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, 2020
7.255
7.280
7.249
7.272
137,164
+0.04(+0.57%)
Jan 30, 2020
7.239
7.247
7.222
7.230
88,049
+0.00(+0.00%)
Jan 29, 2020
7.247
7.263
7.222
7.230
118,853
+0.00(+0.00%)
Jan 28, 2020
7.230
7.239
7.214
7.230
71,119
+0.01(+0.11%)
Jan 27, 2020
7.181
7.222
7.148
7.222
195,044
+0.06(+0.80%)
Jan 24, 2020
7.148
7.181
7.148
7.165
152,621
+0.02(+0.23%)
Jan 23, 2020
7.132
7.148
7.132
7.148
71,299
+0.02(+0.23%)
Jan 22, 2020
7.140
7.147
7.124
7.132
91,887
-0.01(-0.12%)
Jan 21, 2020
7.091
7.140
7.091
7.140
122,295
+0.05(+0.70%)
Jan 17, 2020
7.074
7.113
7.066
7.091
96,879
+0.02(+0.35%)
Jan 16, 2020
7.083
7.090
7.058
7.066
99,643
-0.02(-0.35%)
Jan 15, 2020
7.091
7.107
7.083
7.091
76,369
-0.02(-0.23%)
Jan 14, 2020
7.148
7.148
7.066
7.107
184,994
-0.01(-0.17%)
Jan 13, 2020
7.087
7.128
7.079
7.120
139,216
+0.03(+0.46%)
Jan 10, 2020
7.079
7.087
7.060
7.087
110,101
+0.02(+0.29%)
Jan 09, 2020
7.070
7.079
7.046
7.066
139,701
-0.00(-0.06%)
Jan 08, 2020
7.046
7.070
7.046
7.070
169,234
+0.03(+0.47%)
Jan 07, 2020
6.989
7.038
6.976
7.038
102,609
+0.07(+0.94%)
Jan 06, 2020
6.980
7.005
6.939
6.972
209,233
-0.01(-0.12%)
Jan 03, 2020
6.980
7.013
6.964
6.980
170,834
+0.00(+0.00%)
Jan 02, 2020
6.972
6.980
6.948
6.980
121,797
+0.02(+0.24%)
Dec 31, 2019
6.989
7.013
6.907
6.964
230,712
-0.01(-0.12%)
Dec 30, 2019
6.989
6.989
6.948
6.972
84,278
-0.02(-0.35%)
Dec 27, 2019
6.980
7.005
6.968
6.997
118,899
+0.04(+0.59%)
Dec 26, 2019
6.997
7.005
6.948
6.956
131,423
-0.04(-0.58%)
Dec 24, 2019
6.980
6.997
6.972
6.997
45,213
+0.03(+0.47%)
Dec 23, 2019
6.948
6.980
6.948
6.964
132,325
+0.03(+0.47%)
Dec 20, 2019
6.956
6.964
6.915
6.931
112,423
-0.02(-0.24%)
Dec 19, 2019
6.956
6.989
6.915
6.948
134,692
+0.00(+0.00%)
Dec 18, 2019
6.915
6.964
6.915
6.948
154,300
+0.02(+0.35%)
Dec 17, 2019
6.956
6.964
6.899
6.923
170,399
-0.02(-0.35%)
Dec 16, 2019
6.907
6.964
6.907
6.948
145,955
+0.03(+0.47%)
Dec 13, 2019
6.899
6.948
6.899
6.915
84,439
+0.00(+0.00%)
Dec 12, 2019
6.956
6.960
6.890
6.915
176,609
-0.04(-0.53%)
Dec 11, 2019
6.944
6.976
6.935
6.952
161,425
+0.00(+0.00%)
Dec 10, 2019
6.968
6.993
6.935
6.952
190,292
-0.02(-0.23%)
Dec 09, 2019
7.009
7.025
6.968
6.968
109,584
-0.05(-0.70%)
Dec 06, 2019
7.001
7.025
6.976
7.017
123,438
+0.02(+0.23%)
Dec 05, 2019
6.993
7.017
6.985
7.001
100,878
+0.03(+0.47%)
Dec 04, 2019
6.976
7.025
6.963
6.968
91,658
+0.00(+0.00%)
Dec 03, 2019
6.952
6.976
6.940
6.968
83,922
+0.04(+0.59%)
Dec 02, 2019
6.952
