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
)
6.930
+0.110 (+1.61%)
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 (%)
May 31, 2019
8.205
8.205
8.127
8.183
196,437
-0.06(-0.74%)
May 30, 2019
8.317
8.361
8.228
8.244
237,459
-0.07(-0.87%)
May 29, 2019
8.423
8.423
8.300
8.317
255,576
-0.12(-1.39%)
May 28, 2019
8.428
8.467
8.406
8.434
563,796
+0.01(+0.07%)
May 24, 2019
8.412
8.428
8.373
8.428
97,411
+0.07(+0.80%)
May 23, 2019
8.350
8.361
8.317
8.361
144,412
+0.01(+0.07%)
May 22, 2019
8.361
8.378
8.317
8.356
206,356
-0.02(-0.20%)
May 21, 2019
8.389
8.412
8.356
8.373
163,654
+0.00(+0.00%)
May 20, 2019
8.334
8.373
8.328
8.373
206,693
+0.03(+0.33%)
May 17, 2019
8.306
8.451
8.306
8.345
323,987
+0.01(+0.13%)
May 16, 2019
8.395
8.462
8.317
8.334
228,949
-0.06(-0.73%)
May 15, 2019
8.334
8.406
8.334
8.395
180,532
+0.03(+0.33%)
May 14, 2019
8.283
8.373
8.283
8.367
216,009
+0.11(+1.35%)
May 13, 2019
8.211
8.361
8.177
8.256
287,017
-0.04(-0.54%)
May 10, 2019
8.256
8.339
8.239
8.300
312,326
+0.04(+0.54%)
May 09, 2019
8.228
8.281
8.189
8.256
340,762
-0.03(-0.34%)
May 08, 2019
8.367
8.367
8.283
8.283
162,906
-0.07(-0.80%)
May 07, 2019
8.373
8.445
8.334
8.350
410,075
-0.06(-0.66%)
May 06, 2019
8.350
8.479
8.339
8.406
233,873
-0.03(-0.40%)
May 03, 2019
8.345
8.484
8.345
8.439
221,373
+0.08(+1.00%)
May 02, 2019
8.322
8.378
8.311
8.356
415,910
+0.04(+0.47%)
May 01, 2019
8.445
8.545
8.289
8.317
535,351
-0.16(-1.84%)
Apr 30, 2019
8.490
8.512
8.428
8.473
215,960
+0.00(+0.00%)
Apr 29, 2019
8.462
8.540
8.423
8.473
309,402
+0.01(+0.13%)
Apr 26, 2019
8.484
8.535
8.456
8.462
328,471
-0.02(-0.26%)
Apr 25, 2019
8.484
8.512
8.395
8.484
270,496
-0.04(-0.46%)
Apr 24, 2019
8.573
8.629
8.506
8.523
248,447
-0.04(-0.52%)
Apr 23, 2019
8.573
8.596
8.523
8.568
308,855
+0.03(+0.33%)
Apr 22, 2019
8.545
8.557
8.451
8.540
285,756
-0.02(-0.26%)
Apr 18, 2019
8.596
8.596
8.540
8.562
203,971
-0.04(-0.45%)
Apr 17, 2019
8.646
8.646
8.568
8.601
205,661
+0.02(+0.19%)
Apr 16, 2019
8.629
8.651
8.557
8.584
221,988
-0.01(-0.13%)
Apr 15, 2019
8.596
8.607
8.554
8.596
188,911
+0.02(+0.26%)
Apr 12, 2019
8.623
8.623
8.562
8.573
211,147
-0.04(-0.45%)
Apr 11, 2019
8.607
8.635
8.579
8.612
201,652
+0.02(+0.19%)
Apr 10, 2019
8.623
8.623
8.562
8.596
242,861
+0.00(+0.00%)
Apr 09, 2019
8.596
8.623
8.568
8.596
307,249
+0.00(+0.00%)
Apr 08, 2019
8.607
8.635
8.562
8.596
343,451
-0.01(-0.13%)
Apr 05, 2019
8.596
8.635
8.557
8.607
308,379
+0.05(+0.59%)
Apr 04, 2019
8.568
8.584
8.529
8.557
342,683
