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
First Trust/abrdn Global Opportunity Income Fund
(NY:
FAM
)
6.490
+0.110 (+1.72%)
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 (%)
Mar 31, 2010
4.344
4.363
4.344
4.350
162,412
-0.00(-0.06%)
Mar 30, 2010
4.352
4.352
4.335
4.352
177,921
+0.01(+0.31%)
Mar 29, 2010
4.342
4.350
4.326
4.339
193,111
-0.00(-0.06%)
Mar 26, 2010
4.358
4.360
4.319
4.342
149,616
+0.00(+0.00%)
Mar 25, 2010
4.304
4.358
4.304
4.342
170,067
+0.04(+0.86%)
Mar 24, 2010
4.302
4.315
4.296
4.304
199,257
-0.01(-0.25%)
Mar 23, 2010
4.283
4.323
4.259
4.315
265,808
+0.02(+0.43%)
Mar 22, 2010
4.243
4.318
4.214
4.296
223,900
+0.07(+1.57%)
Mar 19, 2010
4.283
4.291
4.230
4.230
370,317
-0.06(-1.36%)
Mar 18, 2010
4.323
4.326
4.283
4.289
349,264
-0.03(-0.68%)
Mar 17, 2010
4.302
4.326
4.283
4.318
413,086
+0.01(+0.31%)
Mar 16, 2010
4.320
4.326
4.273
4.304
270,226
+0.01(+0.31%)
Mar 15, 2010
4.304
4.307
4.281
4.291
121,750
-0.01(-0.12%)
Mar 12, 2010
4.291
4.304
4.283
4.296
178,715
+0.00(+0.00%)
Mar 11, 2010
4.275
4.299
4.273
4.296
121,630
+0.02(+0.37%)
Mar 10, 2010
4.310
4.323
4.281
4.281
191,545
-0.01(-0.19%)
Mar 09, 2010
4.278
4.291
4.270
4.289
114,223
+0.01(+0.13%)
Mar 08, 2010
4.278
4.283
4.270
4.283
114,054
+0.02(+0.37%)
Mar 05, 2010
4.233
4.270
4.233
4.267
122,352
+0.03(+0.75%)
Mar 04, 2010
4.246
4.250
4.166
4.235
297,655
+0.00(+0.00%)
Mar 03, 2010
4.259
4.281
4.230
4.235
170,146
-0.02(-0.56%)
Mar 02, 2010
4.278
4.278
4.230
4.259
209,211
-0.01(-0.31%)
Mar 01, 2010
4.238
4.281
4.225
4.273
159,883
+0.05(+1.26%)
Feb 26, 2010
4.198
4.219
4.161
4.219
192,582
+0.04(+0.89%)
Feb 25, 2010
4.146
4.209
4.146
4.182
139,150
+0.02(+0.56%)
Feb 24, 2010
4.167
4.175
4.151
4.159
125,968
+0.01(+0.32%)
Feb 23, 2010
4.119
4.159
4.106
4.146
207,149
+0.04(+1.03%)
Feb 22, 2010
4.154
4.154
4.103
4.103
213,398
-0.03(-0.70%)
Feb 19, 2010
4.143
4.156
4.111
4.132
373,220
-0.03(-0.76%)
Feb 18, 2010
4.154
4.168
4.140
4.164
275,538
+0.02(+0.38%)
Feb 17, 2010
4.114
4.154
4.114
4.148
227,179
+0.04(+0.90%)
Feb 16, 2010
4.069
4.122
4.069
4.111
289,801
+0.04(+1.04%)
Feb 12, 2010
4.043
4.069
4.069
4.069
169,228
+0.02(+0.39%)
Feb 11, 2010
4.032
4.061
4.030
4.053
292,157
+0.03(+0.79%)
Feb 10, 2010
4.006
4.038
4.001
4.022
286,299
+0.00(+0.05%)
Feb 09, 2010
3.959
4.037
3.959
4.020
637,360
+0.06(+1.62%)
Feb 08, 2010
3.951
3.998
3.916
3.956
838,931
-0.04(-0.99%)
Feb 05, 2010
4.109
4.117
3.858
3.995
1,727,243
-0.16(-3.75%)
Feb 04, 2010
4.317
4.322
4.132
4.151
596,510
-0.17(-4.02%)
Feb 03, 2010
