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
BlackRock MuniYield California Quality Fd, Inc.
(NY:
MCA
)
12.51
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 8, 2022
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 27, 2009
5.371
5.377
5.300
5.320
0
-0.06(-1.15%)
Feb 26, 2009
5.459
5.474
5.356
5.382
62,595
-0.02(-0.38%)
Feb 25, 2009
5.346
5.459
5.269
5.402
146,220
+0.08(+1.45%)
Feb 24, 2009
5.125
5.356
5.048
5.325
117,861
+0.16(+3.08%)
Feb 23, 2009
5.238
5.253
5.156
5.166
90,778
-0.08(-1.57%)
Feb 20, 2009
5.371
5.377
5.114
5.248
117,042
-0.16(-3.04%)
Feb 19, 2009
5.351
5.443
5.346
5.413
122,077
+0.00(+0.00%)
Feb 18, 2009
5.356
5.428
5.356
5.413
83,946
+0.04(+0.77%)
Feb 17, 2009
5.628
5.628
5.371
5.371
149,901
-0.26(-4.57%)
Feb 13, 2009
5.613
5.628
5.593
5.628
81,179
+0.01(+0.18%)
Feb 12, 2009
5.628
5.628
5.582
5.618
75,263
+0.04(+0.64%)
Feb 11, 2009
5.577
5.603
5.495
5.582
63,810
+0.00(+0.00%)
Feb 10, 2009
5.531
5.639
5.526
5.582
102,342
+0.06(+1.02%)
Feb 09, 2009
5.464
5.567
5.443
5.526
135,448
+0.06(+1.13%)
Feb 06, 2009
5.495
5.515
5.449
5.464
278,610
-0.01(-0.19%)
Feb 05, 2009
5.557
5.618
5.464
5.474
277,799
-0.12(-2.11%)
Feb 04, 2009
5.695
5.695
5.593
5.593
114,455
-0.03(-0.46%)
Feb 03, 2009
5.562
5.623
5.526
5.618
55,661
+0.04(+0.64%)
Feb 02, 2009
5.613
5.613
5.526
5.582
95,677
+0.05(+0.84%)
Jan 30, 2009
5.531
5.577
5.443
5.536
0
+0.06(+1.13%)
Jan 29, 2009
5.449
5.495
5.433
5.474
50,307
+0.02(+0.38%)
Jan 28, 2009
5.500
5.521
5.428
5.454
109,394
+0.06(+1.05%)
Jan 27, 2009
5.449
5.449
5.351
5.397
70,396
+0.02(+0.29%)
Jan 26, 2009
5.294
5.469
5.294
5.382
132,746
+0.06(+1.16%)
Jan 23, 2009
5.310
5.320
5.120
5.320
178,639
-0.02(-0.29%)
Jan 22, 2009
5.433
5.433
5.294
5.336
127,868
-0.08(-1.52%)
Jan 21, 2009
5.377
5.464
5.377
5.418
100,714
-0.01(-0.09%)
Jan 20, 2009
5.449
5.562
5.423
5.423
111,673
-0.02(-0.28%)
Jan 16, 2009
5.330
5.479
5.320
5.438
65,781
+0.11(+2.03%)
Jan 15, 2009
5.330
5.346
5.248
5.330
116,999
+0.00(+0.00%)
Jan 14, 2009
5.541
5.572
5.315
5.330
283,521
-0.29(-5.12%)
Jan 13, 2009
5.613
5.680
5.587
5.618
239,217
+0.01(+0.09%)
Jan 12, 2009
5.675
5.680
5.577
5.613
158,443
-0.02(-0.27%)
Jan 09, 2009
5.603
5.680
5.562
5.628
387,281
+0.14(+2.62%)
Jan 08, 2009
5.336
5.531
5.336
5.485
284,236
+0.18(+3.39%)
Jan 07, 2009
5.284
5.382
5.228
5.305
162,416
-0.01(-0.19%)
Jan 06, 2009
5.197
5.320
5.197
5.315
224,528
+0.14(+2.68%)
Jan 05, 2009
5.022
5.181
5.022
5.176
181,464
+0.14(+2.86%)
Jan 02, 2009
4.971
5.037
4.893
5.032
0
+0.20(+4.04%)
Jan 01, 2009
