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
)
5.960
+0.010 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 27, 2015
5.198
5.223
5.173
5.223
137,607
+0.05(+0.96%)
Feb 26, 2015
5.204
5.210
5.155
5.173
169,707
-0.02(-0.48%)
Feb 25, 2015
5.198
5.198
5.192
5.198
140,847
+0.01(+0.12%)
Feb 24, 2015
5.173
5.198
5.155
5.192
204,623
+0.02(+0.48%)
Feb 23, 2015
5.173
5.209
5.148
5.167
289,075
+0.01(+0.12%)
Feb 20, 2015
5.192
5.217
5.161
5.161
251,228
-0.02(-0.48%)
Feb 19, 2015
5.173
5.215
5.152
5.186
285,022
+0.02(+0.36%)
Feb 18, 2015
5.092
5.167
5.074
5.167
347,665
+0.08(+1.59%)
Feb 17, 2015
5.241
5.241
5.074
5.086
587,534
-0.15(-2.85%)
Feb 13, 2015
5.248
5.235
5.235
5.235
233,967
+0.01(+0.12%)
Feb 12, 2015
5.260
5.260
5.229
5.229
174,663
-0.01(-0.12%)
Feb 11, 2015
5.279
5.291
5.235
5.235
211,367
-0.03(-0.59%)
Feb 10, 2015
5.266
5.285
5.248
5.266
519,790
+0.02(+0.39%)
Feb 09, 2015
5.271
5.271
5.221
5.246
197,843
-0.01(-0.12%)
Feb 06, 2015
5.301
5.326
5.252
5.252
372,439
-0.06(-1.16%)
Feb 05, 2015
5.320
5.345
5.295
5.314
275,623
+0.01(+0.12%)
Feb 04, 2015
5.283
5.308
5.246
5.308
282,749
+0.02(+0.47%)
Feb 03, 2015
5.326
5.345
5.283
5.283
274,178
-0.04(-0.81%)
Feb 02, 2015
5.314
5.332
5.301
5.326
281,874
+0.03(+0.48%)
Jan 30, 2015
5.264
5.314
5.264
5.301
313,771
+0.05(+1.05%)
Jan 29, 2015
5.252
5.277
5.240
5.246
258,160
+0.01(+0.12%)
Jan 28, 2015
5.203
5.246
5.203
5.240
160,014
+0.03(+0.59%)
Jan 27, 2015
5.196
5.221
5.196
5.209
213,569
+0.02(+0.36%)
Jan 26, 2015
5.203
5.203
5.190
5.190
183,630
-0.01(-0.12%)
Jan 23, 2015
5.196
5.203
5.190
5.196
143,592
+0.00(+0.00%)
Jan 22, 2015
5.184
5.215
5.184
5.196
222,961
+0.02(+0.48%)
Jan 21, 2015
5.196
5.196
5.147
5.172
213,361
-0.01(-0.24%)
Jan 20, 2015
5.184
5.203
5.178
5.184
147,058
-0.01(-0.12%)
Jan 16, 2015
5.209
5.215
5.172
5.190
154,914
-0.02(-0.36%)
Jan 15, 2015
5.165
5.209
5.165
5.209
190,050
+0.04(+0.84%)
Jan 14, 2015
5.184
5.215
5.165
5.165
260,515
-0.02(-0.48%)
Jan 13, 2015
5.128
5.203
5.128
5.190
315,626
+0.06(+1.20%)
Jan 12, 2015
5.147
5.153
5.116
5.128
277,908
-0.01(-0.20%)
Jan 09, 2015
5.120
5.157
5.103
5.139
112,471
+0.02(+0.48%)
Jan 08, 2015
5.133
5.139
5.100
5.114
195,843
-0.04(-0.72%)
Jan 07, 2015
5.114
5.164
5.114
5.151
384,241
+0.03(+0.60%)
Jan 06, 2015
5.090
5.144
5.084
5.120
324,935
+0.04(+0.73%)
Jan 05, 2015
5.041
5.084
5.041
5.084
155,227
+0.05(+0.98%)
Jan 02, 2015
5.034
5.059
5.028
5.034
209,486
+0.00(+0.00%)
Dec 31, 2014
5.034
5.034
5.034
5.034
300,307
-0.01(-0.12%)