6.952
6.903
6.927
136,526
-0.04(-0.58%)
Nov 29, 2019
6.895
6.968
6.870
6.968
166,384
+0.12(+1.79%)
Nov 27, 2019
7.009
7.017
6.821
6.846
511,669
-0.16(-2.33%)
Nov 26, 2019
7.001
7.017
6.976
7.009
87,520
+0.05(+0.70%)
Nov 25, 2019
6.993
7.025
6.960
6.960
107,854
-0.03(-0.47%)
Nov 22, 2019
6.984
6.993
6.960
6.993
72,762
+0.02(+0.23%)
Nov 21, 2019
6.968
7.001
6.935
6.976
116,230
+0.01(+0.12%)
Nov 20, 2019
6.944
6.976
6.895
6.968
150,266
+0.04(+0.59%)
Nov 19, 2019
6.895
6.935
6.878
6.927
152,313
+0.03(+0.47%)
Nov 18, 2019
6.878
6.903
6.854
6.895
98,607
+0.02(+0.30%)
Nov 15, 2019
6.903
6.911
6.838
6.874
217,919
-0.03(-0.41%)
Nov 14, 2019
6.911
6.919
6.862
6.903
123,459
-0.00(-0.06%)
Nov 13, 2019
6.915
6.915
6.874
6.907
156,846
+0.00(+0.00%)
Nov 12, 2019
6.956
6.972
6.899
6.907
187,203
-0.04(-0.58%)
Nov 11, 2019
6.988
6.988
6.939
6.948
142,337
-0.05(-0.70%)
Nov 08, 2019
6.964
7.012
6.883
6.996
223,255
+0.00(+0.00%)
Nov 07, 2019
7.004
7.008
6.935
6.996
178,861
-0.04(-0.58%)
Nov 06, 2019
6.980
7.061
6.980
7.037
241,680
+0.04(+0.58%)
Nov 05, 2019
6.883
6.996
6.883
6.996
164,087
+0.11(+1.65%)
Nov 04, 2019
6.923
6.948
6.866
6.883
184,605
-0.06(-0.82%)
Nov 01, 2019
6.972
6.980
6.915
6.939
136,023
-0.05(-0.70%)
Oct 31, 2019
6.964
7.021
6.939
6.988
134,427
+0.04(+0.58%)
Oct 30, 2019
6.834
6.948
6.834
6.948
153,675
+0.11(+1.66%)
Oct 29, 2019
6.810
6.842
6.801
6.834
107,422
+0.04(+0.60%)
Oct 28, 2019
6.818
6.834
6.781
6.793
120,395
-0.02(-0.36%)
Oct 25, 2019
6.842
6.866
6.818
6.818
103,988
+0.00(+0.00%)
Oct 24, 2019
6.850
6.850
6.818
6.818
75,310
-0.02(-0.24%)
Oct 23, 2019
6.866
6.907
6.826
6.834
161,656
-0.02(-0.36%)
Oct 22, 2019
6.834
6.874
6.834
6.858
62,957
+0.02(+0.36%)
Oct 21, 2019
6.883
6.883
6.818
6.834
189,836
-0.06(-0.94%)
Oct 18, 2019
6.883
6.899
6.850
6.899
175,203
+0.05(+0.71%)
Oct 17, 2019
6.866
6.879
6.818
6.850
163,211
-0.03(-0.47%)
Oct 16, 2019
6.858
6.883
6.846
6.883
102,099
+0.02(+0.35%)
Oct 15, 2019
6.874
6.898
6.826
6.858
116,774
-0.02(-0.35%)
Oct 14, 2019
6.899
6.923
6.850
6.883
148,713
-0.02(-0.24%)
Oct 11, 2019
6.899
6.907
6.867
6.899
92,283
-0.02(-0.29%)
Oct 10, 2019
6.951
6.960
6.887
6.919
113,122
-0.02(-0.23%)
Oct 09, 2019
6.968
6.976
6.919
6.935
39,308
-0.02(-0.23%)
Oct 08, 2019
6.927
6.976
6.926
6.951
115,108
+0.03(+0.47%)
Oct 07, 2019
6.919
6.920
6.854
6.919
157,482
+0.00(+0.00%)
Oct 04, 2019
6.960
7.000
6.895
6.919
118,519
-0.02(-0.35%)
Oct 03, 2019
7.016
7.032
6.927
6.943
162,108
-0.05(-0.69%)
Oct 02, 2019
6.992
7.032
