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
)
20.66
+0.07 (+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 (%)
Feb 28, 2018
10.29
10.32
10.16
10.17
195,146
-0.09(-0.87%)
Feb 27, 2018
10.37
10.40
10.24
10.26
177,184
-0.11(-1.04%)
Feb 26, 2018
10.26
10.38
10.24
10.37
179,782
+0.16(+1.56%)
Feb 23, 2018
10.06
10.23
10.02
10.21
152,729
+0.16(+1.58%)
Feb 22, 2018
10.15
10.17
10.03
10.05
162,045
-0.05(-0.50%)
Feb 21, 2018
10.10
10.22
10.09
10.10
174,905
+0.01(+0.06%)
Feb 20, 2018
10.19
10.19
10.08
10.10
183,393
-0.08(-0.77%)
Feb 16, 2018
10.18
10.18
10.18
0
+0.01(+0.06%)
Feb 15, 2018
10.08
10.17
9.998
10.17
188,130
+0.22(+2.16%)
Feb 14, 2018
9.783
9.998
9.768
9.954
223,766
+0.15(+1.55%)
Feb 13, 2018
9.764
9.852
9.745
9.802
165,213
+0.03(+0.32%)
Feb 12, 2018
9.675
9.814
9.599
9.770
245,071
+0.22(+2.25%)
Feb 09, 2018
9.593
9.631
9.309
9.555
345,108
+0.04(+0.47%)
Feb 08, 2018
9.827
9.827
9.504
9.510
341,265
-0.34(-3.41%)
Feb 07, 2018
9.833
9.998
9.808
9.846
303,869
+0.06(+0.65%)
Feb 06, 2018
9.371
9.827
9.232
9.783
643,375
+0.24(+2.52%)
Feb 05, 2018
9.992
9.992
9.137
9.542
756,094
-0.50(-4.98%)
Feb 02, 2018
10.24
10.25
10.04
10.04
306,779
-0.24(-2.34%)
Feb 01, 2018
10.18
10.28
10.18
10.28
132,505
+0.06(+0.56%)
Jan 31, 2018
10.24
10.34
10.18
10.23
255,829
+0.01(+0.06%)
Jan 30, 2018
10.28
10.29
10.16
10.22
265,897
-0.10(-0.98%)
Jan 29, 2018
10.38
10.42
10.32
10.32
202,843
-0.08(-0.73%)
Jan 26, 2018
10.35
10.40
10.34
10.40
110,011
+0.06(+0.61%)
Jan 25, 2018
10.35
10.35
10.30
10.33
108,816
-0.01(-0.12%)
Jan 24, 2018
10.38
10.40
10.29
10.35
167,241
-0.01(-0.12%)
Jan 23, 2018
10.28
10.36
10.28
10.36
179,018
+0.10(+0.97%)
Jan 22, 2018
10.21
10.26
10.18
10.26
142,492
+0.06(+0.56%)
Jan 19, 2018
10.15
10.20
10.12
10.20
143,151
+0.08(+0.81%)
Jan 18, 2018
10.18
10.18
10.11
10.12
180,791
-0.03(-0.25%)
Jan 17, 2018
10.13
10.19
10.10
10.15
153,901
+0.05(+0.50%)
Jan 16, 2018
10.17
10.23
10.10
10.10
301,162
+0.03(+0.25%)
Jan 12, 2018
10.07
10.07
10.07
0
+0.09(+0.95%)
Jan 11, 2018
9.982
10.01
9.970
9.976
168,763
+0.07(+0.70%)
Jan 10, 2018
9.925
9.963
9.894
9.907
126,665
+0.01(+0.13%)
Jan 09, 2018
9.881
9.995
9.864
9.894
235,367
+0.07(+0.71%)
Jan 08, 2018
9.818
9.862
9.800
9.825
186,769
+0.03(+0.32%)
Jan 05, 2018
9.844
9.844
9.755
9.793
163,611
-0.01(-0.13%)
Jan 04, 2018
9.705
9.825
9.692
9.806
290,195
+0.14(+1.50%)
Jan 03, 2018
9.648
9.736
9.629
9.661
260,699
+0.04(+0.39%)
Jan 02, 2018
9.604
9.640
9.604
9.623
234,128
+0.04(+0.39%)
Dec 29, 2017
9.585
9.585
