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
abrdn Income Credit Strategies Fund
(NY:
ACP
)
6.700
+0.070 (+1.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2022
4.939
5.025
4.924
4.978
205,995
+0.07(+1.43%)
Oct 28, 2022
4.884
4.924
4.869
4.908
211,276
+0.02(+0.48%)
Oct 27, 2022
4.908
4.947
4.884
4.884
137,340
-0.01(-0.16%)
Oct 26, 2022
4.884
4.955
4.884
4.892
260,354
-0.02(-0.32%)
Oct 25, 2022
4.838
4.924
4.838
4.908
161,438
+0.09(+1.78%)
Oct 24, 2022
4.814
4.861
4.805
4.822
199,372
+0.01(+0.16%)
Oct 21, 2022
4.752
4.861
4.697
4.814
192,718
+0.03(+0.65%)
Oct 20, 2022
4.837
4.937
4.767
4.783
219,862
-0.08(-1.58%)
Oct 19, 2022
4.960
4.983
4.837
4.860
297,479
-0.09(-1.86%)
Oct 18, 2022
5.014
5.060
4.937
4.952
239,774
+0.05(+1.10%)
Oct 17, 2022
4.821
4.944
4.821
4.898
215,212
+0.12(+2.58%)
Oct 14, 2022
4.898
4.929
4.760
4.775
123,311
-0.11(-2.20%)
Oct 13, 2022
4.906
4.936
4.833
4.883
258,875
-0.08(-1.55%)
Oct 12, 2022
5.029
5.044
4.944
4.960
115,120
-0.10(-1.98%)
Oct 11, 2022
4.990
5.081
4.990
5.060
160,839
+0.05(+0.92%)
Oct 10, 2022
4.944
5.014
4.944
5.014
84,088
+0.08(+1.56%)
Oct 07, 2022
4.998
5.021
4.921
4.937
117,738
-0.11(-2.13%)
Oct 06, 2022
5.137
5.164
5.014
5.044
144,448
-0.05(-0.91%)
Oct 05, 2022
5.144
5.167
5.029
5.090
226,214
-0.08(-1.49%)
Oct 04, 2022
5.144
5.183
5.098
5.167
132,813
+0.15(+3.07%)
Oct 03, 2022
5.090
5.137
5.014
5.014
181,342
+0.02(+0.46%)
Sep 30, 2022
5.060
5.144
4.937
4.990
227,024
-0.06(-1.22%)
Sep 29, 2022
5.152
5.190
5.021
5.052
128,398
-0.10(-1.94%)
Sep 28, 2022
5.067
5.206
5.067
5.152
221,522
+0.10(+2.06%)
Sep 27, 2022
5.206
5.237
5.029
5.048
250,909
-0.17(-3.31%)
Sep 26, 2022
5.536
5.621
5.114
5.221
418,270
-0.41(-7.24%)
Sep 23, 2022
5.859
5.859
5.621
5.629
216,828
-0.25(-4.31%)
Sep 22, 2022
5.959
5.966
5.867
5.882
126,440
-0.15(-2.55%)
Sep 21, 2022
6.059
6.067
5.998
6.036
128,282
-0.02(-0.38%)
Sep 20, 2022
6.105
6.105
6.027
6.059
101,131
-0.03(-0.50%)
Sep 19, 2022
5.976
6.089
5.976
6.089
97,557
+0.07(+1.13%)
Sep 16, 2022
5.998
6.044
5.968
6.021
89,177
-0.02(-0.38%)
Sep 15, 2022
6.127
6.127
6.036
6.044
113,329
-0.08(-1.36%)
Sep 14, 2022
6.074
6.143
6.074
6.127
64,919
+0.04(+0.62%)
Sep 13, 2022
6.112
6.150
6.059
6.089
86,193
-0.06(-0.99%)
Sep 12, 2022
6.105
6.173
6.051
6.150
130,085
+0.14(+2.27%)
Sep 09, 2022
6.013
6.082
6.013
6.013
75,225
+0.02(+0.25%)
Sep 08, 2022
5.945
6.036
5.945
5.998
90,733
+0.01(+0.13%)
Sep 07, 2022
5.922
6.020
5.922
5.991
84,246
+0.04(+0.70%)
Sep 06, 2022
5.998
6.067
5.938
