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
)
6.110
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
5.182
5.207
5.157
5.207
138,035
+0.05(+0.96%)
Feb 26, 2015
5.188
5.194
5.139
5.157
170,235
-0.02(-0.48%)
Feb 25, 2015
5.182
5.182
5.176
5.182
141,285
+0.01(+0.12%)
Feb 24, 2015
5.157
5.182
5.139
5.176
205,259
+0.02(+0.48%)
Feb 23, 2015
5.157
5.193
5.132
5.151
289,974
+0.01(+0.12%)
Feb 20, 2015
5.176
5.200
5.145
5.145
252,009
-0.02(-0.48%)
Feb 19, 2015
5.157
5.199
5.136
5.170
285,908
+0.02(+0.36%)
Feb 18, 2015
5.077
5.151
5.058
5.151
348,746
+0.08(+1.59%)
Feb 17, 2015
5.225
5.225
5.058
5.070
589,360
-0.15(-2.85%)
Feb 13, 2015
5.231
5.219
5.219
5.219
234,694
+0.01(+0.12%)
Feb 12, 2015
5.244
5.244
5.213
5.213
175,206
-0.01(-0.12%)
Feb 11, 2015
5.262
5.275
5.219
5.219
212,024
-0.03(-0.59%)
Feb 10, 2015
5.250
5.269
5.231
5.250
521,406
+0.02(+0.39%)
Feb 09, 2015
5.254
5.254
5.205
5.230
198,458
-0.01(-0.12%)
Feb 06, 2015
5.285
5.310
5.236
5.236
373,597
-0.06(-1.16%)
Feb 05, 2015
5.303
5.328
5.279
5.297
276,480
+0.01(+0.12%)
Feb 04, 2015
5.267
5.291
5.230
5.291
283,628
+0.02(+0.47%)
Feb 03, 2015
5.310
5.328
5.267
5.267
275,030
-0.04(-0.81%)
Feb 02, 2015
5.297
5.315
5.285
5.310
282,750
+0.03(+0.48%)
Jan 30, 2015
5.248
5.297
5.248
5.284
314,747
+0.05(+1.05%)
Jan 29, 2015
5.236
5.260
5.223
5.230
258,963
+0.01(+0.12%)
Jan 28, 2015
5.186
5.230
5.186
5.223
160,511
+0.03(+0.59%)
Jan 27, 2015
5.180
5.205
5.180
5.193
214,233
+0.02(+0.36%)
Jan 26, 2015
5.186
5.187
5.174
5.174
184,201
-0.01(-0.12%)
Jan 23, 2015
5.180
5.186
5.174
5.180
144,038
+0.00(+0.00%)
Jan 22, 2015
5.168
5.199
5.168
5.180
223,654
+0.02(+0.48%)
Jan 21, 2015
5.180
5.180
5.131
5.156
214,024
-0.01(-0.24%)
Jan 20, 2015
5.168
5.186
5.162
5.168
147,515
-0.01(-0.12%)
Jan 16, 2015
5.193
5.199
5.156
5.174
155,396
-0.02(-0.36%)
Jan 15, 2015
5.149
5.193
5.149
5.193
190,641
+0.04(+0.84%)
Jan 14, 2015
5.168
5.199
5.149
5.149
261,325
-0.02(-0.48%)
Jan 13, 2015
5.113
5.186
5.113
5.174
316,607
+0.06(+1.20%)
Jan 12, 2015
5.131
5.137
5.100
5.113
278,772
-0.01(-0.20%)
Jan 09, 2015
5.105
5.141
5.087
5.123
112,821
+0.02(+0.48%)
Jan 08, 2015
5.117
5.123
5.085
5.098
196,452
-0.04(-0.72%)
Jan 07, 2015
5.098
5.148
5.098
5.135
385,436
+0.03(+0.60%)
Jan 06, 2015
5.074
5.128
5.068
5.105
325,945
+0.04(+0.73%)
Jan 05, 2015
5.025
5.068
5.025
5.068
155,710
+0.05(+0.98%)
Jan 02, 2015
5.019
5.043
5.013
5.019
210,137
+0.00(+0.00%)
Dec 31, 2014
5.019
5.019
5.019
5.019
301,240
-0.01(-0.12%)
Dec 30, 2014
