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
)
5.930
+0.020 (+0.34%)
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, 2017
6.393
6.422
6.320
6.320
281,615
-0.08(-1.25%)
Oct 30, 2017
6.364
6.415
6.364
6.400
108,599
+0.05(+0.80%)
Oct 27, 2017
6.378
6.393
6.349
6.349
149,634
-0.03(-0.46%)
Oct 26, 2017
6.415
6.436
6.371
6.378
121,738
-0.04(-0.57%)
Oct 25, 2017
6.444
6.458
6.415
6.415
153,617
-0.04(-0.56%)
Oct 24, 2017
6.451
6.480
6.451
6.451
77,883
-0.01(-0.11%)
Oct 23, 2017
6.451
6.473
6.451
6.458
93,157
+0.00(+0.00%)
Oct 20, 2017
6.466
6.473
6.458
6.458
39,660
-0.01(-0.22%)
Oct 19, 2017
6.466
6.480
6.451
6.473
74,142
-0.01(-0.11%)
Oct 18, 2017
6.480
6.487
6.458
6.480
114,210
+0.00(+0.00%)
Oct 17, 2017
6.436
6.480
6.436
6.480
85,893
+0.04(+0.68%)
Oct 16, 2017
6.436
6.458
6.429
6.436
85,717
+0.00(+0.00%)
Oct 13, 2017
6.451
6.451
6.436
6.436
102,513
-0.01(-0.23%)
Oct 12, 2017
6.429
6.451
6.415
6.451
76,898
+0.04(+0.60%)
Oct 11, 2017
6.398
6.427
6.398
6.412
73,001
+0.01(+0.11%)
Oct 10, 2017
6.391
6.427
6.391
6.405
102,209
+0.01(+0.11%)
Oct 09, 2017
6.376
6.398
6.369
6.398
65,834
+0.03(+0.46%)
Oct 06, 2017
6.362
6.391
6.362
6.369
46,450
-0.02(-0.34%)
Oct 05, 2017
6.369
6.391
6.354
6.391
82,125
+0.03(+0.46%)
Oct 04, 2017
6.369
6.405
6.354
6.362
127,296
-0.01(-0.11%)
Oct 03, 2017
6.383
6.434
6.369
6.369
113,050
-0.01(-0.17%)
Oct 02, 2017
6.376
6.405
6.364
6.380
171,798
+0.01(+0.17%)
Sep 29, 2017
6.427
6.427
6.369
6.369
160,539
-0.03(-0.40%)
Sep 28, 2017
6.369
6.398
6.362
6.394
123,484
+0.02(+0.28%)
Sep 27, 2017
6.434
6.441
6.376
6.376
200,820
-0.06(-0.90%)
Sep 26, 2017
6.449
6.463
6.434
6.434
128,302
-0.01(-0.22%)
Sep 25, 2017
6.441
6.463
6.441
6.449
110,004
+0.02(+0.34%)
Sep 22, 2017
6.449
6.449
6.420
6.427
135,535
-0.03(-0.45%)
Sep 21, 2017
6.441
6.456
6.398
6.456
189,609
+0.01(+0.22%)
Sep 20, 2017
6.478
6.485
6.427
6.441
130,545
-0.01(-0.22%)
Sep 19, 2017
6.456
6.485
6.444
6.456
90,922
+0.01(+0.11%)
Sep 18, 2017
6.463
6.478
6.441
6.449
70,824
-0.03(-0.45%)
Sep 15, 2017
6.449
6.485
6.444
6.478
100,967
+0.01(+0.22%)
Sep 14, 2017
6.434
6.463
6.434
6.463
172,095
+0.02(+0.34%)
Sep 13, 2017
6.456
6.463
6.434
6.441
194,960
-0.02(-0.30%)
Sep 12, 2017
6.439
6.461
6.432
6.461
135,931
+0.02(+0.34%)
Sep 11, 2017
6.447
6.454
6.432
6.439
151,061
+0.02(+0.34%)
Sep 08, 2017
6.432
6.454
6.418
6.418
121,159
-0.03(-0.45%)
Sep 07, 2017
6.432
6.455
6.418
6.447
226,829
+0.01(+0.11%)
Sep 06, 2017
6.425
6.447
6.418
6.439
201,615
+0.01(+0.22%)
