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
)
5.960
+0.010 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 31, 2019
5.952
5.967
5.921
5.944
189,662
+0.04(+0.66%)
Jan 30, 2019
5.960
5.975
5.905
5.905
153,548
-0.05(-0.92%)
Jan 29, 2019
5.952
5.967
5.943
5.960
145,445
+0.01(+0.13%)
Jan 28, 2019
5.944
5.960
5.897
5.952
169,944
+0.02(+0.26%)
Jan 25, 2019
5.936
5.967
5.913
5.936
178,214
+0.00(+0.00%)
Jan 24, 2019
5.866
5.936
5.866
5.936
133,457
+0.07(+1.20%)
Jan 23, 2019
5.819
5.866
5.803
5.866
186,490
+0.06(+1.08%)
Jan 22, 2019
5.788
5.835
5.788
5.803
219,087
+0.02(+0.27%)
Jan 18, 2019
5.811
5.811
5.776
5.788
223,536
-0.01(-0.13%)
Jan 17, 2019
5.796
5.811
5.788
5.796
110,512
+0.02(+0.27%)
Jan 16, 2019
5.803
5.811
5.764
5.780
167,268
-0.02(-0.27%)
Jan 15, 2019
5.842
5.842
5.780
5.796
228,713
-0.05(-0.93%)
Jan 14, 2019
5.842
5.882
5.819
5.850
284,481
+0.01(+0.20%)
Jan 11, 2019
5.901
5.909
5.738
5.839
459,070
-0.02(-0.33%)
Jan 10, 2019
5.846
5.862
5.815
5.858
166,871
+0.01(+0.20%)
Jan 09, 2019
5.831
5.846
5.798
5.846
250,819
+0.03(+0.53%)
Jan 08, 2019
5.823
5.862
5.769
5.815
286,972
+0.03(+0.54%)
Jan 07, 2019
5.745
5.784
5.730
5.784
232,260
+0.08(+1.36%)
Jan 04, 2019
5.753
5.753
5.675
5.706
183,422
-0.05(-0.81%)
Jan 03, 2019
5.699
5.753
5.683
5.753
201,090
+0.08(+1.37%)
Jan 02, 2019
5.590
5.683
5.590
5.675
184,316
+0.09(+1.67%)
Dec 31, 2018
5.590
5.621
5.559
5.582
462,414
+0.01(+0.14%)
Dec 28, 2018
5.559
5.598
5.528
5.574
428,586
+0.02(+0.28%)
Dec 27, 2018
5.528
5.699
5.520
5.559
841,947
+0.04(+0.70%)
Dec 26, 2018
5.520
5.551
5.519
5.520
229,656
+0.02(+0.28%)
Dec 24, 2018
5.559
5.559
5.504
5.504
153,323
-0.04(-0.70%)
Dec 21, 2018
5.543
5.582
5.512
5.543
331,472
+0.02(+0.42%)
Dec 20, 2018
5.574
5.598
5.516
5.520
579,620
-0.05(-0.84%)
Dec 19, 2018
5.528
5.590
5.504
5.566
540,949
+0.02(+0.42%)
Dec 18, 2018
5.559
5.574
5.497
5.543
462,175
-0.02(-0.42%)
Dec 17, 2018
5.605
5.605
5.535
5.566
340,710
-0.04(-0.69%)
Dec 14, 2018
5.621
5.636
5.582
5.605
290,697
-0.02(-0.28%)
Dec 13, 2018
5.675
5.675
5.605
5.621
251,571
-0.03(-0.62%)
Dec 12, 2018
5.656
5.674
5.640
5.656
445,902
-0.03(-0.54%)
Dec 11, 2018
5.695
5.710
5.548
5.687
258,131
-0.02(-0.41%)
Dec 10, 2018
5.718
5.726
5.695
5.710
278,143
+0.01(+0.14%)
Dec 07, 2018
5.687
5.726
5.687
5.702
202,916
+0.02(+0.27%)
Dec 06, 2018
5.687
5.718
5.679
5.687
573,320
-0.02(-0.27%)
Dec 04, 2018
5.664
5.726
5.664
5.702
316,265
+0.03(+0.55%)
Dec 03, 2018
5.702
5.702
5.656
5.671
357,967