4.994
5.025
4.982
5.025
233,450
+0.02(+0.49%)
Dec 29, 2014
5.037
5.037
4.988
5.000
178,376
-0.03(-0.61%)
Dec 26, 2014
5.007
5.037
4.976
5.031
320,663
+0.03(+0.61%)
Dec 24, 2014
4.988
5.000
5.000
5.000
134,954
+0.00(+0.00%)
Dec 23, 2014
5.000
5.025
4.988
5.000
206,921
+0.01(+0.25%)
Dec 22, 2014
5.000
5.031
4.976
4.988
350,836
-0.01(-0.25%)
Dec 19, 2014
4.994
5.013
4.982
5.000
237,032
+0.01(+0.12%)
Dec 18, 2014
4.994
5.007
4.982
4.994
194,763
+0.00(+0.00%)
Dec 17, 2014
4.988
4.994
4.970
4.994
283,102
+0.00(+0.00%)
Dec 16, 2014
4.970
4.994
4.970
4.994
148,042
+0.02(+0.37%)
Dec 15, 2014
5.000
5.007
4.958
4.976
311,399
-0.02(-0.49%)
Dec 12, 2014
4.964
5.000
4.964
5.000
247,580
+0.02(+0.41%)
Dec 11, 2014
5.005
5.005
4.962
4.980
281,693
-0.01(-0.24%)
Dec 10, 2014
5.023
5.023
4.986
4.992
304,867
-0.02(-0.36%)
Dec 09, 2014
4.956
5.011
4.950
5.011
230,067
+0.02(+0.49%)
Dec 08, 2014
4.992
4.992
4.962
4.986
204,449
-0.01(-0.12%)
Dec 05, 2014
4.992
4.998
4.968
4.992
282,738
-0.01(-0.24%)
Dec 04, 2014
4.980
5.011
4.973
5.005
276,928
+0.04(+0.74%)
Dec 03, 2014
4.950
4.980
4.947
4.968
207,167
+0.02(+0.37%)
Dec 02, 2014
4.895
4.956
4.895
4.950
263,576
+0.04(+0.87%)
Dec 01, 2014
4.944
4.950
4.907
4.907
335,439
-0.02(-0.49%)
Nov 28, 2014
4.931
4.944
4.919
4.931
127,011
+0.01(+0.25%)
Nov 26, 2014
4.931
4.919
4.919
4.919
166,509
+0.00(+0.00%)
Nov 25, 2014
4.925
4.938
4.919
4.919
135,975
-0.01(-0.12%)
Nov 24, 2014
4.938
4.944
4.901
4.925
387,321
-0.01(-0.25%)
Nov 21, 2014
4.944
4.953
4.938
4.938
188,664
-0.02(-0.37%)
Nov 20, 2014
4.962
4.968
4.944
4.956
83,207
+0.00(+0.00%)
Nov 19, 2014
4.944
4.956
4.928
4.956
273,520
+0.00(+0.00%)
Nov 18, 2014
4.956
4.963
4.944
4.956
116,927
-0.01(-0.25%)
Nov 17, 2014
4.968
4.968
4.944
4.968
177,337
-0.00(-0.04%)
Nov 14, 2014
4.950
4.974
4.944
4.970
132,249
+0.02(+0.41%)
Nov 13, 2014
4.980
4.998
4.950
4.950
377,541
-0.03(-0.62%)
Nov 12, 2014
4.963
4.981
4.957
4.981
278,687
-0.02(-0.48%)
Nov 11, 2014
5.029
5.029
4.987
5.005
505,837
-0.04(-0.72%)
Nov 10, 2014
5.023
5.041
5.005
5.041
322,753
+0.02(+0.36%)
Nov 07, 2014
5.029
5.035
5.011
5.023
159,859
-0.01(-0.24%)
Nov 06, 2014
5.035
5.047
5.017
5.035
273,035
-0.01(-0.24%)
Nov 05, 2014
5.035
5.078
4.993
5.047
344,032
+0.01(+0.12%)
Nov 04, 2014
5.029
5.047
4.957
5.041
662,560
-0.01(-0.12%)
Nov 03, 2014
5.096
5.126
5.035
5.047
422,096
-0.04(-0.83%)
Oct 31, 2014
5.114
5.114
5.066
5.090
253,906
-0.02(-0.36%)
Oct 30, 2014
5.108
5.132
5.108
5.108
216,184
-0.02(-0.48%)
