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
abrdn Emerging Markets Equity Income Fund, Inc.
(NY:
AEF
)
5.140
-0.100 (-1.91%)
Official Closing Price
Updated: 8:00 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 (%)
Apr 29, 2016
6.500
6.540
6.320
6.520
79,555
+0.04(+0.62%)
Apr 28, 2016
6.390
6.480
6.390
6.480
36,354
+0.09(+1.41%)
Apr 27, 2016
6.299
6.390
6.267
6.390
24,711
+0.11(+1.75%)
Apr 26, 2016
6.300
6.300
6.240
6.280
31,579
+0.04(+0.64%)
Apr 25, 2016
6.340
6.340
6.190
6.240
119,531
-0.07(-1.11%)
Apr 22, 2016
6.270
6.320
6.210
6.310
45,774
+0.01(+0.16%)
Apr 21, 2016
6.280
6.320
6.230
6.300
35,076
+0.03(+0.48%)
Apr 20, 2016
6.230
6.300
6.230
6.270
13,638
+0.02(+0.32%)
Apr 19, 2016
6.210
6.250
6.210
6.250
39,097
+0.07(+1.13%)
Apr 18, 2016
6.140
6.190
6.114
6.180
30,856
+0.09(+1.48%)
Apr 15, 2016
6.160
6.160
6.090
6.090
6,787
-0.03(-0.49%)
Apr 14, 2016
6.130
6.170
6.085
6.120
25,984
+0.01(+0.25%)
Apr 13, 2016
6.060
6.130
6.060
6.105
13,901
+0.10(+1.75%)
Apr 12, 2016
5.900
6.070
5.900
6.000
49,108
+0.08(+1.35%)
Apr 11, 2016
5.900
5.950
5.900
5.920
6,408
+0.02(+0.34%)
Apr 08, 2016
5.900
5.930
5.840
5.900
38,152
+0.03(+0.51%)
Apr 07, 2016
5.880
5.920
5.840
5.870
18,078
-0.08(-1.34%)
Apr 06, 2016
5.970
5.970
5.880
5.950
17,529
-0.01(-0.17%)
Apr 05, 2016
6.000
6.000
5.920
5.960
9,521
-0.06(-1.00%)
Apr 04, 2016
5.950
6.020
5.950
6.020
10,444
+0.02(+0.33%)
Apr 01, 2016
5.950
6.030
5.950
6.000
14,057
-0.01(-0.17%)
Mar 31, 2016
6.010
6.040
5.918
6.010
9,595
+0.04(+0.59%)
Mar 30, 2016
6.000
6.070
5.975
5.975
11,895
+0.02(+0.42%)
Mar 29, 2016
5.860
5.950
5.843
5.950
34,458
+0.00(+0.00%)
Mar 28, 2016
6.060
6.140
5.890
5.950
37,387
+0.05(+0.85%)
Mar 24, 2016
5.850
5.900
5.900
5.900
8,300
+0.02(+0.34%)
Mar 23, 2016
6.000
6.000
5.850
5.880
44,111
-0.12(-2.00%)
Mar 22, 2016
5.980
6.128
5.970
6.000
17,868
+0.01(+0.17%)
Mar 21, 2016
6.010
6.060
5.890
5.990
48,188
+0.01(+0.17%)
Mar 18, 2016
6.080
6.140
5.890
5.980
26,919
-0.04(-0.66%)
Mar 17, 2016
5.960
6.100
5.960
6.020
28,301
+0.11(+1.86%)
Mar 16, 2016
5.800
5.910
5.800
5.910
52,763
+0.00(+0.00%)
Mar 15, 2016
5.950
5.978
5.850
5.910
36,225
-0.06(-0.96%)
Mar 14, 2016
5.950
5.968
5.940
5.968
7,412
+0.02(+0.29%)
Mar 11, 2016
5.990
6.070
5.910
5.950
39,927
-0.05(-0.83%)
Mar 10, 2016
6.000
6.060
5.890
6.000
42,942
-0.01(-0.17%)
Mar 09, 2016
5.960
6.040
5.940
6.010
28,022
+0.06(+1.01%)
Mar 08, 2016
5.990
5.990
5.870
5.950
23,323
-0.02(-0.34%)
Mar 07, 2016
5.970
6.000
5.960
5.970