+0.02(+0.20%)
Apr 03, 2019
8.501
8.557
8.467
8.540
368,326
+0.08(+0.92%)
Apr 02, 2019
8.479
8.495
8.434
8.462
269,940
-0.02(-0.20%)
Apr 01, 2019
8.456
8.506
8.400
8.479
412,694
+0.01(+0.13%)
Mar 29, 2019
8.529
8.529
8.431
8.467
350,178
-0.03(-0.33%)
Mar 28, 2019
8.467
8.512
8.400
8.495
398,753
+0.08(+0.99%)
Mar 27, 2019
8.384
8.412
8.363
8.412
556,965
+0.04(+0.46%)
Mar 26, 2019
8.352
8.379
8.313
8.373
315,930
+0.07(+0.79%)
Mar 25, 2019
8.264
8.395
8.221
8.308
438,555
+0.05(+0.59%)
Mar 22, 2019
8.357
8.379
8.248
8.259
545,920
-0.11(-1.30%)
Mar 21, 2019
8.368
8.450
8.335
8.368
503,343
+0.03(+0.33%)
Mar 20, 2019
8.346
8.390
8.286
8.341
327,941
+0.01(+0.07%)
Mar 19, 2019
8.455
8.472
8.303
8.335
425,218
-0.11(-1.36%)
Mar 18, 2019
8.466
8.466
8.357
8.450
465,184
+0.05(+0.65%)
Mar 15, 2019
8.455
8.472
8.292
8.395
857,011
-0.04(-0.52%)
Mar 14, 2019
8.330
8.450
8.303
8.439
250,698
+0.04(+0.45%)
Mar 13, 2019
8.379
8.455
8.363
8.401
287,086
+0.02(+0.26%)
Mar 12, 2019
8.379
8.390
8.335
8.379
287,915
+0.03(+0.39%)
Mar 11, 2019
8.286
8.368
8.248
8.346
580,516
+0.18(+2.20%)
Mar 08, 2019
8.112
8.188
8.057
8.166
211,548
+0.03(+0.34%)
Mar 07, 2019
8.248
8.281
8.133
8.139
197,184
-0.11(-1.32%)
Mar 06, 2019
8.308
8.313
8.226
8.248
222,361
-0.03(-0.33%)
Mar 05, 2019
8.286
8.297
8.248
8.275
121,349
-0.01(-0.13%)
Mar 04, 2019
8.292
8.333
8.250
8.286
297,316
+0.00(+0.00%)
Mar 01, 2019
8.368
8.395
8.193
8.286
469,660
-0.04(-0.46%)
Feb 28, 2019
8.259
8.406
8.259
8.324
686,518
+0.08(+0.93%)
Feb 27, 2019
8.188
8.275
8.177
8.248
615,871
+0.03(+0.33%)
Feb 26, 2019
8.237
8.264
8.188
8.221
581,319
-0.01(-0.07%)
Feb 25, 2019
8.275
8.319
8.150
8.226
566,172
+0.00(+0.00%)
Feb 22, 2019
8.128
8.368
8.117
8.226
781,851
+0.12(+1.48%)
Feb 21, 2019
7.801
8.123
7.664
8.106
1,322,969
+0.45(+5.92%)
Feb 20, 2019
7.686
7.686
7.632
7.653
243,123
-0.04(-0.57%)
Feb 19, 2019
7.664
7.746
7.653
7.697
269,046
+0.04(+0.50%)
Feb 15, 2019
7.670
7.697
7.621
7.659
249,312
+0.03(+0.36%)
Feb 14, 2019
7.697
7.697
7.621
7.632
231,295
-0.10(-1.27%)
Feb 13, 2019
7.719
7.741
7.647
7.730
437,363
+0.04(+0.57%)
Feb 12, 2019
7.730
7.735
7.648
7.686
312,608
-0.05(-0.63%)
Feb 11, 2019
7.730
7.741
7.670
7.735
270,351
+0.01(+0.07%)
Feb 08, 2019
7.702
7.752
7.648
7.730
184,234
+0.03(+0.43%)
Feb 07, 2019
7.773
7.773
7.692
7.697
183,948
-0.06(-0.77%)
Feb 06, 2019
7.844
7.844
7.724
7.757
323,638
-0.09(-1.11%)
Feb 05, 2019
7.806
7.855
7.784
7.844
254,036
+0.04(+0.49%)
Feb 04, 2019
7.724
7.806
7.708
7.806
300,410