Sep 05, 2017
6.454
6.454
6.410
6.425
106,693
-0.03(-0.45%)
Sep 01, 2017
6.439
6.461
6.432
6.454
155,935
+0.03(+0.45%)
Aug 31, 2017
6.461
6.476
6.425
6.425
186,613
-0.04(-0.67%)
Aug 30, 2017
6.461
6.483
6.454
6.468
128,688
-0.01(-0.22%)
Aug 29, 2017
6.410
6.483
6.410
6.483
151,077
+0.06(+1.01%)
Aug 28, 2017
6.418
6.439
6.410
6.418
143,008
-0.01(-0.22%)
Aug 25, 2017
6.447
6.454
6.410
6.432
166,788
-0.03(-0.45%)
Aug 24, 2017
6.468
6.485
6.432
6.461
90,797
+0.00(+0.00%)
Aug 23, 2017
6.475
6.483
6.454
6.461
107,030
-0.01(-0.22%)
Aug 22, 2017
6.447
6.483
6.447
6.475
110,213
+0.02(+0.34%)
Aug 21, 2017
6.447
6.468
6.439
6.454
56,765
+0.00(+0.00%)
Aug 18, 2017
6.432
6.461
6.425
6.454
126,345
+0.02(+0.34%)
Aug 17, 2017
6.432
6.454
6.418
6.432
98,003
-0.02(-0.34%)
Aug 16, 2017
6.396
6.454
6.396
6.454
179,901
+0.04(+0.67%)
Aug 15, 2017
6.425
6.439
6.403
6.410
168,246
-0.04(-0.56%)
Aug 14, 2017
6.461
6.490
6.439
6.447
91,819
-0.04(-0.67%)
Aug 11, 2017
6.346
6.490
6.302
6.490
306,020
+0.05(+0.78%)
Aug 10, 2017
6.461
6.490
6.432
6.439
140,812
-0.04(-0.56%)
Aug 09, 2017
6.511
6.519
6.461
6.475
136,246
-0.05(-0.74%)
Aug 08, 2017
6.516
6.531
6.502
6.524
130,280
+0.00(+0.05%)
Aug 07, 2017
6.502
6.538
6.502
6.520
119,955
+0.01(+0.17%)
Aug 04, 2017
6.552
6.552
6.509
6.509
118,152
-0.04(-0.66%)
Aug 03, 2017
6.545
6.567
6.531
6.552
106,587
+0.01(+0.11%)
Aug 02, 2017
6.560
6.588
6.531
6.545
127,275
-0.02(-0.33%)
Aug 01, 2017
6.552
6.581
6.548
6.567
129,383
+0.01(+0.22%)
Jul 31, 2017
6.531
6.560
6.531
6.552
91,014
+0.01(+0.11%)
Jul 28, 2017
6.495
6.545
6.495
6.545
90,046
+0.04(+0.66%)
Jul 27, 2017
6.495
6.509
6.481
6.502
59,114
+0.00(+0.00%)
Jul 26, 2017
6.445
6.516
6.445
6.502
139,149
+0.05(+0.78%)
Jul 25, 2017
6.445
6.481
6.423
6.452
120,525
-0.01(-0.11%)
Jul 24, 2017
6.452
6.466
6.430
6.459
109,360
-0.01(-0.22%)
Jul 21, 2017
6.466
6.473
6.438
6.473
53,097
+0.00(+0.00%)
Jul 20, 2017
6.466
6.481
6.423
6.473
105,602
+0.02(+0.33%)
Jul 19, 2017
6.473
6.481
6.445
6.452
93,674
-0.02(-0.33%)
Jul 18, 2017
6.459
6.488
6.445
6.473
89,501
+0.01(+0.22%)
Jul 17, 2017
6.488
6.509
6.459
6.459
165,151
-0.03(-0.44%)
Jul 14, 2017
6.495
6.513
6.481
6.488
155,977
+0.00(+0.00%)
Jul 13, 2017
6.459
6.481
6.459
6.488
73,998
+0.01(+0.22%)
Jul 12, 2017
6.452
6.473
6.452
6.473
66,558
+0.03(+0.48%)
Jul 11, 2017
6.421
6.443
6.421
6.442
99,961
+0.01(+0.22%)
Jul 10, 2017
6.407
6.435
6.393
6.428
164,035
+0.03(+0.45%)
Jul 07, 2017
6.371
6.400
6.371
6.400
88,016
+0.01(+0.22%)
Jul 06, 2017
6.378