4.750
4.878
4.728
4.837
0
+0.00(+0.00%)
Dec 31, 2008
4.750
4.878
4.728
4.837
231,657
+0.10(+2.17%)
Dec 30, 2008
4.662
4.755
4.600
4.734
226,379
+0.12(+2.68%)
Dec 29, 2008
4.549
4.678
4.549
4.611
228,524
+0.02(+0.45%)
Dec 26, 2008
4.338
4.667
4.338
4.590
302,627
+0.13(+3.00%)
Dec 24, 2008
4.523
4.600
4.369
4.457
187,991
+0.01(+0.12%)
Dec 23, 2008
4.477
4.652
4.420
4.451
326,793
-0.05(-1.03%)
Dec 22, 2008
4.436
4.590
4.426
4.498
282,094
+0.13(+2.94%)
Dec 19, 2008
4.369
4.513
4.323
4.369
322,179
+0.10(+2.41%)
Dec 18, 2008
4.040
4.282
4.040
4.266
338,880
+0.27(+6.82%)
Dec 17, 2008
3.829
4.117
3.829
3.994
235,977
+0.15(+4.02%)
Dec 16, 2008
3.840
3.881
3.711
3.840
237,032
+0.04(+1.08%)
Dec 15, 2008
3.835
3.907
3.778
3.799
197,222
-0.03(-0.81%)
Dec 12, 2008
3.948
3.958
3.763
3.829
360,767
-0.10(-2.61%)
Dec 11, 2008
3.984
4.035
3.922
3.932
201,924
-0.10(-2.36%)
Dec 10, 2008
4.107
4.107
4.014
4.027
210,455
-0.06(-1.57%)
Dec 09, 2008
4.169
4.184
4.045
4.092
205,763
-0.12(-2.81%)
Dec 08, 2008
4.251
4.271
4.117
4.210
193,362
-0.05(-1.21%)
Dec 05, 2008
4.369
4.457
4.225
4.261
262,562
-0.18(-4.05%)
Dec 04, 2008
4.385
4.600
4.343
4.441
266,513
-0.07(-1.48%)
Dec 03, 2008
4.463
4.611
4.436
4.508
293,491
-0.12(-2.56%)
Dec 02, 2008
4.600
4.816
4.472
4.626
215,741
-0.03(-0.55%)
Dec 01, 2008
4.683
4.816
4.626
4.652
104,132
-0.03(-0.66%)
Nov 28, 2008
4.626
4.683
4.595
4.683
45,842
+0.05(+1.00%)
Nov 26, 2008
4.703
4.739
4.636
4.636
75,874
-0.02(-0.33%)
Nov 25, 2008
4.595
4.775
4.595
4.652
130,940
+0.04(+0.78%)
Nov 24, 2008
4.544
4.837
4.544
4.616
133,831
+0.02(+0.34%)
Nov 21, 2008
4.575
4.662
4.369
4.600
256,689
+0.05(+1.13%)
Nov 20, 2008
4.734
4.965
4.523
4.549
257,490
-0.31(-6.35%)
Nov 19, 2008
5.048
5.089
4.857
4.857
139,312
-0.27(-5.31%)
Nov 18, 2008
5.089
5.156
5.084
5.130
78,551
-0.06(-1.19%)
Nov 17, 2008
5.294
5.320
5.120
5.192
88,057
-0.09(-1.66%)
Nov 14, 2008
5.207
5.310
5.207
5.279
84,985
+0.02(+0.38%)
Nov 13, 2008
5.084
5.377
5.084
5.259
159,406
+0.12(+2.41%)
Nov 12, 2008
5.279
5.433
5.084
5.135
180,835
-0.29(-5.31%)
Nov 11, 2008
5.469
6.322
5.351
5.423
244,477
-0.03(-0.47%)
Nov 10, 2008
5.449
5.562
5.397
5.449
83,024
-0.03(-0.47%)
Nov 07, 2008
5.423
5.670
5.397
5.474
247,516
+0.04(+0.66%)
Nov 06, 2008
5.423
5.490
5.346
5.438
122,542
-0.03(-0.47%)
Nov 05, 2008
5.310
5.551
5.284
5.464
127,540
+0.15(+2.90%)
Nov 04, 2008
5.289
5.346
5.258
5.310
115,772
+0.04(+0.68%)
Nov 03, 2008
5.366
5.366
5.238
5.274
75,526
-0.01(-0.10%)
Oct 31, 2008
5.315
5.315
5.264
5.279
78,715
-0.03(-0.48%)
Oct 30, 2008