6.976
6.992
123,203
+0.01(+0.12%)
Oct 01, 2019
6.935
7.000
6.927
6.984
183,005
+0.05(+0.70%)
Sep 30, 2019
6.943
6.968
6.919
6.935
90,507
+0.01(+0.12%)
Sep 27, 2019
6.919
6.951
6.887
6.927
119,137
+0.01(+0.12%)
Sep 26, 2019
6.871
6.935
6.865
6.919
92,343
+0.04(+0.59%)
Sep 25, 2019
6.846
6.887
6.838
6.879
69,086
+0.05(+0.71%)
Sep 24, 2019
6.887
6.895
6.814
6.830
235,015
-0.02(-0.24%)
Sep 23, 2019
6.854
6.887
6.830
6.846
80,276
+0.00(+0.00%)
Sep 20, 2019
6.814
6.854
6.790
6.846
138,066
+0.06(+0.95%)
Sep 19, 2019
6.774
6.806
6.774
6.782
90,427
+0.03(+0.48%)
Sep 18, 2019
6.701
6.757
6.701
6.749
181,653
+0.07(+1.09%)
Sep 17, 2019
6.628
6.677
6.612
6.677
201,029
+0.06(+0.98%)
Sep 16, 2019
6.580
6.644
6.580
6.612
174,463
+0.02(+0.37%)
Sep 13, 2019
6.733
6.749
6.563
6.588
439,807
-0.17(-2.57%)
Sep 12, 2019
6.866
6.866
6.729
6.761
273,303
-0.07(-1.06%)
Sep 11, 2019
6.906
6.922
6.802
6.834
217,021
-0.09(-1.28%)
Sep 10, 2019
6.939
6.947
6.890
6.922
36,851
-0.02(-0.23%)
Sep 09, 2019
6.914
6.939
6.866
6.939
76,037
+0.01(+0.12%)
Sep 06, 2019
6.882
6.931
6.882
6.931
203,244
+0.06(+0.82%)
Sep 05, 2019
6.931
6.955
6.834
6.874
232,500
-0.06(-0.93%)
Sep 04, 2019
6.922
6.939
6.906
6.939
115,822
+0.02(+0.23%)
Sep 03, 2019
6.939
6.979
6.914
6.922
107,707
+0.00(+0.00%)
Aug 30, 2019
6.939
6.947
6.898
6.922
141,128
+0.01(+0.12%)
Aug 29, 2019
6.906
6.939
6.895
6.914
107,562
+0.01(+0.12%)
Aug 28, 2019
6.914
6.947
6.882
6.906
185,766
+0.01(+0.12%)
Aug 27, 2019
6.882
6.922
6.882
6.898
193,603
+0.02(+0.23%)
Aug 26, 2019
6.834
6.890
6.818
6.882
154,292
+0.05(+0.71%)
Aug 23, 2019
6.834
6.882
6.810
6.834
455,189
+0.00(+0.00%)
Aug 22, 2019
6.850
6.874
6.826
6.834
141,937
-0.02(-0.35%)
Aug 21, 2019
6.866
6.890
6.842
6.858
294,938
+0.00(+0.00%)
Aug 20, 2019
6.882
6.898
6.842
6.858
206,184
+0.00(+0.00%)
Aug 19, 2019
6.874
6.898
6.842
6.858
217,227
-0.02(-0.23%)
Aug 16, 2019
6.906
6.922
6.859
6.874
252,813
-0.03(-0.47%)
Aug 15, 2019
6.898
6.939
6.858
6.906
162,957
+0.01(+0.12%)
Aug 14, 2019
6.906
6.931
6.866
6.898
125,214
+0.03(+0.47%)
Aug 13, 2019
6.890
6.922
6.850
6.866
146,973
-0.02(-0.29%)
Aug 12, 2019
6.894
6.934
6.878
6.886
112,002
+0.01(+0.12%)
Aug 09, 2019
6.934
6.934
6.839
6.878
118,878
-0.02(-0.23%)
Aug 08, 2019
6.910
6.910
6.862
6.894
89,144
+0.02(+0.23%)
Aug 07, 2019
6.934
6.974
6.862
6.878
190,883
-0.02(-0.35%)
Aug 06, 2019
6.910
6.958
6.894
6.902
124,857
-0.01(-0.12%)
Aug 05, 2019
6.990
7.014
6.902
6.910
205,491
-0.08(-1.15%)
Aug 02, 2019
6.902
6.990
6.902