5.949
112,904
-0.05(-0.82%)
Sep 02, 2022
6.044
6.089
5.998
5.998
85,618
-0.03(-0.50%)
Sep 01, 2022
6.067
6.082
6.013
6.029
136,361
-0.09(-1.49%)
Aug 31, 2022
6.165
6.188
6.097
6.120
109,720
-0.02(-0.25%)
Aug 30, 2022
6.196
6.225
6.135
6.135
107,041
-0.11(-1.70%)
Aug 29, 2022
6.188
6.264
6.168
6.241
127,219
+0.01(+0.12%)
Aug 26, 2022
6.363
6.363
6.234
6.234
85,524
-0.08(-1.32%)
Aug 25, 2022
6.340
6.355
6.310
6.317
77,685
-0.03(-0.48%)
Aug 24, 2022
6.408
6.423
6.310
6.348
164,423
-0.08(-1.18%)
Aug 23, 2022
6.431
6.499
6.416
6.423
119,648
-0.02(-0.24%)
Aug 22, 2022
6.521
6.521
6.416
6.439
179,865
-0.07(-1.04%)
Aug 19, 2022
6.499
6.596
6.416
6.506
140,494
+0.02(+0.35%)
Aug 18, 2022
6.499
6.529
6.469
6.484
164,816
-0.01(-0.12%)
Aug 17, 2022
6.484
6.536
6.469
6.491
157,287
-0.04(-0.57%)
Aug 16, 2022
6.514
6.566
6.467
6.529
204,006
+0.02(+0.35%)
Aug 15, 2022
6.536
6.544
6.461
6.506
209,442
-0.02(-0.23%)
Aug 12, 2022
6.476
6.596
6.454
6.521
302,766
-0.02(-0.34%)
Aug 11, 2022
6.536
6.641
6.499
6.544
157,443
+0.05(+0.69%)
Aug 10, 2022
6.476
6.551
6.439
6.499
137,828
+0.05(+0.81%)
Aug 09, 2022
6.409
6.446
6.379
6.446
106,887
+0.03(+0.47%)
Aug 08, 2022
6.461
6.529
6.416
6.416
179,059
-0.04(-0.58%)
Aug 05, 2022
6.401
6.499
6.349
6.454
237,349
+0.05(+0.82%)
Aug 04, 2022
6.304
6.416
6.274
6.401
277,234
+0.11(+1.67%)
Aug 03, 2022
6.244
6.319
6.199
6.296
180,266
+0.09(+1.45%)
Aug 02, 2022
6.161
6.214
6.154
6.206
154,726
+0.06(+0.98%)
Aug 01, 2022
6.071
6.154
6.003
6.146
266,859
+0.13(+2.12%)
Jul 29, 2022
6.033
6.071
5.996
6.018
259,740
+0.03(+0.50%)
Jul 28, 2022
5.973
6.033
5.973
5.988
158,234
-0.02(-0.25%)
Jul 27, 2022
5.973
6.078
5.958
6.003
156,780
+0.06(+1.01%)
Jul 26, 2022
5.936
5.973
5.898
5.943
94,603
-0.04(-0.63%)
Jul 25, 2022
5.966
6.011
5.936
5.981
128,798
+0.03(+0.50%)
Jul 22, 2022
5.988
6.018
5.943
5.951
99,538
-0.02(-0.25%)
Jul 21, 2022
5.973
5.973
5.890
5.966
100,196
+0.05(+0.76%)
Jul 20, 2022
5.847
5.921
5.787
5.921
145,670
+0.10(+1.78%)
Jul 19, 2022
5.743
5.817
5.684
5.817
178,504
+0.15(+2.61%)
Jul 18, 2022
5.743
5.743
5.669
5.669
170,565
-0.04(-0.65%)
Jul 15, 2022
5.654
5.710
5.654
5.706
97,803
+0.04(+0.65%)
Jul 14, 2022
5.639
5.684
5.617
5.669
102,410
+0.00(+0.00%)
Jul 13, 2022
5.662
5.694
5.632
5.669
80,186
-0.01(-0.13%)
Jul 12, 2022
5.669
5.690
5.669
5.676
53,506
+0.01(+0.26%)
Jul 11, 2022
5.654
5.687
5.647
5.662
72,124
-0.03(-0.52%)
Jul 08, 2022
5.721
5.721
5.615
5.691
97,430
+0.02(+0.39%)
Jul 07, 2022
5.617
5.676
5.613
5.669
85,288