4.317
4.341
4.317
4.325
137,313
-0.01(-0.24%)
Feb 02, 2010
4.314
4.362
4.314
4.335
247,073
+0.01(+0.27%)
Feb 01, 2010
4.317
4.333
4.309
4.324
164,766
+0.02(+0.47%)
Jan 29, 2010
4.312
4.330
4.301
4.304
215,514
-0.03(-0.66%)
Jan 28, 2010
4.338
4.338
4.332
4.333
199,649
+0.01(+0.24%)
Jan 27, 2010
4.317
4.338
4.306
4.322
160,906
+0.01(+0.12%)
Jan 26, 2010
4.338
4.340
4.306
4.317
317,407
-0.02(-0.54%)
Jan 25, 2010
4.309
4.346
4.306
4.340
332,166
+0.04(+0.91%)
Jan 22, 2010
4.293
4.325
4.283
4.301
252,401
-0.01(-0.30%)
Jan 21, 2010
4.296
4.319
4.272
4.314
212,228
+0.01(+0.18%)
Jan 20, 2010
4.301
4.314
4.286
4.306
183,123
-0.00(-0.06%)
Jan 19, 2010
4.306
4.312
4.293
4.309
174,583
+0.02(+0.43%)
Jan 15, 2010
4.306
4.291
4.291
4.291
190,080
+0.00(+0.00%)
Jan 14, 2010
4.265
4.291
4.262
4.291
261,148
+0.03(+0.61%)
Jan 13, 2010
4.267
4.267
4.251
4.265
147,589
-0.01(-0.24%)
Jan 12, 2010
4.228
4.291
4.225
4.275
207,218
+0.04(+0.93%)
Jan 11, 2010
4.249
4.257
4.210
4.236
220,122
+0.01(+0.31%)
Jan 08, 2010
4.197
4.225
4.183
4.223
228,180
+0.03(+0.69%)
Jan 07, 2010
4.183
4.194
4.165
4.194
215,559
+0.02(+0.44%)
Jan 06, 2010
4.165
4.191
4.163
4.176
230,594
-0.00(-0.00%)
Jan 05, 2010
4.160
4.202
4.155
4.176
248,845
-0.01(-0.12%)
Jan 04, 2010
4.176
4.207
4.157
4.181
218,359
-0.01(-0.25%)
Dec 31, 2009
4.183
4.191
4.191
4.191
242,859
-0.01(-0.12%)
Dec 30, 2009
4.210
4.220
4.183
4.197
110,610
-0.03(-0.74%)
Dec 29, 2009
4.212
4.228
4.202
4.228
183,766
+0.01(+0.12%)
Dec 28, 2009
4.233
4.233
4.204
4.223
102,949
+0.00(+0.06%)
Dec 24, 2009
4.173
4.220
4.173
4.220
67,056
+0.04(+0.94%)
Dec 23, 2009
4.168
4.191
4.160
4.181
106,777
+0.00(+0.06%)
Dec 22, 2009
4.178
4.186
4.154
4.178
139,516
+0.00(+0.00%)
Dec 21, 2009
4.152
4.194
4.146
4.178
238,641
+0.03(+0.63%)
Dec 18, 2009
4.149
4.170
4.149
4.152
137,733
-0.02(-0.50%)
Dec 17, 2009
4.157
4.173
4.144
4.173
268,247
+0.02(+0.38%)
Dec 16, 2009
4.160
4.204
4.134
4.157
257,442
+0.02(+0.44%)
Dec 15, 2009
4.147
4.176
4.139
4.139
159,292
+0.00(+0.00%)
Dec 14, 2009
4.183
4.202
4.134
4.139
230,934
-0.03(-0.63%)
Dec 11, 2009
4.176
4.197
4.136
4.165
377,901
+0.02(+0.38%)
Dec 10, 2009
4.152
4.173
4.121
4.149
266,495
+0.02(+0.51%)
Dec 09, 2009
4.163
4.181
4.129
4.129
183,414
-0.04(-1.07%)
Dec 08, 2009
4.147
4.186
4.147
4.173
206,373
-0.01(-0.31%)
Dec 07, 2009
4.170
4.191
4.149
4.186
175,616
+0.00(+0.00%)
Dec 04, 2009
4.210
4.249
4.179
4.186
258,685
-0.01(-0.25%)
Dec 03, 2009
4.210
4.275
4.183
4.197
230,315
-0.04(-0.93%)
Dec 02, 2009
4.157
4.259
4.157
4.236
351,262