Dec 30, 2014
5.010
5.041
4.998
5.041
232,726
+0.02(+0.49%)
Dec 29, 2014
5.053
5.053
5.004
5.016
177,823
-0.03(-0.61%)
Dec 26, 2014
5.022
5.053
4.991
5.047
319,669
+0.03(+0.61%)
Dec 24, 2014
5.004
5.016
5.016
5.016
134,536
+0.00(+0.00%)
Dec 23, 2014
5.016
5.041
5.004
5.016
206,279
+0.01(+0.25%)
Dec 22, 2014
5.016
5.047
4.991
5.004
349,748
-0.01(-0.25%)
Dec 19, 2014
5.010
5.028
4.998
5.016
236,297
+0.01(+0.12%)
Dec 18, 2014
5.010
5.022
4.998
5.010
194,160
+0.00(+0.00%)
Dec 17, 2014
5.004
5.010
4.985
5.010
282,225
+0.00(+0.00%)
Dec 16, 2014
4.985
5.010
4.985
5.010
147,583
+0.02(+0.37%)
Dec 15, 2014
5.016
5.022
4.973
4.991
310,433
-0.02(-0.49%)
Dec 12, 2014
4.979
5.016
4.979
5.016
246,813
+0.02(+0.41%)
Dec 11, 2014
5.020
5.020
4.977
4.996
280,820
-0.01(-0.24%)
Dec 10, 2014
5.038
5.038
5.002
5.008
303,922
-0.02(-0.36%)
Dec 09, 2014
4.971
5.026
4.965
5.026
229,354
+0.02(+0.49%)
Dec 08, 2014
5.008
5.008
4.977
5.002
203,815
-0.01(-0.12%)
Dec 05, 2014
5.008
5.014
4.983
5.008
281,862
-0.01(-0.24%)
Dec 04, 2014
4.996
5.026
4.988
5.020
276,069
+0.04(+0.74%)
Dec 03, 2014
4.965
4.996
4.962
4.983
206,525
+0.02(+0.37%)
Dec 02, 2014
4.910
4.971
4.910
4.965
262,759
+0.04(+0.87%)
Dec 01, 2014
4.959
4.965
4.922
4.922
334,399
-0.02(-0.49%)
Nov 28, 2014
4.947
4.959
4.935
4.947
126,618
+0.01(+0.25%)
Nov 26, 2014
4.947
4.935
4.935
4.935
165,993
+0.00(+0.00%)
Nov 25, 2014
4.941
4.953
4.935
4.935
135,553
-0.01(-0.12%)
Nov 24, 2014
4.953
4.959
4.916
4.941
386,121
-0.01(-0.25%)
Nov 21, 2014
4.959
4.969
4.953
4.953
188,079
-0.02(-0.37%)
Nov 20, 2014
4.977
4.983
4.959
4.971
82,949
+0.00(+0.00%)
Nov 19, 2014
4.959
4.971
4.944
4.971
272,673
+0.00(+0.00%)
Nov 18, 2014
4.971
4.978
4.959
4.971
116,565
-0.01(-0.25%)
Nov 17, 2014
4.983
4.984
4.959
4.983
176,787
-0.00(-0.04%)
Nov 14, 2014
4.965
4.990
4.959
4.986
131,839
+0.02(+0.41%)
Nov 13, 2014
4.996
5.014
4.965
4.965
376,370
-0.03(-0.62%)
Nov 12, 2014
4.978
4.996
4.972
4.996
277,823
-0.02(-0.48%)
Nov 11, 2014
5.045
5.045
5.002
5.021
504,269
-0.04(-0.72%)
Nov 10, 2014
5.039
5.057
5.021
5.057
321,752
+0.02(+0.36%)
Nov 07, 2014
5.045
5.051
5.027
5.039
159,363
-0.01(-0.24%)
Nov 06, 2014
5.051
5.063
5.033
5.051
272,189
-0.01(-0.24%)
Nov 05, 2014
5.051
5.094
5.008
5.063
342,966
+0.01(+0.12%)
Nov 04, 2014
5.045
5.063
4.972
5.057
660,507
-0.01(-0.12%)
Nov 03, 2014
5.112
5.142
5.051
5.063
420,788
-0.04(-0.83%)
Oct 31, 2014
5.130
5.130
5.081
5.106
253,119
-0.02(-0.36%)
Oct 30, 2014
5.124
5.148
5.124
5.124
215,514
-0.02(-0.48%)
