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 28, 2023
5.060
5.090
5.050
5.090
16,043
+0.04(+0.79%)
Apr 27, 2023
4.990
5.060
4.986
5.050
39,249
+0.08(+1.61%)
Apr 26, 2023
4.940
4.970
4.940
4.970
32,512
+0.07(+1.43%)
Apr 25, 2023
4.950
4.950
4.890
4.900
264,653
-0.11(-2.20%)
Apr 24, 2023
5.040
5.060
4.990
5.010
65,238
-0.05(-0.99%)
Apr 21, 2023
5.130
5.130
5.060
5.060
29,251
-0.10(-1.94%)
Apr 20, 2023
5.220
5.221
5.140
5.160
29,575
-0.05(-0.96%)
Apr 19, 2023
5.250
5.270
5.200
5.210
49,896
-0.08(-1.51%)
Apr 18, 2023
5.320
5.320
5.260
5.290
65,385
-0.01(-0.19%)
Apr 17, 2023
5.230
5.300
5.230
5.300
28,943
+0.07(+1.34%)
Apr 14, 2023
5.260
5.260
5.220
5.230
19,995
-0.03(-0.66%)
Apr 13, 2023
5.180
5.270
5.180
5.265
11,604
+0.05(+1.06%)
Apr 12, 2023
5.310
5.325
5.210
5.210
14,681
-0.08(-1.51%)
Apr 11, 2023
5.320
5.320
5.275
5.290
15,996
+0.03(+0.57%)
Apr 10, 2023
5.330
5.330
5.260
5.260
4,298
-0.04(-0.75%)
Apr 06, 2023
5.280
5.350
5.280
5.300
28,472
-0.04(-0.75%)
Apr 05, 2023
5.380
5.390
5.320
5.340
10,020
-0.03(-0.56%)
Apr 04, 2023
5.380
5.430
5.350
5.370
25,031
-0.01(-0.19%)
Apr 03, 2023
5.340
5.430
5.340
5.380
43,466
+0.02(+0.37%)
Mar 31, 2023
5.390
5.400
5.310
5.360
48,397
+0.03(+0.56%)
Mar 30, 2023
5.250
5.340
5.226
5.330
43,460
+0.16(+3.09%)
Mar 29, 2023
5.120
5.210
5.120
5.170
44,902
+0.08(+1.57%)
Mar 28, 2023
5.050
5.100
5.050
5.090
92,288
+0.06(+1.19%)
Mar 27, 2023
5.050
5.050
5.020
5.030
11,581
-0.01(-0.20%)
Mar 24, 2023
5.030
5.060
4.984
5.040
22,460
-0.01(-0.20%)
Mar 23, 2023
4.990
5.100
4.990
5.050
136,214
+0.00(+0.00%)
Mar 22, 2023
5.040
5.110
5.020
5.050
108,201
+0.04(+0.80%)
Mar 21, 2023
5.090
5.100
4.930
5.010
231,424
-0.04(-0.79%)
Mar 20, 2023
5.040
5.050
5.010
5.050
5,678
+0.04(+0.80%)
Mar 17, 2023
5.110
5.110
5.010
5.010
18,203
-0.06(-1.18%)
Mar 16, 2023
5.040
5.070
5.030
5.070
124,564
+0.03(+0.60%)
Mar 15, 2023
5.140
5.140
5.040
5.040
33,477
-0.17(-3.26%)
Mar 14, 2023
5.160
5.213
5.140
5.210
13,003
+0.08(+1.56%)
Mar 13, 2023
5.070
5.180
5.070
5.130
12,325
-0.01(-0.19%)
Mar 10, 2023
5.210
5.220
5.090
5.140
35,458
-0.07(-1.34%)
Mar 09, 2023
5.260
5.280
5.210
5.210
20,014
-0.08(-1.51%)
Mar 08, 2023
5.220
5.290
5.220
5.290
7,635
+0.02(+0.38%)
Mar 07, 2023
5.310
5.320
5.240
5.270
73,976
-0.02(-0.38%)
Mar 06, 2023
5.320
5.340
5.290
5.290
9,006
-0.04(-0.75%)
Mar 03, 2023
5.270
5.330
5.270
5.330
22,355
+0.09(+1.72%)
Mar 02, 2023
5.200
5.280
5.200
5.240
59,295
-0.01(-0.19%)