Oct 29, 2014
5.096
5.150
5.096
5.133
196,093
+0.02(+0.37%)
Oct 28, 2014
5.090
5.114
5.090
5.114
253,421
+0.03(+0.60%)
Oct 27, 2014
5.090
5.102
5.072
5.084
135,686
+0.00(+0.00%)
Oct 24, 2014
5.072
5.096
5.072
5.084
62,464
+0.01(+0.12%)
Oct 23, 2014
5.102
5.114
5.072
5.078
147,267
-0.01(-0.24%)
Oct 22, 2014
5.090
5.102
5.072
5.090
130,993
+0.00(+0.00%)
Oct 21, 2014
5.054
5.108
5.035
5.090
379,867
+0.03(+0.60%)
Oct 20, 2014
5.066
5.096
5.054
5.060
224,999
-0.01(-0.24%)
Oct 17, 2014
5.072
5.102
5.066
5.072
222,459
+0.01(+0.11%)
Oct 16, 2014
5.029
5.084
5.029
5.066
234,425
+0.02(+0.49%)
Oct 15, 2014
5.054
5.072
5.011
5.041
266,148
-0.00(-0.00%)
Oct 14, 2014
5.066
5.078
5.041
5.041
232,910
+0.00(+0.00%)
Oct 13, 2014
5.041
5.060
5.023
5.041
181,656
+0.00(+0.00%)
Oct 10, 2014
5.084
5.084
5.035
5.041
208,306
-0.04(-0.72%)
Oct 09, 2014
5.108
5.114
5.060
5.078
234,406
-0.01(-0.13%)
Oct 08, 2014
5.066
5.109
5.054
5.084
400,578
+0.01(+0.12%)
Oct 07, 2014
5.030
5.084
5.030
5.078
220,928
+0.04(+0.84%)
Oct 06, 2014
5.030
5.066
5.030
5.036
200,708
+0.01(+0.24%)
Oct 03, 2014
5.036
5.036
5.006
5.024
214,902
+0.01(+0.12%)
Oct 02, 2014
5.042
5.048
5.000
5.018
281,331
-0.02(-0.36%)
Oct 01, 2014
5.060
5.072
5.030
5.036
331,326
-0.01(-0.16%)
Sep 30, 2014
5.036
5.054
5.024
5.044
188,912
+0.03(+0.64%)
Sep 29, 2014
5.006
5.018
4.988
5.012
180,068
+0.02(+0.48%)
Sep 26, 2014
4.970
5.000
4.970
4.988
78,403
+0.02(+0.36%)
Sep 25, 2014
4.976
4.994
4.970
4.970
187,025
-0.01(-0.24%)
Sep 24, 2014
4.988
4.994
4.976
4.982
278,675
-0.01(-0.24%)
Sep 23, 2014
5.036
5.036
4.976
4.994
453,448
-0.03(-0.59%)
Sep 22, 2014
5.030
5.033
5.012
5.024
124,988
-0.02(-0.37%)
Sep 19, 2014
5.024
5.054
5.006
5.042
191,435
+0.01(+0.12%)
Sep 18, 2014
5.006
5.054
5.006
5.036
187,858
+0.02(+0.48%)
Sep 17, 2014
5.000
5.030
4.988
5.012
167,742
+0.02(+0.36%)
Sep 16, 2014
4.988
5.000
4.976
4.994
137,422
+0.01(+0.12%)
Sep 15, 2014
5.006
5.018
4.988
4.988
135,337
-0.02(-0.36%)
Sep 12, 2014
5.030
5.036
5.000
5.006
90,552
-0.02(-0.48%)
Sep 11, 2014
5.060
5.066
5.030
5.030
196,071
-0.03(-0.60%)
Sep 10, 2014
5.066
5.084
5.054
5.060
196,206
+0.01(+0.11%)
Sep 09, 2014
5.043
5.067
5.037
5.055
190,249
+0.01(+0.24%)
Sep 08, 2014
5.043
5.055
5.019
5.043
167,216
+0.01(+0.24%)
Sep 05, 2014
5.043
5.074
5.031
5.031
165,695
-0.02(-0.36%)
Sep 04, 2014
5.049
5.061
5.037
5.049
143,554
+0.01(+0.24%)
Sep 03, 2014
5.061
5.061
5.019
5.037
197,737
-0.01(-0.24%)
Sep 02, 2014
5.079
5.079
5.037
5.049
167,849
-0.02(-0.35%)