Oct 29, 2014
5.112
5.167
5.112
5.149
195,485
+0.02(+0.37%)
Oct 28, 2014
5.106
5.130
5.106
5.130
252,635
+0.03(+0.60%)
Oct 27, 2014
5.106
5.118
5.087
5.100
135,266
+0.00(+0.00%)
Oct 24, 2014
5.087
5.112
5.087
5.100
62,271
+0.01(+0.12%)
Oct 23, 2014
5.118
5.130
5.087
5.094
146,810
-0.01(-0.24%)
Oct 22, 2014
5.106
5.118
5.087
5.106
130,587
+0.00(+0.00%)
Oct 21, 2014
5.069
5.124
5.051
5.106
378,690
+0.03(+0.60%)
Oct 20, 2014
5.081
5.112
5.069
5.075
224,301
-0.01(-0.24%)
Oct 17, 2014
5.087
5.118
5.081
5.087
221,769
+0.01(+0.11%)
Oct 16, 2014
5.045
5.100
5.045
5.082
233,699
+0.02(+0.49%)
Oct 15, 2014
5.069
5.087
5.027
5.057
265,323
-0.00(-0.00%)
Oct 14, 2014
5.081
5.094
5.057
5.057
232,188
+0.00(+0.00%)
Oct 13, 2014
5.057
5.075
5.039
5.057
181,093
+0.00(+0.00%)
Oct 10, 2014
5.100
5.100
5.051
5.057
207,660
-0.04(-0.72%)
Oct 09, 2014
5.124
5.130
5.075
5.094
233,679
-0.01(-0.13%)
Oct 08, 2014
5.082
5.124
5.070
5.100
399,336
+0.01(+0.12%)
Oct 07, 2014
5.046
5.100
5.046
5.094
220,243
+0.04(+0.84%)
Oct 06, 2014
5.046
5.082
5.046
5.052
200,086
+0.01(+0.24%)
Oct 03, 2014
5.052
5.052
5.022
5.040
214,236
+0.01(+0.12%)
Oct 02, 2014
5.058
5.064
5.016
5.034
280,459
-0.02(-0.36%)
Oct 01, 2014
5.076
5.088
5.046
5.052
330,299
-0.01(-0.16%)
Sep 30, 2014
5.052
5.070
5.040
5.060
188,326
+0.03(+0.64%)
Sep 29, 2014
5.022
5.034
5.004
5.028
179,510
+0.02(+0.48%)
Sep 26, 2014
4.985
5.016
4.985
5.004
78,160
+0.02(+0.36%)
Sep 25, 2014
4.991
5.010
4.985
4.985
186,445
-0.01(-0.24%)
Sep 24, 2014
5.004
5.010
4.991
4.998
277,811
-0.01(-0.24%)
Sep 23, 2014
5.052
5.052
4.991
5.010
452,042
-0.03(-0.59%)
Sep 22, 2014
5.046
5.049
5.028
5.039
124,601
-0.02(-0.37%)
Sep 19, 2014
5.040
5.070
5.022
5.058
190,842
+0.01(+0.12%)
Sep 18, 2014
5.022
5.070
5.022
5.052
187,276
+0.02(+0.48%)
Sep 17, 2014
5.016
5.046
5.004
5.028
167,223
+0.02(+0.36%)
Sep 16, 2014
5.004
5.016
4.991
5.010
136,996
+0.01(+0.12%)
Sep 15, 2014
5.022
5.034
5.004
5.004
134,917
-0.02(-0.36%)
Sep 12, 2014
5.046
5.052
5.016
5.022
90,272
-0.02(-0.48%)
Sep 11, 2014
5.076
5.082
5.046
5.046
195,464
-0.03(-0.60%)
Sep 10, 2014
5.082
5.100
5.070
5.076
195,598
+0.01(+0.11%)
Sep 09, 2014
5.059
5.083
5.053
5.071
189,659
+0.01(+0.24%)
Sep 08, 2014
5.059
5.071
5.035
5.059
166,698
+0.01(+0.24%)
Sep 05, 2014
5.059
5.090
5.047
5.047
165,181
-0.02(-0.36%)
Sep 04, 2014
5.065
5.077
5.053
5.065
143,109
+0.01(+0.24%)
Sep 03, 2014
5.077
5.077
5.035
5.053
197,124
-0.01(-0.24%)
Sep 02, 2014
5.095
5.095
5.053
5.065
167,328
-0.02(-0.35%)