Mar 01, 2023
5.160
5.250
5.160
5.250
196,119
+0.14(+2.74%)
Feb 28, 2023
5.150
5.150
5.110
5.110
26,097
-0.04(-0.78%)
Feb 27, 2023
5.200
5.210
5.110
5.150
40,318
+0.03(+0.59%)
Feb 24, 2023
5.280
5.320
5.120
5.120
69,290
-0.28(-5.19%)
Feb 23, 2023
5.420
5.450
5.380
5.400
46,448
+0.02(+0.37%)
Feb 22, 2023
5.420
5.450
5.380
5.380
33,381
-0.07(-1.28%)
Feb 21, 2023
5.470
5.480
5.400
5.450
24,233
-0.04(-0.73%)
Feb 17, 2023
5.580
5.580
5.480
5.490
26,868
-0.11(-1.96%)
Feb 16, 2023
5.570
5.600
5.550
5.600
33,294
+0.01(+0.18%)
Feb 15, 2023
5.680
5.680
5.590
5.590
64,532
-0.11(-1.93%)
Feb 14, 2023
5.680
5.720
5.650
5.700
42,259
+0.02(+0.35%)
Feb 13, 2023
5.610
5.700
5.600
5.680
23,779
+0.05(+0.89%)
Feb 10, 2023
5.570
5.630
5.570
5.630
71,455
+0.04(+0.72%)
Feb 09, 2023
5.600
5.610
5.563
5.590
43,365
+0.03(+0.54%)
Feb 08, 2023
5.550
5.600
5.485
5.560
85,005
+0.02(+0.36%)
Feb 07, 2023
5.580
5.580
5.475
5.540
84,452
+0.06(+1.09%)
Feb 06, 2023
5.520
5.530
5.480
5.480
58,761
-0.13(-2.32%)
Feb 03, 2023
5.700
5.700
5.570
5.610
51,998
-0.12(-2.09%)
Feb 02, 2023
5.830
5.830
5.600
5.730
165,742
-0.02(-0.35%)
Feb 01, 2023
5.660
5.766
5.640
5.750
284,584
+0.11(+1.95%)
Jan 31, 2023
5.690
5.690
5.590
5.640
70,036
-0.05(-0.88%)
Jan 30, 2023
5.730
5.730
5.668
5.690
35,817
-0.07(-1.22%)
Jan 27, 2023
5.780
5.780
5.710
5.760
48,891
-0.02(-0.35%)
Jan 26, 2023
5.730
5.830
5.720
5.780
70,380
+0.10(+1.76%)
Jan 25, 2023
5.660
5.770
5.600
5.680
76,345
-0.01(-0.18%)
Jan 24, 2023
5.640
5.690
5.630
5.690
44,363
+0.05(+0.89%)
Jan 23, 2023
5.620
5.710
5.620
5.640
29,468
+0.04(+0.71%)
Jan 20, 2023
5.590
5.620
5.590
5.600
111,182
+0.03(+0.54%)
Jan 19, 2023
5.510
5.590
5.510
5.570
71,488
+0.04(+0.72%)
Jan 18, 2023
5.510
5.540
5.492
5.530
83,852
+0.05(+0.91%)
Jan 17, 2023
5.450
5.500
5.450
5.480
58,435
+0.01(+0.18%)
Jan 13, 2023
5.450
5.500
5.450
5.470
106,643
+0.02(+0.37%)
Jan 12, 2023
5.430
5.490
5.420
5.450
87,619
+0.03(+0.55%)
Jan 11, 2023
5.380
5.440
5.380
5.420
79,769
+0.04(+0.74%)
Jan 10, 2023
5.340
5.380
5.310
5.380
71,688
+0.07(+1.32%)
Jan 09, 2023
5.300
5.370
5.300
5.310
73,214
+0.08(+1.53%)
Jan 06, 2023
5.190
5.270
5.190
5.230
116,315
+0.07(+1.36%)
Jan 05, 2023
5.170
5.190
5.100
5.160
114,154
-0.04(-0.77%)
Jan 04, 2023
5.170
5.200
5.090
5.200
95,838
+0.06(+1.17%)
Jan 03, 2023
5.170
5.170
5.110
5.140
11,755
-0.01(-0.19%)
Dec 30, 2022
5.170
5.170
5.130
5.150
56,334
-0.01(-0.19%)
Dec 29, 2022
5.060
5.160
4.980
5.160
99,795