6.407
6.364
6.385
118,736
-0.01(-0.22%)
Jul 05, 2017
6.407
6.407
6.371
6.400
147,443
+0.01(+0.13%)
Jul 03, 2017
6.393
6.400
6.364
6.392
76,269
+0.03(+0.44%)
Jun 30, 2017
6.314
6.364
6.293
6.364
110,150
+0.04(+0.56%)
Jun 29, 2017
6.350
6.350
6.293
6.328
194,792
-0.04(-0.56%)
Jun 28, 2017
6.357
6.378
6.350
6.364
56,723
+0.02(+0.34%)
Jun 27, 2017
6.350
6.378
6.343
6.343
97,731
-0.01(-0.11%)
Jun 26, 2017
6.350
6.378
6.350
6.350
94,416
-0.00(-0.01%)
Jun 23, 2017
6.343
6.357
6.343
6.350
39,698
+0.01(+0.23%)
Jun 22, 2017
6.335
6.357
6.335
6.335
155,025
-0.01(-0.11%)
Jun 21, 2017
6.321
6.357
6.321
6.343
99,553
+0.01(+0.23%)
Jun 20, 2017
6.307
6.346
6.307
6.328
76,533
+0.04(+0.57%)
Jun 19, 2017
6.321
6.357
6.293
6.293
110,166
-0.03(-0.45%)
Jun 16, 2017
6.335
6.343
6.307
6.321
86,865
+0.00(+0.00%)
Jun 15, 2017
6.300
6.335
6.293
6.321
72,669
+0.01(+0.23%)
Jun 14, 2017
6.314
6.335
6.307
6.307
65,978
+0.02(+0.34%)
Jun 13, 2017
6.293
6.307
6.285
6.285
96,605
+0.00(+0.00%)
Jun 12, 2017
6.307
6.314
6.285
6.285
117,468
-0.02(-0.31%)
Jun 09, 2017
6.305
6.326
6.298
6.305
106,965
+0.00(+0.00%)
Jun 08, 2017
6.305
6.312
6.305
6.305
122,556
+0.01(+0.23%)
Jun 07, 2017
6.298
6.312
6.290
6.290
86,585
-0.01(-0.11%)
Jun 06, 2017
6.290
6.305
6.283
6.298
174,794
+0.04(+0.57%)
Jun 05, 2017
6.283
6.290
6.234
6.262
159,542
-0.02(-0.34%)
Jun 02, 2017
6.347
6.362
6.283
6.283
276,824
-0.06(-0.90%)
Jun 01, 2017
6.354
6.354
6.290
6.340
205,626
+0.02(+0.34%)
May 31, 2017
6.298
6.333
6.290
6.319
129,817
+0.02(+0.34%)
May 30, 2017
6.312
6.326
6.290
6.298
88,366
-0.01(-0.23%)
May 26, 2017
6.312
6.319
6.305
6.312
76,821
+0.00(+0.00%)
May 25, 2017
6.255
6.326
6.255
6.312
245,300
+0.05(+0.79%)
May 24, 2017
6.255
6.276
6.234
6.262
108,856
+0.01(+0.11%)
May 23, 2017
6.248
6.283
6.234
6.255
148,066
+0.03(+0.46%)
May 22, 2017
6.227
6.255
6.219
6.227
66,139
-0.02(-0.34%)
May 19, 2017
6.227
6.248
6.205
6.248
103,401
+0.04(+0.69%)
May 18, 2017
6.234
6.255
6.205
6.205
105,855
-0.02(-0.34%)
May 17, 2017
6.234
6.255
6.227
6.227
126,701
+0.01(+0.11%)
May 16, 2017
6.234
6.248
6.219
6.219
88,851
-0.02(-0.34%)
May 15, 2017
6.227
6.255
6.205
6.241
133,364
+0.01(+0.23%)
May 12, 2017
6.219
6.262
6.212
6.227
110,005
+0.02(+0.34%)
May 11, 2017
6.212
6.241
6.205
6.205
96,359
+0.01(+0.11%)
May 10, 2017
6.248
6.248
6.198
6.198
84,027
-0.03(-0.46%)
May 09, 2017
6.276
6.276
6.198
6.227
150,500
-0.02(-0.31%)
May 08, 2017
6.260
6.274
6.239
6.246
118,580
-0.01(-0.11%)
May 05, 2017
6.281
6.295
6.253