9.585
0
-0.01(-0.07%)
Dec 28, 2017
9.573
9.604
9.573
9.592
116,993
+0.02(+0.20%)
Dec 27, 2017
9.579
9.592
9.548
9.573
135,433
+0.03(+0.26%)
Dec 26, 2017
9.566
9.585
9.541
9.548
83,528
-0.04(-0.46%)
Dec 22, 2017
9.585
9.629
9.573
9.592
155,700
+0.02(+0.20%)
Dec 21, 2017
9.611
9.629
9.560
9.573
133,167
-0.04(-0.41%)
Dec 20, 2017
9.593
9.618
9.581
9.612
132,362
+0.05(+0.52%)
Dec 19, 2017
9.575
9.593
9.556
9.562
164,106
-0.01(-0.07%)
Dec 18, 2017
9.537
9.593
9.537
9.568
180,358
+0.08(+0.79%)
Dec 15, 2017
9.499
9.518
9.462
9.493
140,994
+0.03(+0.26%)
Dec 14, 2017
9.474
9.487
9.443
9.468
193,950
-0.01(-0.07%)
Dec 13, 2017
9.437
9.481
9.418
9.474
176,269
+0.03(+0.30%)
Dec 12, 2017
9.418
9.468
9.393
9.446
164,033
+0.01(+0.10%)
Dec 11, 2017
9.380
9.443
9.374
9.437
171,727
+0.05(+0.53%)
Dec 08, 2017
9.362
9.405
9.324
9.387
228,808
+0.06(+0.60%)
Dec 07, 2017
9.337
9.380
9.324
9.330
145,048
+0.00(+0.00%)
Dec 06, 2017
9.355
9.355
9.318
9.330
98,834
-0.02(-0.20%)
Dec 05, 2017
9.362
9.370
9.312
9.349
183,508
-0.03(-0.27%)
Dec 04, 2017
9.449
9.449
9.362
9.374
178,021
-0.03(-0.33%)
Dec 01, 2017
9.487
9.487
9.368
9.405
141,342
-0.08(-0.79%)
Nov 30, 2017
9.424
9.487
9.374
9.481
249,824
+0.06(+0.66%)
Nov 29, 2017
9.437
9.449
9.369
9.418
140,414
-0.04(-0.40%)
Nov 28, 2017
9.449
9.456
9.412
9.456
108,962
+0.04(+0.40%)
Nov 27, 2017
9.456
9.468
9.393
9.418
149,793
-0.03(-0.33%)
Nov 24, 2017
9.431
9.456
9.405
9.449
63,294
+0.04(+0.40%)
Nov 22, 2017
9.456
9.493
9.412
9.412
203,667
-0.03(-0.33%)
Nov 21, 2017
9.405
9.456
9.387
9.443
179,502
+0.09(+0.92%)
Nov 20, 2017
9.301
9.376
9.277
9.357
190,481
+0.04(+0.40%)
Nov 17, 2017
9.270
9.320
9.239
9.320
143,816
+0.06(+0.60%)
Nov 16, 2017
9.189
9.264
9.170
9.264
115,470
+0.11(+1.16%)
Nov 15, 2017
9.145
9.164
9.052
9.158
255,444
-0.02(-0.18%)
Nov 14, 2017
9.214
9.220
9.083
9.174
243,946
-0.08(-0.90%)
Nov 13, 2017
9.276
9.276
9.195
9.257
251,253
-0.02(-0.20%)
Nov 10, 2017
9.320
9.328
9.264
9.276
143,124
-0.07(-0.73%)
Nov 09, 2017
9.357
9.369
9.295
9.344
218,181
-0.06(-0.66%)
Nov 08, 2017
9.401
9.408
9.369
9.407
124,349
-0.01(-0.07%)
Nov 07, 2017
9.432
9.457
9.413
9.413
147,552
-0.04(-0.40%)
Nov 06, 2017
9.376
9.463
9.376
9.450
200,223
+0.06(+0.66%)
Nov 03, 2017
9.363
9.407
9.338
9.388
133,687
+0.01(+0.07%)
Nov 02, 2017
9.432
9.432
9.338
9.382
154,962
-0.03(-0.33%)
Nov 01, 2017
9.425
9.450
9.401
9.413
155,926
+0.02(+0.27%)
Oct 31, 2017
9.369
9.413
9.363
9.388
170,052
+0.02(+0.27%)
Oct 30, 2017
9.338
9.373
9.301
9.363
252,482
+0.04(+0.47%)