+0.06(+1.18%)
Dec 28, 2022
5.180
5.180
5.100
5.100
68,913
-0.09(-1.73%)
Dec 27, 2022
5.140
5.250
5.140
5.190
105,998
+0.06(+1.17%)
Dec 23, 2022
5.130
5.170
5.120
5.130
14,147
-0.01(-0.19%)
Dec 22, 2022
5.130
5.160
5.110
5.140
106,155
-0.01(-0.19%)
Dec 21, 2022
5.150
5.170
5.130
5.150
63,015
+0.00(+0.00%)
Dec 20, 2022
5.120
5.150
5.080
5.150
72,428
+0.02(+0.39%)
Dec 19, 2022
5.160
5.170
5.115
5.130
292,527
-0.03(-0.58%)
Dec 16, 2022
5.160
5.165
5.110
5.160
25,360
+0.02(+0.39%)
Dec 15, 2022
5.200
5.200
5.110
5.140
102,226
-0.10(-1.91%)
Dec 14, 2022
5.210
5.290
5.190
5.240
194,391
+0.01(+0.19%)
Dec 13, 2022
5.310
5.310
5.200
5.230
172,307
+0.06(+1.16%)
Dec 12, 2022
5.210
5.210
5.160
5.170
84,249
-0.09(-1.71%)
Dec 09, 2022
5.270
5.410
5.260
5.260
94,720
-0.04(-0.75%)
Dec 08, 2022
5.240
5.300
5.220
5.300
74,209
+0.10(+1.92%)
Dec 07, 2022
5.230
5.265
5.170
5.200
33,723
-0.06(-1.14%)
Dec 06, 2022
5.250
5.260
5.200
5.260
33,619
+0.00(+0.00%)
Dec 05, 2022
5.280
5.300
5.230
5.260
41,737
-0.01(-0.19%)
Dec 02, 2022
5.210
5.320
5.210
5.270
30,930
+0.04(+0.76%)
Dec 01, 2022
5.180
5.240
5.180
5.230
54,445
+0.10(+1.95%)
Nov 30, 2022
5.050
5.220
5.050
5.130
63,143
+0.14(+2.81%)
Nov 29, 2022
4.990
5.160
4.990
4.990
323,946
+0.03(+0.60%)
Nov 28, 2022
4.940
5.010
4.940
4.960
52,593
-0.03(-0.60%)
Nov 25, 2022
5.000
5.010
4.930
4.990
22,137
+0.00(+0.00%)
Nov 23, 2022
4.970
5.020
4.940
4.990
47,885
+0.00(+0.00%)
Nov 22, 2022
4.950
4.995
4.950
4.990
109,812
+0.00(+0.00%)
Nov 21, 2022
5.110
5.110
4.990
4.990
31,551
-0.16(-3.11%)
Nov 18, 2022
5.170
5.170
5.070
5.150
57,399
-0.02(-0.39%)
Nov 17, 2022
5.030
5.170
5.000
5.170
73,869
+0.13(+2.58%)
Nov 16, 2022
5.050
5.090
5.020
5.040
57,195
-0.05(-0.98%)
Nov 15, 2022
5.020
5.100
5.020
5.090
61,170
+0.15(+3.04%)
Nov 14, 2022
4.960
4.981
4.940
4.940
126,168
-0.03(-0.60%)
Nov 11, 2022
4.840
5.020
4.840
4.970
70,092
+0.14(+2.90%)
Nov 10, 2022
4.800
4.870
4.760
4.830
54,263
+0.15(+3.09%)
Nov 09, 2022
4.670
4.710
4.670
4.685
57,428
-0.02(-0.32%)
Nov 08, 2022
4.670
4.810
4.670
4.700
73,394
+0.02(+0.43%)
Nov 07, 2022
4.720
4.755
4.670
4.680
201,981
+0.00(+0.00%)
Nov 04, 2022
4.610
4.745
4.610
4.680
106,309
+0.14(+3.08%)
Nov 03, 2022
4.500
4.570
4.480
4.540
28,354
+0.03(+0.67%)
Nov 02, 2022
4.540
4.590
4.510
4.510
81,511
-0.04(-0.88%)
Nov 01, 2022
4.450
4.570
4.450
4.550
165,633
+0.22(+5.08%)
Oct 31, 2022
4.310
4.340
4.260
4.330
90,732
-0.01(-0.23%)
Oct 28, 2022
4.350
4.390