6.253
101,921
-0.02(-0.34%)
May 04, 2017
6.239
6.281
6.239
6.274
80,463
-0.01(-0.11%)
May 03, 2017
6.224
6.295
6.210
6.281
130,804
+0.05(+0.85%)
May 02, 2017
6.168
6.232
6.168
6.228
133,133
+0.07(+1.09%)
May 01, 2017
6.189
6.196
6.161
6.161
127,797
-0.01(-0.23%)
Apr 28, 2017
6.203
6.203
6.175
6.175
162,577
-0.01(-0.23%)
Apr 27, 2017
6.140
6.203
6.140
6.189
114,525
+0.04(+0.57%)
Apr 26, 2017
6.125
6.168
6.121
6.154
95,664
+0.02(+0.35%)
Apr 25, 2017
6.161
6.161
6.133
6.133
175,504
-0.04(-0.57%)
Apr 24, 2017
6.196
6.202
6.161
6.168
208,529
-0.04(-0.57%)
Apr 21, 2017
6.217
6.224
6.196
6.203
115,432
-0.01(-0.11%)
Apr 20, 2017
6.168
6.210
6.168
6.210
157,325
+0.02(+0.34%)
Apr 19, 2017
6.182
6.196
6.175
6.189
121,236
+0.01(+0.11%)
Apr 18, 2017
6.175
6.186
6.168
6.182
184,378
+0.00(+0.00%)
Apr 17, 2017
6.203
6.210
6.161
6.182
125,838
-0.02(-0.34%)
Apr 13, 2017
6.182
6.203
6.182
6.203
73,535
+0.02(+0.34%)
Apr 12, 2017
6.182
6.182
6.161
6.182
51,657
+0.01(+0.23%)
Apr 11, 2017
6.203
6.208
6.133
6.168
258,342
-0.02(-0.31%)
Apr 10, 2017
6.166
6.187
6.159
6.187
107,346
+0.03(+0.46%)
Apr 07, 2017
6.159
6.173
6.124
6.159
143,194
+0.03(+0.46%)
Apr 06, 2017
6.124
6.166
6.110
6.131
158,168
-0.01(-0.11%)
Apr 05, 2017
6.124
6.145
6.119
6.138
81,699
-0.01(-0.11%)
Apr 04, 2017
6.096
6.145
6.096
6.145
87,702
+0.04(+0.69%)
Apr 03, 2017
6.088
6.117
6.081
6.103
154,375
+0.05(+0.81%)
Mar 31, 2017
6.074
6.088
6.053
6.053
238,043
-0.04(-0.58%)
Mar 30, 2017
6.081
6.096
6.067
6.088
97,944
+0.01(+0.12%)
Mar 29, 2017
6.074
6.103
6.074
6.081
67,916
+0.01(+0.12%)
Mar 28, 2017
6.074
6.096
6.074
6.074
99,687
-0.01(-0.12%)
Mar 27, 2017
6.032
6.081
6.032
6.081
132,675
+0.06(+0.93%)
Mar 24, 2017
6.018
6.032
6.011
6.025
67,685
+0.00(+0.00%)
Mar 23, 2017
6.011
6.025
5.983
6.025
175,983
+0.03(+0.47%)
Mar 22, 2017
5.990
6.032
5.990
5.997
160,588
+0.02(+0.35%)
Mar 21, 2017
6.025
6.025
5.976
5.976
335,632
-0.05(-0.82%)
Mar 20, 2017
5.983
6.025
5.983
6.025
90,296
+0.04(+0.71%)
Mar 17, 2017
6.004
6.018
5.983
5.983
85,913
-0.02(-0.35%)
Mar 16, 2017
5.983
6.018
5.955
6.004
164,253
+0.04(+0.59%)
Mar 15, 2017
5.905
6.011
5.905
5.969
197,657
+0.05(+0.83%)
Mar 14, 2017
5.927
5.927
5.905
5.920
96,165
+0.00(+0.00%)
Mar 13, 2017
5.962
5.983
5.920
5.920
224,729
-0.04(-0.59%)
Mar 10, 2017
5.955
5.997
5.884
5.955
291,970
-0.01(-0.12%)
Mar 09, 2017
6.018
6.032
5.941
5.962
239,392
-0.08(-1.25%)
Mar 08, 2017
6.044
6.058
6.037
6.037
107,930
-0.04(-0.58%)
Mar 07, 2017
6.079
6.100
6.072
6.072
82,230
