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
Eaton Vance Enhanced Equity Income Fund II
(NY:
EOS
)
21.15
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2008
3.368
3.384
3.300
3.328
692,305
+0.01(+0.19%)
Dec 30, 2008
3.216
3.322
3.216
3.322
582,976
+0.08(+2.40%)
Dec 29, 2008
3.231
3.281
3.206
3.244
451,536
-0.01(-0.38%)
Dec 26, 2008
3.240
3.331
3.216
3.256
377,986
-0.01(-0.19%)
Dec 24, 2008
3.253
3.278
3.234
3.262
183,981
+0.06(+1.85%)
Dec 23, 2008
3.166
3.275
3.128
3.203
871,725
+0.03(+1.08%)
Dec 22, 2008
3.100
3.200
3.100
3.169
681,564
-0.05(-1.45%)
Dec 19, 2008
3.153
3.244
3.153
3.216
542,253
+0.05(+1.68%)
Dec 18, 2008
3.138
3.212
3.138
3.163
677,066
+0.01(+0.30%)
Dec 17, 2008
3.091
3.306
3.091
3.153
548,502
-0.02(-0.69%)
Dec 16, 2008
3.041
3.256
3.041
3.175
437,255
+0.13(+4.20%)
Dec 15, 2008
3.119
3.256
3.010
3.047
563,713
-0.07(-2.20%)
Dec 12, 2008
2.963
3.163
2.960
3.116
515,268
+0.02(+0.50%)
Dec 11, 2008
3.094
3.209
3.088
3.100
434,014
-0.07(-2.07%)
Dec 10, 2008
3.197
3.253
3.085
3.166
489,342
-0.04(-1.26%)
Dec 09, 2008
3.153
3.237
3.144
3.206
420,246
-0.04(-1.25%)
Dec 08, 2008
3.181
3.303
3.181
3.247
408,834
+0.08(+2.56%)
Dec 05, 2008
2.997
3.181
2.954
3.166
398,985
+0.13(+4.21%)
Dec 04, 2008
3.025
3.134
3.000
3.038
496,819
-0.07(-2.21%)
Dec 03, 2008
3.022
3.141
3.000
3.106
418,514
-0.01(-0.30%)
Dec 02, 2008
2.994
3.163
2.982
3.116
330,036
+0.12(+3.85%)
Dec 01, 2008
3.368
3.368
2.991
3.000
436,938
-0.40(-11.82%)
Nov 28, 2008
3.272
3.418
3.266
3.403
193,184
+0.22(+6.96%)
Nov 26, 2008
2.982
3.181
2.932
3.181
463,101
+0.22(+7.26%)
Nov 25, 2008
2.910
2.982
2.904
2.966
416,187
+0.06(+2.04%)
Nov 24, 2008
2.723
2.963
2.685
2.907
494,969
+0.31(+12.02%)
Nov 21, 2008
2.654
2.685
2.414
2.595
810,795
-0.07(-2.69%)
Nov 20, 2008
2.810
2.869
2.651
2.667
1,097,815
-0.31(-10.38%)
Nov 19, 2008
3.122
3.253
2.975
2.975
507,038
-0.22(-6.84%)
Nov 18, 2008
3.293
3.297
3.163
3.194
427,165
-0.07(-2.01%)
Nov 17, 2008
3.318
3.356
3.212
3.259
549,467
-0.14(-4.04%)
Nov 14, 2008
3.437
3.490
3.359
3.396
653,502
-0.16(-4.47%)
Nov 13, 2008
3.400
3.568
3.328
3.555
482,362
+0.08(+2.43%)
Nov 12, 2008
3.587
3.615
3.462
3.471
419,252
-0.16(-4.38%)
Nov 11, 2008
3.693
3.724
3.587