21,308
+0.01(+0.17%)
Mar 04, 2016
5.890
5.960
5.820
5.960
54,473
+0.08(+1.36%)
Mar 03, 2016
5.790
5.900
5.790
5.880
22,773
+0.13(+2.26%)
Mar 02, 2016
5.720
5.760
5.720
5.750
30,901
+0.06(+1.05%)
Mar 01, 2016
5.630
5.750
5.605
5.690
18,055
+0.12(+2.15%)
Feb 29, 2016
5.580
5.650
5.520
5.570
11,020
+0.03(+0.54%)
Feb 26, 2016
5.630
5.630
5.540
5.540
10,269
-0.01(-0.18%)
Feb 25, 2016
5.500
5.560
5.500
5.550
8,045
+0.04(+0.73%)
Feb 24, 2016
5.500
5.520
5.480
5.510
18,589
-0.05(-0.90%)
Feb 23, 2016
5.612
5.612
5.530
5.560
3,152
-0.06(-1.07%)
Feb 22, 2016
5.640
5.677
5.620
5.620
18,902
+0.03(+0.54%)
Feb 19, 2016
5.590
5.600
5.560
5.590
8,826
+0.02(+0.36%)
Feb 18, 2016
5.620
5.620
5.560
5.570
32,628
-0.04(-0.71%)
Feb 17, 2016
5.570
5.630
5.550
5.610
11,742
+0.13(+2.39%)
Feb 16, 2016
5.480
5.480
5.440
5.479
22,601
+0.01(+0.16%)
Feb 12, 2016
5.410
5.470
5.470
5.470
13,000
+0.10(+1.86%)
Feb 11, 2016
5.400
5.404
5.350
5.370
26,446
-0.06(-1.12%)
Feb 10, 2016
5.490
5.490
5.426
5.431
6,475
-0.06(-1.07%)
Feb 09, 2016
5.500
5.510
5.480
5.490
14,838
-0.07(-1.26%)
Feb 08, 2016
5.550
5.570
5.490
5.560
19,588
-0.07(-1.24%)
Feb 05, 2016
5.600
5.660
5.600
5.630
16,498
-0.12(-2.09%)
Feb 04, 2016
5.600
5.750
5.600
5.750
33,143
+0.18(+3.23%)
Feb 03, 2016
5.580
5.650
5.490
5.570
45,886
+0.03(+0.51%)
Feb 02, 2016
5.550
5.585
5.470
5.542
16,438
+0.04(+0.76%)
Feb 01, 2016
5.450
5.540
5.440
5.500
34,970
-0.05(-0.90%)
Jan 29, 2016
5.460
5.600
5.460
5.550
21,326
+0.10(+1.83%)
Jan 28, 2016
5.320
5.680
5.320
5.450
60,142
+0.16(+3.02%)
Jan 27, 2016
5.210
5.470
5.210
5.290
135,540
+0.11(+2.12%)
Jan 26, 2016
5.160
5.200
5.150
5.180
32,265
-0.02(-0.38%)
Jan 25, 2016
5.200
5.200
5.150
5.200
17,951
-0.01(-0.12%)
Jan 22, 2016
5.180
5.260
5.160
5.206
29,853
+0.20(+3.92%)
Jan 21, 2016
5.000
5.090
4.980
5.010
40,610
-0.03(-0.67%)
Jan 20, 2016
4.990
5.060
4.910
5.044
33,584
-0.04(-0.71%)
Jan 19, 2016
5.330
5.330
5.040
5.080
31,623
-0.10(-1.93%)
Jan 15, 2016
5.300
5.180
5.180
5.180
20,600
-0.13(-2.45%)
Jan 14, 2016
5.380
5.380
5.230
5.310
13,943
+0.01(+0.19%)
Jan 13, 2016
5.420
5.700
5.230
5.300
41,428
-0.08(-1.49%)
Jan 12, 2016
5.460
5.510
5.310
5.380
39,241
-0.14(-2.54%)
Jan 11, 2016
5.410
5.520
5.290
5.520
49,253
+0.20(+3.76%)
Jan 08, 2016
5.270
5.350
5.270
5.320
30,739
-0.02(-0.37%)
Jan 07, 2016
5.370
5.380
5.310
5.340
62,112
-0.08(-1.48%)
Jan 06, 2016
5.420
5.480
5.420
5.420
41,956
-0.03(-0.55%)
Jan 05, 2016
5.480
5.502
5.430
5.450
36,329
+0.00(+0.00%)
Jan 04, 2016
