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
BNY Mellon Strategic Municipals, Inc. - Common Stock
(NY:
LEO
)
6.040
+0.060 (+1.00%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jan 30, 2009
2.882
2.882
2.856
2.869
0
-0.00(-0.15%)
Jan 29, 2009
2.869
2.874
2.856
2.874
119,559
+0.01(+0.46%)
Jan 28, 2009
2.865
2.891
2.843
2.860
303,449
+0.02(+0.62%)
Jan 27, 2009
2.839
2.856
2.821
2.843
185,223
+0.00(+0.15%)
Jan 26, 2009
2.825
2.843
2.812
2.839
289,862
+0.02(+0.62%)
Jan 23, 2009
2.825
2.839
2.781
2.821
0
-0.00(-0.15%)
Jan 22, 2009
2.830
2.843
2.790
2.825
204,194
-0.03(-0.92%)
Jan 21, 2009
2.839
2.852
2.817
2.852
165,351
+0.01(+0.46%)
Jan 20, 2009
2.887
2.887
2.808
2.839
213,979
-0.03(-0.92%)
Jan 16, 2009
2.839
2.874
2.803
2.865
0
+0.02(+0.77%)
Jan 15, 2009
2.786
2.852
2.746
2.843
271,059
+0.03(+0.94%)
Jan 14, 2009
2.817
2.834
2.758
2.817
315,103
-0.02(-0.62%)
Jan 13, 2009
2.869
2.887
2.834
2.834
195,152
-0.04(-1.22%)
Jan 12, 2009
2.843
2.878
2.839
2.869
263,617
+0.06(+2.03%)
Jan 09, 2009
2.803
2.852
2.790
2.812
333,687
+0.05(+1.75%)
Jan 08, 2009
2.738
2.799
2.731
2.764
279,338
+0.03(+1.21%)
Jan 07, 2009
2.777
2.790
2.694
2.731
419,970
-0.06(-2.12%)
Jan 06, 2009
2.689
2.790
2.689
2.790
293,135
+0.12(+4.43%)
Jan 05, 2009
2.597
2.676
2.571
2.672
366,318
+0.08(+3.09%)
Jan 02, 2009
2.470
2.597
2.466
2.592
0
+0.12(+4.74%)
Jan 01, 2009
2.422
2.474
2.400
2.474
0
+0.00(+0.00%)
Dec 31, 2008
2.422
2.474
2.400
2.474
548,579
+0.05(+1.99%)
Dec 30, 2008
2.391
2.430
2.378
2.426
557,548
+0.06(+2.41%)
Dec 29, 2008
2.413
2.413
2.347
2.369
630,105
-0.03(-1.28%)
Dec 26, 2008
2.382
2.400
2.373
2.400
0
+0.04(+1.86%)
Dec 24, 2008
2.330
2.382
2.330
2.356
318,812
+0.01(+0.37%)
Dec 23, 2008
2.312
2.356
2.273
2.347
520,727
+0.04(+1.52%)
Dec 22, 2008
2.303
2.352
2.281
2.312
438,415
+0.01(+0.38%)
Dec 19, 2008
2.189
2.347
2.185
2.303
559,903
+0.10(+4.37%)
Dec 18, 2008
2.115
2.233
2.115
2.207
867,088
+0.08(+3.93%)
Dec 17, 2008
2.075
2.172
2.062
2.123
1,031,797
+0.02(+0.83%)
Dec 16, 2008
2.106
2.123
2.062
2.106
334,991
-0.01(-0.41%)
Dec 15, 2008
2.088
2.128
2.053
2.115
457,416
+0.01(+0.42%)
Dec 12, 2008
2.093
2.128
2.075
2.106
0
-0.02(-1.03%)
Dec 11, 2008
2.150
2.159
2.110
2.128
447,272
-0.05(-2.41%)
Dec 10, 2008
2.224
2.233
2.180
2.180
287,108
-0.06(-2.74%)
Dec 09, 2008
2.277
2.290
2.220
2.242
360,465
-0.06(-2.48%)
Dec 08, 2008
2.299
2.347
2.290
2.299
381,848
+0.01(+0.38%)
Dec 05, 2008
2.352
2.391
2.251
2.290
0
-0.08(-3.51%)
Dec 04, 2008
2.413
2.448
2.369
2.373
416,264
-0.08(-3.22%)
Dec 03, 2008
2.448
2.518