-0.01(-0.14%)
Nov 30, 2018
5.687
5.687
5.633
5.679
360,208
+0.02(+0.41%)
Nov 29, 2018
5.586
5.656
5.586
5.656
367,194
+0.09(+1.53%)
Nov 28, 2018
5.540
5.586
5.540
5.571
276,113
+0.04(+0.70%)
Nov 27, 2018
5.540
5.563
5.526
5.532
204,520
-0.01(-0.14%)
Nov 26, 2018
5.493
5.563
5.493
5.540
200,507
+0.03(+0.56%)
Nov 23, 2018
5.524
5.524
5.501
5.509
57,514
+0.00(+0.00%)
Nov 21, 2018
5.509
5.509
5.509
0
-0.05(-0.84%)
Nov 20, 2018
5.563
5.571
5.540
5.555
104,925
-0.01(-0.14%)
Nov 19, 2018
5.594
5.594
5.548
5.563
152,618
-0.02(-0.28%)
Nov 16, 2018
5.609
5.617
5.571
5.579
143,075
-0.02(-0.28%)
Nov 15, 2018
5.609
5.625
5.579
5.594
186,933
-0.03(-0.48%)
Nov 14, 2018
5.652
5.660
5.603
5.621
198,275
-0.02(-0.41%)
Nov 13, 2018
5.667
5.690
5.644
5.644
139,832
-0.04(-0.68%)
Nov 12, 2018
5.644
5.683
5.639
5.683
255,998
+0.03(+0.54%)
Nov 09, 2018
5.590
5.660
5.586
5.652
265,451
+0.06(+1.10%)
Nov 08, 2018
5.513
5.621
5.513
5.590
159,777
+0.06(+1.11%)
Nov 07, 2018
5.490
5.556
5.490
5.529
237,284
+0.03(+0.56%)
Nov 06, 2018
5.482
5.513
5.482
5.498
200,017
+0.02(+0.42%)
Nov 05, 2018
5.459
5.536
5.459
5.475
245,273
+0.02(+0.28%)
Nov 02, 2018
5.459
5.506
5.459
5.459
212,335
-0.02(-0.42%)
Nov 01, 2018
5.459
5.513
5.436
5.482
381,142
+0.02(+0.28%)
Oct 31, 2018
5.421
5.475
5.398
5.467
273,745
+0.04(+0.71%)
Oct 30, 2018
5.421
5.429
5.398
5.429
258,704
-0.01(-0.14%)
Oct 29, 2018
5.444
5.459
5.421
5.436
173,850
-0.02(-0.42%)
Oct 26, 2018
5.467
5.467
5.421
5.459
199,738
-0.01(-0.14%)
Oct 25, 2018
5.506
5.506
5.467
5.467
164,804
-0.04(-0.70%)
Oct 24, 2018
5.506
5.513
5.482
5.506
221,215
+0.02(+0.28%)
Oct 23, 2018
5.482
5.506
5.475
5.490
175,594
+0.00(+0.00%)
Oct 22, 2018
5.506
5.513
5.475
5.490
182,679
-0.02(-0.42%)
Oct 19, 2018
5.513
5.536
5.482
5.513
197,790
-0.02(-0.42%)
Oct 18, 2018
5.513
5.544
5.506
5.536
132,737
+0.01(+0.14%)
Oct 17, 2018
5.575
5.575
5.521
5.529
159,003
-0.03(-0.55%)
Oct 16, 2018
5.559
5.559
5.529
5.559
193,657
+0.03(+0.56%)
Oct 15, 2018
5.521
5.544
5.513
5.529
160,790
+0.01(+0.14%)
Oct 12, 2018
5.490
5.529
5.490
5.521
184,153
+0.05(+0.99%)
Oct 11, 2018
5.482
5.497
5.459
5.467
148,782
-0.03(-0.63%)
Oct 10, 2018
5.540
5.540
5.456
5.502
324,454
-0.05(-0.83%)
Oct 09, 2018
5.594
5.594
5.517
5.548
208,310
+0.03(+0.56%)
Oct 08, 2018
5.594
5.594
5.479
5.517
351,499
-0.08(-1.50%)
Oct 05, 2018
5.632
5.632
5.594
5.601
133,898
-0.03(-0.54%)
Oct 04, 2018
5.640
5.663
5.609
5.632
211,857
-0.05(-0.81%)
Oct 03, 2018
5.693
5.732
5.670
5.678
186,477