3.630
489,438
-0.15(-3.88%)
Nov 10, 2008
3.911
3.961
3.665
3.777
409,129
+0.02(+0.50%)
Nov 07, 2008
3.718
3.846
3.696
3.758
479,919
+0.03(+0.75%)
Nov 06, 2008
3.899
3.899
3.727
3.730
578,093
-0.18(-4.63%)
Nov 05, 2008
4.360
4.360
3.899
3.911
876,416
-0.15(-3.69%)
Nov 04, 2008
3.977
4.117
3.911
4.061
918,184
+0.17(+4.24%)
Nov 03, 2008
3.599
3.930
3.599
3.895
1,507,295
+0.30(+8.23%)
Oct 31, 2008
3.574
3.649
3.481
3.599
451,719
+0.11(+3.04%)
Oct 30, 2008
3.440
3.493
3.418
3.493
294,353
+0.12(+3.70%)
Oct 29, 2008
3.287
3.428
3.269
3.368
535,285
+0.11(+3.45%)
Oct 28, 2008
3.181
3.256
3.072
3.256
509,494
+0.14(+4.40%)
Oct 27, 2008
3.134
3.303
3.119
3.119
400,565
-0.13(-4.12%)
Oct 24, 2008
3.244
3.328
3.191
3.253
608,774
-0.16(-4.66%)
Oct 23, 2008
3.580
3.580
3.306
3.412
472,031
-0.04(-1.26%)
Oct 22, 2008
3.665
3.665
3.406
3.456
499,419
-0.22(-5.86%)
Oct 21, 2008
3.680
3.718
3.637
3.671
596,443
-0.01(-0.17%)
Oct 20, 2008
3.577
3.696
3.577
3.677
636,310
+0.18(+5.08%)
Oct 17, 2008
3.400
3.592
3.259
3.499
640,389
+0.13(+3.89%)
Oct 16, 2008
3.356
3.387
3.047
3.368
723,817
+0.02(+0.65%)
Oct 15, 2008
3.428
3.439
3.337
3.347
521,710
-0.22(-6.23%)
Oct 14, 2008
3.917
3.917
3.481
3.569
971,448
+0.23(+6.94%)
Oct 13, 2008
3.116
5.601
3.088
3.337
1,041,474
+0.54(+19.15%)
Oct 10, 2008
2.186
2.807
1.962
2.801
1,924,370
-0.13(-4.37%)
Oct 09, 2008
3.169
3.247
2.923
2.929
1,020,049
-0.33(-10.06%)
Oct 08, 2008
3.275
3.290
2.858
3.256
1,478,839
-0.15(-4.39%)
Oct 07, 2008
3.895
3.899
3.278
3.406
1,013,059
-0.23(-6.27%)
Oct 06, 2008
4.067
4.114
3.487
3.633
1,403,525
-0.63(-14.71%)
Oct 03, 2008
4.248
4.351
4.248
4.260
332,992
-0.00(-0.07%)
Oct 02, 2008
4.366
4.366
4.257
4.263
451,046
-0.16(-3.66%)
Oct 01, 2008
4.382
4.454
4.301
4.426
403,691
+0.07(+1.57%)
Sep 30, 2008
4.444
4.444
4.273
4.357
464,961
-0.01(-0.21%)
Sep 29, 2008
4.407
4.419
4.242
4.366
590,396
-0.06(-1.41%)
Sep 26, 2008
4.248
4.454
4.248
4.429
0
+0.01(+0.18%)
Sep 25, 2008
4.279
4.432
4.279
4.421
721,053
+0.16(+3.73%)
Sep 24, 2008
4.192
4.363
4.092
4.262
1,678,532
+0.25(+6.26%)
Sep 23, 2008
4.092
4.148
4.002
4.011
557,454
-0.16(-3.74%)
Sep 22, 2008
4.385
4.398
4.164
4.167
571,581
-0.22(-4.91%)
Sep 19, 2008
4.323
4.476
4.229
4.382
0