+0.06(+1.50%)
Dec 01, 2009
4.183
4.209
4.157
4.173
259,492
-0.04(-0.99%)
Nov 30, 2009
4.194
4.232
4.183
4.215
239,562
+0.01(+0.31%)
Nov 27, 2009
4.178
4.249
4.129
4.202
263,160
-0.08(-1.77%)
Nov 25, 2009
4.142
4.280
4.142
4.278
254,103
+0.12(+2.89%)
Nov 24, 2009
4.139
4.157
4.110
4.157
224,601
+0.03(+0.70%)
Nov 23, 2009
4.134
4.142
4.071
4.129
223,656
+0.02(+0.57%)
Nov 20, 2009
4.084
4.118
4.079
4.105
226,092
-0.01(-0.25%)
Nov 19, 2009
4.131
4.131
4.089
4.116
260,968
-0.01(-0.25%)
Nov 18, 2009
4.105
4.131
4.095
4.126
168,383
+0.03(+0.64%)
Nov 17, 2009
4.100
4.102
4.053
4.100
153,506
+0.02(+0.49%)
Nov 16, 2009
4.084
4.097
4.058
4.080
304,423
+0.01(+0.34%)
Nov 13, 2009
4.042
4.071
4.021
4.066
185,812
+0.04(+0.97%)
Nov 12, 2009
4.050
4.074
4.021
4.027
121,900
-0.02(-0.52%)
Nov 11, 2009
4.053
4.076
4.037
4.048
223,947
-0.02(-0.39%)
Nov 10, 2009
4.071
4.084
4.037
4.063
291,106
-0.02(-0.51%)
Nov 09, 2009
4.021
4.084
4.021
4.084
381,771
+0.06(+1.56%)
Nov 06, 2009
4.000
4.058
3.982
4.021
242,224
+0.00(+0.00%)
Nov 05, 2009
3.948
4.024
3.948
4.021
187,284
+0.06(+1.59%)
Nov 04, 2009
3.940
3.972
3.885
3.959
258,307
+0.06(+1.61%)
Nov 03, 2009
3.841
3.935
3.823
3.896
309,452
+0.00(+0.00%)
Nov 02, 2009
3.909
3.935
3.875
3.896
276,007
-0.02(-0.40%)
Oct 30, 2009
3.987
3.987
3.854
3.912
562,627
-0.07(-1.84%)
Oct 29, 2009
3.817
3.998
3.817
3.985
408,042
+0.12(+2.97%)
Oct 28, 2009
4.029
4.034
3.867
3.870
639,321
-0.17(-4.27%)
Oct 27, 2009
4.042
4.092
4.003
4.042
371,995
-0.02(-0.39%)
Oct 26, 2009
4.066
4.113
4.042
4.058
322,559
+0.01(+0.26%)
Oct 23, 2009
4.068
4.068
4.011
4.048
339,796
-0.03(-0.83%)
Oct 22, 2009
4.097
4.116
4.073
4.082
219,613
-0.01(-0.20%)
Oct 21, 2009
4.134
4.144
4.084
4.090
311,399
-0.01(-0.31%)
Oct 20, 2009
4.113
4.129
4.087
4.102
180,209
+0.00(+0.10%)
Oct 19, 2009
4.089
4.110
4.079
4.098
322,391
+0.01(+0.22%)
Oct 16, 2009
4.074
4.105
4.053
4.089
274,442
+0.01(+0.32%)
Oct 15, 2009
4.029
4.095
4.003
4.076
345,564
+0.01(+0.19%)
Oct 14, 2009
4.079
4.105
4.053
4.068
305,016
-0.02(-0.58%)
Oct 13, 2009
4.076
4.110
4.063
4.092
174,312
-0.02(-0.57%)
Oct 12, 2009
4.132
4.144
4.068
4.116
325,890
-0.03(-0.82%)
Oct 09, 2009
4.089
4.149
4.089
4.149
212,163
+0.04(+1.02%)
Oct 08, 2009
4.053
4.121
4.053
4.108
378,505
+0.04(+1.09%)
Oct 07, 2009
3.980
4.063
3.961
4.063
661,193
+0.06(+1.50%)
Oct 06, 2009
3.959
4.003
3.953
4.003
309,491
+0.03(+0.79%)
Oct 05, 2009
3.982
3.993
3.940
3.972
215,709
+0.02(+0.60%)
Oct 02, 2009
3.985
3.998
3.914
3.948
400,347
-0.07(-1.63%)
Oct 01, 2009
4.058