+0.06(+1.06%)
Jul 06, 2022
5.617
5.628
5.575
5.610
53,549
+0.00(+0.00%)
Jul 05, 2022
5.632
5.632
5.558
5.610
125,152
-0.02(-0.39%)
Jul 01, 2022
5.580
5.632
5.573
5.632
144,017
+0.01(+0.13%)
Jun 30, 2022
5.617
5.624
5.558
5.624
85,357
+0.01(+0.26%)
Jun 29, 2022
5.624
5.654
5.602
5.610
85,944
-0.03(-0.53%)
Jun 28, 2022
5.684
5.706
5.632
5.639
70,958
+0.00(+0.00%)
Jun 27, 2022
5.699
5.699
5.602
5.639
104,495
-0.03(-0.45%)
Jun 24, 2022
5.706
5.712
5.647
5.665
123,347
+0.01(+0.19%)
Jun 23, 2022
5.654
5.669
5.632
5.654
153,130
+0.01(+0.13%)
Jun 22, 2022
5.706
5.728
5.632
5.647
123,150
-0.07(-1.17%)
Jun 21, 2022
5.699
5.750
5.684
5.713
114,176
+0.01(+0.13%)
Jun 17, 2022
5.706
5.779
5.684
5.706
134,218
+0.01(+0.26%)
Jun 16, 2022
5.808
5.808
5.677
5.691
135,214
-0.15(-2.51%)
Jun 15, 2022
5.823
5.909
5.816
5.838
126,710
+0.02(+0.38%)
Jun 14, 2022
5.772
5.882
5.772
5.816
127,363
+0.03(+0.51%)
Jun 13, 2022
5.911
5.977
5.750
5.786
262,484
-0.33(-5.38%)
Jun 10, 2022
6.240
6.240
6.108
6.116
130,454
-0.13(-2.11%)
Jun 09, 2022
6.306
6.320
6.240
6.247
84,523
-0.07(-1.04%)
Jun 08, 2022
6.350
6.350
6.291
6.313
71,585
-0.04(-0.58%)
Jun 07, 2022
6.291
6.350
6.291
6.350
76,600
+0.05(+0.81%)
Jun 06, 2022
6.372
6.412
6.291
6.298
111,765
-0.03(-0.46%)
Jun 03, 2022
6.291
6.349
6.291
6.328
94,248
-0.03(-0.46%)
Jun 02, 2022
6.291
6.372
6.277
6.357
107,464
+0.05(+0.81%)
Jun 01, 2022
6.342
6.379
6.247
6.306
165,437
-0.04(-0.69%)
May 31, 2022
6.313
6.350
6.269
6.350
187,186
+0.07(+1.05%)
May 27, 2022
6.225
6.291
6.218
6.284
158,255
+0.10(+1.54%)
May 26, 2022
6.123
6.211
6.108
6.189
159,749
+0.07(+1.08%)
May 25, 2022
6.086
6.123
6.021
6.123
83,487
+0.04(+0.72%)
May 24, 2022
6.145
6.149
5.984
6.079
236,951
-0.07(-1.07%)
May 23, 2022
6.174
6.174
6.138
6.145
83,022
+0.00(+0.00%)
May 20, 2022
6.196
6.196
6.108
6.145
107,787
-0.04(-0.71%)
May 19, 2022
6.057
6.233
6.057
6.189
166,231
+0.03(+0.48%)
May 18, 2022
6.217
6.217
6.160
6.160
127,157
-0.04(-0.70%)
May 17, 2022
6.188
6.250
6.181
6.203
83,325
+0.03(+0.47%)
May 16, 2022
6.160
6.188
6.109
6.174
162,299
+0.06(+0.95%)
May 13, 2022
6.160
6.239
6.087
6.116
184,067
-0.04(-0.59%)
May 12, 2022
6.210
6.210
6.145
6.152
145,740
-0.08(-1.28%)
May 11, 2022
6.246
6.325
6.225
6.232
93,706
-0.02(-0.35%)
May 10, 2022
6.253
6.311
6.203
6.253
115,749
+0.04(+0.58%)
May 09, 2022
6.362
6.434
6.181
6.217
281,577
-0.23(-3.59%)
May 06, 2022
6.507
6.514
6.405
6.449
171,381
-0.10(-1.55%)
May 05, 2022
6.752
6.752
6.528
6.550
148,707
-0.19(-2.79%)
May 04, 2022
