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
Nuveen Preferred & Income Opportunities Fund
(NY:
JPC
)
7.170
+0.020 (+0.28%)
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 (%)
Apr 29, 2022
6.782
6.798
6.714
6.731
357,843
-0.08(-1.24%)
Apr 28, 2022
6.782
6.832
6.740
6.815
270,457
+0.08(+1.13%)
Apr 27, 2022
6.782
6.807
6.740
6.740
280,204
-0.01(-0.12%)
Apr 26, 2022
6.841
6.849
6.748
6.748
247,857
-0.09(-1.35%)
Apr 25, 2022
6.832
6.845
6.756
6.841
392,942
-0.01(-0.12%)
Apr 22, 2022
6.883
6.933
6.849
6.849
267,327
-0.06(-0.85%)
Apr 21, 2022
6.975
7.001
6.883
6.908
204,388
-0.05(-0.73%)
Apr 20, 2022
6.916
6.975
6.908
6.959
440,292
+0.08(+1.10%)
Apr 19, 2022
6.891
6.940
6.874
6.883
256,463
-0.02(-0.24%)
Apr 18, 2022
6.866
6.933
6.866
6.900
310,416
+0.01(+0.12%)
Apr 14, 2022
6.908
6.933
6.882
6.891
505,577
-0.03(-0.49%)
Apr 13, 2022
6.874
6.959
6.874
6.925
261,233
+0.04(+0.65%)
Apr 12, 2022
6.939
6.972
6.880
6.880
414,751
-0.02(-0.24%)
Apr 11, 2022
7.022
7.022
6.889
6.897
547,542
-0.13(-1.90%)
Apr 08, 2022
7.048
7.089
7.010
7.031
294,003
-0.03(-0.36%)
Apr 07, 2022
7.064
7.115
7.018
7.056
361,443
-0.01(-0.12%)
Apr 06, 2022
7.165
7.165
7.039
7.064
413,893
-0.14(-1.97%)
Apr 05, 2022
7.290
7.307
7.190
7.207
339,048
-0.08(-1.15%)
Apr 04, 2022
7.257
7.290
7.207
7.290
270,455
+0.05(+0.69%)
Apr 01, 2022
7.232
7.269
7.190
7.240
427,754
+0.06(+0.82%)
Mar 31, 2022
7.123
7.240
7.123
7.182
381,206
+0.06(+0.82%)
Mar 30, 2022
7.073
7.131
7.048
7.123
378,640
+0.05(+0.71%)
Mar 29, 2022
7.039
7.089
6.989
7.073
329,556
+0.09(+1.32%)
Mar 28, 2022
6.964
6.997
6.930
6.981
321,762
+0.03(+0.36%)
Mar 25, 2022
7.056
7.056
6.922
6.956
420,978
-0.10(-1.42%)
Mar 24, 2022
7.048
7.073
7.022
7.056
297,892
+0.00(+0.00%)
Mar 23, 2022
7.081
7.081
7.022
7.056
237,822
-0.03(-0.35%)
Mar 22, 2022
7.022
7.089
7.014
7.081
340,312
+0.04(+0.59%)
Mar 21, 2022
7.081
7.102
7.010
7.039
296,084
-0.04(-0.59%)
Mar 18, 2022
7.031
7.081
7.027
7.081
177,528
+0.07(+0.95%)
Mar 17, 2022
6.939
7.056
6.897
7.014
493,009
+0.06(+0.84%)
Mar 16, 2022
6.914
6.972
6.826
6.956
437,838
+0.09(+1.34%)
Mar 15, 2022
6.805
6.863
6.738
6.863
377,862
+0.10(+1.49%)
Mar 14, 2022
6.897
6.922
6.763
6.763
486,466
-0.17(-2.50%)
Mar 11, 2022
7.028
7.036
6.920
6.936
537,185
-0.06(-0.83%)
Mar 10, 2022
6.928
7.003
6.895
6.995
416,193
+0.02(+0.24%)
Mar 09, 2022
6.920
6.999
6.878
6.978
556,731
+0.12(+1.70%)
Mar 08, 2022
6.820
6.911
6.795
6.861
646,921
+0.02(+0.24%)
Mar 07, 2022
7.069
7.069
6.836
6.845
752,717
-0.22(-3.18%)