4.310
4.340
39,634
-0.02(-0.46%)
Oct 27, 2022
4.400
4.430
4.360
4.360
126,953
-0.03(-0.68%)
Oct 26, 2022
4.400
4.450
4.383
4.390
161,234
-0.02(-0.45%)
Oct 25, 2022
4.380
4.430
4.350
4.410
112,256
+0.04(+0.92%)
Oct 24, 2022
4.460
4.490
4.330
4.370
52,808
-0.14(-3.10%)
Oct 21, 2022
4.470
4.550
4.450
4.510
61,937
+0.05(+1.12%)
Oct 20, 2022
4.430
4.560
4.430
4.460
45,654
+0.02(+0.45%)
Oct 19, 2022
4.470
4.566
4.436
4.440
57,119
-0.04(-0.89%)
Oct 18, 2022
4.550
4.550
4.475
4.480
188,646
-0.01(-0.22%)
Oct 17, 2022
4.480
4.570
4.450
4.490
142,083
+0.07(+1.58%)
Oct 14, 2022
4.550
4.550
4.420
4.420
64,645
-0.09(-2.00%)
Oct 13, 2022
4.450
4.553
4.430
4.510
55,685
-0.03(-0.66%)
Oct 12, 2022
4.580
4.594
4.510
4.540
30,193
-0.04(-0.87%)
Oct 11, 2022
4.620
4.660
4.560
4.580
30,164
-0.09(-1.93%)
Oct 10, 2022
4.680
4.760
4.633
4.670
53,830
-0.03(-0.64%)
Oct 07, 2022
4.740
4.770
4.690
4.700
84,616
-0.12(-2.49%)
Oct 06, 2022
4.790
4.840
4.750
4.820
47,131
-0.00(-0.10%)
Oct 05, 2022
4.770
4.850
4.770
4.825
74,519
+0.04(+0.73%)
Oct 04, 2022
4.770
4.822
4.720
4.790
66,021
+0.13(+2.79%)
Oct 03, 2022
4.600
4.920
4.600
4.660
84,542
+0.08(+1.75%)
Sep 30, 2022
4.620
4.630
4.471
4.580
71,319
-0.01(-0.22%)
Sep 29, 2022
4.590
4.640
4.490
4.590
89,357
-0.07(-1.50%)
Sep 28, 2022
4.650
4.670
4.510
4.660
145,900
+0.01(+0.22%)
Sep 27, 2022
4.730
4.730
4.628
4.650
74,296
-0.03(-0.64%)
Sep 26, 2022
4.720
4.750
4.640
4.680
45,782
-0.05(-1.06%)
Sep 23, 2022
4.750
4.770
4.667
4.730
39,291
-0.14(-2.87%)
Sep 22, 2022
4.860
4.928
4.830
4.870
49,371
-0.09(-1.81%)
Sep 21, 2022
5.030
5.094
4.960
4.960
43,087
-0.09(-1.78%)
Sep 20, 2022
5.040
5.080
5.030
5.050
28,696
-0.03(-0.59%)
Sep 19, 2022
5.060
5.080
5.050
5.080
48,077
-0.02(-0.39%)
Sep 16, 2022
5.090
5.113
5.020
5.100
20,012
-0.02(-0.39%)
Sep 15, 2022
5.160
5.195
5.120
5.120
31,591
-0.08(-1.54%)
Sep 14, 2022
5.190
5.250
5.150
5.200
28,418
+0.04(+0.78%)
Sep 13, 2022
5.250
5.255
5.150
5.160
50,508
-0.19(-3.55%)
Sep 12, 2022
5.300
5.374
5.280
5.350
46,371
+0.08(+1.52%)
Sep 09, 2022
5.150
5.280
5.150
5.270
42,860
+0.13(+2.53%)
Sep 08, 2022
5.150
5.180
5.130
5.140
8,485
-0.04(-0.77%)
Sep 07, 2022
5.130
5.190
5.110
5.180
32,991
+0.05(+0.97%)
Sep 06, 2022
5.190
5.220
5.130
5.130
24,361
-0.07(-1.35%)
Sep 02, 2022
5.230
5.250
5.140
5.200
28,316
-0.01(-0.19%)
Sep 01, 2022
5.220
5.260
5.210
5.210
65,368
-0.08(-1.51%)
Aug 31, 2022
5.320
5.400
5.260
5.290
59,780
+0.00(+0.00%)
Aug 30, 2022
5.340