6.990
171,020
+0.09(+1.28%)
Aug 01, 2019
6.862
6.926
6.830
6.902
293,024
+0.06(+0.82%)
Jul 31, 2019
6.878
6.910
6.838
6.846
226,345
-0.02(-0.23%)
Jul 30, 2019
6.806
6.862
6.798
6.862
175,868
+0.06(+0.94%)
Jul 29, 2019
6.798
6.814
6.782
6.798
146,714
+0.00(+0.00%)
Jul 26, 2019
6.766
6.806
6.750
6.798
153,306
+0.04(+0.59%)
Jul 25, 2019
6.742
6.774
6.733
6.758
99,070
+0.02(+0.36%)
Jul 24, 2019
6.726
6.734
6.702
6.734
347,068
+0.02(+0.36%)
Jul 23, 2019
6.726
6.734
6.702
6.710
156,406
-0.01(-0.12%)
Jul 22, 2019
6.726
6.734
6.702
6.718
124,632
+0.01(+0.12%)
Jul 19, 2019
6.702
6.710
6.654
6.710
129,606
+0.02(+0.36%)
Jul 18, 2019
6.702
6.710
6.670
6.686
80,388
-0.01(-0.12%)
Jul 17, 2019
6.702
6.710
6.662
6.694
100,810
-0.01(-0.12%)
Jul 16, 2019
6.702
6.710
6.678
6.702
119,888
+0.00(+0.00%)
Jul 15, 2019
6.718
6.718
6.654
6.702
130,651
+0.02(+0.24%)
Jul 12, 2019
6.710
6.710
6.670
6.686
137,838
+0.00(+0.06%)
Jul 11, 2019
6.658
6.690
6.630
6.682
96,839
+0.06(+0.84%)
Jul 10, 2019
6.746
6.746
6.578
6.626
353,338
-0.06(-0.95%)
Jul 09, 2019
6.698
6.706
6.674
6.690
123,913
+0.01(+0.12%)
Jul 08, 2019
6.658
6.710
6.650
6.682
167,675
+0.03(+0.48%)
Jul 05, 2019
6.610
6.654
6.601
6.650
163,595
+0.04(+0.60%)
Jul 03, 2019
6.602
6.626
6.586
6.610
56,745
+0.02(+0.24%)
Jul 02, 2019
6.562
6.594
6.562
6.594
188,641
+0.06(+0.85%)
Jul 01, 2019
6.554
6.562
6.514
6.538
179,320
+0.02(+0.24%)
Jun 28, 2019
6.546
6.554
6.522
6.522
206,060
-0.02(-0.24%)
Jun 27, 2019
6.530
6.538
6.498
6.538
134,886
+0.03(+0.49%)
Jun 26, 2019
6.530
6.538
6.474
6.506
162,731
+0.01(+0.12%)
Jun 25, 2019
6.546
6.562
6.482
6.498
140,420
-0.04(-0.61%)
Jun 24, 2019
6.546
6.554
6.514
6.538
152,731
+0.02(+0.37%)
Jun 21, 2019
6.546
6.554
6.506
6.514
132,405
+0.01(+0.12%)
Jun 20, 2019
6.530
6.538
6.490
6.506
118,268
-0.02(-0.24%)
Jun 19, 2019
6.506
6.538
6.506
6.522
81,096
+0.02(+0.25%)
Jun 18, 2019
6.578
6.578
6.498
6.506
84,319
-0.05(-0.73%)
Jun 17, 2019
6.546
6.569
6.530
6.554
83,821
+0.02(+0.24%)
Jun 14, 2019
6.506
6.554
6.506
6.538
61,505
+0.02(+0.37%)
Jun 13, 2019
6.522
6.554
6.490
6.514
107,283
-0.00(-0.06%)
Jun 12, 2019
6.542
6.550
6.486
6.518
83,556
-0.02(-0.24%)
Jun 11, 2019
6.518
6.534
6.510
6.534
52,870
+0.02(+0.37%)
Jun 10, 2019
6.518
6.534
6.502
6.510
65,677
-0.01(-0.12%)
Jun 07, 2019
6.510
6.542
6.494
6.518
89,570
+0.02(+0.37%)
Jun 06, 2019
6.494
6.526
6.463
6.494
119,931
+0.02(+0.25%)
Jun 05, 2019
6.510
6.518
6.463
6.478
110,547
-0.01(-0.12%)
Jun 04, 2019
6.510
6.550
6.478
6.486