Oct 27, 2017
9.326
9.401
9.313
9.320
313,994
+0.05(+0.54%)
Oct 26, 2017
9.357
9.357
9.270
9.270
166,764
-0.06(-0.60%)
Oct 25, 2017
9.444
9.444
9.319
9.326
196,819
-0.11(-1.19%)
Oct 24, 2017
9.481
9.481
9.407
9.438
152,868
-0.01(-0.07%)
Oct 23, 2017
9.494
9.494
9.388
9.444
108,682
-0.01(-0.15%)
Oct 20, 2017
9.477
9.501
9.452
9.458
113,413
+0.02(+0.20%)
Oct 19, 2017
9.458
9.489
9.421
9.440
185,186
-0.08(-0.85%)
Oct 18, 2017
9.520
9.520
9.458
9.520
123,990
+0.04(+0.39%)
Oct 17, 2017
9.446
9.489
9.427
9.483
102,937
+0.03(+0.33%)
Oct 16, 2017
9.458
9.477
9.421
9.452
136,497
-0.02(-0.26%)
Oct 13, 2017
9.477
9.477
9.443
9.477
100,753
+0.01(+0.07%)
Oct 12, 2017
9.464
9.470
9.421
9.470
81,433
+0.01(+0.13%)
Oct 11, 2017
9.427
9.458
9.378
9.458
120,325
+0.02(+0.26%)
Oct 10, 2017
9.427
9.433
9.359
9.433
186,321
+0.04(+0.46%)
Oct 09, 2017
9.402
9.402
9.353
9.390
137,759
+0.01(+0.07%)
Oct 06, 2017
9.390
9.390
9.334
9.384
200,814
+0.02(+0.20%)
Oct 05, 2017
9.328
9.365
9.285
9.365
150,442
+0.06(+0.60%)
Oct 04, 2017
9.303
9.334
9.254
9.310
273,932
-0.02(-0.27%)
Oct 03, 2017
9.303
9.353
9.303
9.334
220,157
+0.01(+0.13%)
Oct 02, 2017
9.285
9.322
9.260
9.322
164,167
+0.06(+0.67%)
Sep 29, 2017
9.272
9.285
9.223
9.260
298,089
+0.02(+0.27%)
Sep 28, 2017
9.254
9.254
9.173
9.235
407,037
-0.03(-0.33%)
Sep 27, 2017
9.223
9.272
9.204
9.266
147,215
+0.06(+0.60%)
Sep 26, 2017
9.192
9.241
9.180
9.210
122,884
+0.03(+0.34%)
Sep 25, 2017
9.235
9.254
9.173
9.180
217,189
-0.07(-0.80%)
Sep 22, 2017
9.266
9.272
9.230
9.254
115,288
+0.02(+0.20%)
Sep 21, 2017
9.310
9.310
9.223
9.235
140,163
-0.05(-0.55%)
Sep 20, 2017
9.299
9.299
9.249
9.286
151,595
+0.01(+0.07%)
Sep 19, 2017
9.256
9.280
9.231
9.280
155,704
+0.04(+0.47%)
Sep 18, 2017
9.243
9.274
9.237
9.237
153,918
+0.00(+0.00%)
Sep 15, 2017
9.243
9.262
9.225
9.237
158,371
-0.01(-0.13%)
Sep 14, 2017
9.317
9.348
9.243
9.249
231,171
-0.05(-0.53%)
Sep 13, 2017
9.311
9.329
9.292
9.299
205,852
-0.01(-0.07%)
Sep 12, 2017
9.323
9.336
9.280
9.305
248,261
+0.03(+0.33%)
Sep 11, 2017
9.336
9.336
9.262
9.274
268,282
+0.04(+0.47%)
Sep 08, 2017
9.231
9.256
9.182
9.231
148,133
+0.01(+0.13%)
Sep 07, 2017
9.268
9.299
9.219
9.219
196,216
-0.04(-0.40%)
Sep 06, 2017
9.237
9.280
9.220
9.256
165,241
+0.04(+0.47%)
Sep 05, 2017
9.311
9.317
9.206
9.212
189,026
-0.12(-1.25%)
Sep 01, 2017
9.323
9.348
9.292
9.329
193,252
+0.04(+0.40%)
Aug 31, 2017
9.311
9.311
9.262
9.292
148,839
+0.04(+0.40%)
Aug 30, 2017
9.169
9.256
9.148
9.256
150,165
+0.06(+0.67%)
Aug 29, 2017