+0.08(+1.06%)
Feb 01, 2019
7.861
7.872
7.653
7.724
461,594
-0.13(-1.67%)
Jan 31, 2019
7.790
7.910
7.790
7.855
304,656
+0.03(+0.42%)
Jan 30, 2019
7.784
7.861
7.779
7.822
334,615
+0.04(+0.56%)
Jan 29, 2019
7.741
7.790
7.719
7.779
420,685
+0.05(+0.71%)
Jan 28, 2019
7.713
7.757
7.675
7.724
253,895
-0.01(-0.07%)
Jan 25, 2019
7.741
7.795
7.697
7.730
319,339
+0.03(+0.43%)
Jan 24, 2019
7.599
7.722
7.575
7.697
369,171
+0.11(+1.51%)
Jan 23, 2019
7.506
7.634
7.484
7.582
489,059
+0.08(+1.02%)
Jan 22, 2019
7.593
7.642
7.441
7.506
464,476
-0.09(-1.15%)
Jan 18, 2019
7.659
7.686
7.566
7.593
284,509
-0.07(-0.93%)
Jan 17, 2019
7.708
7.708
7.604
7.664
324,601
-0.03(-0.43%)
Jan 16, 2019
7.773
7.817
7.653
7.697
580,637
-0.05(-0.63%)
Jan 15, 2019
7.822
7.822
7.715
7.746
482,184
-0.02(-0.21%)
Jan 14, 2019
7.822
7.904
7.741
7.762
558,613
-0.07(-0.84%)
Jan 11, 2019
7.702
7.959
7.702
7.828
884,142
+0.22(+2.94%)
Jan 10, 2019
7.637
7.637
7.566
7.604
214,496
-0.06(-0.78%)
Jan 09, 2019
7.681
7.681
7.561
7.664
260,678
+0.05(+0.64%)
Jan 08, 2019
7.604
7.686
7.544
7.615
442,045
+0.02(+0.29%)
Jan 07, 2019
7.299
7.626
7.255
7.593
716,052
+0.32(+4.43%)
Jan 04, 2019
7.173
7.304
7.141
7.272
199,999
+0.15(+2.15%)
Jan 03, 2019
7.141
7.222
7.097
7.119
242,086
-0.04(-0.61%)
Jan 02, 2019
7.032
7.168
6.993
7.162
190,421
+0.05(+0.69%)
Dec 31, 2018
7.146
7.157
6.999
7.113
241,063
-0.03(-0.38%)
Dec 28, 2018
7.141
7.233
7.075
7.141
231,897
+0.04(+0.54%)
Dec 27, 2018
7.026
7.113
6.955
7.102
224,967
-0.01(-0.08%)
Dec 26, 2018
6.905
7.129
6.879
7.108
289,928
+0.25(+3.65%)
Dec 24, 2018
7.060
7.060
6.809
6.857
173,228
-0.19(-2.65%)
Dec 21, 2018
7.028
7.145
6.900
7.044
424,530
+0.07(+0.99%)
Dec 20, 2018
7.230
7.273
6.943
6.975
373,020
-0.27(-3.75%)
Dec 19, 2018
7.417
7.417
7.230
7.246
239,041
-0.12(-1.59%)
Dec 18, 2018
7.358
7.454
7.305
7.364
299,879
+0.12(+1.62%)
Dec 17, 2018
7.555
7.566
7.246
7.246
323,437
-0.31(-4.09%)
Dec 14, 2018
7.502
7.598
7.492
7.555
204,195
+0.04(+0.50%)
Dec 13, 2018
7.555
7.598
7.513
7.518
232,144
-0.03(-0.42%)
Dec 12, 2018
7.598
7.667
7.539
7.550
227,026
-0.01(-0.14%)
Dec 11, 2018
7.492
7.609
7.492
7.561
405,798
+0.10(+1.36%)
Dec 10, 2018
7.481
7.507
7.406
7.460
482,988
-0.02(-0.21%)
Dec 07, 2018
7.513
7.545
7.460
7.476
261,812
-0.03(-0.43%)
Dec 06, 2018
7.513
7.523
7.433
7.507
685,920
-0.05(-0.63%)
Dec 04, 2018
7.641
7.715
7.539
7.555
242,669
-0.12(-1.60%)
Dec 03, 2018
7.662
7.689
7.609
7.678
169,876
+0.07(+0.91%)
Nov 30, 2018
7.614
7.635
7.534
7.609
225,778
