, 2020
9.722
9.805
9.722
9.793
504,788
+0.08(+0.86%)
Jan 31, 2020
9.787
9.823
9.704
9.710
1,027,168
-0.08(-0.85%)
Jan 30, 2020
9.758
9.823
9.758
9.793
494,129
+0.03(+0.30%)
Jan 29, 2020
9.710
9.817
9.710
9.764
620,889
+0.08(+0.80%)
Jan 28, 2020
9.680
9.728
9.660
9.686
793,250
+0.05(+0.49%)
Jan 27, 2020
9.579
9.671
9.579
9.639
845,818
+0.05(+0.50%)
Jan 24, 2020
9.591
9.666
9.570
9.591
1,130,995
+0.02(+0.25%)
Jan 23, 2020
9.520
9.674
9.514
9.568
5,603,144
-0.26(-2.66%)
Jan 22, 2020
9.799
9.847
9.781
9.829
287,556
+0.05(+0.49%)
Jan 21, 2020
9.746
9.799
9.716
9.781
505,163
+0.04(+0.43%)
Jan 17, 2020
9.775
9.775
9.651
9.740
447,955
-0.01(-0.12%)
Jan 16, 2020
9.716
9.775
9.710
9.752
288,369
+0.07(+0.67%)
Jan 15, 2020
9.657
9.704
9.621
9.686
420,566
+0.04(+0.43%)
Jan 14, 2020
9.651
9.657
9.573
9.645
441,290
-0.01(-0.06%)
Jan 13, 2020
9.591
9.651
9.550
9.651
586,118
+0.06(+0.62%)
Jan 10, 2020
9.538
9.591
9.502
9.591
614,719
+0.09(+0.94%)
Jan 09, 2020
9.508
9.550
9.449
9.502
690,819
+0.08(+0.82%)
Jan 08, 2020
9.413
9.520
9.389
9.425
675,004
+0.11(+1.21%)
Jan 07, 2020
9.270
9.327
9.258
9.312
215,579
+0.01(+0.06%)
Jan 06, 2020
9.300
9.348
9.264
9.306
331,586
-0.02(-0.19%)
Jan 03, 2020
9.306
9.383
9.294
9.324
509,377
+0.02(+0.19%)
Jan 02, 2020
9.389
9.389
9.276
9.306
424,447
-0.11(-1.14%)
Dec 31, 2019
9.407
9.478
9.389
9.413
197,894
+0.01(+0.13%)
Dec 30, 2019
9.502
9.522
9.377
9.401
323,563
-0.10(-1.06%)
Dec 27, 2019
9.461
9.510
9.401
9.502
439,710
+0.00(+0.00%)
Dec 26, 2019
9.490
9.528
9.461
9.502
461,697
+0.05(+0.49%)
Dec 24, 2019
9.479
9.520
9.426
9.456
290,087
-0.01(-0.12%)
Dec 23, 2019
9.432
9.493
9.386
9.467
608,604
+0.05(+0.49%)
Dec 20, 2019
9.357
9.421
9.327
9.421
557,674
+0.08(+0.81%)
Dec 19, 2019
9.322
9.345
9.281
9.345
374,001
+0.04(+0.44%)
Dec 18, 2019
9.304
9.333
9.217
9.304
284,702
+0.03(+0.38%)
Dec 17, 2019
9.141
9.275
9.130
9.269
383,404
+0.15(+1.60%)
Dec 16, 2019
9.188
9.194
9.112
9.124
288,829
+0.01(+0.06%)
Dec 13, 2019
9.065
9.124
9.036
9.118
217,608
+0.05(+0.51%)
Dec 12, 2019
9.083
9.164
9.071
9.071
531,683
+0.02(+0.19%)
Dec 11, 2019
9.118
9.124
9.048
9.054
324,866
-0.05(-0.58%)
Dec 10, 2019
9.083
9.141
9.065
9.106
305,573
+0.02(+0.26%)
Dec 09, 2019
9.095
9.112
9.065
9.083
166,045
-0.01(-0.13%)
Dec 06, 2019
9.083
9.106
9.054
9.095
269,305
+0.05(+0.58%)
Dec 05, 2019
9.077
9.077
9.007
9.042
298,672
+0.00(+0.00%)
Dec 04, 2019
9.019
9.133
9.019
9.042
544,362
+0.03(+0.32%)
Dec 03, 2019
8.926
9.036
8.920
9.013
333,959
+0.09(+0.98%)
Dec 02, 2019
9.100
9.106