-0.03(-0.54%)
Oct 02, 2018
5.709
5.732
5.709
5.709
143,300
-0.01(-0.13%)
Oct 01, 2018
5.747
5.747
5.709
5.716
122,899
-0.03(-0.53%)
Sep 28, 2018
5.732
5.747
5.709
5.747
257,094
+0.03(+0.54%)
Sep 27, 2018
5.686
5.724
5.678
5.716
271,358
+0.02(+0.27%)
Sep 26, 2018
5.640
5.701
5.640
5.701
217,151
+0.06(+1.09%)
Sep 25, 2018
5.663
5.678
5.617
5.640
211,115
-0.02(-0.41%)
Sep 24, 2018
5.678
5.689
5.647
5.663
280,042
-0.02(-0.40%)
Sep 21, 2018
5.709
5.724
5.686
5.686
158,302
-0.04(-0.67%)
Sep 20, 2018
5.716
5.724
5.686
5.724
200,606
+0.00(+0.00%)
Sep 19, 2018
5.732
5.747
5.701
5.724
152,684
+0.01(+0.13%)
Sep 18, 2018
5.739
5.739
5.693
5.716
215,868
-0.02(-0.40%)
Sep 17, 2018
5.793
5.793
5.709
5.739
284,073
-0.05(-0.79%)
Sep 14, 2018
5.801
5.839
5.778
5.785
166,785
-0.03(-0.59%)
Sep 13, 2018
5.858
5.858
5.820
5.820
178,895
-0.04(-0.65%)
Sep 12, 2018
5.865
5.873
5.850
5.858
109,423
-0.01(-0.13%)
Sep 11, 2018
5.850
5.873
5.850
5.865
80,992
+0.01(+0.13%)
Sep 10, 2018
5.873
5.877
5.850
5.858
112,481
-0.01(-0.13%)
Sep 07, 2018
5.881
5.888
5.858
5.865
76,041
-0.02(-0.26%)
Sep 06, 2018
5.865
5.896
5.865
5.881
175,395
+0.01(+0.13%)
Sep 05, 2018
5.873
5.896
5.858
5.873
132,440
-0.02(-0.39%)
Sep 04, 2018
5.911
5.911
5.873
5.896
133,672
-0.02(-0.26%)
Aug 31, 2018
5.911
5.911
5.911
0
+0.01(+0.13%)
Aug 30, 2018
5.888
5.904
5.881
5.904
175,572
+0.02(+0.39%)
Aug 29, 2018
5.873
5.881
5.843
5.881
235,005
+0.02(+0.39%)
Aug 28, 2018
5.843
5.873
5.835
5.858
173,635
+0.00(+0.00%)
Aug 27, 2018
5.865
5.865
5.835
5.858
246,441
+0.00(+0.00%)
Aug 24, 2018
5.843
5.873
5.835
5.858
250,150
+0.02(+0.26%)
Aug 23, 2018
5.881
5.881
5.835
5.843
151,346
-0.03(-0.52%)
Aug 22, 2018
5.881
5.888
5.850
5.873
163,671
-0.02(-0.26%)
Aug 21, 2018
5.865
5.888
5.865
5.888
112,410
+0.02(+0.39%)
Aug 20, 2018
5.850
5.880
5.843
5.865
171,548
+0.01(+0.13%)
Aug 17, 2018
5.881
5.881
5.843
5.858
147,625
+0.00(+0.00%)
Aug 16, 2018
5.904
5.904
5.850
5.858
284,159
-0.05(-0.78%)
Aug 15, 2018
5.888
5.904
5.881
5.904
113,125
+0.01(+0.13%)
Aug 14, 2018
5.896
5.896
5.881
5.896
103,479
+0.01(+0.13%)
Aug 13, 2018
5.873
5.896
5.865
5.888
145,757
+0.03(+0.46%)
Aug 10, 2018
5.862
5.877
5.846
5.862
139,342
+0.00(+0.00%)
Aug 09, 2018
5.854
5.862
5.839
5.862
182,692
+0.02(+0.26%)
Aug 08, 2018
5.862
5.868
5.839
5.846
272,290
-0.02(-0.26%)
Aug 07, 2018
5.862
5.877
5.846
5.862
151,256
+0.01(+0.13%)
Aug 06, 2018
5.869
5.884
5.846
5.854
218,104
-0.02(-0.39%)
Aug 03, 2018
5.854
5.877
5.854
5.877
143,161