2.413
2.452
330,624
-0.05(-2.10%)
Dec 02, 2008
2.514
2.558
2.461
2.505
334,576
+0.06(+2.51%)
Dec 01, 2008
2.518
2.540
2.444
2.444
200,613
-0.04(-1.42%)
Nov 28, 2008
2.536
2.536
2.382
2.479
242,187
-0.02(-0.70%)
Nov 26, 2008
2.483
2.496
2.457
2.496
188,257
+0.04(+1.43%)
Nov 25, 2008
2.470
2.545
2.448
2.461
337,136
-0.04(-1.75%)
Nov 24, 2008
2.470
2.558
2.470
2.505
267,121
+0.04(+1.42%)
Nov 21, 2008
2.567
2.575
2.461
2.470
338,781
-0.12(-4.58%)
Nov 20, 2008
2.632
2.641
2.509
2.588
298,077
-0.05(-1.99%)
Nov 19, 2008
2.703
2.703
2.641
2.641
280,610
-0.06(-2.37%)
Nov 18, 2008
2.777
2.777
2.667
2.705
311,883
-0.01(-0.22%)
Nov 17, 2008
2.755
2.755
2.681
2.711
112,413
-0.04(-1.59%)
Nov 14, 2008
2.729
2.773
2.685
2.755
0
-0.04(-1.26%)
Nov 13, 2008
2.773
2.812
2.724
2.790
245,241
+0.05(+1.76%)
Nov 12, 2008
2.764
2.781
2.729
2.742
218,157
-0.04(-1.57%)
Nov 11, 2008
2.790
2.821
2.773
2.786
150,921
-0.00(-0.16%)
Nov 10, 2008
2.874
2.891
2.767
2.790
346,723
-0.11(-3.72%)
Nov 07, 2008
2.874
2.917
2.852
2.898
0
-0.01(-0.21%)
Nov 06, 2008
2.874
2.917
2.865
2.904
177,428
+0.04(+1.22%)
Nov 05, 2008
2.746
2.869
2.738
2.869
313,492
+0.15(+5.65%)
Nov 04, 2008
2.685
2.781
2.685
2.716
227,642
+0.04(+1.48%)
Nov 03, 2008
2.729
2.729
2.654
2.676
321,080
+0.00(+0.00%)
Oct 31, 2008
2.733
2.746
2.676
2.676
0
-0.04(-1.45%)
Oct 30, 2008
2.751
2.751
2.703
2.716
247,896
+0.01(+0.49%)
Oct 29, 2008
2.808
2.819
2.689
2.703
285,959
-0.11(-3.90%)
Oct 28, 2008
2.891
2.909
2.799
2.812
237,295
-0.07(-2.39%)
Oct 27, 2008
2.834
2.900
2.821
2.881
150,727
+0.03(+1.18%)
Oct 24, 2008
2.808
2.878
2.808
2.847
0
-0.09(-3.13%)
Oct 23, 2008
2.939
3.001
2.865
2.939
213,961
+0.05(+1.67%)
Oct 22, 2008
2.786
2.922
2.786
2.891
207,025
+0.01(+0.46%)
Oct 21, 2008
2.847
2.909
2.830
2.878
136,937
+0.03(+0.92%)
Oct 20, 2008
2.707
2.860
2.707
2.852
241,175
+0.10(+3.67%)
Oct 17, 2008
2.672
2.755
2.641
2.751
0
+0.07(+2.79%)
Oct 16, 2008
2.606
2.742
2.588
2.676
258,388
+0.09(+3.39%)
Oct 15, 2008
2.672
2.729
2.479
2.588
251,247
-0.15(-5.60%)
Oct 14, 2008
2.760
3.128
2.676
2.742
605,834
+0.19(+7.39%)
Oct 13, 2008
2.110
2.606
2.106
2.553
823,848
+0.50(+24.62%)
Oct 10, 2008
2.084
2.277
1.689
2.049
0
-0.33(-13.90%)
Oct 09, 2008
2.553
2.558
2.336
2.380
496,922
-0.18(-6.97%)
Oct 08, 2008
2.523
2.676
2.518
2.558
377,843
-0.23(-8.19%)
Oct 07, 2008
2.746
2.843
2.654
2.786
460,237
+0.08(+2.78%)
Oct 06, 2008
3.084
3.089
2.632
2.710
695,967
-0.40(-12.98%)
Oct 03, 2008
3.106
3.185
3.080
3.115
0
+0.03(+1.00%)
Oct 02, 2008
3.084
3.115
2.988
3.084
163,656
+0.05(+1.59%)