5.470
5.525
5.430
5.450
26,601
-0.13(-2.33%)
Dec 31, 2015
5.490
5.580
5.580
5.580
80,700
+0.03(+0.54%)
Dec 30, 2015
5.490
5.580
5.490
5.550
61,808
+0.00(+0.00%)
Dec 29, 2015
5.680
5.680
5.540
5.550
30,810
-0.18(-3.14%)
Dec 28, 2015
5.640
5.790
5.640
5.730
58,561
-0.09(-1.55%)
Dec 24, 2015
5.760
5.820
5.820
5.820
17,200
-0.03(-0.51%)
Dec 23, 2015
5.800
5.850
5.790
5.850
27,530
+0.10(+1.74%)
Dec 22, 2015
5.700
5.800
5.610
5.750
51,869
+0.03(+0.48%)
Dec 21, 2015
5.790
5.800
5.710
5.722
11,191
-0.04(-0.65%)
Dec 18, 2015
5.750
5.770
5.750
5.760
5,977
-0.01(-0.17%)
Dec 17, 2015
5.510
5.770
5.500
5.770
71,046
+0.05(+0.87%)
Dec 16, 2015
5.660
5.740
5.520
5.720
37,757
+0.15(+2.69%)
Dec 15, 2015
5.460
5.630
5.430
5.570
43,233
+0.05(+0.91%)
Dec 14, 2015
5.570
5.600
5.460
5.520
10,213
+0.02(+0.36%)
Dec 11, 2015
5.560
5.620
5.500
5.500
15,981
-0.12(-2.14%)
Dec 10, 2015
5.570
5.676
5.550
5.620
20,921
+0.01(+0.18%)
Dec 09, 2015
5.650
5.730
5.600
5.610
20,006
+0.09(+1.63%)
Dec 08, 2015
5.700
5.700
5.420
5.520
56,172
-0.19(-3.33%)
Dec 07, 2015
5.750
5.760
5.690
5.710
15,215
-0.10(-1.72%)
Dec 04, 2015
5.690
5.812
5.690
5.810
26,089
+0.07(+1.22%)
Dec 03, 2015
5.740
5.820
5.720
5.740
36,939
+0.04(+0.67%)
Dec 02, 2015
5.700
5.740
5.680
5.702
11,584
-0.07(-1.19%)
Dec 01, 2015
5.770
5.810
5.770
5.770
6,610
-0.02(-0.35%)
Nov 30, 2015
5.840
5.850
5.770
5.790
16,372
-0.03(-0.52%)
Nov 27, 2015
5.890
5.890
5.810
5.820
11,295
-0.07(-1.20%)
Nov 25, 2015
5.950
5.891
5.891
5.891
9,500
-0.09(-1.49%)
Nov 24, 2015
5.960
6.023
5.890
5.980
14,067
+0.02(+0.34%)
Nov 23, 2015
5.960
6.000
5.950
5.960
17,984
-0.01(-0.17%)
Nov 20, 2015
5.950
5.999
5.926
5.970
18,126
+0.06(+1.02%)
Nov 19, 2015
5.880
5.910
5.861
5.910
14,737
+0.08(+1.37%)
Nov 18, 2015
5.870
5.940
5.770
5.830
12,718
-0.02(-0.34%)
Nov 17, 2015
5.850
5.850
5.820
5.850
18,261
+0.01(+0.17%)
Nov 16, 2015
5.880
5.880
5.840
5.840
20,283
-0.09(-1.52%)
Nov 13, 2015
5.960
5.970
5.910
5.930
15,284
-0.05(-0.84%)
Nov 12, 2015
5.980
6.010
5.950
5.980
14,139
-0.05(-0.83%)
Nov 11, 2015
6.050
6.050
6.010
6.030
9,015
+0.02(+0.33%)
Nov 10, 2015
6.120
6.120
5.740
6.010
17,834
-0.11(-1.80%)
Nov 09, 2015
6.130
6.170
6.060
6.120
9,405
-0.05(-0.87%)
Nov 06, 2015
6.190
6.190
6.160
6.174
11,553
-0.06(-0.90%)
Nov 05, 2015
6.290
6.290
6.220
6.230
5,710
-0.04(-0.64%)
Nov 04, 2015
6.230
6.290
6.230
6.270
5,668
-0.03(-0.48%)
Nov 03, 2015
6.209
6.300
6.195
6.300
15,170
+0.10(+1.61%)
Nov 02, 2015
6.230
6.230
6.160
6.200
10,614
+0.01(+0.16%)