Aug 29, 2014
5.073
5.067
5.067
5.067
312,560
+0.01(+0.12%)
Aug 28, 2014
5.067
5.067
5.040
5.061
133,596
+0.02(+0.33%)
Aug 27, 2014
5.031
5.067
5.019
5.044
156,766
+0.03(+0.62%)
Aug 26, 2014
4.983
5.013
4.983
5.013
179,503
+0.04(+0.72%)
Aug 25, 2014
5.001
5.007
4.977
4.977
206,167
-0.02(-0.48%)
Aug 22, 2014
5.007
5.022
5.004
5.001
141,311
-0.02(-0.36%)
Aug 21, 2014
5.019
5.031
5.001
5.019
136,675
+0.01(+0.12%)
Aug 20, 2014
5.031
5.013
5.013
5.013
129,881
+0.00(+0.00%)
Aug 19, 2014
5.019
5.031
5.013
5.013
235,336
-0.01(-0.12%)
Aug 18, 2014
5.037
5.043
5.019
5.019
162,583
-0.01(-0.24%)
Aug 15, 2014
5.049
5.049
5.031
5.031
123,598
+0.00(+0.00%)
Aug 14, 2014
5.049
5.049
5.025
5.031
183,722
-0.01(-0.24%)
Aug 13, 2014
5.019
5.073
5.019
5.043
111,678
+0.03(+0.54%)
Aug 12, 2014
5.025
5.025
5.001
5.016
122,666
-0.00(-0.06%)
Aug 11, 2014
5.031
5.050
5.013
5.019
164,433
-0.01(-0.14%)
Aug 08, 2014
5.014
5.043
5.008
5.026
170,144
+0.04(+0.73%)
Aug 07, 2014
4.966
4.990
4.966
4.990
102,042
+0.02(+0.36%)
Aug 06, 2014
4.918
4.996
4.918
4.972
199,510
+0.04(+0.72%)
Aug 05, 2014
4.930
4.942
4.924
4.936
93,272
+0.01(+0.24%)
Aug 04, 2014
4.978
4.978
4.924
4.924
168,978
-0.04(-0.84%)
Aug 01, 2014
4.936
4.972
4.924
4.966
313,355
+0.04(+0.85%)
Jul 31, 2014
4.954
4.972
4.918
4.924
208,888
-0.04(-0.84%)
Jul 30, 2014
4.984
4.996
4.948
4.966
331,684
-0.04(-0.77%)
Jul 29, 2014
5.002
5.020
5.002
5.005
190,498
-0.00(-0.06%)
Jul 28, 2014
5.008
5.032
5.008
5.008
204,736
+0.00(+0.00%)
Jul 25, 2014
5.014
5.043
5.008
5.008
142,583
+0.00(+0.00%)
Jul 24, 2014
5.026
5.043
4.996
5.008
205,574
-0.04(-0.83%)
Jul 23, 2014
5.043
5.055
5.014
5.049
204,132
+0.01(+0.24%)
Jul 22, 2014
5.049
5.067
5.032
5.037
110,259
-0.01(-0.12%)
Jul 21, 2014
5.026
5.058
5.026
5.043
111,222
+0.01(+0.12%)
Jul 18, 2014
4.990
5.037
4.990
5.037
112,093
+0.06(+1.20%)
Jul 17, 2014
5.008
5.032
4.972
4.978
187,280
-0.01(-0.24%)
Jul 16, 2014
5.002
5.002
4.978
4.990
214,405
-0.01(-0.12%)
Jul 15, 2014
5.008
5.032
4.996
4.996
440,440
-0.04(-0.71%)
Jul 14, 2014
5.049
5.061
5.020
5.032
244,614
-0.04(-0.71%)
Jul 11, 2014
5.073
5.097
5.061
5.067
175,958
-0.02(-0.39%)
Jul 10, 2014
5.049
5.103
5.049
5.087
229,719
+0.04(+0.72%)
Jul 09, 2014
5.050
5.056
5.014
5.051
231,276
+0.03(+0.59%)
Jul 08, 2014
5.038
5.056
5.014
5.021
252,430
-0.01(-0.22%)
Jul 07, 2014
4.967
5.056
4.961
5.032
372,019
+0.10(+2.04%)
Jul 03, 2014
4.973
4.932
4.932
4.932
515,516
-0.06(-1.19%)
Jul 02, 2014
5.003
5.014
4.955
4.991
478,342
-0.02(-0.35%)