-0.02(-0.34%)
Mar 06, 2017
6.114
6.128
6.093
6.093
148,581
-0.01(-0.23%)
Mar 03, 2017
6.107
6.128
6.086
6.107
93,802
+0.00(+0.00%)
Mar 02, 2017
6.142
6.148
6.107
6.107
109,526
-0.05(-0.80%)
Mar 01, 2017
6.121
6.163
6.107
6.156
164,167
+0.00(+0.00%)
Feb 28, 2017
6.149
6.163
6.142
6.156
146,129
+0.02(+0.34%)
Feb 27, 2017
6.135
6.170
6.128
6.135
234,204
-0.01(-0.11%)
Feb 24, 2017
6.093
6.142
6.093
6.142
98,366
+0.05(+0.80%)
Feb 23, 2017
6.086
6.093
6.065
6.093
139,006
+0.03(+0.46%)
Feb 22, 2017
6.037
6.072
6.016
6.065
180,583
+0.04(+0.70%)
Feb 21, 2017
6.023
6.037
6.016
6.023
249,911
+0.02(+0.27%)
Feb 17, 2017
6.007
6.007
6.007
0
+0.04(+0.70%)
Feb 16, 2017
5.979
5.993
5.944
5.965
177,004
+0.00(+0.00%)
Feb 15, 2017
5.965
6.014
5.965
5.965
197,352
-0.03(-0.47%)
Feb 14, 2017
6.028
6.042
5.993
5.993
151,520
-0.05(-0.81%)
Feb 13, 2017
6.035
6.056
6.007
6.042
147,423
+0.00(+0.00%)
Feb 10, 2017
6.042
6.068
6.042
6.042
166,269
-0.01(-0.12%)
Feb 09, 2017
6.118
6.118
6.042
6.049
160,394
-0.08(-1.25%)
Feb 08, 2017
6.132
6.144
6.105
6.125
93,415
+0.00(+0.00%)
Feb 07, 2017
6.098
6.125
6.098
6.125
78,335
+0.03(+0.57%)
Feb 06, 2017
6.091
6.098
6.074
6.091
121,419
+0.03(+0.46%)
Feb 03, 2017
6.042
6.063
6.039
6.063
89,336
+0.03(+0.58%)
Feb 02, 2017
6.049
6.056
6.021
6.028
108,227
-0.02(-0.35%)
Feb 01, 2017
6.035
6.063
6.021
6.049
139,091
+0.02(+0.35%)
Jan 31, 2017
6.007
6.049
5.993
6.028
165,323
+0.03(+0.58%)
Jan 30, 2017
5.979
6.007
5.965
5.993
156,062
+0.01(+0.12%)
Jan 27, 2017
5.965
6.000
5.944
5.986
124,342
+0.04(+0.70%)
Jan 26, 2017
5.979
5.993
5.937
5.944
210,145
-0.02(-0.35%)
Jan 25, 2017
5.979
5.988
5.959
5.965
199,373
-0.01(-0.23%)
Jan 24, 2017
5.986
6.000
5.976
5.979
60,868
+0.00(+0.00%)
Jan 23, 2017
5.965
6.000
5.957
5.979
120,666
+0.03(+0.59%)
Jan 20, 2017
5.958
5.958
5.916
5.944
103,945
+0.00(+0.00%)
Jan 19, 2017
5.986
5.986
5.923
5.944
195,547
-0.04(-0.70%)
Jan 18, 2017
5.944
5.986
5.937
5.986
160,626
+0.04(+0.70%)
Jan 17, 2017
5.958
5.979
5.937
5.944
95,038
+0.01(+0.12%)
Jan 13, 2017
5.937
5.937
5.937
0
+0.00(+0.00%)
Jan 12, 2017
5.958
5.976
5.937
5.937
225,352
-0.01(-0.23%)
Jan 11, 2017
6.007
6.007
5.937
5.951
249,601
-0.03(-0.55%)
Jan 10, 2017
5.970
5.991
5.956
5.984
102,659
+0.02(+0.35%)
Jan 09, 2017
5.949
5.977
5.887
5.963
139,851
+0.04(+0.70%)
Jan 06, 2017
5.949
5.956
5.908
5.922
123,615
-0.02(-0.35%)
Jan 05, 2017
5.935
5.963
5.915
5.942
266,905
+0.03(+0.59%)
Jan 04, 2017
5.880
5.908
5.866
5.908
140,170
+0.07(+1.19%)
Jan 03, 2017
5.818