Aug 29, 2014
5.089
5.083
5.083
5.083
311,591
+0.01(+0.12%)
Aug 28, 2014
5.083
5.083
5.056
5.077
133,182
+0.02(+0.33%)
Aug 27, 2014
5.047
5.083
5.035
5.060
156,280
+0.03(+0.62%)
Aug 26, 2014
4.999
5.029
4.999
5.029
178,947
+0.04(+0.72%)
Aug 25, 2014
5.017
5.023
4.993
4.993
205,528
-0.02(-0.48%)
Aug 22, 2014
5.023
5.038
5.020
5.017
140,873
-0.02(-0.36%)
Aug 21, 2014
5.035
5.047
5.017
5.035
136,251
+0.01(+0.12%)
Aug 20, 2014
5.047
5.029
5.029
5.029
129,478
+0.00(+0.00%)
Aug 19, 2014
5.035
5.047
5.029
5.029
234,607
-0.01(-0.12%)
Aug 18, 2014
5.053
5.059
5.035
5.035
162,079
-0.01(-0.24%)
Aug 15, 2014
5.065
5.065
5.047
5.047
123,215
+0.00(+0.00%)
Aug 14, 2014
5.065
5.065
5.041
5.047
183,153
-0.01(-0.24%)
Aug 13, 2014
5.035
5.089
5.035
5.059
111,332
+0.03(+0.54%)
Aug 12, 2014
5.041
5.041
5.017
5.032
122,286
-0.00(-0.06%)
Aug 11, 2014
5.047
5.065
5.029
5.035
163,923
-0.01(-0.14%)
Aug 08, 2014
5.029
5.059
5.023
5.042
169,616
+0.04(+0.73%)
Aug 07, 2014
4.981
5.005
4.981
5.005
101,726
+0.02(+0.36%)
Aug 06, 2014
4.934
5.011
4.934
4.987
198,892
+0.04(+0.72%)
Aug 05, 2014
4.946
4.958
4.940
4.952
92,983
+0.01(+0.24%)
Aug 04, 2014
4.993
4.993
4.940
4.940
168,454
-0.04(-0.84%)
Aug 01, 2014
4.952
4.987
4.940
4.981
312,384
+0.04(+0.85%)
Jul 31, 2014
4.970
4.987
4.934
4.940
208,240
-0.04(-0.84%)
Jul 30, 2014
4.999
5.011
4.964
4.981
330,656
-0.04(-0.77%)
Jul 29, 2014
5.017
5.035
5.017
5.020
189,908
-0.00(-0.06%)
Jul 28, 2014
5.023
5.047
5.023
5.023
204,102
+0.00(+0.00%)
Jul 25, 2014
5.029
5.059
5.023
5.023
142,141
+0.00(+0.00%)
Jul 24, 2014
5.041
5.059
5.011
5.023
204,937
-0.04(-0.83%)
Jul 23, 2014
5.059
5.071
5.029
5.065
203,499
+0.01(+0.24%)
Jul 22, 2014
5.065
5.083
5.047
5.053
109,918
-0.01(-0.12%)
Jul 21, 2014
5.041
5.074
5.041
5.059
110,877
+0.01(+0.12%)
Jul 18, 2014
5.005
5.053
5.005
5.053
111,746
+0.06(+1.20%)
Jul 17, 2014
5.023
5.047
4.987
4.993
186,700
-0.01(-0.24%)
Jul 16, 2014
5.017
5.017
4.993
5.005
213,740
-0.01(-0.12%)
Jul 15, 2014
5.023
5.047
5.011
5.011
439,074
-0.04(-0.71%)
Jul 14, 2014
5.065
5.077
5.036
5.047
243,856
-0.04(-0.70%)
Jul 11, 2014
5.089
5.113
5.077
5.083
175,412
-0.02(-0.39%)
Jul 10, 2014
5.065
5.119
5.065
5.103
229,007
+0.04(+0.72%)
Jul 09, 2014
5.066
5.072
5.030
5.066
230,559
+0.03(+0.59%)
Jul 08, 2014
5.054
5.072
5.030
5.037
251,648
-0.01(-0.22%)
Jul 07, 2014
4.983
5.072
4.977
5.048
370,866
+0.10(+2.04%)
Jul 03, 2014
4.989
4.947
4.947
4.947
513,918
-0.06(-1.19%)
Jul 02, 2014
5.018
5.030
4.971
5.006
476,859
-0.02(-0.35%)