+0.03(+0.52%)
Aug 02, 2018
5.839
5.869
5.839
5.846
184,943
+0.00(+0.00%)
Aug 01, 2018
5.839
5.854
5.824
5.846
155,485
+0.01(+0.13%)
Jul 31, 2018
5.831
5.839
5.815
5.839
139,388
+0.02(+0.39%)
Jul 30, 2018
5.809
5.824
5.786
5.816
167,150
+0.00(+0.00%)
Jul 27, 2018
5.839
5.846
5.809
5.816
110,367
-0.02(-0.26%)
Jul 26, 2018
5.846
5.846
5.824
5.831
160,813
-0.01(-0.13%)
Jul 25, 2018
5.846
5.869
5.831
5.839
149,393
-0.01(-0.13%)
Jul 24, 2018
5.824
5.846
5.809
5.846
125,893
+0.02(+0.39%)
Jul 23, 2018
5.831
5.839
5.816
5.824
88,270
+0.00(+0.00%)
Jul 20, 2018
5.831
5.846
5.824
5.824
100,955
-0.01(-0.13%)
Jul 19, 2018
5.824
5.846
5.816
5.831
318,291
+0.02(+0.26%)
Jul 18, 2018
5.839
5.846
5.816
5.816
85,890
-0.02(-0.39%)
Jul 17, 2018
5.846
5.846
5.824
5.839
78,580
-0.01(-0.13%)
Jul 16, 2018
5.824
5.846
5.809
5.846
132,709
+0.02(+0.39%)
Jul 13, 2018
5.824
5.831
5.805
5.824
220,475
+0.01(+0.20%)
Jul 12, 2018
5.790
5.820
5.782
5.812
128,896
+0.02(+0.26%)
Jul 11, 2018
5.767
5.797
5.767
5.797
141,828
+0.03(+0.52%)
Jul 10, 2018
5.775
5.805
5.752
5.767
185,542
+0.00(+0.00%)
Jul 09, 2018
5.797
5.797
5.767
5.767
73,180
-0.04(-0.65%)
Jul 06, 2018
5.827
5.827
5.790
5.805
82,259
-0.01(-0.13%)
Jul 05, 2018
5.820
5.820
5.782
5.812
172,638
-0.01(-0.13%)
Jul 03, 2018
5.820
5.820
5.820
0
+0.01(+0.13%)
Jul 02, 2018
5.805
5.835
5.804
5.812
103,248
+0.02(+0.26%)
Jun 29, 2018
5.775
5.812
5.775
5.797
177,243
+0.02(+0.29%)
Jun 28, 2018
5.775
5.790
5.759
5.780
134,515
+0.01(+0.10%)
Jun 27, 2018
5.790
5.790
5.759
5.775
121,621
+0.02(+0.26%)
Jun 26, 2018
5.782
5.782
5.744
5.759
88,152
-0.01(-0.13%)
Jun 25, 2018
5.775
5.790
5.752
5.767
210,322
+0.01(+0.13%)
Jun 22, 2018
5.775
5.790
5.759
5.759
88,308
-0.02(-0.39%)
Jun 21, 2018
5.752
5.790
5.742
5.782
141,379
+0.02(+0.26%)
Jun 20, 2018
5.767
5.775
5.729
5.767
209,271
+0.01(+0.13%)
Jun 19, 2018
5.759
5.782
5.744
5.759
175,110
+0.00(+0.07%)
Jun 18, 2018
5.767
5.767
5.737
5.756
250,347
-0.01(-0.20%)
Jun 15, 2018
5.770
5.759
5.767
157,831
+0.01(+0.13%)
Jun 14, 2018
5.759
5.759
5.750
5.759
83,660
+0.00(+0.00%)
Jun 13, 2018
5.767
5.790
5.759
5.759
105,618
-0.02(-0.26%)
Jun 12, 2018
5.763
5.778
5.763
5.775
157,500
+0.01(+0.20%)
Jun 11, 2018
5.771
5.778
5.763
5.763
177,470
-0.02(-0.26%)
Jun 08, 2018
5.778
5.786
5.763
5.778
117,487
+0.00(+0.00%)
Jun 07, 2018
5.778
5.786
5.748
5.778
171,117
+0.01(+0.13%)
Jun 06, 2018
5.763
5.771
128,667
-0.02(-0.39%)
Jun 05, 2018
5.778
5.808
5.771
5.793
141,675
+0.01(+0.13%)
Jun 04, 2018