Oct 01, 2008
3.010
3.106
3.001
3.036
191,332
+0.07(+2.37%)
Sep 30, 2008
2.944
2.966
2.909
2.966
218,023
+0.09(+3.21%)
Sep 29, 2008
3.032
3.053
2.874
2.874
518,265
-0.20(-6.43%)
Sep 26, 2008
3.040
3.124
2.988
3.071
0
-0.05(-1.69%)
Sep 25, 2008
3.194
3.194
3.089
3.124
337,624
+0.04(+1.14%)
Sep 24, 2008
3.150
3.154
3.049
3.089
260,975
-0.03(-0.98%)
Sep 23, 2008
3.159
3.159
2.979
3.119
280,475
-0.06(-1.93%)
Sep 22, 2008
3.347
3.356
3.163
3.181
249,825
-0.16(-4.73%)
Sep 19, 2008
3.198
3.339
3.198
3.339
0
+0.29(+9.50%)
Sep 18, 2008
3.273
3.308
2.913
3.049
458,134
-0.24(-7.33%)
Sep 17, 2008
3.374
3.374
3.247
3.290
233,137
-0.08(-2.34%)
Sep 16, 2008
3.400
3.400
3.299
3.369
381,923
-0.01(-0.26%)
Sep 15, 2008
3.400
3.409
3.378
3.378
179,721
-0.03(-0.77%)
Sep 12, 2008
3.444
3.448
3.404
3.404
0
-0.03(-0.77%)
Sep 11, 2008
3.501
3.501
3.431
3.431
175,155
-0.07(-1.88%)
Sep 10, 2008
3.536
3.540
3.488
3.497
244,735
-0.03(-0.75%)
Sep 09, 2008
3.554
3.554
3.523
3.523
225,335
-0.04(-0.99%)
Sep 08, 2008
3.558
3.567
3.549
3.558
117,938
+0.00(+0.00%)
Sep 05, 2008
3.523
3.571
3.514
3.558
0
+0.03(+0.87%)
Sep 04, 2008
3.545
3.545
3.514
3.527
210,467
-0.02(-0.62%)
Sep 03, 2008
3.549
3.554
3.540
3.549
121,594
-0.02(-0.61%)
Sep 02, 2008
3.554
3.576
3.549
3.571
181,385
+0.02(+0.62%)
Aug 29, 2008
3.536
3.549
3.512
3.549
0
+0.03(+0.75%)
Aug 28, 2008
3.497
3.523
3.497
3.523
148,003
+0.03(+0.75%)
Aug 27, 2008
3.483
3.501
3.466
3.497
157,996
-0.00(-0.13%)
Aug 26, 2008
3.470
3.501
3.470
3.501
98,386
+0.03(+0.76%)
Aug 25, 2008
3.475
3.483
3.457
3.475
90,465
+0.01(+0.38%)
Aug 22, 2008
3.488
3.488
3.444
3.461
0
-0.02(-0.50%)
Aug 21, 2008
3.488
3.492
3.470
3.479
69,217
-0.01(-0.25%)
Aug 20, 2008
3.479
3.497
3.466
3.488
119,215
+0.00(+0.13%)
Aug 19, 2008
3.501
3.505
3.466
3.483
184,487
-0.02(-0.50%)
Aug 18, 2008
3.497
3.505
3.483
3.501
80,564
+0.00(+0.00%)
Aug 15, 2008
3.497
3.505
3.483
3.501
0
+0.01(+0.38%)
Aug 14, 2008
3.475
3.497
3.470
3.488
144,370
-0.01(-0.25%)
Aug 13, 2008
3.479
3.497
3.476
3.497
135,113
+0.03(+0.89%)
Aug 12, 2008
3.479
3.492
3.466
3.466
125,823
-0.02(-0.63%)
Aug 11, 2008
3.523
3.523
3.488
3.488
79,672
-0.05(-1.34%)
Aug 08, 2008
3.448
3.540
3.448
3.535
378,176
+0.07(+2.00%)
Aug 07, 2008
3.523
3.523
3.466
3.466
150,335
-0.02(-0.63%)
Aug 06, 2008
3.514
3.514
3.483
3.488
117,403
-0.02(-0.50%)
Aug 05, 2008
3.505
3.514
3.501
3.505
109,958
+0.00(+0.13%)
Aug 04, 2008
3.510
3.514
3.501
3.501
65,121
+0.00(+0.00%)
Aug 01, 2008
3.519
3.519
3.501
3.501
135,154
-0.00(-0.12%)
Jul 31, 2008
3.510
3.523
3.501
3.505
116,591