4.058
3.995
4.014
218,206
-0.04(-0.90%)
Sep 30, 2009
4.055
4.055
4.024
4.050
310,072
+0.03(+0.72%)
Sep 29, 2009
4.011
4.021
3.969
4.021
292,223
+0.02(+0.52%)
Sep 28, 2009
3.985
4.008
3.946
4.000
155,284
+0.04(+1.12%)
Sep 25, 2009
3.940
3.961
3.925
3.956
299,803
+0.02(+0.59%)
Sep 24, 2009
3.972
3.977
3.925
3.933
451,129
-0.04(-0.97%)
Sep 23, 2009
3.987
3.998
3.972
3.972
324,689
-0.01(-0.26%)
Sep 22, 2009
3.946
4.014
3.946
3.982
427,666
+0.04(+0.93%)
Sep 21, 2009
3.985
4.006
3.935
3.946
466,604
-0.04(-1.05%)
Sep 18, 2009
4.006
4.008
3.980
3.987
264,483
+0.01(+0.20%)
Sep 17, 2009
3.977
4.063
3.964
3.980
337,789
+0.07(+1.71%)
Sep 16, 2009
3.922
3.951
3.910
3.913
346,428
+0.01(+0.16%)
Sep 15, 2009
3.893
3.906
3.891
3.906
288,746
+0.02(+0.47%)
Sep 14, 2009
3.859
3.888
3.828
3.888
286,321
+0.02(+0.47%)
Sep 11, 2009
3.893
3.898
3.859
3.870
406,722
-0.02(-0.47%)
Sep 10, 2009
3.865
3.898
3.864
3.888
288,612
+0.02(+0.47%)
Sep 09, 2009
3.831
3.878
3.828
3.870
236,239
+0.01(+0.34%)
Sep 08, 2009
3.797
3.865
3.797
3.857
344,221
+0.04(+1.03%)
Sep 04, 2009
3.781
3.823
3.770
3.817
227,266
+0.01(+0.21%)
Sep 03, 2009
3.768
3.817
3.768
3.810
282,118
+0.01(+0.34%)
Sep 02, 2009
3.804
3.812
3.734
3.797
252,677
-0.01(-0.34%)
Sep 01, 2009
3.815
3.825
3.773
3.810
406,921
-0.02(-0.55%)
Aug 31, 2009
3.783
3.849
3.781
3.831
369,318
-0.01(-0.20%)
Aug 28, 2009
3.807
3.854
3.804
3.838
279,988
+0.01(+0.34%)
Aug 27, 2009
3.778
3.836
3.778
3.825
331,237
+0.01(+0.21%)
Aug 26, 2009
3.778
3.836
3.739
3.817
579,378
+0.05(+1.32%)
Aug 25, 2009
3.736
3.776
3.731
3.768
399,678
+0.03(+0.77%)
Aug 24, 2009
3.739
3.753
3.726
3.739
358,388
-0.00(-0.07%)
Aug 21, 2009
3.739
3.752
3.729
3.742
161,079
+0.01(+0.14%)
Aug 20, 2009
3.687
3.739
3.663
3.736
475,220
+0.02(+0.63%)
Aug 19, 2009
3.661
3.723
3.661
3.713
444,566
+0.01(+0.21%)
Aug 18, 2009
3.640
3.713
3.640
3.705
221,992
-0.00(-0.06%)
Aug 17, 2009
3.726
3.726
3.637
3.707
376,168
-0.01(-0.22%)
Aug 14, 2009
3.749
3.749
3.713
3.715
398,442
-0.03(-0.77%)
Aug 13, 2009
3.734
3.783
3.734
3.744
437,625
+0.01(+0.35%)
Aug 12, 2009
3.681
3.731
3.681
3.731
299,287
+0.03(+0.78%)
Aug 11, 2009
3.655
3.708
3.655
3.702
314,596
+0.03(+0.78%)
Aug 10, 2009
3.647
3.679
3.647
3.674
141,592
-0.00(-0.10%)
Aug 07, 2009
3.640
3.689
3.637
3.677
201,412
+0.04(+1.04%)
Aug 06, 2009
3.653
3.679
3.637
3.640
186,210
-0.04(-1.07%)
Aug 05, 2009
3.632
3.679
3.632
3.679
173,466
+0.02(+0.64%)
Aug 04, 2009
3.634
3.658
3.622
3.655
243,609
+0.01(+0.36%)
Aug 03, 2009
3.642
3.642
3.637
3.642
336,982