9.132
9.200
9.120
9.194
150,670
+0.04(+0.40%)
Aug 28, 2017
9.157
9.182
9.126
9.157
180,992
+0.00(+0.00%)
Aug 25, 2017
9.200
9.217
9.157
9.157
103,924
-0.02(-0.20%)
Aug 24, 2017
9.268
9.268
9.176
9.176
153,941
-0.08(-0.86%)
Aug 23, 2017
9.163
9.268
9.145
9.256
141,549
+0.09(+1.01%)
Aug 22, 2017
9.071
9.188
9.071
9.163
134,095
+0.10(+1.07%)
Aug 21, 2017
9.103
9.121
9.030
9.066
221,720
-0.04(-0.40%)
Aug 18, 2017
9.115
9.189
9.072
9.103
154,568
-0.02(-0.27%)
Aug 17, 2017
9.176
9.189
9.079
9.127
273,463
-0.06(-0.67%)
Aug 16, 2017
9.164
9.213
9.152
9.189
179,407
+0.03(+0.33%)
Aug 15, 2017
9.152
9.192
9.109
9.158
153,893
+0.01(+0.13%)
Aug 14, 2017
9.103
9.170
9.060
9.146
220,852
+0.12(+1.29%)
Aug 11, 2017
8.871
9.097
8.816
9.030
409,233
+0.11(+1.23%)
Aug 10, 2017
9.134
9.146
8.907
8.919
482,092
-0.25(-2.74%)
Aug 09, 2017
9.238
9.268
9.170
9.170
211,323
-0.10(-1.06%)
Aug 08, 2017
9.280
9.329
9.256
9.268
189,259
-0.03(-0.33%)
Aug 07, 2017
9.293
9.311
9.274
9.299
206,737
-0.01(-0.07%)
Aug 04, 2017
9.342
9.342
9.342
9.305
268,064
+0.05(+0.53%)
Aug 03, 2017
9.207
9.268
9.189
9.256
368,953
+0.06(+0.60%)
Aug 02, 2017
9.268
9.268
9.183
9.201
168,893
+0.00(+0.00%)
Aug 01, 2017
9.232
9.244
9.189
9.201
204,111
+0.01(+0.07%)
Jul 31, 2017
9.262
9.268
9.183
9.195
241,405
-0.03(-0.33%)
Jul 28, 2017
9.140
9.250
9.140
9.225
494,636
+0.07(+0.73%)
Jul 27, 2017
9.274
9.274
9.146
9.158
217,523
-0.08(-0.86%)
Jul 26, 2017
9.280
9.280
9.201
9.238
178,234
+0.00(+0.00%)
Jul 25, 2017
9.225
9.262
9.201
9.238
179,434
+0.04(+0.47%)
Jul 24, 2017
9.213
9.255
9.183
9.195
113,805
+0.03(+0.33%)
Jul 21, 2017
9.219
9.227
9.164
9.164
119,951
-0.06(-0.66%)
Jul 20, 2017
9.195
9.238
9.176
9.225
129,162
+0.08(+0.85%)
Jul 19, 2017
9.153
9.196
9.129
9.147
190,462
-0.01(-0.07%)
Jul 18, 2017
9.117
9.160
9.074
9.153
128,588
+0.08(+0.87%)
Jul 17, 2017
9.062
9.111
9.056
9.074
130,732
+0.02(+0.20%)
Jul 14, 2017
9.117
9.123
9.056
9.056
230,084
-0.02(-0.20%)
Jul 13, 2017
9.068
9.116
9.062
9.074
126,214
+0.02(+0.20%)
Jul 12, 2017
9.056
9.123
9.056
9.056
254,242
+0.07(+0.74%)
Jul 11, 2017
8.983
9.050
8.963
8.989
183,348
+0.02(+0.27%)
Jul 10, 2017
8.880
9.026
8.880
8.965
174,633
+0.09(+0.96%)
Jul 07, 2017
8.849
8.959
8.849
8.880
173,754
+0.07(+0.76%)
Jul 06, 2017
8.807
8.916
8.794
8.813
155,025
-0.02(-0.21%)
Jul 05, 2017
8.831
8.886
8.807
8.831
221,991
-0.01(-0.14%)
Jul 03, 2017
8.880
8.898
8.843
8.843
131,322
+0.01(+0.07%)
Jun 30, 2017
8.892
8.922
8.837
8.837
302,745
-0.04(-0.41%)
Jun 29, 2017
8.959
8.983