-0.00(-0.13%)
Jul 30, 2008
3.497
3.510
3.497
3.510
159,847
+0.00(+0.00%)
Jul 29, 2008
3.510
3.513
3.492
3.510
68,159
+0.00(+0.00%)
Jul 28, 2008
3.505
3.514
3.492
3.510
166,081
+0.00(+0.13%)
Jul 25, 2008
3.492
3.505
3.483
3.505
112,539
+0.02(+0.50%)
Jul 24, 2008
3.501
3.510
3.483
3.488
193,132
-0.01(-0.25%)
Jul 23, 2008
3.510
3.510
3.483
3.497
119,787
+0.00(+0.00%)
Jul 22, 2008
3.475
3.505
3.457
3.497
207,889
+0.01(+0.25%)
Jul 21, 2008
3.475
3.497
3.470
3.488
160,428
+0.00(+0.13%)
Jul 18, 2008
3.488
3.501
3.466
3.483
114,155
+0.01(+0.38%)
Jul 17, 2008
3.470
3.497
3.470
3.470
135,421
+0.01(+0.38%)
Jul 16, 2008
3.466
3.483
3.444
3.457
181,004
-0.01(-0.25%)
Jul 15, 2008
3.497
3.497
3.422
3.466
344,489
-0.03(-0.75%)
Jul 14, 2008
3.536
3.545
3.492
3.492
152,352
-0.04(-1.24%)
Jul 11, 2008
3.527
3.554
3.527
3.536
108,363
-0.00(-0.13%)
Jul 10, 2008
3.567
3.576
3.536
3.541
147,388
-0.04(-1.22%)
Jul 09, 2008
3.558
3.584
3.554
3.584
119,621
+0.02(+0.49%)
Jul 08, 2008
3.576
3.576
3.554
3.567
139,107
-0.01(-0.25%)
Jul 07, 2008
3.562
3.589
3.558
3.576
132,173
+0.00(+0.00%)
Jul 04, 2008
3.567
3.584
3.554
3.576
93,346
+0.00(+0.00%)
Jul 03, 2008
3.567
3.584
3.554
3.576
93,346
-0.01(-0.18%)
Jul 02, 2008
3.562
3.584
3.545
3.582
171,782
+0.02(+0.68%)
Jul 01, 2008
3.532
3.562
3.532
3.558
209,163
+0.03(+0.75%)
Jun 30, 2008
3.549
3.549
3.514
3.532
79,773
+0.01(+0.25%)
Jun 27, 2008
3.549
3.549
3.501
3.523
205,986
+0.01(+0.37%)
Jun 26, 2008
3.510
3.540
3.510
3.510
109,279
+0.00(+0.00%)
Jun 25, 2008
3.457
3.540
3.457
3.510
325,832
+0.07(+1.91%)
Jun 24, 2008
3.448
3.501
3.404
3.444
873,555
-0.07(-1.88%)
Jun 23, 2008
3.584
3.597
3.466
3.510
839,966
-0.09(-2.56%)
Jun 20, 2008
3.628
3.629
3.584
3.602
197,304
-0.04(-1.08%)
Jun 19, 2008
3.641
3.650
3.633
3.641
157,324
-0.01(-0.24%)
Jun 18, 2008
3.672
3.672
3.628
3.650
261,069
-0.04(-0.95%)
Jun 17, 2008
3.694
3.707
3.676
3.685
90,923
-0.02(-0.47%)
Jun 16, 2008
3.685
3.720
3.668
3.703
152,888
-0.00(-0.12%)
Jun 13, 2008
3.707
3.720
3.703
3.707
121,939
-0.02(-0.59%)
Jun 12, 2008
3.760
3.764
3.729
3.729
111,647
-0.04(-1.05%)
Jun 11, 2008
3.808
3.811
3.769
3.769
84,220
-0.03(-0.69%)
Jun 10, 2008
3.821
3.839
3.795
3.795
90,103
-0.06(-1.59%)
Jun 09, 2008
3.808
3.856
3.808
3.856
197,787
+0.04(+0.92%)
Jun 06, 2008
3.817
3.839
3.803
3.821
155,737
+0.00(+0.12%)
Jun 05, 2008
3.791
3.817
3.791
3.817
131,446
+0.02(+0.60%)
Jun 04, 2008
3.830
3.830
3.786
3.794
145,735
-0.01(-0.37%)
Jun 03, 2008
3.812
3.834
3.808
3.808
121,640
-0.00(-0.12%)
Jun 02, 2008
3.812
3.826
3.808
3.812
162,340