Mar 04, 2022
7.128
7.128
7.053
7.069
323,805
-0.06(-0.82%)
Mar 03, 2022
7.136
7.161
7.094
7.128
382,228
+0.02(+0.35%)
Mar 02, 2022
7.053
7.111
7.036
7.103
647,464
+0.05(+0.71%)
Mar 01, 2022
7.094
7.128
7.044
7.053
566,543
-0.06(-0.82%)
Feb 28, 2022
7.128
7.169
7.061
7.111
748,282
-0.04(-0.58%)
Feb 25, 2022
7.036
7.177
7.069
7.153
603,318
+0.12(+1.65%)
Feb 24, 2022
6.870
7.044
6.828
7.036
596,706
+0.07(+0.95%)
Feb 23, 2022
7.011
7.028
6.953
6.970
338,046
-0.03(-0.48%)
Feb 22, 2022
7.003
7.040
6.953
7.003
1,271,859
-0.09(-1.29%)
Feb 18, 2022
7.094
0
+0.01(+0.12%)
Feb 17, 2022
7.153
7.219
7.053
7.086
710,789
-0.07(-0.93%)
Feb 16, 2022
7.111
7.179
7.096
7.153
827,187
+0.02(+0.23%)
Feb 15, 2022
7.169
7.219
7.111
7.136
737,028
-0.03(-0.46%)
Feb 14, 2022
7.377
7.377
7.119
7.169
827,219
-0.21(-2.90%)
Feb 11, 2022
7.449
7.457
7.325
7.383
616,203
-0.06(-0.78%)
Feb 10, 2022
7.482
7.490
7.399
7.441
566,524
-0.09(-1.21%)
Feb 09, 2022
7.482
7.548
7.482
7.532
392,421
+0.07(+1.00%)
Feb 08, 2022
7.490
7.499
7.441
7.457
450,266
-0.04(-0.55%)
Feb 07, 2022
7.540
7.565
7.499
7.499
285,016
-0.02(-0.33%)
Feb 04, 2022
7.540
7.594
7.484
7.523
261,736
-0.08(-1.09%)
Feb 03, 2022
7.664
7.672
7.606
323,777
-0.08(-1.08%)
Feb 02, 2022
7.730
7.755
7.664
7.689
449,288
-0.01(-0.11%)
Feb 01, 2022
7.623
7.705
7.598
7.697
353,979
+0.10(+1.31%)
Jan 31, 2022
7.474
7.614
7.598
347,801
+0.11(+1.43%)
Jan 28, 2022
7.433
7.515
7.350
7.490
450,167
+0.06(+0.78%)
Jan 27, 2022
7.499
7.532
7.433
7.433
609,937
-0.01(-0.11%)
Jan 26, 2022
7.590
7.639
7.333
7.441
928,193
-0.07(-0.88%)
Jan 25, 2022
7.515
7.606
7.482
7.507
618,077
-0.07(-0.98%)
Jan 24, 2022
7.565
7.606
7.333
7.581
930,489
-0.07(-0.86%)
Jan 21, 2022
7.887
7.920
7.623
7.647
1,471,933
-0.25(-3.14%)
Jan 20, 2022
7.929
7.978
7.862
7.895
389,144
-0.02(-0.21%)
Jan 19, 2022
7.986
8.020
7.904
7.912
557,137
-0.06(-0.73%)
Jan 18, 2022
8.036
8.077
7.970
7.970
559,396
-0.12(-1.53%)
Jan 14, 2022
8.094
0
+0.02(+0.20%)
Jan 13, 2022
8.110
8.119
8.061
8.077
224,638
-0.02(-0.28%)
Jan 12, 2022
8.108
8.116
8.079
8.100
289,974
-0.01(-0.10%)
Jan 11, 2022
8.108
8.124
8.091
8.108
302,903
-0.01(-0.10%)
Jan 10, 2022
8.083
8.124
8.034
8.116
507,223
+0.02(+0.20%)
Jan 07, 2022
8.083
8.108
8.034
8.100
395,099
+0.01(+0.10%)
Jan 06, 2022
8.017
8.100
7.960
8.091
436,487
+0.07(+0.92%)
Jan 05, 2022
8.091
8.108
8.017
8.017
410,139
-0.10(-1.22%)
Jan 04, 2022
8.116
8.124
8.026
8.116
531,940
+0.00(+0.00%)
Jan 03, 2022
8.034
8.141
7.943
8.116
779,535
+0.09(+1.13%)
Dec 31, 2021
7.919