8.873
8.926
871,984
-0.18(-1.98%)
Nov 29, 2019
9.100
9.130
9.054
9.106
223,447
+0.03(+0.32%)
Nov 27, 2019
9.025
9.083
9.000
9.077
176,903
+0.06(+0.65%)
Nov 26, 2019
8.966
9.031
8.961
9.019
256,535
+0.04(+0.45%)
Nov 25, 2019
8.920
9.019
8.920
8.978
245,722
+0.05(+0.59%)
Nov 22, 2019
8.902
8.961
8.897
8.926
212,627
-0.02(-0.26%)
Nov 21, 2019
9.071
9.071
8.902
8.949
287,131
-0.10(-1.16%)
Nov 20, 2019
9.048
9.083
9.007
9.054
318,178
+0.00(+0.00%)
Nov 19, 2019
8.990
9.083
8.990
9.054
280,204
+0.09(+1.04%)
Nov 18, 2019
8.949
9.048
8.932
8.961
253,050
-0.01(-0.06%)
Nov 15, 2019
8.926
8.990
8.885
8.966
256,595
+0.06(+0.65%)
Nov 14, 2019
8.902
8.955
8.879
8.908
310,338
+0.03(+0.39%)
Nov 13, 2019
8.838
8.908
8.821
8.873
200,764
+0.02(+0.20%)
Nov 12, 2019
8.961
8.978
8.850
8.856
596,765
-0.13(-1.43%)
Nov 11, 2019
8.914
9.009
8.914
8.984
313,617
+0.06(+0.72%)
Nov 08, 2019
9.048
9.071
8.819
8.920
597,177
-0.06(-0.65%)
Nov 07, 2019
9.007
9.007
8.920
8.978
187,651
+0.01(+0.06%)
Nov 06, 2019
8.914
8.984
8.914
8.972
212,682
+0.06(+0.72%)
Nov 05, 2019
9.048
9.048
8.873
8.908
420,823
-0.12(-1.35%)
Nov 04, 2019
9.054
9.065
9.013
9.031
492,395
+0.01(+0.13%)
Nov 01, 2019
9.031
9.065
8.955
9.019
513,019
-0.01(-0.06%)
Oct 31, 2019
8.984
9.025
8.958
9.025
233,454
+0.03(+0.32%)
Oct 30, 2019
9.013
9.025
8.966
8.996
189,085
-0.03(-0.32%)
Oct 29, 2019
8.955
9.060
8.955
9.025
222,642
+0.06(+0.65%)
Oct 28, 2019
8.996
9.013
8.943
8.966
245,382
+0.01(+0.06%)
Oct 25, 2019
8.955
9.001
8.897
8.961
312,071
-0.02(-0.19%)
Oct 24, 2019
9.013
9.025
8.949
8.978
298,990
-0.04(-0.45%)
Oct 23, 2019
8.972
9.031
8.972
9.019
220,787
+0.05(+0.52%)
Oct 22, 2019
8.920
9.001
8.918
8.972
359,239
+0.02(+0.20%)
Oct 21, 2019
8.914
8.984
8.908
8.955
262,321
+0.05(+0.52%)
Oct 18, 2019
8.856
8.920
8.856
8.908
284,075
+0.03(+0.33%)
Oct 17, 2019
8.897
8.931
8.867
8.879
399,756
-0.02(-0.20%)
Oct 16, 2019
8.897
8.955
8.891
8.897
321,555
-0.01(-0.13%)
Oct 15, 2019
8.949
8.949
8.873
8.908
277,956
+0.05(+0.59%)
Oct 14, 2019
8.879
8.891
8.833
8.856
193,819
-0.02(-0.20%)
Oct 11, 2019
8.879
8.949
8.856
8.873
334,742
+0.03(+0.40%)
Oct 10, 2019
8.856
8.885
8.833
8.838
190,748
+0.01(+0.13%)
Oct 09, 2019
8.803
8.873
8.774
8.827
342,828
+0.03(+0.33%)
Oct 08, 2019
8.809
8.821
8.739
8.798
276,862
-0.03(-0.40%)
Oct 07, 2019
8.850
8.870
8.815
8.833
351,907
-0.05(-0.52%)
Oct 04, 2019
8.867
8.901
8.821
8.879
323,922
+0.01(+0.13%)
Oct 03, 2019
8.803
8.920
8.751
8.867
675,387
+0.06(+0.66%)
Oct 02, 2019
8.739
8.847
8.716
8.809
617,440
+0.02(+0.20%)