+0.01(+0.37%)
May 30, 2008
3.812
3.817
3.791
3.798
120,883
-0.00(-0.02%)
May 29, 2008
3.812
3.826
3.799
3.799
70,847
-0.02(-0.46%)
May 28, 2008
3.817
3.826
3.791
3.817
86,729
+0.02(+0.46%)
May 27, 2008
3.826
3.826
3.782
3.799
123,340
+0.03(+0.70%)
May 26, 2008
3.817
3.817
3.773
3.773
0
+0.00(+0.00%)
May 23, 2008
3.817
3.817
3.773
3.773
154,178
-0.04(-0.92%)
May 22, 2008
3.817
3.834
3.795
3.808
188,052
+0.00(+0.12%)
May 21, 2008
3.799
3.826
3.791
3.804
228,080
-0.02(-0.42%)
May 20, 2008
3.843
3.843
3.804
3.820
229,579
-0.01(-0.26%)
May 19, 2008
3.839
3.852
3.817
3.830
130,660
-0.00(-0.11%)
May 16, 2008
3.848
3.861
3.830
3.834
158,646
-0.01(-0.23%)
May 15, 2008
3.856
3.865
3.839
3.843
143,299
-0.01(-0.23%)
May 14, 2008
3.883
3.883
3.852
3.852
190,634
+0.00(+0.00%)
May 13, 2008
3.874
3.878
3.848
3.852
76,397
+0.00(+0.00%)
May 12, 2008
3.861
3.869
3.848
3.852
107,782
+0.01(+0.23%)
May 09, 2008
3.848
3.865
3.834
3.843
78,193
-0.03(-0.68%)
May 08, 2008
3.848
3.878
3.848
3.869
135,246
+0.02(+0.46%)
May 07, 2008
3.869
3.879
3.852
3.852
156,460
-0.00(-0.11%)
May 06, 2008
3.861
3.891
3.839
3.856
266,781
-0.01(-0.23%)
May 05, 2008
3.891
3.891
3.856
3.865
142,444
-0.02(-0.56%)
May 02, 2008
3.865
3.887
3.848
3.887
118,064
+0.02(+0.57%)
May 01, 2008
3.834
3.865
3.826
3.865
143,280
+0.02(+0.46%)
Apr 30, 2008
3.826
3.848
3.808
3.848
166,206
+0.04(+1.04%)
Apr 29, 2008
3.786
3.821
3.786
3.808
101,543
+0.02(+0.58%)
Apr 28, 2008
3.817
3.826
3.786
3.786
115,654
-0.03(-0.80%)
Apr 25, 2008
3.821
3.826
3.786
3.817
157,732
-0.01(-0.23%)
Apr 24, 2008
3.799
3.826
3.799
3.826
116,972
+0.03(+0.81%)
Apr 23, 2008
3.791
3.799
3.764
3.795
247,639
+0.02(+0.46%)
Apr 22, 2008
3.755
3.777
3.751
3.777
130,691
+0.03(+0.70%)
Apr 21, 2008
3.747
3.755
3.729
3.751
157,296
+0.01(+0.35%)
Apr 18, 2008
3.742
3.755
3.729
3.738
131,510
-0.01(-0.23%)
Apr 17, 2008
3.747
3.747
3.716
3.747
88,733
+0.02(+0.47%)
Apr 16, 2008
3.742
3.751
3.716
3.729
108,693
+0.02(+0.47%)
Apr 15, 2008
3.716
3.747
3.703
3.712
141,986
-0.01(-0.24%)
Apr 14, 2008
3.751
3.755
3.712
3.720
169,860
+0.00(+0.00%)
Apr 11, 2008
3.729
3.751
3.720
3.720
126,999
-0.01(-0.24%)
Apr 10, 2008
3.738
3.747
3.720
3.729
123,719
+0.00(+0.12%)
Apr 09, 2008
3.738
3.742
3.707
3.725
133,798
-0.00(-0.12%)
Apr 08, 2008
3.777
3.778
3.729
3.729
123,470
-0.06(-1.62%)
Apr 07, 2008
3.769
3.791
3.760
3.791
97,549
+0.04(+0.93%)
Apr 04, 2008
3.751
3.755
3.733
3.755
191,945
+0.01(+0.23%)
Apr 03, 2008
3.712
3.755
3.712
3.747
195,259
+0.02(+0.47%)
Apr 02, 2008
3.751
3.755
3.712
3.729
201,110
+0.00(+0.12%)