Jul 01, 2014
5.062
5.062
4.991
5.009
280,828
+0.01(+0.24%)
Jun 30, 2014
5.038
5.044
4.997
4.997
219,288
-0.02(-0.34%)
Jun 27, 2014
5.009
5.032
5.009
5.014
213,684
-0.00(-0.01%)
Jun 26, 2014
5.014
5.026
5.003
5.014
133,193
+0.01(+0.12%)
Jun 25, 2014
4.985
5.016
4.979
5.009
243,204
+0.02(+0.48%)
Jun 24, 2014
4.979
4.985
4.967
4.985
146,731
+0.01(+0.24%)
Jun 23, 2014
4.949
4.991
4.943
4.973
175,557
+0.03(+0.60%)
Jun 20, 2014
4.943
4.967
4.938
4.943
167,032
+0.02(+0.36%)
Jun 19, 2014
4.961
4.961
4.926
4.926
212,283
-0.02(-0.36%)
Jun 18, 2014
4.938
4.961
4.926
4.943
141,625
+0.02(+0.48%)
Jun 17, 2014
4.920
4.943
4.914
4.920
343,423
+0.00(+0.00%)
Jun 16, 2014
4.920
4.961
4.920
4.920
285,299
-0.01(-0.12%)
Jun 13, 2014
4.932
4.943
4.908
4.926
238,456
-0.01(-0.12%)
Jun 12, 2014
4.908
4.943
4.908
4.932
163,294
+0.02(+0.36%)
Jun 11, 2014
4.926
4.943
4.908
4.914
279,576
-0.01(-0.13%)
Jun 10, 2014
4.932
4.944
4.920
4.920
266,305
+0.01(+0.12%)
Jun 06, 2014
4.879
4.932
4.879
4.914
284,138
+0.04(+0.72%)
Jun 05, 2014
4.856
4.903
4.856
4.879
275,351
+0.01(+0.24%)
Jun 04, 2014
4.932
4.932
4.861
4.867
531,366
-0.07(-1.43%)
Jun 03, 2014
4.944
4.950
4.932
4.938
261,418
-0.01(-0.12%)
Jun 02, 2014
4.967
4.967
4.938
4.944
306,542
-0.01(-0.12%)
May 30, 2014
4.956
4.956
4.938
4.950
385,649
+0.01(+0.12%)
May 29, 2014
4.938
4.956
4.932
4.944
368,132
+0.01(+0.12%)
May 28, 2014
4.926
4.944
4.926
4.938
272,268
+0.01(+0.24%)
May 27, 2014
4.932
4.938
4.920
4.926
236,831
+0.00(+0.00%)
May 23, 2014
4.926
4.926
4.926
4.926
135,415
+0.00(+0.01%)
May 22, 2014
4.914
4.926
4.914
4.926
126,053
+0.01(+0.23%)
May 21, 2014
4.909
4.932
4.903
4.914
387,329
+0.01(+0.12%)
May 20, 2014
4.909
4.926
4.897
4.909
343,473
+0.02(+0.36%)
May 19, 2014
4.914
4.932
4.891
4.891
501,894
+0.00(+0.00%)
May 16, 2014
4.891
4.909
4.885
4.891
370,566
+0.00(+0.00%)
May 15, 2014
4.897
4.914
4.885
4.891
290,980
+0.01(+0.24%)
May 14, 2014
4.885
4.903
4.873
4.879
367,702
+0.00(+0.00%)
May 13, 2014
4.891
4.897
4.873
4.879
321,390
+0.01(+0.12%)
May 12, 2014
4.885
4.903
4.873
4.873
275,412
-0.01(-0.24%)
May 09, 2014
4.873
4.894
4.873
4.885
217,127
+0.01(+0.23%)
May 08, 2014
4.850
4.886
4.850
4.874
299,446
+0.02(+0.48%)
May 07, 2014
4.856
4.868
4.848
4.850
356,547
+0.01(+0.24%)
May 06, 2014
4.815
4.856
4.815
4.839
329,924
+0.02(+0.49%)
May 05, 2014
4.833
4.839
4.815
4.815
225,585
+0.00(+0.00%)
May 02, 2014
4.827
4.833
4.814
4.815
313,164
-0.01(-0.24%)
May 01, 2014
4.804
4.850
4.804
4.827
319,223