Oct 01, 2019
8.891
8.908
8.786
8.792
280,670
-0.08(-0.85%)
Sep 30, 2019
8.908
8.932
8.844
8.867
316,346
-0.03(-0.33%)
Sep 27, 2019
9.001
9.019
8.872
8.897
307,090
-0.09(-1.04%)
Sep 26, 2019
8.933
9.001
8.904
8.990
399,814
+0.07(+0.83%)
Sep 25, 2019
8.904
8.990
8.899
8.916
265,142
+0.02(+0.19%)
Sep 24, 2019
8.984
9.030
8.893
8.899
495,695
-0.09(-0.95%)
Sep 23, 2019
8.978
9.024
8.938
8.984
305,219
+0.02(+0.25%)
Sep 20, 2019
8.904
9.010
8.904
8.961
581,873
+0.07(+0.77%)
Sep 19, 2019
8.910
8.995
8.893
8.893
479,636
-0.01(-0.13%)
Sep 18, 2019
8.904
8.927
8.870
8.904
156,555
-0.01(-0.13%)
Sep 17, 2019
8.910
8.933
8.864
8.916
202,968
+0.01(+0.13%)
Sep 16, 2019
8.893
8.921
8.859
8.904
213,546
-0.01(-0.06%)
Sep 13, 2019
8.916
8.933
8.870
8.910
156,300
-0.01(-0.06%)
Sep 12, 2019
8.950
8.950
8.870
8.916
299,583
-0.01(-0.13%)
Sep 11, 2019
8.870
8.933
8.864
8.927
289,926
+0.06(+0.71%)
Sep 10, 2019
8.859
8.984
8.853
8.864
270,787
+0.00(+0.00%)
Sep 09, 2019
8.745
8.870
8.730
8.864
366,906
+0.15(+1.70%)
Sep 06, 2019
8.722
8.739
8.688
8.716
216,119
+0.00(+0.00%)
Sep 05, 2019
8.739
8.785
8.682
8.716
244,697
+0.02(+0.20%)
Sep 04, 2019
8.688
8.728
8.619
8.699
239,180
+0.06(+0.66%)
Sep 03, 2019
8.528
8.648
8.477
8.642
209,874
+0.10(+1.13%)
Aug 30, 2019
8.608
8.636
8.528
8.545
182,964
-0.03(-0.33%)
Aug 29, 2019
8.608
8.642
8.511
8.574
214,461
-0.01(-0.13%)
Aug 28, 2019
8.625
8.639
8.585
8.585
138,658
-0.04(-0.46%)
Aug 27, 2019
8.773
8.773
8.619
8.625
185,375
-0.10(-1.18%)
Aug 26, 2019
8.671
8.739
8.642
8.728
163,017
+0.10(+1.19%)
Aug 23, 2019
8.705
8.733
8.614
8.625
228,925
-0.09(-1.05%)
Aug 22, 2019
8.750
8.779
8.682
8.716
134,899
-0.01(-0.07%)
Aug 21, 2019
8.762
8.773
8.676
8.722
262,406
-0.03(-0.39%)
Aug 20, 2019
8.745
8.785
8.705
8.756
170,255
+0.00(+0.00%)
Aug 19, 2019
8.659
8.773
8.659
8.756
340,332
+0.13(+1.45%)
Aug 16, 2019
8.716
8.773
8.625
8.631
350,492
-0.05(-0.59%)
Aug 15, 2019
8.591
8.693
8.557
8.682
282,906
+0.09(+1.06%)
Aug 14, 2019
8.619
8.653
8.574
8.591
334,530
-0.11(-1.25%)
Aug 13, 2019
8.682
8.722
8.631
8.699
171,757
-0.02(-0.20%)
Aug 12, 2019
8.665
8.807
8.602
8.716
231,223
+0.05(+0.59%)
Aug 09, 2019
8.631
8.705
8.616
8.665
225,592
+0.06(+0.73%)
Aug 08, 2019
8.693
8.716
8.534
8.602
815,666
-0.09(-1.05%)
Aug 07, 2019
8.596
8.728
8.562
8.693
208,585
+0.05(+0.53%)
Aug 06, 2019
8.539
8.659
8.522
8.648
289,140
+0.14(+1.68%)
Aug 05, 2019
8.693
8.696
8.443
8.505
327,926
-0.18(-2.04%)
Aug 02, 2019
8.619
8.705
8.551
8.682
280,148
+0.05(+0.59%)
Aug 01, 2019
8.653
8.705