-0.02(-0.50%)
Jul 31, 2009
3.606
3.661
3.585
3.661
391,069
+0.05(+1.45%)
Jul 30, 2009
3.595
3.608
3.595
3.608
265,676
+0.01(+0.36%)
Jul 29, 2009
3.595
3.603
3.582
3.595
208,717
+0.00(+0.00%)
Jul 28, 2009
3.595
3.603
3.585
3.595
270,166
+0.00(+0.07%)
Jul 27, 2009
3.611
3.621
3.590
3.593
340,523
-0.02(-0.43%)
Jul 24, 2009
3.595
3.629
3.582
3.608
3,901
+0.02(+0.44%)
Jul 23, 2009
3.582
3.593
3.564
3.593
295,451
+0.03(+0.73%)
Jul 22, 2009
3.556
3.569
3.538
3.566
169,187
+0.01(+0.37%)
Jul 21, 2009
3.546
3.566
3.535
3.553
213,314
+0.01(+0.22%)
Jul 20, 2009
3.561
3.593
3.519
3.546
425,895
-0.02(-0.51%)
Jul 17, 2009
3.556
3.564
3.546
3.564
143,164
+0.02(+0.44%)
Jul 16, 2009
3.530
3.551
3.530
3.548
269,516
+0.02(+0.52%)
Jul 15, 2009
3.530
3.530
3.509
3.530
371,250
+0.04(+1.20%)
Jul 14, 2009
3.485
3.491
3.454
3.488
188,386
-0.00(-0.08%)
Jul 13, 2009
3.485
3.496
3.467
3.491
104,127
+0.03(+0.75%)
Jul 10, 2009
3.451
3.478
3.436
3.464
139,688
+0.01(+0.30%)
Jul 09, 2009
3.446
3.464
3.420
3.454
169,011
+0.00(+0.00%)
Jul 08, 2009
3.457
3.478
3.449
3.454
155,977
-0.01(-0.38%)
Jul 07, 2009
3.454
3.493
3.451
3.467
195,044
-0.02(-0.45%)
Jul 06, 2009
3.464
3.519
3.438
3.483
216,213
-0.04(-1.19%)
Jul 02, 2009
3.475
3.551
3.451
3.525
281,346
+0.05(+1.51%)
Jul 01, 2009
3.451
3.488
3.440
3.472
132,677
-0.01(-0.30%)
Jun 30, 2009
3.430
3.491
3.430
3.483
256,742
+0.04(+1.29%)
Jun 29, 2009
3.402
3.451
3.402
3.438
155,456
+0.01(+0.38%)
Jun 26, 2009
3.396
3.425
3.396
3.425
387,668
+0.02(+0.54%)
Jun 25, 2009
3.396
3.417
3.396
3.407
158,218
+0.02(+0.54%)
Jun 24, 2009
3.334
3.412
3.334
3.389
202,544
+0.04(+1.25%)
Jun 23, 2009
3.381
3.420
3.310
3.347
320,433
-0.03(-0.93%)
Jun 22, 2009
3.394
3.394
3.355
3.378
145,088
-0.02(-0.69%)
Jun 19, 2009
3.373
3.407
3.370
3.402
245,230
+0.02(+0.56%)
Jun 18, 2009
3.362
3.394
3.352
3.383
116,629
+0.01(+0.44%)
Jun 17, 2009
3.370
3.399
3.328
3.368
424,981
+0.01(+0.23%)
Jun 16, 2009
3.362
3.396
3.352
3.360
152,217
-0.02(-0.70%)
Jun 15, 2009
3.328
3.383
3.328
3.383
288,165
-0.00(-0.08%)
Jun 12, 2009
3.373
3.394
3.354
3.386
272,255
+0.02(+0.62%)
Jun 11, 2009
3.344
3.383
3.344
3.365
236,082
+0.00(+0.08%)
Jun 10, 2009
3.339
3.373
3.339
3.362
243,609
+0.01(+0.16%)
Jun 09, 2009
3.347
3.373
3.347
3.357
236,698
-0.02(-0.47%)
Jun 08, 2009
3.373
3.386
3.347
3.373
259,825
-0.03(-0.77%)
Jun 05, 2009
3.381
3.399
3.340
3.399
274,978
+0.03(+0.93%)
Jun 04, 2009
3.323
3.373
3.321
3.368
250,642
+0.02(+0.70%)
Jun 03, 2009
3.310
3.372
3.289
3.344
254,994
-0.02(-0.70%)
Jun 02, 2009
3.315
3.386