Oct 30, 2015
6.190
6.220
6.140
6.190
38,432
-0.04(-0.64%)
Oct 29, 2015
6.200
6.250
6.190
6.230
17,764
-0.03(-0.48%)
Oct 28, 2015
6.250
6.300
6.250
6.260
15,839
-0.09(-1.42%)
Oct 27, 2015
6.310
6.350
6.260
6.350
5,896
-0.02(-0.29%)
Oct 26, 2015
6.390
6.390
6.228
6.369
3,412
-0.02(-0.33%)
Oct 23, 2015
6.303
6.390
6.303
6.390
12,040
+0.12(+1.91%)
Oct 22, 2015
6.230
6.327
6.201
6.270
6,860
+0.05(+0.80%)
Oct 21, 2015
6.240
6.250
6.220
6.220
3,348
-0.03(-0.48%)
Oct 20, 2015
6.200
6.340
6.180
6.250
6,290
+0.00(+0.00%)
Oct 19, 2015
6.230
6.280
6.200
6.250
15,229
-0.04(-0.64%)
Oct 16, 2015
6.270
6.309
6.250
6.290
5,597
-0.01(-0.16%)
Oct 15, 2015
6.260
6.300
6.210
6.300
8,580
+0.07(+1.09%)
Oct 14, 2015
6.290
6.290
6.210
6.232
5,488
-0.01(-0.13%)
Oct 13, 2015
6.261
6.270
6.180
6.240
27,894
-0.15(-2.35%)
Oct 12, 2015
6.320
6.390
6.310
6.390
18,936
+0.07(+1.11%)
Oct 09, 2015
6.290
6.320
6.270
6.320
31,000
+0.10(+1.61%)
Oct 08, 2015
6.250
6.250
6.150
6.220
18,630
-0.03(-0.48%)
Oct 07, 2015
6.200
6.300
6.179
6.250
57,309
+0.08(+1.29%)
Oct 06, 2015
6.068
6.180
6.068
6.170
68,874
+0.06(+0.98%)
Oct 05, 2015
6.020
6.120
6.020
6.110
20,733
+0.09(+1.50%)
Oct 02, 2015
5.940
6.050
5.910
6.020
65,383
+0.07(+1.18%)
Oct 01, 2015
6.000
6.000
5.950
5.950
36,403
-0.03(-0.50%)
Sep 30, 2015
5.920
5.991
5.910
5.980
18,193
+0.10(+1.70%)
Sep 29, 2015
5.940
5.950
5.810
5.880
40,470
+0.04(+0.68%)
Sep 28, 2015
6.080
6.120
5.810
5.840
71,138
-0.19(-3.15%)
Sep 25, 2015
6.000
6.099
5.981
6.030
12,395
+0.09(+1.52%)
Sep 24, 2015
5.920
6.010
5.880
5.940
28,927
-0.02(-0.34%)
Sep 23, 2015
6.070
6.070
5.960
5.960
29,367
-0.05(-0.83%)
Sep 22, 2015
6.000
6.060
5.940
6.010
42,106
-0.11(-1.80%)
Sep 21, 2015
6.140
6.150
6.080
6.120
34,465
+0.00(+0.00%)
Sep 18, 2015
6.200
6.200
6.120
6.120
13,433
-0.10(-1.61%)
Sep 17, 2015
6.120
6.220
6.051
6.220
48,615
-0.02(-0.32%)
Sep 16, 2015
6.170
6.249
6.090
6.240
16,368
+0.14(+2.30%)
Sep 15, 2015
6.100
6.145
6.100
6.100
10,889
+0.01(+0.16%)
Sep 14, 2015
6.100
6.100
6.050
6.090
10,824
+0.03(+0.50%)
Sep 11, 2015
6.100
6.100
6.050
6.060
3,750
+0.00(+0.00%)
Sep 10, 2015
5.960
6.080
5.950
6.060
18,773
+0.09(+1.51%)
Sep 09, 2015
6.140
6.140
5.960
5.970
28,357
-0.10(-1.65%)
Sep 08, 2015
6.030
6.140
6.030
6.070
30,289
-0.01(-0.16%)
Sep 04, 2015
6.130
6.080
6.080
6.080
7,900
-0.15(-2.41%)
Sep 03, 2015
6.190
6.250
6.187
6.230
14,909
+0.05(+0.81%)
Sep 02, 2015
6.154
6.180
6.110
6.180
10,066
+0.04(+0.65%)
Sep 01, 2015
6.100
6.160
6.090
6.140