Jul 01, 2014
5.078
5.078
5.006
5.024
279,957
+0.01(+0.24%)
Jun 30, 2014
5.054
5.060
5.012
5.012
218,609
-0.02(-0.34%)
Jun 27, 2014
5.024
5.048
5.024
5.029
213,021
-0.00(-0.01%)
Jun 26, 2014
5.030
5.042
5.018
5.030
132,780
+0.01(+0.12%)
Jun 25, 2014
5.000
5.031
4.994
5.024
242,450
+0.02(+0.48%)
Jun 24, 2014
4.994
5.000
4.983
5.000
146,276
+0.01(+0.24%)
Jun 23, 2014
4.965
5.006
4.959
4.989
175,013
+0.03(+0.60%)
Jun 20, 2014
4.959
4.983
4.953
4.959
166,514
+0.02(+0.36%)
Jun 19, 2014
4.977
4.977
4.941
4.941
211,625
-0.02(-0.36%)
Jun 18, 2014
4.953
4.977
4.941
4.959
141,186
+0.02(+0.48%)
Jun 17, 2014
4.935
4.959
4.929
4.935
342,358
+0.00(+0.00%)
Jun 16, 2014
4.935
4.977
4.935
4.935
284,414
-0.01(-0.12%)
Jun 13, 2014
4.947
4.959
4.923
4.941
237,717
-0.01(-0.12%)
Jun 12, 2014
4.923
4.959
4.923
4.947
162,788
+0.02(+0.36%)
Jun 11, 2014
4.941
4.959
4.923
4.929
278,709
-0.01(-0.13%)
Jun 10, 2014
4.947
4.959
4.936
4.936
265,479
+0.01(+0.12%)
Jun 06, 2014
4.894
4.947
4.894
4.930
283,257
+0.04(+0.72%)
Jun 05, 2014
4.871
4.918
4.871
4.894
274,497
+0.01(+0.24%)
Jun 04, 2014
4.947
4.947
4.877
4.883
529,719
-0.07(-1.43%)
Jun 03, 2014
4.959
4.965
4.947
4.953
260,608
-0.01(-0.12%)
Jun 02, 2014
4.983
4.983
4.953
4.959
305,592
-0.01(-0.12%)
May 30, 2014
4.971
4.971
4.953
4.965
384,454
+0.01(+0.12%)
May 29, 2014
4.953
4.971
4.947
4.959
366,991
+0.01(+0.12%)
May 28, 2014
4.942
4.959
4.942
4.953
271,425
+0.01(+0.24%)
May 27, 2014
4.947
4.953
4.936
4.942
236,097
+0.00(+0.00%)
May 23, 2014
4.942
4.942
4.942
4.942
134,996
+0.00(+0.01%)
May 22, 2014
4.930
4.942
4.930
4.941
125,663
+0.01(+0.23%)
May 21, 2014
4.924
4.947
4.918
4.930
386,129
+0.01(+0.12%)
May 20, 2014
4.924
4.942
4.912
4.924
342,408
+0.02(+0.36%)
May 19, 2014
4.930
4.947
4.906
4.906
500,339
+0.00(+0.00%)
May 16, 2014
4.906
4.924
4.900
4.906
369,418
+0.00(+0.00%)
May 15, 2014
4.912
4.930
4.900
4.906
290,078
+0.01(+0.24%)
May 14, 2014
4.900
4.918
4.888
4.894
366,562
+0.00(+0.00%)
May 13, 2014
4.906
4.912
4.888
4.894
320,394
+0.01(+0.12%)
May 12, 2014
4.900
4.918
4.888
4.888
274,558
-0.01(-0.24%)
May 09, 2014
4.888
4.909
4.888
4.900
216,454
+0.01(+0.23%)
May 08, 2014
4.866
4.901
4.866
4.889
298,518
+0.02(+0.48%)
May 07, 2014
4.871
4.883
4.863
4.866
355,441
+0.01(+0.24%)
May 06, 2014
4.830
4.871
4.830
4.854
328,901
+0.02(+0.49%)
May 05, 2014
4.848
4.854
4.830
4.830
224,886
+0.00(+0.00%)
May 02, 2014
4.842
4.848
4.829
4.830
312,193
-0.01(-0.24%)
May 01, 2014
4.819
4.866
4.819
4.842
318,233
+0.03(+0.61%)