-0.03(-0.35%)
Nov 29, 2018
7.630
7.673
7.603
7.635
133,554
+0.01(+0.07%)
Nov 28, 2018
7.555
7.657
7.529
7.630
216,456
+0.07(+0.92%)
Nov 27, 2018
7.603
7.603
7.539
7.561
136,050
-0.02(-0.28%)
Nov 26, 2018
7.571
7.614
7.545
7.582
163,018
+0.03(+0.35%)
Nov 23, 2018
7.481
7.582
7.476
7.555
130,061
+0.04(+0.57%)
Nov 21, 2018
7.513
7.513
7.513
0
+0.05(+0.64%)
Nov 20, 2018
7.555
7.566
7.406
7.465
205,976
-0.12(-1.62%)
Nov 19, 2018
7.619
7.670
7.534
7.587
139,376
-0.04(-0.56%)
Nov 16, 2018
7.609
7.630
7.515
7.630
355,464
+0.00(+0.00%)
Nov 15, 2018
7.726
7.726
7.571
7.630
220,412
-0.13(-1.65%)
Nov 14, 2018
7.806
7.806
7.694
7.758
184,563
-0.02(-0.21%)
Nov 13, 2018
7.763
7.833
7.710
7.774
163,842
+0.03(+0.34%)
Nov 12, 2018
7.774
7.833
7.747
7.747
268,749
-0.02(-0.21%)
Nov 09, 2018
7.742
7.801
7.721
7.763
202,693
+0.02(+0.21%)
Nov 08, 2018
7.726
7.769
7.683
7.747
209,975
+0.02(+0.28%)
Nov 07, 2018
7.721
7.742
7.657
7.726
165,246
+0.03(+0.35%)
Nov 06, 2018
7.710
7.710
7.646
7.699
108,484
-0.02(-0.21%)
Nov 05, 2018
7.737
7.755
7.662
7.715
140,265
+0.01(+0.14%)
Nov 02, 2018
7.673
7.715
7.635
7.705
191,808
+0.06(+0.77%)
Nov 01, 2018
7.726
7.737
7.587
7.646
191,556
-0.06(-0.83%)
Oct 31, 2018
7.619
7.790
7.582
7.710
331,653
+0.14(+1.83%)
Oct 30, 2018
7.289
7.582
7.289
7.571
252,164
+0.15(+2.01%)
Oct 29, 2018
7.433
7.507
7.358
7.422
212,118
+0.04(+0.58%)
Oct 26, 2018
7.390
7.449
7.273
7.380
165,720
-0.09(-1.14%)
Oct 25, 2018
7.401
7.476
7.342
7.465
169,350
+0.10(+1.30%)
Oct 24, 2018
7.465
7.465
7.364
7.369
297,794
-0.05(-0.65%)
Oct 23, 2018
7.406
7.460
7.321
7.417
181,878
-0.05(-0.64%)
Oct 22, 2018
7.438
7.507
7.422
7.465
121,760
+0.04(+0.50%)
Oct 19, 2018
7.433
7.502
7.412
7.428
171,163
-0.02(-0.21%)
Oct 18, 2018
7.566
7.582
7.422
7.444
131,711
-0.12(-1.62%)
Oct 17, 2018
7.529
7.582
7.454
7.566
193,540
+0.04(+0.50%)
Oct 16, 2018
7.390
7.539
7.337
7.529
274,101
+0.18(+2.39%)
Oct 15, 2018
7.209
7.401
7.209
7.353
270,166
+0.14(+2.00%)
Oct 12, 2018
7.268
7.278
7.177
7.209
203,819
-0.01(-0.07%)
Oct 11, 2018
7.300
7.326
7.209
7.214
186,934
-0.10(-1.31%)
Oct 10, 2018
7.390
7.449
7.305
7.310
237,455
-0.10(-1.29%)
Oct 09, 2018
7.422
7.449
7.324
7.406
308,248
+0.09(+1.24%)
Oct 08, 2018
7.262
7.340
7.262
7.316
147,891
+0.04(+0.59%)
Oct 05, 2018
7.284
7.316
7.225
7.273
152,583
-0.01(-0.07%)
Oct 04, 2018
7.316
7.316
7.246
7.278
152,759
-0.03(-0.44%)
Oct 03, 2018
7.342
7.393
7.302
7.310
191,868
-0.03(-0.36%)
Oct 02, 2018
7.332
7.353
7.268
7.337
156,075
-0.02(-0.22%)