+0.03(+0.61%)
Apr 30, 2014
4.815
4.833
4.798
4.798
401,801
+0.01(+0.12%)
Apr 29, 2014
4.821
4.821
4.792
4.792
324,347
-0.04(-0.73%)
Apr 28, 2014
4.839
4.868
4.815
4.827
392,226
+0.00(+0.00%)
Apr 25, 2014
4.827
4.856
4.821
4.827
216,643
+0.01(+0.12%)
Apr 24, 2014
4.786
4.827
4.786
4.821
162,074
+0.03(+0.61%)
Apr 23, 2014
4.786
4.798
4.780
4.792
175,855
+0.02(+0.37%)
Apr 22, 2014
4.780
4.786
4.763
4.774
184,221
+0.01(+0.12%)
Apr 21, 2014
4.763
4.792
4.763
4.769
253,709
+0.01(+0.16%)
Apr 17, 2014
4.769
4.761
4.761
4.761
171,083
+0.01(+0.21%)
Apr 16, 2014
4.739
4.751
4.728
4.751
203,855
+0.03(+0.62%)
Apr 15, 2014
4.698
4.733
4.692
4.722
266,799
+0.02(+0.50%)
Apr 14, 2014
4.722
4.728
4.692
4.698
318,683
-0.04(-0.74%)
Apr 11, 2014
4.722
4.745
4.716
4.733
213,917
+0.00(+0.00%)
Apr 10, 2014
4.745
4.757
4.722
4.733
188,145
+0.00(+0.00%)
Apr 09, 2014
4.757
4.763
4.733
4.733
153,446
-0.01(-0.26%)
Apr 08, 2014
4.728
4.757
4.722
4.746
197,593
+0.02(+0.49%)
Apr 07, 2014
4.752
4.752
4.722
4.722
238,258
-0.02(-0.49%)
Apr 04, 2014
4.722
4.746
4.722
4.746
201,412
+0.02(+0.37%)
Apr 03, 2014
4.722
4.740
4.693
4.728
178,313
+0.02(+0.49%)
Apr 02, 2014
4.711
4.711
4.688
4.705
258,200
+0.00(+0.00%)
Apr 01, 2014
4.717
4.717
4.693
4.705
248,850
-0.01(-0.12%)
Mar 31, 2014
4.717
4.717
4.676
4.711
200,637
+0.02(+0.37%)
Mar 28, 2014
4.699
4.711
4.682
4.693
259,401
+0.01(+0.12%)
Mar 27, 2014
4.682
4.722
4.676
4.688
257,715
+0.01(+0.12%)
Mar 26, 2014
4.670
4.705
4.670
4.682
210,494
-0.01(-0.12%)
Mar 25, 2014
4.664
4.688
4.664
4.688
156,328
+0.00(+0.00%)
Mar 24, 2014
4.647
4.693
4.629
4.688
181,922
+0.04(+0.88%)
Mar 21, 2014
4.618
4.647
4.618
4.647
207,986
+0.05(+1.01%)
Mar 20, 2014
4.618
4.624
4.577
4.600
304,022
-0.02(-0.50%)
Mar 19, 2014
4.653
4.682
4.624
4.624
252,251
-0.03(-0.75%)
Mar 18, 2014
4.711
4.711
4.658
4.658
226,234
-0.02(-0.50%)
Mar 17, 2014
4.728
4.728
4.676
4.682
239,108
-0.03(-0.62%)
Mar 14, 2014
4.728
4.728
4.693
4.711
136,685
-0.02(-0.37%)
Mar 13, 2014
4.722
4.728
4.704
4.728
141,216
+0.02(+0.37%)
Mar 12, 2014
4.670
4.722
4.670
4.711
161,258
+0.03(+0.61%)
Mar 11, 2014
4.682
4.711
4.677
4.682
234,392
-0.02(-0.49%)
Mar 10, 2014
4.653
4.705
4.625
4.705
212,936
+0.07(+1.50%)
Mar 07, 2014
4.653
4.653
4.619
4.636
369,004
-0.02(-0.50%)
Mar 06, 2014
4.717
4.723
4.648
4.659
319,630
-0.04(-0.86%)
Mar 05, 2014
4.705
4.717
4.691
4.700
192,926
+0.01(+0.25%)
Mar 04, 2014
4.688
4.700
4.682
4.688
177,845
+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.