5.793
5.793
5.771
5.786
95,081
-0.01(-0.13%)
Jun 01, 2018
5.778
5.793
5.763
5.793
91,864
+0.02(+0.39%)
May 31, 2018
5.786
5.808
5.763
5.771
226,994
-0.02(-0.26%)
May 30, 2018
5.771
5.786
5.756
5.786
156,795
+0.02(+0.39%)
May 29, 2018
5.771
5.771
5.726
5.763
144,169
+0.03(+0.53%)
May 25, 2018
5.733
5.733
5.733
0
-0.01(-0.13%)
May 24, 2018
5.718
5.756
5.718
5.741
100,465
+0.03(+0.53%)
May 23, 2018
5.703
5.726
5.703
5.711
79,338
+0.01(+0.13%)
May 22, 2018
5.726
5.726
5.703
5.703
108,962
-0.02(-0.39%)
May 21, 2018
5.711
5.726
5.703
5.726
99,884
+0.02(+0.40%)
May 18, 2018
5.726
5.726
5.688
5.703
131,550
-0.01(-0.13%)
May 17, 2018
5.711
5.718
5.699
5.711
175,446
-0.02(-0.26%)
May 16, 2018
5.688
5.733
5.688
5.726
171,571
+0.02(+0.40%)
May 15, 2018
5.718
5.726
5.688
5.703
161,873
-0.02(-0.39%)
May 14, 2018
5.718
5.741
5.718
5.726
206,539
+0.00(+0.00%)
May 11, 2018
5.711
5.738
5.711
5.726
90,019
+0.02(+0.40%)
May 10, 2018
5.726
5.741
5.703
5.703
165,372
-0.02(-0.33%)
May 09, 2018
5.714
5.733
5.707
5.722
101,254
+0.01(+0.13%)
May 08, 2018
5.707
5.733
5.699
5.714
206,188
+0.00(+0.00%)
May 07, 2018
5.714
5.729
5.699
5.714
176,205
+0.00(+0.00%)
May 04, 2018
5.737
5.752
5.714
5.714
188,135
-0.02(-0.39%)
May 03, 2018
5.722
5.737
5.722
5.737
116,134
+0.02(+0.39%)
May 02, 2018
5.707
5.744
5.707
5.714
119,319
+0.00(+0.00%)
May 01, 2018
5.699
5.737
5.699
5.714
232,659
+0.01(+0.26%)
Apr 30, 2018
5.699
5.715
5.677
5.699
124,234
+0.01(+0.13%)
Apr 27, 2018
5.677
5.714
5.677
5.692
99,275
+0.01(+0.13%)
Apr 26, 2018
5.684
5.699
5.680
5.684
120,455
+0.01(+0.13%)
Apr 25, 2018
5.677
5.684
5.662
5.677
181,780
-0.01(-0.26%)
Apr 24, 2018
5.692
5.707
5.669
5.692
220,581
-0.01(-0.13%)
Apr 23, 2018
5.714
5.729
5.692
5.699
148,283
-0.03(-0.52%)
Apr 20, 2018
5.722
5.729
5.707
5.729
104,771
+0.01(+0.13%)
Apr 19, 2018
5.722
5.722
5.699
5.722
76,980
+0.00(+0.00%)
Apr 18, 2018
5.699
5.722
5.692
5.722
216,473
+0.01(+0.13%)
Apr 17, 2018
5.707
5.729
5.699
5.714
176,958
+0.01(+0.26%)
Apr 16, 2018
5.714
5.725
5.692
5.699
138,473
-0.02(-0.39%)
Apr 13, 2018
5.737
5.752
5.707
5.722
120,277
-0.02(-0.39%)
Apr 12, 2018
5.767
5.767
5.737
5.744
125,159
-0.02(-0.33%)
Apr 11, 2018
5.748
5.763
5.741
5.763
118,034
+0.01(+0.13%)
Apr 10, 2018
5.741
5.756
5.726
5.756
89,652
+0.01(+0.26%)
Apr 09, 2018
5.733
5.748
5.703
5.741
136,098
+0.01(+0.26%)
Apr 06, 2018
5.741
5.763
5.718
5.726
79,072
-0.01(-0.26%)
Apr 05, 2018
5.718
5.741
5.712
5.741
68,230
+0.02(+0.39%)
Apr 04, 2018
5.703
5.726