5.852
5.797
5.838
216,244
+0.01(+0.24%)
Dec 30, 2016
5.824
5.824
5.824
0
+0.04(+0.72%)
Dec 29, 2016
5.762
5.811
5.755
5.783
250,373
+0.04(+0.72%)
Dec 28, 2016
5.727
5.748
5.720
5.741
283,606
+0.01(+0.12%)
Dec 27, 2016
5.845
5.845
5.720
5.734
157,333
+0.00(+0.00%)
Dec 23, 2016
5.734
5.734
5.734
0
-0.00(-0.07%)
Dec 22, 2016
5.755
5.769
5.734
5.739
185,446
-0.01(-0.17%)
Dec 21, 2016
5.755
5.755
5.727
5.748
382,762
+0.00(+0.00%)
Dec 20, 2016
5.748
5.769
5.727
5.748
151,609
+0.00(+0.00%)
Dec 19, 2016
5.734
5.769
5.727
5.748
232,657
+0.02(+0.36%)
Dec 16, 2016
5.734
5.748
5.720
5.727
226,394
+0.00(+0.00%)
Dec 15, 2016
5.755
5.755
5.700
5.727
275,538
-0.05(-0.84%)
Dec 14, 2016
5.797
5.818
5.762
5.776
266,791
+0.01(+0.12%)
Dec 13, 2016
5.714
5.769
5.698
5.769
265,959
+0.08(+1.34%)
Dec 12, 2016
5.686
5.714
5.672
5.693
263,992
+0.00(+0.04%)
Dec 09, 2016
5.732
5.762
5.691
5.691
291,884
-0.06(-1.08%)
Dec 08, 2016
5.842
5.863
5.753
5.753
384,996
-0.10(-1.77%)
Dec 07, 2016
5.767
5.889
5.739
5.856
398,727
+0.12(+2.17%)
Dec 06, 2016
5.670
5.732
5.663
5.732
260,877
+0.08(+1.34%)
Dec 05, 2016
5.663
5.691
5.656
5.656
234,114
-0.01(-0.24%)
Dec 02, 2016
5.642
5.677
5.642
5.670
144,140
+0.01(+0.12%)
Dec 01, 2016
5.691
5.698
5.649
5.663
348,403
-0.04(-0.73%)
Nov 30, 2016
5.698
5.718
5.691
5.704
211,324
-0.02(-0.36%)
Nov 29, 2016
5.739
5.753
5.711
5.725
193,333
+0.01(+0.12%)
Nov 28, 2016
5.725
5.760
5.711
5.718
187,985
-0.01(-0.12%)
Nov 25, 2016
5.684
5.732
5.684
5.725
178,302
+0.04(+0.73%)
Nov 23, 2016
5.684
5.684
5.684
0
-0.01(-0.24%)
Nov 22, 2016
5.677
5.711
5.677
5.698
212,491
+0.03(+0.49%)
Nov 21, 2016
5.704
5.725
5.635
5.670
394,428
-0.01(-0.24%)
Nov 18, 2016
5.698
5.711
5.663
5.684
264,669
-0.03(-0.48%)
Nov 17, 2016
5.711
5.739
5.691
5.711
216,230
-0.02(-0.36%)
Nov 16, 2016
5.787
5.829
5.725
5.732
211,651
-0.03(-0.60%)
Nov 15, 2016
5.663
5.767
5.642
5.767
611,955
+0.12(+2.08%)
Nov 14, 2016
5.794
5.801
5.644
5.649
581,356
-0.20(-3.50%)
Nov 11, 2016
5.875
5.936
5.792
5.854
341,889
-0.05(-0.81%)
Nov 10, 2016
5.991
5.991
5.875
5.902
358,395
-0.10(-1.60%)
Nov 09, 2016
5.998
6.012
5.978
5.998
238,618
-0.05(-0.79%)
Nov 08, 2016
6.094
6.094
6.033
6.046
91,315
-0.02(-0.34%)
Nov 07, 2016
6.060
6.067
6.033
6.067
73,167
+0.02(+0.34%)
Nov 04, 2016
6.060
6.060
6.019
6.046
93,033
+0.01(+0.23%)
Nov 03, 2016
6.067
6.094
6.012
6.033
243,833
-0.05(-0.79%)
Nov 02, 2016
6.081
6.094
6.067
6.081
138,548
+0.01(+0.23%)
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.