5.370
5.280
5.290
50,942
-0.06(-1.12%)
Aug 29, 2022
5.430
5.440
5.320
5.350
34,654
-0.08(-1.47%)
Aug 26, 2022
5.530
5.530
5.390
5.430
41,436
-0.06(-1.09%)
Aug 25, 2022
5.480
5.550
5.440
5.490
54,098
+0.09(+1.67%)
Aug 24, 2022
5.420
5.500
5.400
5.400
15,904
-0.03(-0.55%)
Aug 23, 2022
5.390
5.438
5.350
5.430
43,893
+0.04(+0.74%)
Aug 22, 2022
5.420
5.420
5.360
5.390
14,924
-0.08(-1.46%)
Aug 19, 2022
5.490
5.500
5.420
5.470
25,935
-0.05(-0.91%)
Aug 18, 2022
5.520
5.560
5.500
5.520
42,435
-0.03(-0.54%)
Aug 17, 2022
5.530
5.560
5.500
5.550
45,060
-0.03(-0.54%)
Aug 16, 2022
5.590
5.600
5.500
5.580
71,900
-0.03(-0.53%)
Aug 15, 2022
5.630
5.686
5.500
5.610
72,270
-0.04(-0.71%)
Aug 12, 2022
5.630
5.650
5.510
5.650
42,256
+0.11(+1.99%)
Aug 11, 2022
5.540
5.640
5.500
5.540
140,430
-0.02(-0.36%)
Aug 10, 2022
5.490
5.570
5.470
5.560
46,965
+0.11(+2.02%)
Aug 09, 2022
5.440
5.470
5.420
5.450
38,986
-0.02(-0.37%)
Aug 08, 2022
5.430
5.530
5.410
5.470
81,579
+0.02(+0.37%)
Aug 05, 2022
5.370
5.460
5.370
5.450
21,660
+0.01(+0.18%)
Aug 04, 2022
5.450
5.460
5.410
5.440
25,457
+0.00(+0.00%)
Aug 03, 2022
5.440
5.470
5.410
5.440
57,683
+0.00(+0.00%)
Aug 02, 2022
5.430
5.460
5.350
5.440
32,577
+0.01(+0.18%)
Aug 01, 2022
5.450
5.560
5.400
5.430
37,330
-0.07(-1.27%)
Jul 29, 2022
5.500
5.526
5.452
5.500
40,458
-0.04(-0.72%)
Jul 28, 2022
5.461
5.540
5.454
5.540
20,349
+0.09(+1.65%)
Jul 27, 2022
5.360
5.450
5.320
5.450
12,989
+0.11(+2.06%)
Jul 26, 2022
5.350
5.400
5.300
5.340
33,663
-0.05(-0.93%)
Jul 25, 2022
5.380
5.400
5.350
5.390
12,113
+0.04(+0.75%)
Jul 22, 2022
5.410
5.480
5.350
5.350
20,792
-0.10(-1.83%)
Jul 21, 2022
5.380
5.470
5.370
5.450
25,592
+0.11(+2.06%)
Jul 20, 2022
5.380
5.430
5.340
5.340
24,877
-0.05(-0.93%)
Jul 19, 2022
5.460
5.470
5.380
5.390
25,834
-0.01(-0.19%)
Jul 18, 2022
5.430
5.460
5.360
5.400
18,240
+0.07(+1.31%)
Jul 15, 2022
5.300
5.390
5.290
5.330
10,561
+0.05(+0.95%)
Jul 14, 2022
5.280
5.310
5.240
5.280
11,772
-0.04(-0.75%)
Jul 13, 2022
5.310
5.370
5.290
5.320
13,403
-0.04(-0.75%)
Jul 12, 2022
5.450
5.450
5.360
5.360
19,329
-0.12(-2.19%)
Jul 11, 2022
5.550
5.550
5.450
5.480
34,242
-0.11(-1.97%)
Jul 08, 2022
5.630
5.640
5.540
5.590
15,049
-0.02(-0.36%)
Jul 07, 2022
5.520
5.630
5.500
5.610
12,805
+0.13(+2.37%)
Jul 06, 2022
5.420
5.490
5.360
5.480
33,507
+0.05(+0.92%)
Jul 05, 2022
5.450
5.520
5.380
5.430
21,213
-0.10(-1.81%)
Jul 01, 2022
5.500
5.620
5.390
5.530
43,865
+0.01(+0.18%)
Jun 30, 2022