Oct 01, 2018
7.460
7.465
7.316
7.353
187,196
-0.09(-1.22%)
Sep 28, 2018
7.374
7.449
7.321
7.444
168,723
+0.07(+1.01%)
Sep 27, 2018
7.326
7.401
7.310
7.369
169,831
+0.05(+0.65%)
Sep 26, 2018
7.399
7.400
7.321
7.321
220,022
-0.05(-0.71%)
Sep 25, 2018
7.378
7.391
7.352
7.373
148,849
+0.02(+0.21%)
Sep 24, 2018
7.457
7.504
7.334
7.358
258,708
-0.09(-1.19%)
Sep 21, 2018
7.290
7.457
7.284
7.446
678,407
+0.15(+2.07%)
Sep 20, 2018
7.290
7.311
7.232
7.295
169,542
+0.01(+0.14%)
Sep 19, 2018
7.410
7.415
7.279
7.284
242,354
-0.13(-1.76%)
Sep 18, 2018
7.519
7.530
7.410
7.415
231,308
-0.10(-1.39%)
Sep 17, 2018
7.509
7.530
7.472
7.519
227,128
+0.02(+0.21%)
Sep 14, 2018
7.545
7.587
7.410
7.504
163,277
-0.04(-0.55%)
Sep 13, 2018
7.566
7.592
7.524
7.545
147,984
-0.02(-0.21%)
Sep 12, 2018
7.598
7.598
7.514
7.561
133,289
-0.05(-0.62%)
Sep 11, 2018
7.598
7.618
7.571
7.608
143,759
+0.02(+0.21%)
Sep 10, 2018
7.629
7.639
7.592
7.592
123,916
-0.02(-0.27%)
Sep 07, 2018
7.676
7.676
7.592
7.613
110,768
-0.05(-0.61%)
Sep 06, 2018
7.624
7.691
7.603
7.660
173,551
+0.02(+0.20%)
Sep 05, 2018
7.582
7.650
7.582
7.645
127,406
+0.07(+0.90%)
Sep 04, 2018
7.639
7.655
7.566
7.577
130,769
-0.05(-0.68%)
Aug 31, 2018
7.629
7.629
7.629
0
-0.02(-0.27%)
Aug 30, 2018
7.608
7.686
7.592
7.650
195,550
+0.04(+0.55%)
Aug 29, 2018
7.577
7.618
7.566
7.608
186,991
+0.03(+0.41%)
Aug 28, 2018
7.530
7.601
7.524
7.577
188,746
+0.05(+0.62%)
Aug 27, 2018
7.530
7.556
7.488
7.530
129,623
+0.03(+0.42%)
Aug 24, 2018
7.514
7.519
7.483
7.498
112,684
-0.02(-0.21%)
Aug 23, 2018
7.509
7.519
7.488
7.514
65,677
+0.02(+0.21%)
Aug 22, 2018
7.514
7.551
7.471
7.498
296,592
-0.02(-0.21%)
Aug 21, 2018
7.431
7.530
7.431
7.514
257,660
+0.10(+1.41%)
Aug 20, 2018
7.378
7.425
7.368
7.410
148,471
+0.04(+0.50%)
Aug 17, 2018
7.352
7.376
7.321
7.373
166,918
+0.03(+0.36%)
Aug 16, 2018
7.347
7.358
7.311
7.347
68,678
+0.02(+0.28%)
Aug 15, 2018
7.321
7.368
7.290
7.326
112,799
+0.01(+0.14%)
Aug 14, 2018
7.305
7.331
7.284
7.316
129,374
+0.03(+0.36%)
Aug 13, 2018
7.279
7.311
7.240
7.290
121,823
+0.04(+0.50%)
Aug 10, 2018
7.206
7.284
7.191
7.253
113,259
+0.02(+0.29%)
Aug 09, 2018
7.217
7.243
7.196
7.232
252,469
+0.03(+0.43%)
Aug 08, 2018
7.290
7.290
7.196
7.201
309,169
-0.09(-1.22%)
Aug 07, 2018
7.347
7.368
7.274
7.290
154,776
-0.08(-1.06%)
Aug 06, 2018
7.311
7.368
7.305
7.368
143,452
+0.05(+0.64%)
Aug 03, 2018
7.384
7.415
7.311
7.321
118,242
-0.08(-1.06%)
Aug 02, 2018
7.352
7.415
7.344
7.399
148,082
+0.04(+0.57%)
Aug 01, 2018
7.342