284,800
-0.01(-0.12%)
Jun 03, 2019
6.486
6.510
6.478
6.494
86,134
+0.02(+0.37%)
May 31, 2019
6.502
6.502
6.459
6.470
86,929
+0.02(+0.25%)
May 30, 2019
6.486
6.486
6.431
6.455
144,496
+0.00(+0.00%)
May 29, 2019
6.486
6.494
6.439
6.455
125,171
-0.01(-0.12%)
May 28, 2019
6.407
6.463
6.407
6.463
152,995
+0.08(+1.25%)
May 24, 2019
6.407
6.407
6.383
6.383
59,881
+0.02(+0.25%)
May 23, 2019
6.399
6.415
6.359
6.367
103,049
-0.01(-0.12%)
May 22, 2019
6.391
6.399
6.367
6.375
82,279
-0.02(-0.25%)
May 21, 2019
6.447
6.455
6.375
6.391
163,380
-0.04(-0.62%)
May 20, 2019
6.415
6.470
6.407
6.431
85,257
+0.00(+0.00%)
May 17, 2019
6.455
6.463
6.415
6.431
135,488
-0.02(-0.25%)
May 16, 2019
6.510
6.510
6.439
6.447
59,403
-0.04(-0.61%)
May 15, 2019
6.494
6.502
6.463
6.486
169,277
+0.02(+0.25%)
May 14, 2019
6.510
6.534
6.447
6.470
84,870
-0.06(-0.85%)
May 13, 2019
6.494
6.575
6.470
6.526
352,533
+0.04(+0.67%)
May 10, 2019
6.467
6.482
6.451
6.482
64,055
+0.01(+0.12%)
May 09, 2019
6.482
6.482
6.451
6.474
66,364
+0.02(+0.25%)
May 08, 2019
6.451
6.467
6.435
6.459
50,889
+0.04(+0.62%)
May 07, 2019
6.435
6.459
6.332
6.419
108,804
-0.01(-0.12%)
May 06, 2019
6.427
6.443
6.395
6.427
127,169
+0.05(+0.74%)
May 03, 2019
6.372
6.411
6.364
6.380
177,889
+0.01(+0.12%)
May 02, 2019
6.419
6.427
6.348
6.372
89,528
-0.04(-0.62%)
May 01, 2019
6.411
6.435
6.316
6.411
220,935
+0.06(+0.87%)
Apr 30, 2019
6.411
6.435
6.340
6.356
129,688
-0.02(-0.25%)
Apr 29, 2019
6.356
6.395
6.348
6.372
103,193
+0.02(+0.37%)
Apr 26, 2019
6.300
6.348
6.281
6.348
101,957
+0.09(+1.52%)
Apr 25, 2019
6.308
6.308
6.245
6.253
94,215
-0.05(-0.75%)
Apr 24, 2019
6.300
6.332
6.285
6.300
126,080
+0.04(+0.63%)
Apr 23, 2019
6.229
6.285
6.229
6.261
127,499
+0.03(+0.51%)
Apr 22, 2019
6.229
6.244
6.221
6.229
101,807
+0.00(+0.00%)
Apr 18, 2019
6.237
6.285
6.221
6.229
137,080
-0.02(-0.38%)
Apr 17, 2019
6.269
6.292
6.237
6.253
129,089
-0.01(-0.13%)
Apr 16, 2019
6.285
6.308
6.237
6.261
94,024
-0.02(-0.38%)
Apr 15, 2019
6.285
6.292
6.269
6.285
61,067
+0.01(+0.13%)
Apr 12, 2019
6.324
6.324
6.261
6.277
161,212
-0.06(-0.87%)
Apr 11, 2019
6.332
6.332
6.300
6.332
101,225
+0.00(+0.06%)
Apr 10, 2019
6.304
6.352
6.289
6.328
351,458
+0.03(+0.50%)
Apr 09, 2019
6.328
6.328
6.297
6.297
202,012
-0.02(-0.25%)
Apr 08, 2019
6.289
6.328
6.289
6.312
185,172
+0.05(+0.75%)
Apr 05, 2019
6.289
6.304
6.265
6.265
90,476
-0.04(-0.62%)
Apr 04, 2019
6.320
6.367
6.265
6.304
106,282
-0.02(-0.25%)
Apr 03, 2019
6.265
6.360
6.226
6.320
233,520