8.807
8.874
175,229
-0.10(-1.08%)
Jun 28, 2017
8.941
8.975
8.886
8.971
187,590
+0.10(+1.17%)
Jun 27, 2017
9.008
9.008
8.843
8.868
305,399
-0.12(-1.35%)
Jun 26, 2017
9.026
9.050
8.977
8.989
267,957
-0.02(-0.27%)
Jun 23, 2017
9.001
9.032
8.971
9.014
306,824
-0.01(-0.07%)
Jun 22, 2017
9.074
9.093
9.007
9.020
173,103
+0.00(+0.00%)
Jun 21, 2017
9.105
9.105
9.001
9.020
203,576
-0.02(-0.22%)
Jun 20, 2017
9.015
9.039
9.003
9.039
319,677
+0.05(+0.54%)
Jun 19, 2017
9.052
9.052
8.949
8.991
340,693
+0.08(+0.95%)
Jun 16, 2017
8.870
8.943
8.837
8.906
250,901
+0.05(+0.61%)
Jun 15, 2017
8.852
8.870
8.779
8.852
182,447
-0.01(-0.16%)
Jun 14, 2017
8.943
8.943
8.837
8.866
155,991
-0.01(-0.12%)
Jun 13, 2017
8.888
8.900
8.810
8.876
230,132
+0.11(+1.24%)
Jun 12, 2017
8.888
8.888
8.749
8.767
281,648
-0.14(-1.56%)
Jun 09, 2017
8.949
8.955
8.870
8.906
209,743
-0.04(-0.41%)
Jun 08, 2017
8.912
8.943
8.876
8.943
142,558
+0.04(+0.48%)
Jun 07, 2017
8.894
8.943
8.852
8.900
231,339
+0.02(+0.27%)
Jun 06, 2017
8.894
8.912
8.864
8.876
176,608
-0.05(-0.54%)
Jun 05, 2017
8.918
8.937
8.882
8.925
165,996
+0.01(+0.07%)
Jun 02, 2017
8.876
8.918
8.858
8.918
176,661
+0.07(+0.75%)
Jun 01, 2017
8.822
8.871
8.810
8.852
235,398
+0.05(+0.62%)
May 31, 2017
8.840
8.876
8.798
8.798
197,288
-0.04(-0.48%)
May 30, 2017
8.804
8.846
8.804
8.840
167,329
+0.01(+0.14%)
May 26, 2017
8.828
8.864
8.822
8.828
135,329
-0.01(-0.07%)
May 25, 2017
8.804
8.852
8.798
8.834
251,457
+0.07(+0.76%)
May 24, 2017
8.749
8.792
8.743
8.767
207,614
+0.01(+0.07%)
May 23, 2017
8.713
8.761
8.701
8.761
195,487
+0.08(+0.98%)
May 22, 2017
8.659
8.718
8.640
8.677
306,608
+0.05(+0.61%)
May 19, 2017
8.606
8.686
8.605
8.624
273,753
+0.04(+0.49%)
May 18, 2017
8.498
8.582
8.492
8.582
272,315
+0.08(+0.92%)
May 17, 2017
8.594
8.606
8.498
8.504
265,428
-0.14(-1.60%)
May 16, 2017
8.654
8.660
8.612
8.642
175,451
+0.01(+0.07%)
May 15, 2017
8.588
8.636
8.588
8.636
132,688
+0.04(+0.49%)
May 12, 2017
8.552
8.594
8.546
8.594
123,478
+0.04(+0.42%)
May 11, 2017
8.576
8.597
8.534
8.558
148,994
-0.03(-0.37%)
May 10, 2017
8.624
8.636
8.576
8.589
218,752
-0.05(-0.54%)
May 09, 2017
8.624
8.648
8.612
8.636
194,395
+0.01(+0.14%)
May 08, 2017
8.618
8.624
8.588
8.624
129,483
+0.02(+0.21%)
May 05, 2017
8.606
8.606
8.570
8.606
144,521
+0.02(+0.21%)
May 04, 2017
8.606
8.612
8.558
8.588
195,095
+0.00(+0.00%)
May 03, 2017
8.552
8.588
8.522
8.588
164,878
+0.02(+0.28%)
May 02, 2017
8.588
8.588
8.546
8.564
182,687
-0.01(-0.07%)
May 01, 2017
8.534
8.594
8.516
8.570