5.530
5.632
5.460
5.520
50,468
-0.08(-1.43%)
Jun 29, 2022
5.600
5.600
5.520
5.600
108,541
-0.05(-0.88%)
Jun 28, 2022
5.680
5.700
5.590
5.650
53,635
+0.03(+0.53%)
Jun 27, 2022
5.550
5.652
5.550
5.620
23,476
+0.09(+1.63%)
Jun 24, 2022
5.430
5.556
5.400
5.530
21,221
+0.16(+2.98%)
Jun 23, 2022
5.420
5.520
5.300
5.370
20,045
-0.03(-0.56%)
Jun 22, 2022
5.410
5.490
5.400
5.400
11,667
-0.09(-1.64%)
Jun 21, 2022
5.460
5.581
5.440
5.490
41,282
-0.05(-0.90%)
Jun 17, 2022
5.470
5.540
5.440
5.540
31,540
+0.11(+2.03%)
Jun 16, 2022
5.490
5.580
5.430
5.430
52,560
-0.19(-3.38%)
Jun 15, 2022
5.640
5.670
5.580
5.620
130,168
-0.02(-0.35%)
Jun 14, 2022
5.630
5.681
5.600
5.640
21,024
-0.01(-0.18%)
Jun 13, 2022
5.640
5.810
5.600
5.650
67,466
-0.20(-3.42%)
Jun 10, 2022
5.870
5.950
5.800
5.850
63,387
-0.08(-1.35%)
Jun 09, 2022
5.910
6.015
5.910
5.930
91,308
-0.05(-0.84%)
Jun 08, 2022
5.920
5.990
5.890
5.980
65,976
+0.07(+1.18%)
Jun 07, 2022
5.920
5.940
5.890
5.910
18,055
-0.05(-0.84%)
Jun 06, 2022
5.980
6.020
5.921
5.960
57,726
+0.02(+0.34%)
Jun 03, 2022
5.900
6.005
5.880
5.940
32,618
+0.02(+0.34%)
Jun 02, 2022
5.920
6.010
5.900
5.920
50,220
+0.05(+0.85%)
Jun 01, 2022
5.900
6.040
5.870
5.870
58,352
-0.03(-0.51%)
May 31, 2022
5.850
5.950
5.850
5.900
78,925
+0.17(+2.97%)
May 27, 2022
5.690
5.740
5.680
5.730
102,191
+0.12(+2.14%)
May 26, 2022
5.560
5.630
5.560
5.610
141,281
+0.08(+1.45%)
May 25, 2022
5.640
5.640
5.530
5.530
71,884
-0.07(-1.25%)
May 24, 2022
5.670
5.670
5.579
5.600
33,911
-0.10(-1.75%)
May 23, 2022
5.680
5.700
5.645
5.700
112,388
+0.08(+1.42%)
May 20, 2022
5.700
5.700
5.570
5.620
117,815
+0.02(+0.36%)
May 19, 2022
5.520
5.630
5.520
5.600
21,071
+0.03(+0.54%)
May 18, 2022
5.650
5.680
5.560
5.570
50,199
-0.13(-2.28%)
May 17, 2022
5.530
5.720
5.530
5.700
63,228
+0.25(+4.59%)
May 16, 2022
5.500
5.500
5.420
5.450
66,592
-0.02(-0.37%)
May 13, 2022
5.410
5.480
5.400
5.470
49,729
+0.12(+2.24%)
May 12, 2022
5.350
5.470
5.280
5.350
83,456
-0.04(-0.74%)
May 11, 2022
5.470
5.520
5.380
5.390
250,514
-0.05(-0.92%)
May 10, 2022
5.530
5.610
5.380
5.440
54,702
-0.02(-0.37%)
May 09, 2022
5.640
5.770
5.460
5.460
54,569
-0.26(-4.55%)
May 06, 2022
5.860
5.900
5.700
5.720
22,675
-0.20(-3.38%)
May 05, 2022
6.010
6.010
5.810
5.920
62,742
-0.11(-1.82%)
May 04, 2022
6.250
6.250
5.960
6.030
69,562
-0.04(-0.66%)
May 03, 2022
5.970
6.070
5.920
6.070
123,276
+0.14(+2.36%)
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.