8,266
-0.12(-1.92%)
Aug 31, 2015
6.100
6.270
6.050
6.260
27,816
+0.18(+2.96%)
Aug 28, 2015
6.110
6.220
6.041
6.080
16,612
-0.07(-1.14%)
Aug 27, 2015
6.010
6.170
5.940
6.150
72,251
+0.25(+4.24%)
Aug 26, 2015
5.950
5.950
5.750
5.900
37,405
+0.21(+3.69%)
Aug 25, 2015
5.890
5.930
5.650
5.690
45,160
-0.05(-0.87%)
Aug 24, 2015
5.610
5.840
5.590
5.740
34,415
-0.24(-4.01%)
Aug 21, 2015
6.090
6.090
5.950
5.980
26,203
-0.11(-1.81%)
Aug 20, 2015
6.080
6.130
6.060
6.090
15,231
-0.03(-0.49%)
Aug 19, 2015
6.110
6.120
6.038
6.120
18,985
+0.03(+0.49%)
Aug 18, 2015
6.110
6.130
6.060
6.090
28,287
-0.02(-0.33%)
Aug 17, 2015
6.110
6.138
6.110
6.110
18,603
-0.04(-0.58%)
Aug 14, 2015
6.150
6.220
6.120
6.146
4,576
-0.00(-0.07%)
Aug 13, 2015
6.210
6.210
6.130
6.150
12,163
-0.06(-0.91%)
Aug 12, 2015
6.230
6.250
6.180
6.206
14,707
-0.04(-0.70%)
Aug 11, 2015
6.330
6.330
6.250
6.250
38,830
-0.14(-2.19%)
Aug 10, 2015
6.370
6.395
6.310
6.390
28,085
+0.02(+0.31%)
Aug 07, 2015
6.430
6.460
6.330
6.370
5,328
-0.07(-1.09%)
Aug 06, 2015
6.280
6.460
6.280
6.440
3,805
+0.13(+2.06%)
Aug 05, 2015
6.330
6.330
6.260
6.310
12,551
-0.04(-0.63%)
Aug 04, 2015
6.390
6.430
6.320
6.350
22,328
+0.01(+0.16%)
Aug 03, 2015
6.340
6.439
6.340
6.340
29,849
-0.07(-1.09%)
Jul 31, 2015
6.330
6.468
6.310
6.410
8,204
+0.13(+2.07%)
Jul 30, 2015
6.300
6.310
6.270
6.280
16,052
-0.06(-0.95%)
Jul 29, 2015
6.310
6.390
6.300
6.340
22,250
+0.01(+0.16%)
Jul 28, 2015
6.410
6.410
6.300
6.330
11,011
-0.01(-0.16%)
Jul 27, 2015
6.300
6.500
6.250
6.340
41,474
-0.21(-3.21%)
Jul 24, 2015
6.560
6.680
6.540
6.550
6,947
-0.04(-0.61%)
Jul 23, 2015
6.640
6.689
6.530
6.590
16,602
-0.05(-0.75%)
Jul 22, 2015
6.660
6.693
6.630
6.640
57,172
-0.09(-1.34%)
Jul 21, 2015
6.670
6.730
6.650
6.730
4,797
+0.04(+0.60%)
Jul 20, 2015
6.720
6.720
6.650
6.690
23,364
-0.08(-1.18%)
Jul 17, 2015
6.760
6.780
6.750
6.770
35,849
-0.02(-0.29%)
Jul 16, 2015
6.840
6.850
6.790
6.790
34,815
-0.05(-0.73%)
Jul 15, 2015
6.860
6.880
6.800
6.840
20,066
-0.08(-1.16%)
Jul 14, 2015
6.820
6.920
6.740
6.920
27,783
+0.06(+0.87%)
Jul 13, 2015
6.780
6.860
6.720
6.860
39,164
+0.08(+1.18%)
Jul 10, 2015
6.700
6.900
6.595
6.780
32,720
+0.08(+1.19%)
Jul 09, 2015
6.890
6.890
6.570
6.700
22,005
+0.02(+0.30%)
Jul 08, 2015
6.650
6.819
6.600
6.680
25,302
-0.17(-2.48%)
Jul 07, 2015
6.850
6.890
6.610
6.850
251,473
+0.01(+0.15%)
Jul 06, 2015
6.820
6.900
6.790
6.840
12,743
-0.08(-1.16%)
Jul 02, 2015
6.930
6.920
6.920
6.920
27,500
+0.04(+0.58%)
Jul 01, 2015
7.050