+0.31(+7.56%)
Sep 18, 2008
3.902
4.154
3.730
4.074
1,268,158
+0.02(+0.55%)
Sep 17, 2008
4.242
4.282
4.039
4.051
1,299,839
-0.20(-4.70%)
Sep 16, 2008
4.398
4.423
3.998
4.251
1,242,953
-0.30(-6.64%)
Sep 15, 2008
4.603
4.628
4.454
4.553
441,507
-0.17(-3.63%)
Sep 12, 2008
4.669
4.747
4.669
4.725
229,171
+0.01(+0.20%)
Sep 11, 2008
4.678
4.800
4.638
4.716
487,845
-0.02(-0.40%)
Sep 10, 2008
4.819
4.837
4.722
4.734
534,792
-0.09(-1.94%)
Sep 09, 2008
4.946
4.978
4.828
4.828
429,009
-0.16(-3.17%)
Sep 08, 2008
5.012
5.043
4.953
4.986
185,206
+0.06(+1.24%)
Sep 05, 2008
4.897
4.940
4.850
4.925
0
+0.00(+0.00%)
Sep 04, 2008
5.031
5.033
4.918
4.925
361,509
-0.15(-2.89%)
Sep 03, 2008
5.065
5.081
5.028
5.071
278,741
-0.01(-0.14%)
Sep 02, 2008
5.043
5.124
5.043
5.078
485,013
+0.05(+0.90%)
Aug 29, 2008
5.053
5.074
5.028
5.033
226,956
-0.03(-0.69%)
Aug 28, 2008
5.006
5.068
5.003
5.068
365,998
+0.07(+1.50%)
Aug 27, 2008
5.024
5.040
4.990
4.993
348,443
-0.04(-0.81%)
Aug 26, 2008
5.040
5.068
5.018
5.034
264,739
+0.00(+0.04%)
Aug 25, 2008
5.084
5.096
5.018
5.032
269,616
-0.09(-1.81%)
Aug 22, 2008
5.099
5.134
5.084
5.124
250,894
+0.04(+0.74%)
Aug 21, 2008
5.115
5.115
5.084
5.087
188,255
-0.03(-0.67%)
Aug 20, 2008
5.071
5.124
5.043
5.121
350,941
-0.04(-0.73%)
Aug 19, 2008
5.614
5.614
5.121
5.159
372,353
-0.01(-0.24%)
Aug 18, 2008
5.196
5.237
5.159
5.171
551,218
+0.00(+0.04%)
Aug 15, 2008
5.168
5.193
5.152
5.169
0
-0.01(-0.16%)
Aug 14, 2008
5.062
5.196
5.053
5.177
521,812
+0.10(+1.97%)
Aug 13, 2008
5.106
5.112
5.049
5.077
208,891
-0.01(-0.24%)
Aug 12, 2008
5.109
5.149
5.090
5.090
237,117
-0.04(-0.79%)
Aug 11, 2008
5.109
5.165
5.084
5.130
220,287
+0.02(+0.49%)
Aug 08, 2008
4.984
5.112
4.984
5.106
285,080
+0.12(+2.44%)
Aug 07, 2008
5.015
5.053
4.984
4.984
293,269
-0.08(-1.66%)
Aug 06, 2008
5.099
5.112
5.053
5.068
219,825
-0.03(-0.61%)
Aug 05, 2008
5.021
5.099
5.021
5.099
316,633
+0.08(+1.68%)
Aug 04, 2008
5.049
5.050
5.000
5.015
324,159
-0.04(-0.80%)
Aug 01, 2008
5.009
5.062
4.978
5.056
312,824
+0.05(+1.00%)
Jul 31, 2008
5.056
5.084
5.006
5.006
379,477
-0.07(-1.29%)
Jul 30, 2008
4.959
5.071
4.959
5.071
306,514
+0.12(+2.39%)
Jul 29, 2008
4.953
4.959
4.856
4.953
304,106
+0.10(+2.06%)
Jul 28, 2008