5.274
5.346
5.269
5.305
138,094
+0.02(+0.39%)
Oct 29, 2008
5.243
5.305
5.243
5.284
102,490
+0.02(+0.29%)
Oct 28, 2008
5.243
5.344
5.192
5.269
81,928
+0.07(+1.38%)
Oct 27, 2008
5.300
5.300
5.197
5.197
112,385
-0.11(-2.03%)
Oct 24, 2008
5.140
5.464
5.017
5.305
93,617
+0.02(+0.36%)
Oct 23, 2008
5.063
5.286
5.062
5.286
127,425
+0.35(+7.01%)
Oct 22, 2008
4.832
5.099
4.832
4.940
120,770
+0.05(+1.05%)
Oct 21, 2008
4.909
5.037
4.811
4.888
242,121
+0.04(+0.85%)
Oct 20, 2008
4.667
4.909
4.667
4.847
133,168
+0.31(+6.92%)
Oct 17, 2008
4.400
4.631
4.400
4.534
157,074
+0.06(+1.38%)
Oct 16, 2008
4.379
4.523
4.374
4.472
76,732
+0.08(+1.75%)
Oct 15, 2008
4.575
4.662
4.395
4.395
136,637
-0.29(-6.15%)
Oct 14, 2008
4.986
4.986
4.631
4.683
132,602
+0.24(+5.32%)
Oct 13, 2008
4.112
4.472
3.989
4.446
162,990
+0.64(+16.73%)
Oct 10, 2008
3.912
3.968
3.562
3.809
509,435
-0.41(-9.63%)
Oct 09, 2008
4.678
4.708
4.066
4.215
306,173
-0.49(-10.38%)
Oct 08, 2008
4.796
4.796
4.451
4.703
293,651
-0.06(-1.19%)
Oct 07, 2008
5.084
5.114
4.714
4.760
327,266
-0.26(-5.12%)
Oct 06, 2008
5.346
5.348
4.899
5.017
182,919
-0.38(-7.05%)
Oct 03, 2008
5.438
5.501
5.397
5.397
102,334
+0.00(+0.00%)
Oct 02, 2008
5.397
5.500
5.382
5.397
100,984
-0.07(-1.22%)
Oct 01, 2008
5.243
5.485
5.243
5.464
79,427
+0.14(+2.71%)
Sep 30, 2008
5.243
5.325
5.243
5.320
87,940
+0.08(+1.47%)
Sep 29, 2008
5.428
5.428
5.099
5.243
258,171
-0.19(-3.41%)
Sep 26, 2008
5.634
5.731
5.346
5.428
0
-0.24(-4.17%)
Sep 25, 2008
5.577
5.706
5.577
5.664
60,227
+0.03(+0.46%)
Sep 24, 2008
5.680
5.736
5.628
5.639
140,530
-0.06(-1.05%)
Sep 23, 2008
5.798
5.828
5.675
5.699
124,567
-0.10(-1.72%)
Sep 22, 2008
5.942
5.993
5.742
5.798
117,266
-0.24(-3.92%)
Sep 19, 2008
5.731
6.035
5.731
6.035
0
+0.35(+6.24%)
Sep 18, 2008
6.040
6.045
5.557
5.680
394,447
-0.33(-5.56%)
Sep 17, 2008
6.107
6.107
5.957
6.014
161,414
-0.11(-1.76%)
Sep 16, 2008
6.225
6.225
6.122
6.122
101,797
-0.10(-1.65%)
Sep 15, 2008
6.302
6.302
6.225
6.225
59,371
-0.07(-1.14%)
Sep 12, 2008
6.307
6.312
6.266
6.297
59,492
+0.01(+0.16%)
Sep 11, 2008
6.333
6.348
6.286
6.286
72,351
-0.09(-1.37%)
Sep 10, 2008
6.369
6.400
6.358
6.374
59,725
-0.01(-0.08%)
Sep 09, 2008
6.374
6.384
6.348
6.379
126,275
+0.01(+0.08%)
Sep 08, 2008
6.317
6.374
6.312
6.374
169,591
+0.06(+0.90%)
Sep 05, 2008
6.307
6.317
6.296
6.317
0
+0.01(+0.08%)
Sep 04, 2008
6.297
6.328
6.281
6.312
143,348
+0.02(+0.25%)
Sep 03, 2008
6.322
6.338
6.286
6.297
149,222
-0.03(-0.41%)
Sep 02, 2008
6.312
6.338
6.312
6.322
57,760
+0.01(+0.16%)
Aug 29, 2008