174,614
+0.06(+0.71%)
Apr 28, 2017
8.455
8.510
8.437
8.510
318,370
+0.09(+1.07%)
Apr 27, 2017
8.407
8.437
8.401
8.419
162,111
+0.00(+0.00%)
Apr 26, 2017
8.419
8.437
8.395
8.419
157,750
+0.00(+0.00%)
Apr 25, 2017
8.353
8.419
8.353
8.419
294,061
+0.08(+1.01%)
Apr 24, 2017
8.353
8.389
8.317
8.335
211,509
+0.02(+0.29%)
Apr 21, 2017
8.287
8.323
8.269
8.311
273,999
+0.03(+0.36%)
Apr 20, 2017
8.257
8.281
8.245
8.281
184,585
+0.05(+0.58%)
Apr 19, 2017
8.257
8.263
8.209
8.233
271,009
+0.00(+0.05%)
Apr 18, 2017
8.211
8.235
8.181
8.229
249,899
+0.02(+0.22%)
Apr 17, 2017
8.199
8.211
8.151
8.211
184,951
+0.05(+0.59%)
Apr 13, 2017
8.187
8.193
8.151
8.163
261,475
-0.02(-0.22%)
Apr 12, 2017
8.175
8.193
8.151
8.181
243,624
-0.01(-0.15%)
Apr 11, 2017
8.181
8.193
8.133
8.193
220,147
+0.02(+0.22%)
Apr 10, 2017
8.133
8.179
8.133
8.175
225,005
+0.05(+0.59%)
Apr 07, 2017
8.091
8.133
8.091
8.127
179,612
+0.03(+0.37%)
Apr 06, 2017
8.091
8.115
8.073
8.097
189,104
+0.02(+0.22%)
Apr 05, 2017
8.067
8.133
8.067
8.079
304,189
-0.01(-0.07%)
Apr 04, 2017
8.038
8.091
8.026
8.085
227,182
+0.01(+0.07%)
Apr 03, 2017
8.085
8.121
8.049
8.079
271,455
+0.01(+0.15%)
Mar 31, 2017
8.157
8.163
8.067
8.067
610,147
-0.07(-0.88%)
Mar 30, 2017
8.133
8.163
8.121
8.139
274,990
+0.02(+0.29%)
Mar 29, 2017
8.127
8.127
8.079
8.115
279,766
+0.02(+0.22%)
Mar 28, 2017
7.984
8.109
7.984
8.097
233,127
+0.10(+1.19%)
Mar 27, 2017
7.960
8.002
7.936
8.002
168,196
-0.01(-0.07%)
Mar 24, 2017
8.026
8.073
7.981
8.008
245,101
-0.02(-0.22%)
Mar 23, 2017
7.996
8.049
7.984
8.026
160,096
+0.05(+0.60%)
Mar 22, 2017
7.978
8.014
7.972
7.978
180,865
-0.03(-0.32%)
Mar 21, 2017
8.057
8.098
7.985
8.003
239,955
-0.04(-0.48%)
Mar 20, 2017
8.092
8.092
8.027
8.042
255,008
-0.03(-0.40%)
Mar 17, 2017
8.068
8.086
8.057
8.074
132,560
+0.01(+0.07%)
Mar 16, 2017
8.086
8.098
8.033
8.068
212,450
-0.03(-0.37%)
Mar 15, 2017
8.027
8.098
8.027
8.098
186,563
+0.10(+1.26%)
Mar 14, 2017
8.027
8.027
7.979
7.997
102,872
-0.04(-0.44%)
Mar 13, 2017
8.051
8.070
8.015
8.033
151,066
+0.00(+0.00%)
Mar 10, 2017
8.033
8.063
8.015
8.033
228,785
+0.03(+0.37%)
Mar 09, 2017
8.015
8.039
7.974
8.003
198,787
+0.00(+0.00%)
Mar 08, 2017
8.063
8.080
8.003
8.003
155,337
-0.08(-0.95%)
Mar 07, 2017
8.086
8.096
8.052
8.080
149,350
+0.00(+0.00%)
Mar 06, 2017
8.074
8.086
8.068
8.080
125,036
-0.02(-0.29%)
Mar 03, 2017
8.057
8.128
8.057
8.104
188,398
+0.02(+0.29%)
Mar 02, 2017
8.104
8.128
8.080
8.080
238,433
-0.05(-0.58%)
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.