4.959
4.971
4.844
4.853
359,621
-0.11(-2.14%)
Jul 25, 2008
5.021
5.021
4.943
4.959
324,040
-0.03(-0.62%)
Jul 24, 2008
5.046
5.068
4.984
4.990
241,176
-0.06(-1.11%)
Jul 23, 2008
5.053
5.084
5.028
5.046
353,044
+0.06(+1.13%)
Jul 22, 2008
4.943
5.000
4.909
4.990
321,866
+0.00(+0.00%)
Jul 21, 2008
4.993
4.996
4.953
4.990
555,360
+0.06(+1.20%)
Jul 18, 2008
4.903
4.946
4.865
4.931
371,638
+0.04(+0.83%)
Jul 17, 2008
4.803
4.900
4.772
4.890
461,578
+0.10(+2.02%)
Jul 16, 2008
4.547
4.803
4.541
4.794
503,020
+0.23(+5.06%)
Jul 15, 2008
4.638
4.647
4.401
4.563
1,299,961
-0.14(-2.98%)
Jul 14, 2008
4.897
4.906
4.700
4.703
598,036
-0.16(-3.21%)
Jul 11, 2008
4.928
4.928
4.834
4.859
282,678
-0.07(-1.39%)
Jul 10, 2008
4.922
4.943
4.881
4.928
381,276
-0.01(-0.11%)
Jul 09, 2008
5.006
5.021
4.925
4.933
295,654
-0.05(-1.02%)
Jul 08, 2008
4.943
4.987
4.909
4.984
547,033
+0.04(+0.76%)
Jul 07, 2008
5.146
5.193
4.865
4.946
588,825
-0.21(-4.00%)
Jul 04, 2008
5.224
5.232
5.152
5.152
175,315
+0.00(+0.00%)
Jul 03, 2008
5.224
5.232
5.152
5.152
175,315
-0.07(-1.43%)
Jul 02, 2008
5.261
5.324
5.227
5.227
216,240
-0.07(-1.24%)
Jul 01, 2008
5.349
5.349
5.224
5.293
503,976
-0.06(-1.11%)
Jun 30, 2008
5.411
5.414
5.349
5.352
266,891
-0.01(-0.23%)
Jun 27, 2008
5.355
5.401
5.311
5.364
309,252
+0.02(+0.29%)
Jun 26, 2008
5.389
5.405
5.349
5.349
210,937
-0.08(-1.55%)
Jun 25, 2008
5.361
5.499
5.361
5.433
366,020
+0.07(+1.28%)
Jun 24, 2008
5.399
5.427
5.336
5.364
480,970
-0.10(-1.78%)
Jun 23, 2008
5.589
5.598
5.458
5.461
314,017
-0.10(-1.73%)
Jun 20, 2008
5.661
5.661
5.542
5.558
169,232
-0.08(-1.44%)
Jun 19, 2008
5.707
5.707
5.630
5.639
347,683
-0.06(-1.09%)
Jun 18, 2008
5.742
5.742
5.667
5.701
181,275
-0.03(-0.49%)
Jun 17, 2008
5.732
5.751
5.695
5.729
234,933
+0.03(+0.55%)
Jun 16, 2008
5.614
5.714
5.614
5.698
222,986
+0.09(+1.56%)
Jun 13, 2008
5.608
5.651
5.590
5.611
199,099
+0.04(+0.67%)
Jun 12, 2008
5.592
5.631
5.555
5.573
237,056
-0.00(-0.06%)
Jun 11, 2008
5.630
5.648
5.576
5.576
278,610
-0.07(-1.27%)
Jun 10, 2008
5.648
5.689
5.636
5.648
292,624
-0.05(-0.82%)
Jun 09, 2008
5.695
5.720
5.676
5.695
274,198
+0.01(+0.16%)
Jun 06, 2008
5.785
5.798
5.686
5.686
503,354
-0.12(-2.09%)
Jun 05, 2008
5.848
5.879
5.779