7.160
6.820
6.880
34,685
-0.24(-3.37%)
Jun 30, 2015
7.030
7.130
6.980
7.120
51,600
+0.16(+2.30%)
Jun 29, 2015
6.990
7.027
6.880
6.960
49,637
-0.08(-1.14%)
Jun 26, 2015
7.000
7.139
7.000
7.040
36,717
-0.01(-0.14%)
Jun 25, 2015
7.160
7.160
7.000
7.050
30,561
-0.14(-1.95%)
Jun 24, 2015
7.110
7.190
7.100
7.190
23,582
-0.02(-0.28%)
Jun 23, 2015
7.100
7.210
7.090
7.210
34,404
+0.11(+1.55%)
Jun 22, 2015
7.130
7.145
7.050
7.100
27,488
+0.07(+1.00%)
Jun 19, 2015
7.080
7.110
7.030
7.030
23,103
-0.05(-0.70%)
Jun 18, 2015
7.020
7.110
7.000
7.080
29,351
-0.15(-2.08%)
Jun 17, 2015
7.210
7.240
7.170
7.230
15,094
-0.01(-0.14%)
Jun 16, 2015
7.190
7.250
7.170
7.240
39,129
+0.03(+0.42%)
Jun 15, 2015
7.230
7.230
7.170
7.210
18,242
-0.08(-1.10%)
Jun 12, 2015
7.250
7.300
7.240
7.290
22,275
+0.02(+0.28%)
Jun 11, 2015
7.290
7.290
7.210
7.270
9,478
-0.05(-0.68%)
Jun 10, 2015
7.290
7.350
7.240
7.320
9,537
+0.05(+0.69%)
Jun 09, 2015
7.260
7.270
7.210
7.270
38,744
-0.00(-0.05%)
Jun 08, 2015
7.310
7.310
7.250
7.274
28,261
+0.00(+0.06%)
Jun 05, 2015
7.340
7.340
7.270
7.270
37,827
-0.09(-1.22%)
Jun 04, 2015
7.410
7.410
7.350
7.360
28,683
-0.05(-0.67%)
Jun 03, 2015
7.450
7.450
7.410
7.410
21,120
-0.06(-0.80%)
Jun 02, 2015
7.490
7.500
7.470
7.470
21,108
+0.00(+0.00%)
Jun 01, 2015
7.510
7.520
7.450
7.470
23,861
-0.08(-1.06%)
May 29, 2015
7.540
7.560
7.520
7.550
6,050
-0.03(-0.40%)
May 28, 2015
7.510
7.670
7.510
7.580
6,179
+0.04(+0.53%)
May 27, 2015
7.550
7.570
7.520
7.540
18,687
-0.02(-0.27%)
May 26, 2015
7.640
7.640
7.550
7.560
47,045
-0.09(-1.18%)
May 22, 2015
7.650
7.650
7.650
7.650
24,600
-0.03(-0.40%)
May 21, 2015
7.650
7.740
7.650
7.681
13,052
-0.02(-0.25%)
May 20, 2015
7.700
7.720
7.692
7.700
49,790
-0.01(-0.13%)
May 19, 2015
7.730
7.730
7.700
7.710
42,451
-0.02(-0.26%)
May 18, 2015
7.730
7.770
7.730
7.730
35,826
-0.04(-0.51%)
May 15, 2015
7.720
7.800
7.700
7.770
28,740
+0.03(+0.41%)
May 14, 2015
7.710
7.770
7.700
7.738
42,866
+0.07(+0.89%)
May 13, 2015
7.730
7.749
7.650
7.670
16,445
-0.04(-0.52%)
May 12, 2015
7.650
7.731
7.650
7.710
28,242
+0.03(+0.39%)
May 11, 2015
7.700
7.720
7.670
7.680
27,585
-0.03(-0.39%)
May 08, 2015
7.670
7.750
7.650
7.710
30,633
+0.07(+0.91%)
May 07, 2015
7.630
7.670
7.620
7.640
24,879
+0.03(+0.40%)
May 06, 2015
7.630
7.659
7.600
7.610
21,985
-0.05(-0.65%)
May 05, 2015
7.630
7.660
7.590
7.660
37,712
+0.06(+0.79%)
May 04, 2015
7.610
7.620
7.551
7.600
40,420
-0.02(-0.26%)
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.