8.050
7.902
8.026
890,870
+0.13(+1.67%)
Dec 30, 2021
7.861
7.894
7.861
7.894
252,795
+0.05(+0.63%)
Dec 29, 2021
7.820
7.853
7.816
7.845
266,914
+0.01(+0.10%)
Dec 28, 2021
7.845
7.861
7.816
7.837
186,561
-0.01(-0.10%)
Dec 27, 2021
7.820
7.861
7.820
7.845
343,148
+0.05(+0.63%)
Dec 23, 2021
7.713
7.808
7.713
7.795
434,260
+0.08(+1.07%)
Dec 22, 2021
7.623
7.721
7.623
7.713
299,202
+0.07(+0.97%)
Dec 21, 2021
7.623
7.697
7.606
7.639
332,501
+0.05(+0.65%)
Dec 20, 2021
7.647
7.647
7.582
7.590
321,118
-0.11(-1.39%)
Dec 17, 2021
7.689
7.713
7.615
7.697
227,357
+0.01(+0.11%)
Dec 16, 2021
7.647
7.697
7.623
7.689
540,274
+0.04(+0.54%)
Dec 15, 2021
7.582
7.656
7.557
7.647
472,130
+0.07(+0.87%)
Dec 14, 2021
7.664
7.680
7.573
7.582
429,875
-0.09(-1.15%)
Dec 13, 2021
7.735
7.735
7.661
7.670
252,357
-0.04(-0.53%)
Dec 10, 2021
7.768
7.768
7.694
7.711
160,935
-0.03(-0.42%)
Dec 09, 2021
7.768
7.784
7.727
7.743
262,728
-0.01(-0.11%)
Dec 08, 2021
7.719
7.751
7.694
7.751
258,707
+0.05(+0.64%)
Dec 07, 2021
7.653
7.719
7.637
7.702
390,114
+0.11(+1.40%)
Dec 06, 2021
7.588
7.604
7.547
7.596
1,813,150
+0.02(+0.32%)
Dec 03, 2021
7.694
7.694
7.506
7.572
624,284
-0.13(-1.70%)
Dec 02, 2021
7.686
7.715
7.629
7.702
475,216
+0.03(+0.43%)
Dec 01, 2021
7.743
7.760
7.629
7.670
521,152
+0.01(+0.11%)
Nov 30, 2021
7.727
7.776
7.621
7.661
360,368
-0.09(-1.16%)
Nov 29, 2021
7.735
7.751
7.678
7.751
396,869
+0.07(+0.96%)
Nov 26, 2021
7.629
7.776
7.563
7.678
286,211
-0.04(-0.53%)
Nov 24, 2021
7.727
7.742
7.661
7.719
426,626
-0.02(-0.32%)
Nov 23, 2021
7.784
7.800
7.694
7.743
419,201
-0.06(-0.73%)
Nov 22, 2021
7.850
7.850
7.784
7.800
362,703
-0.02(-0.21%)
Nov 19, 2021
7.882
7.899
7.792
7.817
384,694
-0.07(-0.83%)
Nov 18, 2021
7.923
7.888
7.833
7.882
550,890
-0.05(-0.62%)
Nov 17, 2021
7.923
7.948
7.890
7.931
242,750
+0.00(+0.00%)
Nov 16, 2021
7.923
7.956
7.899
7.931
467,458
-0.01(-0.10%)
Nov 15, 2021
7.972
7.985
7.931
7.939
304,431
-0.05(-0.61%)
Nov 12, 2021
8.013
8.028
7.956
7.989
329,443
+0.00(+0.03%)
Nov 11, 2021
8.002
8.002
7.978
7.986
209,603
-0.01(-0.10%)
Nov 10, 2021
8.010
7.994
147,478
-0.02(-0.20%)
Nov 09, 2021
8.010
8.027
8.002
8.010
262,074
+0.00(+0.00%)
Nov 08, 2021
8.043
8.051
8.010
8.010
282,418
+0.00(+0.00%)
Nov 05, 2021
8.035
8.044
8.010
8.010
259,861
-0.02(-0.20%)
Nov 04, 2021
8.051
8.073
8.027
8.027
297,154
-0.02(-0.30%)
Nov 03, 2021
8.100
8.100
8.019
8.051
365,123
-0.02(-0.20%)
Nov 02, 2021
8.124
8.124
8.051
8.067
392,468
-0.06(-0.70%)
Nov 01, 2021
8.116
8.124
8.100
8.124
312,934