5.807
578,305
-0.01(-0.11%)
Jun 04, 2008
5.823
5.845
5.776
5.814
361,875
-0.02(-0.27%)
Jun 03, 2008
5.848
5.882
5.807
5.829
369,445
-0.02(-0.37%)
Jun 02, 2008
5.929
5.929
5.804
5.851
677,014
-0.02(-0.32%)
May 30, 2008
5.711
5.885
5.699
5.870
530,261
+0.17(+2.90%)
May 29, 2008
5.679
5.764
5.679
5.704
320,090
+0.01(+0.11%)
May 28, 2008
5.679
5.698
5.661
5.698
153,053
+0.03(+0.50%)
May 27, 2008
5.661
5.702
5.648
5.670
332,219
+0.02(+0.39%)
May 26, 2008
5.626
5.667
5.595
5.648
0
+0.00(+0.00%)
May 23, 2008
5.626
5.667
5.595
5.648
282,685
+0.01(+0.11%)
May 22, 2008
5.676
5.676
5.608
5.642
314,527
+0.03(+0.50%)
May 21, 2008
5.667
5.707
5.598
5.614
259,150
-0.01(-0.17%)
May 20, 2008
5.633
5.650
5.614
5.623
296,094
-0.03(-0.55%)
May 19, 2008
5.654
5.707
5.648
5.654
236,950
+0.01(+0.22%)
May 16, 2008
5.645
5.645
5.617
5.642
245,322
+0.01(+0.17%)
May 15, 2008
5.598
5.636
5.589
5.633
156,866
+0.04(+0.72%)
May 14, 2008
5.598
5.645
5.589
5.592
279,161
+0.01(+0.11%)
May 13, 2008
5.626
5.626
5.586
5.586
205,271
-0.07(-1.16%)
May 12, 2008
5.614
5.651
5.601
5.651
265,919
+0.05(+0.83%)
May 09, 2008
5.595
5.617
5.564
5.605
150,334
-0.01(-0.11%)
May 08, 2008
5.552
5.614
5.536
5.611
200,138
+0.08(+1.41%)
May 07, 2008
5.570
5.630
5.533
5.533
267,705
-0.04(-0.73%)
May 06, 2008
5.595
5.595
5.561
5.573
248,336
-0.03(-0.52%)
May 05, 2008
5.586
5.611
5.561
5.603
250,131
+0.01(+0.25%)
May 02, 2008
5.601
5.639
5.567
5.589
363,196
+0.00(+0.00%)
May 01, 2008
5.542
5.608
5.539
5.589
249,362
+0.05(+0.96%)
Apr 30, 2008
5.573
5.580
5.508
5.536
293,484
+0.01(+0.11%)
Apr 29, 2008
5.548
5.548
5.495
5.530
277,596
+0.02(+0.34%)
Apr 28, 2008
5.517
5.555
5.508
5.511
248,249
+0.01(+0.17%)
Apr 25, 2008
5.542
5.552
5.480
5.502
369,086
-0.01(-0.11%)
Apr 24, 2008
5.545
5.567
5.494
5.508
325,127
-0.03(-0.56%)
Apr 23, 2008
5.455
5.548
5.439
5.539
243,860
+0.11(+2.07%)
Apr 22, 2008
5.464
5.499
5.411
5.427
217,324
-0.04(-0.74%)
Apr 21, 2008
5.505
5.517
5.436
5.467
257,316
-0.05(-0.90%)
Apr 18, 2008
5.445
5.517
5.421
5.517
364,000
+0.11(+1.96%)
Apr 17, 2008
5.396
5.439
5.396
5.411
301,054
-0.02(-0.46%)
Apr 16, 2008
5.371
5.436
5.361
5.436
212,306
+0.09(+1.75%)
Apr 15, 2008
5.333
5.352
5.296
5.343
210,405
+0.02(+0.47%)