6.317
6.333
6.312
6.312
35,510
-0.02(-0.24%)
Aug 28, 2008
6.297
6.353
6.297
6.328
100,175
+0.03(+0.41%)
Aug 27, 2008
6.271
6.312
6.266
6.302
149,516
+0.04(+0.66%)
Aug 26, 2008
6.250
6.271
6.245
6.261
102,268
-0.01(-0.08%)
Aug 25, 2008
6.266
6.297
6.256
6.266
83,450
-0.01(-0.08%)
Aug 22, 2008
6.297
6.322
6.271
6.271
94,611
-0.03(-0.41%)
Aug 21, 2008
6.338
6.343
6.297
6.297
39,152
+0.01(+0.08%)
Aug 20, 2008
6.333
6.348
6.286
6.292
62,363
-0.05(-0.81%)
Aug 19, 2008
6.343
6.343
6.312
6.343
33,173
+0.01(+0.16%)
Aug 18, 2008
6.328
6.369
6.322
6.333
80,604
+0.01(+0.08%)
Aug 15, 2008
6.343
6.358
6.302
6.328
0
-0.02(-0.32%)
Aug 14, 2008
6.394
6.394
6.343
6.348
37,043
-0.01(-0.08%)
Aug 13, 2008
6.343
6.384
6.338
6.353
59,052
-0.04(-0.64%)
Aug 12, 2008
6.446
6.446
6.369
6.394
78,380
-0.01(-0.08%)
Aug 11, 2008
6.364
6.436
6.364
6.400
86,063
+0.02(+0.24%)
Aug 08, 2008
6.358
6.410
6.353
6.384
65,501
+0.03(+0.49%)
Aug 07, 2008
6.374
6.389
6.343
6.353
50,428
-0.03(-0.40%)
Aug 06, 2008
6.394
6.400
6.374
6.379
24,574
-0.02(-0.32%)
Aug 05, 2008
6.353
6.415
6.348
6.400
124,120
+0.03(+0.48%)
Aug 04, 2008
6.394
6.394
6.364
6.369
79,273
+0.01(+0.08%)
Aug 01, 2008
6.338
6.384
6.338
6.364
50,595
+0.03(+0.41%)
Jul 31, 2008
6.338
6.364
6.315
6.338
52,214
+0.01(+0.08%)
Jul 30, 2008
6.353
6.358
6.333
6.333
75,191
+0.01(+0.08%)
Jul 29, 2008
6.328
6.358
6.317
6.328
61,488
+0.01(+0.16%)
Jul 28, 2008
6.297
6.343
6.297
6.317
76,172
+0.00(+0.00%)
Jul 25, 2008
6.297
6.343
6.297
6.317
128,602
+0.01(+0.16%)
Jul 24, 2008
6.297
6.322
6.276
6.307
120,324
+0.01(+0.16%)
Jul 23, 2008
6.328
6.353
6.276
6.297
101,883
-0.03(-0.49%)
Jul 22, 2008
6.302
6.333
6.276
6.328
76,386
+0.05(+0.74%)
Jul 21, 2008
6.297
6.317
6.266
6.281
72,030
-0.02(-0.24%)
Jul 18, 2008
6.328
6.374
6.297
6.297
86,428
-0.05(-0.73%)
Jul 17, 2008
6.286
6.374
6.281
6.343
109,389
+0.05(+0.82%)
Jul 16, 2008
6.256
6.312
6.240
6.292
79,672
+0.02(+0.33%)
Jul 15, 2008
6.307
6.338
6.271
6.271
160,048
-0.09(-1.45%)
Jul 14, 2008
6.446
6.446
6.364
6.364
115,320
-0.07(-1.12%)
Jul 11, 2008
6.425
6.446
6.410
6.436
106,231
-0.01(-0.08%)
Jul 10, 2008
6.436
6.451
6.436
6.441
34,969
+0.01(+0.08%)
Jul 09, 2008
6.425
6.446
6.415
6.436
48,365
+0.01(+0.16%)
Jul 08, 2008
6.389
6.430
6.389
6.425
137,687
+0.05(+0.73%)
Jul 07, 2008
6.400
6.420
6.379
6.379
82,895
-0.04(-0.56%)
Jul 04, 2008
6.420
6.430
6.394
6.415
59,538
+0.00(+0.00%)
Jul 03, 2008
6.420
6.430
6.394
6.415
59,538
-0.02(-0.24%)
Jul 02, 2008
6.348
6.430
6.348
6.430
86,489
+0.09(+1.38%)
Jul 01, 2008
6.369
6.374
6.338