+0.01(+0.10%)
Oct 29, 2021
8.100
8.116
8.100
8.116
145,079
+0.01(+0.10%)
Oct 28, 2021
8.100
8.116
8.092
8.108
289,457
+0.01(+0.10%)
Oct 27, 2021
8.108
8.108
8.100
8.100
193,954
-0.01(-0.10%)
Oct 26, 2021
8.116
8.108
272,070
-0.01(-0.10%)
Oct 25, 2021
8.116
8.124
8.092
8.116
394,891
+0.00(+0.00%)
Oct 22, 2021
8.108
8.116
8.100
8.116
287,372
+0.02(+0.20%)
Oct 21, 2021
8.092
8.100
8.076
8.100
161,632
+0.01(+0.10%)
Oct 20, 2021
8.043
8.100
8.035
8.092
199,226
+0.06(+0.71%)
Oct 19, 2021
8.059
8.076
8.019
8.035
186,604
+0.00(+0.00%)
Oct 18, 2021
8.019
8.076
8.019
8.035
230,914
+0.02(+0.30%)
Oct 15, 2021
8.084
8.084
8.010
8.010
152,710
-0.06(-0.71%)
Oct 14, 2021
8.059
8.092
8.051
8.067
235,459
+0.04(+0.54%)
Oct 13, 2021
8.024
8.024
8.012
8.024
152,350
+0.00(+0.00%)
Oct 12, 2021
8.016
8.024
8.008
8.024
129,646
+0.03(+0.40%)
Oct 11, 2021
8.016
8.032
7.984
7.992
196,468
-0.01(-0.10%)
Oct 08, 2021
8.008
8.024
7.968
8.000
185,829
+0.01(+0.10%)
Oct 07, 2021
8.008
8.024
7.968
7.992
125,444
-0.02(-0.20%)
Oct 06, 2021
7.968
8.016
7.943
8.008
174,833
+0.02(+0.30%)
Oct 05, 2021
7.984
8.008
7.968
7.984
123,700
+0.02(+0.20%)
Oct 04, 2021
8.040
8.040
7.968
7.968
319,038
-0.05(-0.61%)
Oct 01, 2021
8.024
8.049
7.968
8.016
268,119
+0.01(+0.10%)
Sep 30, 2021
8.032
8.057
8.000
8.008
302,754
-0.01(-0.10%)
Sep 29, 2021
7.992
8.040
7.951
8.016
299,668
+0.06(+0.71%)
Sep 28, 2021
7.984
8.016
7.919
7.960
698,754
-0.06(-0.81%)
Sep 27, 2021
8.024
8.065
7.992
8.024
173,087
-0.01(-0.10%)
Sep 24, 2021
8.065
8.080
7.984
8.032
214,076
-0.05(-0.60%)
Sep 23, 2021
8.105
8.113
8.073
8.081
202,081
-0.02(-0.30%)
Sep 22, 2021
8.089
8.105
8.068
8.105
196,774
+0.02(+0.30%)
Sep 21, 2021
8.081
8.097
8.065
8.081
270,249
+0.02(+0.30%)
Sep 20, 2021
8.049
8.081
8.024
8.057
295,621
-0.06(-0.70%)
Sep 17, 2021
8.105
8.113
8.097
8.113
117,003
+0.01(+0.10%)
Sep 16, 2021
8.073
8.109
8.073
8.105
249,105
+0.03(+0.40%)
Sep 15, 2021
8.040
8.081
8.040
8.073
127,464
+0.02(+0.30%)
Sep 14, 2021
8.049
8.096
8.049
8.049
164,862
+0.00(+0.03%)
Sep 13, 2021
7.998
8.046
7.994
8.046
177,724
+0.06(+0.70%)
Sep 10, 2021
7.990
8.009
7.982
7.990
169,619
+0.01(+0.10%)
Sep 09, 2021
7.998
8.022
7.974
7.982
216,709
-0.02(-0.20%)
Sep 08, 2021
8.030
8.030
7.982
7.998
274,487
+0.01(+0.10%)
Sep 07, 2021
8.054
8.078
7.990
7.990
401,334
-0.08(-1.00%)
Sep 03, 2021
8.054
8.070
8.046
8.070
144,991
+0.04(+0.50%)
Sep 02, 2021
8.070
8.086
8.030
8.030
264,029
-0.03(-0.40%)
Sep 01, 2021
8.070
8.070
8.046
8.062
292,330
-0.01(-0.10%)
Aug 31, 2021
8.062