6.723
6.759
6.687
6.738
113,486
-0.01(-0.11%)
May 03, 2022
6.687
6.781
6.637
6.745
115,648
+0.07(+1.08%)
May 02, 2022
6.846
6.846
6.593
6.673
245,328
-0.15(-2.22%)
Apr 29, 2022
6.875
6.897
6.810
6.825
106,917
-0.04(-0.63%)
Apr 28, 2022
6.955
6.983
6.861
6.868
185,426
-0.07(-0.94%)
Apr 27, 2022
6.955
6.976
6.911
6.933
103,592
+0.02(+0.31%)
Apr 26, 2022
6.940
6.940
6.890
6.911
149,911
-0.03(-0.42%)
Apr 25, 2022
6.976
6.987
6.917
6.940
215,877
+0.00(+0.00%)
Apr 22, 2022
7.027
7.049
6.929
6.940
132,416
-0.08(-1.13%)
Apr 21, 2022
7.049
7.063
7.005
7.020
97,587
+0.01(+0.10%)
Apr 20, 2022
7.070
7.070
6.955
7.013
239,608
+0.06(+0.82%)
Apr 19, 2022
6.905
6.977
6.891
6.955
216,061
+0.06(+0.93%)
Apr 18, 2022
6.869
6.941
6.863
6.891
241,134
+0.01(+0.21%)
Apr 14, 2022
6.869
6.912
6.869
6.877
84,953
+0.01(+0.21%)
Apr 13, 2022
6.869
6.909
6.862
6.862
127,255
-0.04(-0.62%)
Apr 12, 2022
6.927
6.932
6.894
6.905
106,308
+0.03(+0.42%)
Apr 11, 2022
6.905
6.934
6.862
6.877
110,974
-0.02(-0.31%)
Apr 08, 2022
6.955
6.977
6.884
6.898
145,799
-0.08(-1.13%)
Apr 07, 2022
6.977
7.005
6.955
6.977
154,763
+0.02(+0.31%)
Apr 06, 2022
7.005
7.005
6.955
6.955
110,325
-0.07(-1.02%)
Apr 05, 2022
7.070
7.070
6.995
7.027
171,510
-0.06(-0.81%)
Apr 04, 2022
6.998
7.084
6.998
7.084
132,933
+0.09(+1.23%)
Apr 01, 2022
6.984
7.013
6.970
6.998
192,766
-0.01(-0.10%)
Mar 31, 2022
7.005
7.013
6.905
7.005
148,537
+0.05(+0.72%)
Mar 30, 2022
7.013
7.056
6.934
6.955
130,273
-0.01(-0.10%)
Mar 29, 2022
6.891
6.977
6.862
6.963
167,308
+0.14(+1.99%)
Mar 28, 2022
6.869
6.912
6.797
6.827
226,967
-0.05(-0.73%)
Mar 25, 2022
6.905
6.905
6.855
6.877
126,459
-0.02(-0.31%)
Mar 24, 2022
6.991
7.005
6.884
6.898
194,715
-0.06(-0.82%)
Mar 23, 2022
6.970
6.977
6.927
6.955
142,579
+0.01(+0.21%)
Mar 22, 2022
6.976
7.012
6.941
6.941
177,594
+0.01(+0.10%)
Mar 21, 2022
7.012
7.015
6.906
6.934
258,514
-0.08(-1.11%)
Mar 18, 2022
6.955
7.026
6.934
7.012
217,660
+0.07(+1.02%)
Mar 17, 2022
6.821
6.941
6.764
6.941
146,949
+0.12(+1.77%)
Mar 16, 2022
6.806
6.863
6.736
6.821
220,911
+0.08(+1.26%)
Mar 15, 2022
6.629
6.877
6.629
6.736
161,394
+0.12(+1.82%)
Mar 14, 2022
6.806
6.849
6.580
6.615
272,709
-0.19(-2.81%)
Mar 11, 2022
6.899
6.962
6.792
6.806
216,886
-0.07(-1.03%)
Mar 10, 2022
6.976
6.976
6.863
6.877
124,022
-0.07(-1.02%)
Mar 09, 2022
7.012
7.017
6.920
6.948
146,433
+0.02(+0.31%)
Mar 08, 2022
6.920
6.962
6.899
6.927
138,854
-0.02(-0.31%)
Mar 07, 2022
7.111
7.111
6.927
6.948
211,127
-0.12(-1.70%)
Mar 04, 2022
7.083