3.315
3.368
246,745
+0.02(+0.47%)
Jun 01, 2009
3.360
3.373
3.339
3.352
300,545
-0.01(-0.39%)
May 29, 2009
3.318
3.381
3.318
3.365
448,999
+0.02(+0.70%)
May 28, 2009
3.313
3.360
3.313
3.342
366,683
+0.01(+0.31%)
May 27, 2009
3.334
3.370
3.315
3.331
432,255
-0.00(-0.08%)
May 26, 2009
3.287
3.352
3.260
3.334
433,169
+0.03(+0.79%)
May 22, 2009
3.237
3.326
3.237
3.308
331,631
+0.05(+1.44%)
May 21, 2009
3.229
3.263
3.229
3.261
341,296
+0.02(+0.56%)
May 20, 2009
3.216
3.295
3.216
3.242
432,339
+0.02(+0.57%)
May 19, 2009
3.093
3.229
3.093
3.224
432,309
+0.11(+3.44%)
May 18, 2009
3.033
3.125
3.028
3.117
282,401
+0.08(+2.76%)
May 15, 2009
3.057
3.072
3.033
3.033
132,153
-0.02(-0.51%)
May 14, 2009
2.947
3.072
2.947
3.049
304,044
+0.08(+2.73%)
May 13, 2009
3.111
3.119
2.889
2.968
1,311,621
-0.17(-5.34%)
May 12, 2009
3.114
3.161
3.077
3.135
207,172
+0.01(+0.25%)
May 11, 2009
3.075
3.153
3.072
3.127
218,623
-0.02(-0.75%)
May 08, 2009
3.062
3.156
3.059
3.151
206,185
+0.08(+2.55%)
May 07, 2009
3.046
3.101
3.023
3.072
385,928
+0.03(+0.94%)
May 06, 2009
2.994
3.077
2.994
3.043
379,086
+0.05(+1.57%)
May 05, 2009
3.010
3.033
2.986
2.996
152,902
-0.03(-1.12%)
May 04, 2009
3.054
3.057
3.028
3.030
224,769
+0.03(+1.14%)
May 01, 2009
2.994
3.038
2.944
2.996
137,986
-0.02(-0.69%)
Apr 30, 2009
3.020
3.038
3.013
3.017
197,423
+0.01(+0.35%)
Apr 29, 2009
2.978
3.030
2.978
3.007
166,873
+0.03(+0.97%)
Apr 28, 2009
2.908
2.986
2.908
2.978
229,297
+0.03(+0.89%)
Apr 27, 2009
2.947
2.968
2.947
2.952
96,038
-0.03(-1.05%)
Apr 24, 2009
2.949
2.984
2.949
2.983
99,782
+0.01(+0.35%)
Apr 23, 2009
2.947
2.973
2.923
2.973
178,373
+0.05(+1.88%)
Apr 22, 2009
2.889
2.942
2.876
2.918
209,035
-0.02(-0.71%)
Apr 21, 2009
2.879
2.955
2.879
2.939
246,741
+0.05(+1.81%)
Apr 20, 2009
2.915
2.923
2.879
2.887
251,981
-0.05(-1.69%)
Apr 17, 2009
2.939
2.949
2.892
2.936
207,448
+0.03(+1.17%)
Apr 16, 2009
2.866
2.902
2.824
2.902
273,597
+0.03(+1.09%)
Apr 15, 2009
2.868
2.874
2.832
2.871
140,866
+0.02(+0.83%)
Apr 14, 2009
2.811
3.007
2.798
2.847
294,602
+0.02(+0.55%)
Apr 13, 2009
2.829
2.842
2.785
2.832
140,518
-0.01(-0.46%)
Apr 09, 2009
2.790
2.863
2.751
2.845
373,093
+0.06(+2.26%)
Apr 08, 2009
2.683
2.811
2.675
2.782
317,331
+0.09(+3.20%)
Apr 07, 2009
2.683
2.714
2.654
2.696
266,667
-0.03(-0.96%)
Apr 06, 2009
2.722
2.753
2.709
2.722
129,254
-0.05(-1.79%)
Apr 03, 2009
2.717
2.800
2.717
2.772
237,298
-0.01(-0.47%)
Apr 02, 2009
2.730
2.798
2.701
2.785
214,435
+0.02(+0.76%)
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.