8.568
8.631
586,366
-0.02(-0.20%)
Jul 31, 2019
8.733
8.767
8.619
8.648
322,239
-0.08(-0.91%)
Jul 30, 2019
8.659
8.779
8.659
8.728
256,948
+0.03(+0.33%)
Jul 29, 2019
8.653
8.699
8.653
8.699
236,799
+0.04(+0.46%)
Jul 26, 2019
8.665
8.745
8.562
8.659
396,452
+0.14(+1.67%)
Jul 25, 2019
8.619
8.648
8.500
8.517
254,043
-0.09(-1.06%)
Jul 24, 2019
8.557
8.616
8.502
8.608
349,103
+0.03(+0.33%)
Jul 23, 2019
8.517
8.585
8.471
8.579
408,792
+0.09(+1.01%)
Jul 22, 2019
8.465
8.522
8.437
8.494
214,872
+0.03(+0.34%)
Jul 19, 2019
8.534
8.552
8.462
8.465
188,753
-0.09(-1.00%)
Jul 18, 2019
8.619
8.619
8.534
8.551
116,581
-0.07(-0.86%)
Jul 17, 2019
8.648
8.665
8.579
8.625
388,253
+0.01(+0.13%)
Jul 16, 2019
8.653
8.688
8.596
8.614
140,907
-0.03(-0.33%)
Jul 15, 2019
8.648
8.671
8.614
8.642
186,657
-0.01(-0.13%)
Jul 12, 2019
8.648
8.688
8.636
8.653
411,188
+0.02(+0.20%)
Jul 11, 2019
8.574
8.636
8.568
8.636
205,248
+0.06(+0.73%)
Jul 10, 2019
8.568
8.619
8.561
8.574
151,327
+0.01(+0.07%)
Jul 09, 2019
8.517
8.574
8.488
8.568
230,411
+0.05(+0.60%)
Jul 08, 2019
8.494
8.545
8.488
8.517
189,697
+0.00(+0.00%)
Jul 05, 2019
8.465
8.534
8.425
8.517
233,486
+0.03(+0.40%)
Jul 03, 2019
8.414
8.493
8.414
8.482
88,237
+0.07(+0.81%)
Jul 02, 2019
8.437
8.487
8.380
8.414
243,169
-0.02(-0.20%)
Jul 01, 2019
8.517
8.522
8.408
8.431
210,355
-0.04(-0.47%)
Jun 28, 2019
8.374
8.528
8.374
8.471
697,301
+0.11(+1.30%)
Jun 27, 2019
8.420
8.420
8.277
8.363
314,934
+0.06(+0.69%)
Jun 26, 2019
8.322
8.384
8.250
8.306
573,667
+0.01(+0.13%)
Jun 25, 2019
8.350
8.412
8.295
8.295
327,160
-0.03(-0.40%)
Jun 24, 2019
8.339
8.378
8.300
8.328
579,059
-0.01(-0.13%)
Jun 21, 2019
8.434
8.479
8.339
8.339
505,714
-0.11(-1.32%)
Jun 20, 2019
8.573
8.573
8.434
8.451
345,387
-0.09(-1.11%)
Jun 19, 2019
8.490
8.568
8.462
8.545
251,689
+0.03(+0.33%)
Jun 18, 2019
8.506
8.551
8.451
8.518
229,594
+0.04(+0.53%)
Jun 17, 2019
8.518
8.568
8.451
8.473
307,791
-0.04(-0.52%)
Jun 14, 2019
8.484
8.618
8.473
8.518
840,644
+0.02(+0.26%)
Jun 13, 2019
8.445
8.523
8.428
8.495
363,653
+0.09(+1.06%)
Jun 12, 2019
8.361
8.412
8.339
8.406
150,869
+0.02(+0.20%)
Jun 11, 2019
8.423
8.423
8.339
8.389
301,343
+0.01(+0.13%)
Jun 10, 2019
8.378
8.400
8.328
8.378
216,741
+0.04(+0.47%)
Jun 07, 2019
8.361
8.389
8.295
8.339
186,929
-0.01(-0.07%)
Jun 06, 2019
8.378
8.378
8.250
8.345
136,776
+0.00(+0.00%)
Jun 05, 2019
8.345
8.406
8.311
8.345
155,879
-0.01(-0.07%)
Jun 04, 2019
8.356
8.356
8.272
8.350
192,101
+0.03(+0.40%)
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.