6.343
83,156
-0.03(-0.40%)
Jun 30, 2008
6.333
6.369
6.333
6.369
47,284
+0.03(+0.41%)
Jun 27, 2008
6.353
6.363
6.302
6.343
101,023
-0.01(-0.16%)
Jun 26, 2008
6.338
6.405
6.333
6.353
72,034
-0.05(-0.80%)
Jun 25, 2008
6.353
6.430
6.353
6.405
90,045
+0.04(+0.65%)
Jun 24, 2008
6.333
6.420
6.333
6.364
86,961
+0.01(+0.16%)
Jun 23, 2008
6.420
6.420
6.353
6.353
148,979
-0.04(-0.56%)
Jun 20, 2008
6.487
6.487
6.374
6.389
68,865
-0.07(-1.11%)
Jun 19, 2008
6.446
6.482
6.446
6.461
59,147
+0.01(+0.16%)
Jun 18, 2008
6.425
6.457
6.425
6.451
164,268
+0.01(+0.16%)
Jun 17, 2008
6.497
6.497
6.415
6.441
66,194
-0.03(-0.40%)
Jun 16, 2008
6.482
6.538
6.456
6.466
132,390
-0.03(-0.40%)
Jun 13, 2008
6.441
6.507
6.441
6.492
108,929
+0.04(+0.56%)
Jun 12, 2008
6.513
6.523
6.379
6.456
196,183
-0.09(-1.41%)
Jun 11, 2008
6.554
6.590
6.533
6.549
150,914
-0.02(-0.23%)
Jun 10, 2008
6.621
6.631
6.564
6.564
91,734
-0.06(-0.93%)
Jun 09, 2008
6.651
6.693
6.595
6.626
429,066
-0.06(-0.85%)
Jun 06, 2008
6.698
6.713
6.677
6.682
72,186
-0.03(-0.38%)
Jun 05, 2008
6.636
6.729
6.636
6.708
99,698
+0.03(+0.38%)
Jun 04, 2008
6.749
6.770
6.682
6.682
128,880
-0.07(-1.07%)
Jun 03, 2008
6.764
6.791
6.744
6.754
121,369
-0.03(-0.38%)
Jun 02, 2008
6.775
6.795
6.770
6.780
38,992
+0.03(+0.38%)
May 30, 2008
6.708
6.759
6.708
6.754
37,609
+0.01(+0.08%)
May 29, 2008
6.785
6.785
6.749
6.749
67,536
+0.02(+0.31%)
May 28, 2008
6.657
6.755
6.657
6.729
80,551
+0.04(+0.54%)
May 27, 2008
6.703
6.723
6.687
6.693
51,521
+0.01(+0.15%)
May 26, 2008
6.682
6.723
6.682
6.682
0
+0.00(+0.00%)
May 23, 2008
6.682
6.723
6.682
6.682
81,429
-0.03(-0.38%)
May 22, 2008
6.739
6.770
6.677
6.708
142,650
-0.05(-0.68%)
May 21, 2008
6.739
6.775
6.739
6.754
45,998
+0.00(+0.00%)
May 20, 2008
6.734
6.775
6.734
6.754
38,858
+0.01(+0.08%)
May 19, 2008
6.795
6.795
6.739
6.749
67,610
-0.01(-0.08%)
May 16, 2008
6.749
6.785
6.749
6.754
54,778
+0.01(+0.08%)
May 15, 2008
6.744
6.775
6.718
6.749
32,568
-0.01(-0.08%)
May 14, 2008
6.713
6.770
6.713
6.754
87,555
+0.03(+0.38%)
May 13, 2008
6.723
6.764
6.723
6.729
55,233
-0.03(-0.46%)
May 12, 2008
6.800
6.914
6.739
6.759
220,815
+0.06(+0.95%)
May 09, 2008
6.672
6.708
6.657
6.696
98,500
+0.02(+0.36%)
May 08, 2008
6.657
6.687
6.651
6.672
50,566
+0.01(+0.08%)
May 07, 2008
6.636
6.677
6.636
6.667
65,470
+0.01(+0.08%)
May 06, 2008
6.667
6.698
6.657
6.662
81,012
-0.01(-0.15%)
May 05, 2008
6.682
6.708
6.667
6.672
61,032
-0.01(-0.15%)
May 02, 2008
6.687
6.693
6.667
6.682
43,846
+0.03(+0.39%)
May 01, 2008
6.682
6.687
6.651
6.657
37,403