7.090
7.047
7.069
193,926
-0.01(-0.10%)
Mar 03, 2022
7.090
7.118
7.054
7.076
114,445
+0.01(+0.10%)
Mar 02, 2022
7.076
7.217
7.061
7.069
94,121
-0.01(-0.10%)
Mar 01, 2022
7.189
7.189
7.061
7.076
151,030
-0.03(-0.40%)
Feb 28, 2022
7.090
7.118
7.030
7.104
224,314
+0.03(+0.40%)
Feb 25, 2022
6.976
7.083
7.040
7.076
174,786
+0.16(+2.36%)
Feb 24, 2022
7.005
7.005
6.836
6.913
426,602
-0.14(-2.01%)
Feb 23, 2022
7.189
7.189
7.033
7.054
140,377
-0.06(-0.80%)
Feb 22, 2022
7.246
7.249
7.083
7.111
273,982
-0.11(-1.47%)
Feb 18, 2022
7.217
0
-0.01(-0.10%)
Feb 17, 2022
7.386
7.386
7.217
7.224
346,345
-0.15(-2.00%)
Feb 16, 2022
7.231
7.393
7.224
7.372
298,648
+0.14(+1.94%)
Feb 15, 2022
7.189
7.231
7.133
7.231
195,558
+0.12(+1.68%)
Feb 14, 2022
7.154
7.168
7.042
7.112
213,948
-0.03(-0.39%)
Feb 11, 2022
7.224
7.224
7.119
7.140
181,394
-0.03(-0.39%)
Feb 10, 2022
7.210
7.259
7.161
7.168
138,734
-0.06(-0.78%)
Feb 09, 2022
7.245
7.245
7.182
7.224
187,462
+0.10(+1.38%)
Feb 08, 2022
7.168
7.168
7.070
7.126
243,107
-0.01(-0.10%)
Feb 07, 2022
7.168
7.235
7.119
7.133
166,033
+0.03(+0.39%)
Feb 04, 2022
7.084
7.168
7.045
7.105
202,719
+0.07(+1.00%)
Feb 03, 2022
7.126
7.014
7.035
170,630
-0.11(-1.57%)
Feb 02, 2022
7.365
7.365
7.140
7.147
253,585
-0.22(-2.95%)
Feb 01, 2022
7.105
7.365
7.091
7.365
281,169
+0.27(+3.86%)
Jan 31, 2022
7.042
7.091
7.091
200,508
+0.08(+1.20%)
Jan 28, 2022
7.028
7.042
6.940
7.007
236,364
+0.02(+0.30%)
Jan 27, 2022
6.979
7.014
6.902
6.986
174,576
+0.12(+1.74%)
Jan 26, 2022
6.881
6.944
6.811
6.867
174,518
+0.09(+1.35%)
Jan 25, 2022
6.733
6.818
6.700
6.775
235,646
+0.03(+0.42%)
Jan 24, 2022
6.972
6.972
6.558
6.747
788,355
-0.26(-3.70%)
Jan 21, 2022
7.210
7.224
6.986
7.007
250,283
-0.15(-2.06%)
Jan 20, 2022
7.224
7.224
7.154
7.154
277,946
-0.01(-0.10%)
Jan 19, 2022
7.196
7.206
7.137
7.161
185,066
-0.01(-0.19%)
Jan 18, 2022
7.161
7.231
7.149
7.175
526,606
+0.00(+0.00%)
Jan 14, 2022
7.175
0
+0.04(+0.58%)
Jan 13, 2022
7.196
7.196
7.133
7.133
317,135
-0.02(-0.29%)
Jan 12, 2022
7.140
7.154
7.126
7.154
212,313
+0.01(+0.10%)
Jan 11, 2022
7.154
7.154
7.085
7.147
421,408
+0.01(+0.19%)
Jan 10, 2022
7.154
7.175
7.126
7.133
199,175
-0.04(-0.58%)
Jan 07, 2022
7.175
7.175
7.133
7.175
131,126
+0.01(+0.19%)
Jan 06, 2022
7.175
7.189
7.095
7.161
161,355
+0.03(+0.39%)
Jan 05, 2022
7.189
7.210
7.106
7.133
233,152
-0.04(-0.58%)
Jan 04, 2022
7.133
7.209
7.119
7.175
248,186
+0.06(+0.78%)
Jan 03, 2022
7.099
7.154
7.099
7.119
343,682
+0.05(+0.69%)
Dec 31, 2021
7.071
7.085
7.043