Apr 14, 2008
5.302
5.343
5.299
5.318
150,055
+0.02(+0.29%)
Apr 11, 2008
5.305
5.349
5.292
5.302
273,948
-0.04(-0.76%)
Apr 10, 2008
5.339
5.380
5.324
5.343
125,415
+0.00(+0.00%)
Apr 09, 2008
5.414
5.421
5.333
5.343
208,090
-0.07(-1.27%)
Apr 08, 2008
5.436
5.464
5.411
5.411
246,264
-0.07(-1.25%)
Apr 07, 2008
5.461
5.505
5.458
5.480
166,408
+0.04(+0.69%)
Apr 04, 2008
5.427
5.461
5.399
5.442
279,879
+0.04(+0.81%)
Apr 03, 2008
5.452
5.452
5.399
5.399
180,836
-0.05(-0.97%)
Apr 02, 2008
5.399
5.452
5.399
5.452
166,767
+0.04(+0.69%)
Apr 01, 2008
5.349
5.421
5.349
5.414
211,296
+0.10(+1.82%)
Mar 31, 2008
5.386
5.386
5.293
5.318
269,228
-0.01(-0.12%)
Mar 28, 2008
5.427
5.439
5.314
5.324
286,138
-0.06(-1.04%)
Mar 27, 2008
5.411
5.442
5.377
5.380
233,362
-0.02(-0.46%)
Mar 26, 2008
5.745
5.745
5.383
5.405
256,233
-0.02(-0.29%)
Mar 25, 2008
5.442
5.455
5.374
5.421
241,756
-0.01(-0.11%)
Mar 24, 2008
5.305
5.427
5.305
5.427
261,635
+0.17(+3.33%)
Mar 21, 2008
5.162
5.318
5.162
5.252
243,071
+0.00(+0.00%)
Mar 20, 2008
5.162
5.318
5.162
5.252
243,071
+0.07(+1.38%)
Mar 19, 2008
5.184
5.246
5.171
5.180
270,523
-0.07(-1.37%)
Mar 18, 2008
5.081
5.265
5.081
5.252
254,902
+0.20(+3.89%)
Mar 17, 2008
5.146
5.187
5.009
5.056
379,105
-0.22(-4.08%)
Mar 14, 2008
5.246
5.318
5.208
5.271
342,842
+0.01(+0.24%)
Mar 13, 2008
5.127
5.290
5.102
5.258
384,803
+0.08(+1.63%)
Mar 12, 2008
5.233
5.277
5.174
5.174
238,870
-0.05(-0.90%)
Mar 11, 2008
5.140
5.233
5.130
5.221
418,745
+0.12(+2.39%)
Mar 10, 2008
5.271
5.271
5.065
5.099
593,631
-0.18(-3.37%)
Mar 07, 2008
5.302
5.364
5.249
5.277
365,725
-0.02(-0.47%)
Mar 06, 2008
5.427
5.442
5.302
5.302
322,395
-0.13(-2.35%)
Mar 05, 2008
5.427
5.505
5.427
5.430
225,157
+0.00(+0.06%)
Mar 04, 2008
5.461
5.477
5.424
5.427
289,149
-0.07(-1.29%)
Mar 03, 2008
5.517
5.536
5.479
5.498
240,201
-0.07(-1.19%)
Feb 29, 2008
5.611
5.611
5.511
5.564
231,297
-0.05(-0.83%)
Feb 28, 2008
5.642
5.645
5.586
5.611
262,277
-0.02(-0.39%)
Feb 27, 2008
5.673
5.707
5.614
5.633
237,107
-0.07(-1.31%)
Feb 26, 2008
5.720
5.779
5.676
5.707
368,967
+0.02(+0.33%)
Feb 25, 2008
5.601
5.692
5.555
5.689
407,523
+0.09(+1.56%)
Feb 22, 2008
5.630
5.645
5.552
5.601
276,401
+0.02(+0.34%)
Feb 21, 2008
5.576