-0.02(-0.31%)
Apr 30, 2008
6.646
6.677
6.636
6.677
81,876
+0.04(+0.54%)
Apr 29, 2008
6.600
6.645
6.600
6.641
75,495
+0.02(+0.23%)
Apr 28, 2008
6.667
6.667
6.626
6.626
64,478
-0.02(-0.23%)
Apr 25, 2008
6.677
6.677
6.610
6.641
155,595
-0.05(-0.77%)
Apr 24, 2008
6.687
6.718
6.677
6.693
54,278
+0.00(+0.00%)
Apr 23, 2008
6.698
6.708
6.682
6.693
42,187
+0.02(+0.31%)
Apr 22, 2008
6.677
6.708
6.667
6.672
75,678
+0.00(+0.00%)
Apr 21, 2008
6.708
6.708
6.672
6.672
38,899
-0.01(-0.15%)
Apr 18, 2008
6.713
6.729
6.682
6.682
70,765
-0.03(-0.46%)
Apr 17, 2008
6.708
6.713
6.687
6.713
76,456
+0.02(+0.31%)
Apr 16, 2008
6.646
6.693
6.646
6.693
47,080
+0.03(+0.48%)
Apr 15, 2008
6.687
6.687
6.592
6.661
93,204
-0.00(-0.02%)
Apr 14, 2008
6.708
6.718
6.657
6.662
74,448
-0.02(-0.23%)
Apr 11, 2008
6.703
6.723
6.677
6.677
165,387
-0.02(-0.31%)
Apr 10, 2008
6.621
6.698
6.621
6.698
72,954
+0.07(+1.09%)
Apr 09, 2008
6.605
6.636
6.595
6.626
125,880
+0.06(+0.86%)
Apr 08, 2008
6.595
6.615
6.569
6.569
43,383
-0.02(-0.31%)
Apr 07, 2008
6.626
6.657
6.590
6.590
122,174
-0.01(-0.12%)
Apr 04, 2008
6.600
6.631
6.574
6.597
81,709
+0.02(+0.27%)
Apr 03, 2008
6.549
6.615
6.549
6.579
85,989
+0.00(+0.00%)
Apr 02, 2008
6.543
6.579
6.533
6.579
77,234
+0.02(+0.23%)
Apr 01, 2008
6.569
6.590
6.559
6.564
70,425
+0.01(+0.16%)
Mar 31, 2008
6.523
6.572
6.523
6.554
88,907
-0.02(-0.23%)
Mar 28, 2008
6.554
6.579
6.554
6.569
44,940
+0.03(+0.39%)
Mar 27, 2008
6.477
6.574
6.477
6.543
171,978
+0.09(+1.35%)
Mar 26, 2008
6.374
6.471
6.369
6.456
175,091
+0.06(+0.88%)
Mar 25, 2008
6.348
6.400
6.348
6.400
150,130
+0.03(+0.40%)
Mar 24, 2008
6.343
6.389
6.343
6.374
115,176
+0.03(+0.49%)
Mar 21, 2008
6.353
6.353
6.312
6.343
93,381
+0.00(+0.00%)
Mar 20, 2008
6.353
6.353
6.312
6.343
93,381
-0.01(-0.16%)
Mar 19, 2008
6.333
6.358
6.329
6.353
23,929
+0.04(+0.57%)
Mar 18, 2008
6.261
6.364
6.261
6.317
89,685
+0.05(+0.87%)
Mar 17, 2008
6.302
6.322
6.235
6.263
83,654
-0.08(-1.18%)
Mar 14, 2008
6.394
6.403
6.322
6.338
87,934
-0.04(-0.64%)
Mar 13, 2008
6.415
6.441
6.374
6.379
137,347
-0.03(-0.48%)
Mar 12, 2008
6.405
6.452
6.379
6.410
153,885
-0.05(-0.80%)
Mar 11, 2008
6.533
6.559
6.441
6.461
123,925
-0.02(-0.32%)
Mar 10, 2008
6.543
6.564
6.425
6.482
221,003
-0.04(-0.63%)
Mar 07, 2008
6.507
6.538
6.492
6.523
111,085
+0.03(+0.40%)
Mar 06, 2008
6.631
6.631
6.436
6.497
228,980
-0.10(-1.48%)
Mar 05, 2008
6.682
6.682
6.574
6.595
185,207
+0.07(+1.02%)
Mar 04, 2008
6.569
6.574
6.394
6.528
240,069
+0.04(+0.55%)
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.