Apr 01, 2008
3.751
3.755
3.720
3.725
301,332
-0.01(-0.24%)
Mar 31, 2008
3.751
3.755
3.729
3.733
111,232
+0.01(+0.24%)
Mar 28, 2008
3.747
3.769
3.716
3.725
140,408
-0.02(-0.59%)
Mar 27, 2008
3.786
3.791
3.738
3.747
185,592
-0.01(-0.35%)
Mar 26, 2008
3.751
3.760
3.703
3.760
246,855
+0.02(+0.59%)
Mar 25, 2008
3.672
3.738
3.668
3.738
177,630
+0.07(+2.04%)
Mar 24, 2008
3.694
3.694
3.655
3.663
249,834
+0.00(+0.00%)
Mar 21, 2008
3.641
3.672
3.633
3.663
341,590
+0.00(+0.00%)
Mar 20, 2008
3.641
3.672
3.633
3.663
341,590
+0.02(+0.48%)
Mar 19, 2008
3.659
3.712
3.646
3.646
203,547
-0.04(-0.95%)
Mar 18, 2008
3.676
3.755
3.668
3.681
164,757
+0.01(+0.24%)
Mar 17, 2008
3.742
3.742
3.655
3.672
132,957
-0.05(-1.30%)
Mar 14, 2008
3.773
3.786
3.712
3.720
119,301
-0.04(-1.17%)
Mar 13, 2008
3.804
3.804
3.733
3.764
172,319
-0.01(-0.23%)
Mar 12, 2008
3.826
3.826
3.751
3.773
199,597
-0.01(-0.23%)
Mar 11, 2008
3.830
3.834
3.751
3.782
222,921
-0.05(-1.26%)
Mar 10, 2008
3.856
3.861
3.795
3.830
141,776
-0.02(-0.57%)
Mar 07, 2008
3.826
3.865
3.817
3.852
197,620
+0.05(+1.27%)
Mar 06, 2008
3.883
3.887
3.794
3.804
373,651
-0.08(-2.03%)
Mar 05, 2008
3.834
3.883
3.834
3.883
234,013
+0.09(+2.31%)
Mar 04, 2008
3.799
3.830
3.760
3.795
206,282
-0.02(-0.46%)
Mar 03, 2008
3.681
3.817
3.668
3.812
225,417
+0.11(+3.08%)
Feb 29, 2008
3.694
3.703
3.650
3.698
252,323
-0.02(-0.59%)
Feb 28, 2008
3.830
3.830
3.716
3.720
233,568
-0.07(-1.85%)
Feb 27, 2008
3.826
3.861
3.791
3.791
242,752
-0.05(-1.37%)
Feb 26, 2008
3.861
3.869
3.826
3.843
186,452
-0.03(-0.68%)
Feb 25, 2008
3.795
3.874
3.782
3.869
245,373
+0.11(+2.80%)
Feb 22, 2008
3.786
3.804
3.733
3.764
173,459
-0.02(-0.58%)
Feb 21, 2008
3.826
3.856
3.764
3.786
255,744
-0.09(-2.27%)
Feb 20, 2008
3.874
3.878
3.795
3.874
271,253
-0.01(-0.23%)
Feb 19, 2008
3.861
3.883
3.812
3.883
171,408
+0.02(+0.57%)
Feb 18, 2008
3.663
3.861
3.646
3.861
0
+0.00(+0.00%)
Feb 15, 2008
3.663
3.861
3.646
3.861
558,672
+0.15(+4.14%)
Feb 14, 2008
3.848
3.848
3.703
3.707
291,136
-0.16(-4.20%)
Feb 13, 2008
3.962
3.966
3.865
3.869
225,342
-0.09(-2.22%)
Feb 12, 2008
3.931
3.966
3.931
3.957
169,322
+0.02(+0.45%)
Feb 11, 2008
3.927
3.948
3.905
3.940
107,130
+0.01(+0.34%)
Feb 08, 2008
3.913
3.927
3.887
3.927
158,463
+0.02(+0.56%)
Feb 07, 2008
3.905
3.935
3.896
3.905
179,030
+0.00(+0.00%)
Feb 06, 2008
3.927
3.927
3.900
3.905
233,475
-0.02(-0.40%)
Feb 05, 2008
3.830
3.931
3.830
3.920
316,403
+0.02(+0.52%)
Feb 04, 2008
3.940
3.940
3.896
3.900
168,445
-0.04(-1.00%)
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.