+0.03(+0.50%)
Apr 02, 2019
6.257
6.289
6.249
6.289
178,591
+0.05(+0.76%)
Apr 01, 2019
6.218
6.249
6.218
6.241
138,262
+0.02(+0.38%)
Mar 29, 2019
6.202
6.234
6.170
6.218
213,564
+0.00(+0.00%)
Mar 28, 2019
6.241
6.257
6.202
6.218
114,667
-0.01(-0.13%)
Mar 27, 2019
6.202
6.234
6.186
6.226
252,015
+0.03(+0.51%)
Mar 26, 2019
6.186
6.194
6.170
6.194
151,910
+0.01(+0.13%)
Mar 25, 2019
6.202
6.202
6.170
6.186
57,728
+0.00(+0.00%)
Mar 22, 2019
6.202
6.218
6.170
6.186
128,671
+0.00(+0.00%)
Mar 21, 2019
6.202
6.218
6.147
6.186
116,311
+0.00(+0.00%)
Mar 20, 2019
6.178
6.210
6.163
6.186
273,055
+0.02(+0.38%)
Mar 19, 2019
6.155
6.170
6.151
6.163
217,679
+0.02(+0.26%)
Mar 18, 2019
6.202
6.202
6.139
6.147
119,970
-0.03(-0.51%)
Mar 15, 2019
6.210
6.226
6.170
6.178
100,246
-0.02(-0.38%)
Mar 14, 2019
6.289
6.304
6.186
6.202
155,908
-0.06(-1.01%)
Mar 13, 2019
6.312
6.312
6.241
6.265
81,354
-0.03(-0.44%)
Mar 12, 2019
6.308
6.308
6.246
6.293
138,778
+0.02(+0.25%)
Mar 11, 2019
6.261
6.300
6.230
6.277
202,626
+0.03(+0.50%)
Mar 08, 2019
6.214
6.253
6.210
6.246
101,960
+0.03(+0.51%)
Mar 07, 2019
6.175
6.238
6.156
6.214
119,663
+0.04(+0.64%)
Mar 06, 2019
6.167
6.175
6.149
6.175
127,239
+0.01(+0.13%)
Mar 05, 2019
6.136
6.167
6.128
6.167
78,996
+0.03(+0.51%)
Mar 04, 2019
6.096
6.163
6.096
6.136
94,293
+0.04(+0.64%)
Mar 01, 2019
6.159
6.159
6.065
6.096
242,921
-0.01(-0.13%)
Feb 28, 2019
6.104
6.104
6.089
6.104
116,383
+0.00(+0.00%)
Feb 27, 2019
6.096
6.104
6.089
6.104
138,911
+0.02(+0.39%)
Feb 26, 2019
6.096
6.104
6.081
6.081
95,123
+0.00(+0.00%)
Feb 25, 2019
6.096
6.104
6.049
6.081
161,444
-0.02(-0.39%)
Feb 22, 2019
6.096
6.104
6.081
6.104
81,441
+0.02(+0.26%)
Feb 21, 2019
6.112
6.112
6.081
6.089
90,634
-0.02(-0.39%)
Feb 20, 2019
6.057
6.112
6.057
6.112
82,046
+0.06(+1.04%)
Feb 19, 2019
6.042
6.112
6.042
6.049
143,261
+0.01(+0.13%)
Feb 15, 2019
6.096
6.096
6.034
6.042
116,490
-0.05(-0.90%)
Feb 14, 2019
6.065
6.096
6.065
6.096
133,706
+0.02(+0.39%)
Feb 13, 2019
6.104
6.104
6.049
6.073
229,952
+0.00(+0.06%)
Feb 12, 2019
6.085
6.116
6.046
6.069
205,179
+0.02(+0.26%)
Feb 11, 2019
6.046
6.092
6.038
6.053
141,276
+0.00(+0.00%)
Feb 08, 2019
6.022
6.069
6.007
6.053
205,612
+0.03(+0.52%)
Feb 07, 2019
5.960
6.022
5.954
6.022
329,849
+0.08(+1.31%)
Feb 06, 2019
5.999
5.999
5.944
5.944
126,916
-0.03(-0.52%)
Feb 05, 2019
5.999
5.999
5.960
5.975
76,986
+0.01(+0.13%)
Feb 04, 2019
5.967
6.007
5.960
5.967
310,146
-0.02(-0.26%)
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.