8.070
8.054
8.070
204,140
+0.01(+0.10%)
Aug 30, 2021
8.062
8.062
8.046
8.062
138,579
+0.02(+0.30%)
Aug 27, 2021
8.030
8.054
8.030
8.038
147,764
+0.01(+0.10%)
Aug 26, 2021
8.046
8.054
8.022
8.030
198,597
-0.01(-0.10%)
Aug 25, 2021
8.046
8.046
8.038
8.038
226,152
-0.01(-0.10%)
Aug 24, 2021
8.038
8.046
8.022
8.046
218,348
+0.03(+0.40%)
Aug 23, 2021
8.038
8.046
8.014
8.014
98,416
-0.02(-0.20%)
Aug 20, 2021
7.982
8.030
7.950
8.030
179,695
+0.06(+0.81%)
Aug 19, 2021
8.006
8.014
7.966
7.966
169,856
-0.06(-0.70%)
Aug 18, 2021
8.038
8.038
8.022
8.022
188,820
-0.02(-0.20%)
Aug 17, 2021
8.014
8.038
8.006
8.038
152,293
+0.00(+0.00%)
Aug 16, 2021
8.038
8.046
8.006
8.038
128,270
+0.01(+0.10%)
Aug 13, 2021
8.054
8.054
8.022
8.030
144,958
-0.02(-0.30%)
Aug 12, 2021
8.070
8.070
8.038
8.054
151,193
+0.00(+0.03%)
Aug 11, 2021
8.052
8.060
8.036
8.052
126,426
+0.00(+0.00%)
Aug 10, 2021
8.052
8.052
8.012
8.052
326,376
+0.00(+0.00%)
Aug 09, 2021
8.036
8.052
8.028
8.052
168,643
+0.03(+0.40%)
Aug 06, 2021
8.044
8.052
8.004
8.020
174,168
-0.02(-0.20%)
Aug 05, 2021
8.036
8.036
8.028
8.036
100,108
+0.01(+0.10%)
Aug 04, 2021
8.028
8.036
8.020
8.028
174,256
+0.01(+0.10%)
Aug 03, 2021
8.028
8.028
8.000
8.020
143,336
+0.01(+0.10%)
Aug 02, 2021
8.020
8.020
8.004
8.012
288,250
+0.01(+0.10%)
Jul 30, 2021
7.988
8.004
7.983
8.004
145,449
+0.02(+0.20%)
Jul 29, 2021
7.988
7.988
7.964
7.988
221,784
+0.00(+0.00%)
Jul 28, 2021
7.972
7.988
7.964
7.988
137,042
+0.02(+0.20%)
Jul 27, 2021
7.996
7.996
7.956
7.972
252,316
-0.02(-0.20%)
Jul 26, 2021
7.972
7.996
7.964
7.988
134,957
+0.02(+0.20%)
Jul 23, 2021
7.980
7.980
7.956
7.972
221,280
-0.01(-0.10%)
Jul 22, 2021
7.956
7.980
7.948
7.980
143,939
+0.02(+0.30%)
Jul 21, 2021
7.956
7.972
7.924
7.956
353,759
+0.02(+0.30%)
Jul 20, 2021
7.884
7.948
7.882
7.932
238,548
+0.08(+1.02%)
Jul 19, 2021
7.892
7.900
7.804
7.852
350,071
-0.06(-0.81%)
Jul 16, 2021
7.956
7.996
7.908
7.916
918,231
-0.02(-0.20%)
Jul 15, 2021
7.996
7.996
7.924
7.932
224,535
-0.06(-0.80%)
Jul 14, 2021
8.004
8.020
7.988
7.996
215,905
+0.01(+0.13%)
Jul 13, 2021
8.009
8.009
7.969
7.985
418,396
-0.02(-0.20%)
Jul 12, 2021
7.938
8.017
7.938
8.001
505,893
+0.02(+0.20%)
Jul 09, 2021
7.938
7.993
7.930
7.985
167,311
+0.06(+0.80%)
Jul 08, 2021
7.969
7.969
7.914
7.922
360,446
-0.07(-0.90%)
Jul 07, 2021
7.969
8.001
7.953
7.993
155,730
+0.03(+0.40%)
Jul 06, 2021
7.961
7.969
7.946
7.961
213,186
+0.01(+0.10%)
Jul 02, 2021
7.961
7.977
7.946
7.953
181,939
-0.02(-0.20%)
Jul 01, 2021
7.985
7.993
7.961
7.969