5.642
5.536
5.583
204,726
-0.00(-0.06%)
Feb 20, 2008
5.464
5.614
5.430
5.586
168,934
+0.02(+0.34%)
Feb 19, 2008
5.527
5.570
5.520
5.567
386,961
+0.04(+0.80%)
Feb 18, 2008
5.520
5.523
5.458
5.523
0
+0.00(+0.00%)
Feb 15, 2008
5.520
5.523
5.458
5.523
340,190
-0.04(-0.80%)
Feb 14, 2008
5.757
5.763
5.567
5.567
336,343
-0.20(-3.41%)
Feb 13, 2008
5.785
5.810
5.757
5.764
221,877
+0.01(+0.11%)
Feb 12, 2008
5.757
5.792
5.752
5.757
201,036
+0.03(+0.60%)
Feb 11, 2008
5.698
5.723
5.648
5.723
257,442
+0.02(+0.44%)
Feb 08, 2008
5.614
5.707
5.598
5.698
362,766
+0.09(+1.61%)
Feb 07, 2008
5.520
5.614
5.511
5.608
292,817
+0.07(+1.30%)
Feb 06, 2008
5.620
5.754
5.520
5.536
428,871
-0.09(-1.55%)
Feb 05, 2008
5.723
5.739
5.606
5.623
365,200
-0.17(-2.86%)
Feb 04, 2008
5.829
5.829
5.776
5.789
199,433
-0.01(-0.22%)
Feb 01, 2008
5.704
5.838
5.704
5.801
514,928
+0.07(+1.25%)
Jan 31, 2008
5.673
5.739
5.598
5.729
400,857
+0.08(+1.44%)
Jan 30, 2008
5.704
5.770
5.636
5.648
401,896
-0.01(-0.22%)
Jan 29, 2008
5.689
5.726
5.642
5.661
440,003
+0.04(+0.74%)
Jan 28, 2008
5.558
5.654
5.523
5.619
348,527
+0.08(+1.50%)
Jan 25, 2008
5.670
5.692
5.520
5.536
435,097
-0.06(-1.00%)
Jan 24, 2008
5.318
5.605
5.318
5.592
735,655
+0.29(+5.53%)
Jan 23, 2008
5.137
5.299
5.077
5.299
446,493
+0.15(+2.97%)
Jan 22, 2008
5.062
5.159
5.003
5.146
699,981
-0.22(-4.07%)
Jan 21, 2008
5.552
5.583
5.336
5.364
0
+0.00(+0.00%)
Jan 18, 2008
5.552
5.583
5.336
5.364
511,408
-0.17(-3.10%)
Jan 17, 2008
5.670
5.683
5.499
5.536
554,052
-0.13(-2.31%)
Jan 16, 2008
5.667
5.683
5.623
5.667
312,962
-0.02(-0.38%)
Jan 15, 2008
5.683
5.689
5.614
5.689
366,979
-0.03(-0.60%)
Jan 14, 2008
5.686
5.726
5.623
5.723
496,018
+0.13(+2.34%)
Jan 11, 2008
5.555
5.630
5.555
5.592
260,994
-0.04(-0.77%)
Jan 10, 2008
5.533
5.636
5.505
5.636
290,172
+0.11(+2.03%)
Jan 09, 2008
5.517
5.527
5.458
5.523
376,342
+0.04(+0.74%)
Jan 08, 2008
5.474
5.555
5.474
5.483
327,686
+0.00(+0.00%)
Jan 07, 2008
5.670
5.676
5.464
5.483
456,291
-0.14(-2.50%)
Jan 04, 2008
5.651
5.664
5.583
5.623
445,678
-0.05(-0.88%)
Jan 03, 2008
5.589
5.683
5.566
5.673
297,537
+0.12(+2.08%)
Jan 02, 2008
5.573
5.598
5.492
5.558
410,088
+0.02(+0.39%)
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.