Apr 30, 2014
4.830
4.848
4.813
4.813
400,555
+0.01(+0.12%)
Apr 29, 2014
4.836
4.836
4.807
4.807
323,341
-0.04(-0.73%)
Apr 28, 2014
4.854
4.883
4.830
4.842
391,011
+0.00(+0.00%)
Apr 25, 2014
4.842
4.871
4.836
4.842
215,971
+0.01(+0.12%)
Apr 24, 2014
4.801
4.842
4.801
4.836
161,572
+0.03(+0.61%)
Apr 23, 2014
4.801
4.813
4.795
4.807
175,310
+0.02(+0.37%)
Apr 22, 2014
4.795
4.801
4.778
4.789
183,650
+0.01(+0.12%)
Apr 21, 2014
4.777
4.807
4.777
4.783
252,922
+0.01(+0.16%)
Apr 17, 2014
4.783
4.776
4.776
4.776
170,552
+0.01(+0.21%)
Apr 16, 2014
4.754
4.766
4.742
4.766
203,223
+0.03(+0.62%)
Apr 15, 2014
4.713
4.748
4.707
4.736
265,972
+0.02(+0.50%)
Apr 14, 2014
4.736
4.742
4.707
4.713
317,695
-0.04(-0.74%)
Apr 11, 2014
4.736
4.760
4.731
4.748
213,254
+0.00(+0.00%)
Apr 10, 2014
4.760
4.772
4.736
4.748
187,562
+0.00(+0.00%)
Apr 09, 2014
4.772
4.777
4.748
4.748
152,971
-0.01(-0.26%)
Apr 08, 2014
4.743
4.772
4.737
4.760
196,981
+0.02(+0.49%)
Apr 07, 2014
4.766
4.766
4.737
4.737
237,520
-0.02(-0.49%)
Apr 04, 2014
4.737
4.760
4.737
4.760
200,788
+0.02(+0.37%)
Apr 03, 2014
4.737
4.755
4.708
4.743
177,760
+0.02(+0.49%)
Apr 02, 2014
4.725
4.725
4.702
4.720
257,400
+0.00(+0.00%)
Apr 01, 2014
4.731
4.731
4.708
4.720
248,079
-0.01(-0.12%)
Mar 31, 2014
4.731
4.731
4.690
4.725
200,015
+0.02(+0.37%)
Mar 28, 2014
4.714
4.725
4.696
4.708
258,597
+0.01(+0.12%)
Mar 27, 2014
4.696
4.737
4.690
4.702
256,917
+0.01(+0.12%)
Mar 26, 2014
4.685
4.720
4.685
4.696
209,842
-0.01(-0.12%)
Mar 25, 2014
4.679
4.702
4.679
4.702
155,844
+0.00(+0.00%)
Mar 24, 2014
4.661
4.708
4.644
4.702
181,358
+0.04(+0.88%)
Mar 21, 2014
4.632
4.661
4.632
4.661
207,341
+0.05(+1.01%)
Mar 20, 2014
4.632
4.638
4.591
4.615
303,080
-0.02(-0.50%)
Mar 19, 2014
4.667
4.696
4.638
4.638
251,469
-0.04(-0.75%)
Mar 18, 2014
4.725
4.725
4.673
4.673
225,533
-0.02(-0.50%)
Mar 17, 2014
4.743
4.743
4.690
4.696
238,367
-0.03(-0.62%)
Mar 14, 2014
4.743
4.743
4.708
4.725
136,262
-0.02(-0.37%)
Mar 13, 2014
4.737
4.743
4.718
4.743
140,778
+0.02(+0.37%)
Mar 12, 2014
4.685
4.737
4.685
4.725
160,758
+0.03(+0.61%)
Mar 11, 2014
4.697
4.726
4.691
4.697
233,666
-0.02(-0.49%)
Mar 10, 2014
4.668
4.720
4.639
4.720
212,276
+0.07(+1.50%)
Mar 07, 2014
4.668
4.668
4.633
4.650
367,860
-0.02(-0.50%)
Mar 06, 2014
4.732
4.737
4.662
4.674
318,640
-0.04(-0.86%)
Mar 05, 2014
4.720
4.732
4.705
4.714
192,328
+0.01(+0.25%)
Mar 04, 2014
4.703
4.714
4.697
4.703
177,294
+0.01(+0.12%)
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.