7.358
7.272
7.358
162,633
-0.01(-0.14%)
Jul 31, 2018
7.352
7.404
7.295
7.368
237,093
+0.04(+0.50%)
Jul 30, 2018
7.363
7.399
7.316
7.331
218,157
+0.02(+0.29%)
Jul 27, 2018
7.358
7.358
7.264
7.311
174,201
-0.02(-0.28%)
Jul 26, 2018
7.300
7.384
7.200
7.331
175,517
+0.07(+0.93%)
Jul 25, 2018
7.290
7.316
7.258
7.264
115,175
-0.03(-0.43%)
Jul 24, 2018
7.316
7.316
7.241
7.295
129,606
+0.02(+0.22%)
Jul 23, 2018
7.123
7.331
7.018
7.279
264,797
-0.03(-0.36%)
Jul 20, 2018
7.331
7.347
7.279
7.305
301,103
-0.02(-0.29%)
Jul 19, 2018
7.211
7.331
7.211
7.326
175,621
+0.11(+1.59%)
Jul 18, 2018
7.248
7.269
7.185
7.211
276,012
-0.03(-0.36%)
Jul 17, 2018
7.358
7.378
7.238
7.238
218,652
-0.12(-1.63%)
Jul 16, 2018
7.352
7.368
7.305
7.358
128,525
+0.01(+0.07%)
Jul 13, 2018
7.404
7.404
7.347
7.352
84,348
-0.02(-0.28%)
Jul 12, 2018
7.373
7.404
7.342
7.373
137,996
+0.01(+0.07%)
Jul 11, 2018
7.305
7.384
7.300
7.368
95,559
+0.04(+0.50%)
Jul 10, 2018
7.389
7.394
7.326
7.331
93,675
-0.06(-0.85%)
Jul 09, 2018
7.420
7.420
7.358
7.394
165,634
-0.03(-0.35%)
Jul 06, 2018
7.373
7.436
7.373
7.420
148,304
+0.06(+0.85%)
Jul 05, 2018
7.326
7.358
7.290
7.358
144,801
+0.06(+0.79%)
Jul 03, 2018
7.300
7.300
7.300
0
+0.05(+0.72%)
Jul 02, 2018
7.175
7.248
7.159
7.248
154,299
+0.04(+0.58%)
Jun 29, 2018
7.211
7.248
7.149
7.206
232,661
-0.01(-0.14%)
Jun 28, 2018
7.081
7.217
7.081
7.217
200,157
+0.13(+1.84%)
Jun 27, 2018
7.137
7.159
7.086
7.086
333,955
-0.07(-0.93%)
Jun 26, 2018
7.199
7.214
7.142
7.153
325,887
-0.05(-0.71%)
Jun 25, 2018
7.194
7.222
7.153
7.204
282,444
+0.01(+0.14%)
Jun 22, 2018
7.183
7.209
7.142
7.194
457,872
+0.02(+0.21%)
Jun 21, 2018
7.163
7.183
7.137
7.178
170,888
+0.02(+0.21%)
Jun 20, 2018
7.127
7.168
7.096
7.163
161,298
+0.05(+0.65%)
Jun 19, 2018
7.107
7.142
7.096
7.117
135,582
+0.00(+0.00%)
Jun 18, 2018
7.040
7.132
7.040
7.117
192,483
+0.09(+1.31%)
Jun 15, 2018
7.107
7.025
7.025
254,607
-0.06(-0.87%)
Jun 14, 2018
6.999
7.097
6.994
7.086
130,761
+0.09(+1.24%)
Jun 13, 2018
7.040
7.071
6.974
6.999
132,812
-0.06(-0.87%)
Jun 12, 2018
7.148
7.148
7.056
7.061
114,372
-0.07(-1.00%)
Jun 11, 2018
7.102
7.163
7.102
7.132
197,637
+0.03(+0.43%)
Jun 08, 2018
7.107
7.137
7.096
7.102
128,586
-0.01(-0.07%)
Jun 07, 2018
7.122
7.127
7.086
7.107
92,636
+0.01(+0.07%)
Jun 06, 2018
7.117
7.102
144,518
+0.00(+0.00%)
Jun 05, 2018
7.102
7.112
7.056
7.102
127,537
+0.01(+0.07%)
Jun 04, 2018
7.086
7.102
7.056
7.096
137,945
+0.03(+0.43%)
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.