7.071
285,867
+0.00(+0.00%)
Dec 30, 2021
7.078
7.124
7.029
7.071
397,104
-0.01(-0.10%)
Dec 29, 2021
7.133
7.133
7.029
7.078
589,260
-0.04(-0.59%)
Dec 28, 2021
7.113
7.175
7.085
7.119
264,060
+0.00(+0.00%)
Dec 27, 2021
7.133
7.140
7.085
7.119
303,190
+0.00(+0.00%)
Dec 23, 2021
7.147
7.179
7.099
7.119
237,499
+0.01(+0.10%)
Dec 22, 2021
7.119
7.168
7.058
7.113
282,411
-0.01(-0.10%)
Dec 21, 2021
7.064
7.133
7.021
7.119
220,653
+0.13(+1.87%)
Dec 20, 2021
7.064
7.085
6.941
6.989
404,956
-0.13(-1.84%)
Dec 17, 2021
7.113
7.154
7.058
7.119
272,709
+0.01(+0.19%)
Dec 16, 2021
7.092
7.181
7.092
7.106
178,553
+0.01(+0.19%)
Dec 15, 2021
7.099
7.106
7.030
7.092
148,430
+0.00(+0.00%)
Dec 14, 2021
6.975
7.092
6.961
7.092
248,344
+0.08(+1.08%)
Dec 13, 2021
7.071
7.078
6.989
7.016
276,343
-0.06(-0.78%)
Dec 10, 2021
7.140
7.147
7.016
7.071
280,254
-0.06(-0.77%)
Dec 09, 2021
7.119
7.126
7.051
7.126
180,949
+0.05(+0.68%)
Dec 08, 2021
7.161
7.175
6.930
7.078
527,227
-0.08(-1.06%)
Dec 07, 2021
7.181
7.181
7.108
7.154
179,768
+0.08(+1.07%)
Dec 06, 2021
7.250
7.257
6.796
7.078
558,903
-0.07(-0.96%)
Dec 03, 2021
7.333
7.408
7.106
7.147
419,437
-0.20(-2.72%)
Dec 02, 2021
7.257
7.374
7.257
7.346
214,819
+0.09(+1.23%)
Dec 01, 2021
7.429
7.450
7.236
7.257
279,027
-0.08(-1.03%)
Nov 30, 2021
7.553
7.553
7.291
7.333
339,814
-0.19(-2.47%)
Nov 29, 2021
7.580
7.628
7.457
7.518
277,240
-0.03(-0.36%)
Nov 26, 2021
7.663
7.711
7.532
7.546
269,528
-0.11(-1.44%)
Nov 24, 2021
7.732
7.780
7.642
7.656
186,794
-0.07(-0.89%)
Nov 23, 2021
7.766
7.773
7.690
7.725
242,694
-0.01(-0.18%)
Nov 22, 2021
7.807
7.807
7.697
7.739
199,425
-0.05(-0.62%)
Nov 19, 2021
7.773
7.787
7.628
7.787
269,743
+0.01(+0.09%)
Nov 18, 2021
7.794
7.780
7.759
7.780
108,501
+0.02(+0.27%)
Nov 17, 2021
7.780
7.831
7.718
7.759
136,072
-0.03(-0.35%)
Nov 16, 2021
7.821
7.855
7.780
7.786
255,796
-0.02(-0.26%)
Nov 15, 2021
7.773
7.807
7.739
7.807
173,027
+0.03(+0.44%)
Nov 12, 2021
7.752
7.773
7.705
7.773
108,578
+0.03(+0.44%)
Nov 11, 2021
7.657
7.759
7.657
7.739
63,428
+0.10(+1.34%)
Nov 10, 2021
7.752
7.636
271,995
-0.10(-1.32%)
Nov 09, 2021
7.746
7.752
7.698
7.739
138,511
-0.02(-0.26%)
Nov 08, 2021
7.671
7.766
7.671
7.759
110,096
+0.07(+0.89%)
Nov 05, 2021
7.746
7.746
7.643
7.691
202,564
-0.01(-0.18%)
Nov 04, 2021
7.732
7.739
7.698
7.705
90,269
-0.01(-0.09%)
Nov 03, 2021
7.739
7.752
7.671
7.711
194,758
+0.01(+0.09%)
Nov 02, 2021
7.725
7.746
7.671
7.705
141,329
+0.01(+0.18%)
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.