242,138
+0.02(+0.30%)
Jun 30, 2021
7.969
7.985
7.946
7.946
385,072
-0.02(-0.30%)
Jun 29, 2021
7.961
7.969
7.930
7.969
288,690
+0.02(+0.20%)
Jun 28, 2021
7.953
7.953
7.922
7.953
199,576
+0.01(+0.10%)
Jun 25, 2021
7.922
7.946
7.922
7.946
202,739
+0.02(+0.20%)
Jun 24, 2021
7.914
7.961
7.914
7.930
241,433
+0.01(+0.10%)
Jun 23, 2021
7.890
7.930
7.882
7.922
196,154
+0.03(+0.40%)
Jun 22, 2021
7.874
7.890
7.850
7.890
265,242
+0.02(+0.20%)
Jun 21, 2021
7.890
7.894
7.866
7.874
212,197
-0.02(-0.20%)
Jun 18, 2021
7.898
7.898
7.858
7.890
244,230
-0.02(-0.20%)
Jun 17, 2021
7.858
7.906
7.858
7.906
342,493
+0.06(+0.71%)
Jun 16, 2021
7.842
7.858
7.810
7.850
223,603
+0.04(+0.51%)
Jun 15, 2021
7.874
7.882
7.810
7.810
267,554
-0.06(-0.71%)
Jun 14, 2021
7.874
7.914
7.842
7.866
326,207
-0.01(-0.17%)
Jun 11, 2021
7.872
7.879
7.856
7.879
250,357
+0.02(+0.30%)
Jun 10, 2021
7.864
7.879
7.824
7.856
401,729
-0.02(-0.30%)
Jun 09, 2021
7.872
7.879
7.848
7.879
314,008
+0.03(+0.40%)
Jun 08, 2021
7.856
7.864
7.816
7.848
199,880
+0.00(+0.00%)
Jun 07, 2021
7.816
7.848
7.808
7.848
244,194
+0.06(+0.71%)
Jun 04, 2021
7.816
7.832
7.792
7.792
220,684
-0.01(-0.10%)
Jun 03, 2021
7.761
7.800
7.737
7.800
257,848
+0.02(+0.20%)
Jun 02, 2021
7.745
7.784
7.729
7.784
284,133
+0.04(+0.51%)
Jun 01, 2021
7.776
7.784
7.713
7.745
431,777
-0.02(-0.20%)
May 28, 2021
7.745
7.761
7.721
7.761
198,171
+0.02(+0.31%)
May 27, 2021
7.729
7.753
7.697
7.737
209,448
+0.02(+0.21%)
May 26, 2021
7.721
7.721
7.697
7.721
215,180
+0.02(+0.21%)
May 25, 2021
7.721
7.721
7.697
7.705
213,639
-0.01(-0.10%)
May 24, 2021
7.705
7.713
7.689
7.713
181,678
+0.03(+0.41%)
May 21, 2021
7.689
7.720
7.658
7.681
216,232
+0.02(+0.31%)
May 20, 2021
7.650
7.720
7.650
7.658
331,008
+0.01(+0.10%)
May 19, 2021
7.586
7.678
7.571
7.650
273,316
+0.04(+0.52%)
May 18, 2021
7.610
7.633
7.594
7.610
220,091
+0.01(+0.10%)
May 17, 2021
7.586
7.618
7.555
7.602
256,446
+0.03(+0.42%)
May 14, 2021
7.555
7.626
7.555
7.571
303,299
+0.04(+0.53%)
May 13, 2021
7.571
7.586
7.531
7.531
235,708
-0.01(-0.07%)
May 12, 2021
7.647
7.658
7.521
7.537
418,558
-0.13(-1.75%)
May 11, 2021
7.718
7.726
7.639
7.670
363,188
-0.07(-0.92%)
May 10, 2021
7.741
7.741
7.718
7.741
236,648
+0.01(+0.10%)
May 07, 2021
7.757
7.757
7.726
7.733
160,550
-0.01(-0.10%)
May 06, 2021
7.741
7.757
7.714
7.741
236,065
+0.02(+0.31%)
May 05, 2021
7.718
7.726
7.702
7.718
202,288
+0.02(+0.20%)
May 04, 2021
7.694
7.718
7.670
7.702
395,941
+0.01(+0.10%)
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.