5.696
5.718
117,078
+0.04(+0.66%)
Apr 03, 2018
5.718
5.741
5.681
5.681
213,400
-0.04(-0.65%)
Apr 02, 2018
5.756
5.756
5.703
5.718
176,982
-0.03(-0.52%)
Mar 29, 2018
5.748
5.748
5.748
0
+0.04(+0.78%)
Mar 28, 2018
5.681
5.711
5.666
5.703
126,989
+0.03(+0.53%)
Mar 27, 2018
5.674
5.696
5.659
5.674
234,975
-0.01(-0.13%)
Mar 26, 2018
5.659
5.681
5.614
5.681
188,986
+0.01(+0.26%)
Mar 23, 2018
5.681
5.681
5.651
5.666
194,434
-0.01(-0.26%)
Mar 22, 2018
5.696
5.703
5.659
5.681
193,122
-0.01(-0.13%)
Mar 21, 2018
5.711
5.711
5.666
5.688
133,579
-0.02(-0.39%)
Mar 20, 2018
5.688
5.718
5.666
5.711
196,439
+0.01(+0.13%)
Mar 19, 2018
5.696
5.703
5.674
5.703
442,243
-0.02(-0.39%)
Mar 16, 2018
5.703
5.733
5.696
5.726
148,738
+0.00(+0.00%)
Mar 15, 2018
5.748
5.748
5.711
5.726
142,241
-0.02(-0.39%)
Mar 14, 2018
5.718
5.756
5.718
5.748
197,566
+0.02(+0.39%)
Mar 13, 2018
5.763
5.763
5.718
5.726
148,125
-0.03(-0.45%)
Mar 12, 2018
5.744
5.767
5.744
5.752
112,765
+0.00(+0.00%)
Mar 09, 2018
5.752
5.767
5.737
5.752
169,660
+0.00(+0.00%)
Mar 08, 2018
5.744
5.767
5.744
5.752
117,371
-0.01(-0.13%)
Mar 07, 2018
5.763
5.759
115,874
+0.01(+0.13%)
Mar 06, 2018
5.752
5.781
5.741
5.752
190,289
-0.01(-0.13%)
Mar 05, 2018
5.744
5.781
5.744
5.759
133,742
+0.00(+0.00%)
Mar 02, 2018
5.722
5.759
5.692
5.759
198,865
+0.03(+0.52%)
Mar 01, 2018
5.744
5.744
5.715
5.730
180,220
-0.01(-0.13%)
Feb 28, 2018
5.737
5.752
5.722
5.737
168,715
-0.01(-0.13%)
Feb 27, 2018
5.782
5.789
5.737
5.744
152,990
-0.04(-0.77%)
Feb 26, 2018
5.789
5.789
5.767
5.789
267,678
+0.01(+0.13%)
Feb 23, 2018
5.737
5.782
5.716
5.782
184,303
+0.06(+1.04%)
Feb 22, 2018
5.744
5.767
5.700
5.722
260,397
-0.03(-0.52%)
Feb 21, 2018
5.789
5.789
5.741
5.752
263,194
-0.02(-0.39%)
Feb 20, 2018
5.811
5.819
5.767
5.774
500,165
-0.04(-0.64%)
Feb 16, 2018
5.811
5.811
5.811
0
-0.01(-0.13%)
Feb 15, 2018
5.811
5.826
5.796
5.819
193,496
-0.01(-0.13%)
Feb 14, 2018
5.833
5.856
5.804
5.826
137,137
-0.01(-0.13%)
Feb 13, 2018
5.819
5.848
5.789
5.833
253,509
+0.00(+0.00%)
Feb 12, 2018
5.841
5.841
5.752
5.833
554,516
+0.01(+0.26%)
Feb 09, 2018
5.811
5.819
5.796
5.819
142,952
-0.02(-0.38%)
Feb 08, 2018
5.900
5.811
5.841
428,794
-0.03(-0.57%)
Feb 07, 2018
5.860
5.860
5.830
5.874
521,432
+0.02(+0.38%)
Feb 06, 2018
5.741
5.852
5.733
5.852
269,973
+0.10(+1.67%)
Feb 05, 2018
5.830
5.837
5.778
5.756
523,339
-0.07(-1.14%)
Feb 02, 2018
5.904
5.919
5.823
5.823
563,120
-0.09(-1.50%)
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.