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 (%)
Apr 30, 2008
4.365
4.394
4.365
4.392
83,114
+0.02(+0.42%)
Apr 29, 2008
4.363
4.397
4.337
4.373
135,306
-0.01(-0.24%)
Apr 28, 2008
4.392
4.402
4.381
4.384
99,246
-0.01(-0.24%)
Apr 25, 2008
4.410
4.433
4.386
4.394
120,508
-0.04(-0.94%)
Apr 24, 2008
4.381
4.449
4.353
4.436
163,412
+0.04(+0.95%)
Apr 23, 2008
4.373
4.426
4.358
4.394
165,945
+0.02(+0.42%)
Apr 22, 2008
4.365
4.410
4.365
4.376
101,511
-0.01(-0.12%)
Apr 21, 2008
4.386
4.405
4.381
4.381
76,415
+0.03(+0.66%)
Apr 18, 2008
4.352
4.394
4.350
4.352
89,372
-0.00(-0.06%)
Apr 17, 2008
4.342
4.365
4.334
4.355
93,955
+0.01(+0.24%)
Apr 16, 2008
4.326
4.347
4.313
4.344
111,706
+0.02(+0.54%)
Apr 15, 2008
4.334
4.334
4.288
4.321
119,215
-0.01(-0.24%)
Apr 14, 2008
4.352
4.402
4.326
4.331
104,437
-0.02(-0.36%)
Apr 11, 2008
4.318
4.347
4.309
4.347
102,142
+0.02(+0.48%)
Apr 10, 2008
4.316
4.337
4.303
4.326
89,518
+0.03(+0.61%)
Apr 09, 2008
4.326
4.326
4.297
4.300
83,588
-0.03(-0.60%)
Apr 08, 2008
4.318
4.326
4.308
4.326
69,625
+0.01(+0.12%)
Apr 07, 2008
4.316
4.355
4.308
4.321
101,377
+0.01(+0.18%)
Apr 04, 2008
4.344
4.349
4.305
4.313
42,081
-0.02(-0.42%)
Apr 03, 2008
4.313
4.339
4.313
4.331
52,922
+0.02(+0.42%)
Apr 02, 2008
4.321
4.329
4.263
4.313
63,886
-0.01(-0.18%)
Apr 01, 2008
4.297
4.339
4.290
4.321
81,101
+0.01(+0.12%)
Mar 31, 2008
4.303
4.331
4.297
4.316
128,538
+0.02(+0.36%)
Mar 28, 2008
4.316
4.344
4.295
4.300
86,457
-0.00(-0.06%)
Mar 27, 2008
4.261
4.318
4.261
4.303
60,826
+0.02(+0.43%)
Mar 26, 2008
4.282
4.303
4.266
4.284
169,472
+0.01(+0.12%)
Mar 25, 2008
4.310
4.324
4.266
4.279
148,584
-0.01(-0.30%)
Mar 24, 2008
4.305
4.358
4.287
4.292
137,004
+0.03(+0.74%)
Mar 21, 2008
4.229
4.269
4.224
4.261
109,410
+0.00(+0.00%)
Mar 20, 2008
4.229
4.269
4.224
4.261
109,410
+0.02(+0.38%)
Mar 19, 2008
4.248
4.358
4.235
4.245
179,418
-0.02(-0.50%)
Mar 18, 2008
4.209
4.284
4.209
4.266
163,351
+0.04(+0.99%)
Mar 17, 2008
4.235
4.240
4.214
4.224
87,605
-0.04(-1.04%)
Mar 14, 2008
4.282
4.295
4.248
4.269
142,020
+0.01(+0.18%)
Mar 13, 2008
4.240
4.276
4.240
4.261
198,546
-0.03(-0.79%)
Mar 12, 2008
4.331
4.334
4.282
4.295
110,558
+0.03(+0.61%)
Mar 11, 2008
4.392
4.392
4.245
4.269
146,136
+0.01(+0.12%)
Mar 10, 2008
4.339
4.384
4.263
4.263
129,269
-0.04(-0.91%)
Mar 07, 2008
4.308
4.331
4.287
4.303
186,576
-0.02(-0.42%)
Mar 06, 2008
4.397
4.399
4.310
4.321
112,088
-0.06(-1.31%)
Mar 05, 2008
4.418
4.420
4.368
4.378
109,028
+0.02(+0.36%)
Mar 04, 2008
4.373
4.384
4.326
4.363
113,236
+0.01(+0.30%)
Mar 03, 2008
4.480
4.480
4.339
4.350
263,963
-0.11(-2.52%)
Feb 29, 2008
4.517
4.533
4.454
4.462
136,189
-0.03(-0.58%)
Feb 28, 2008
4.501
4.501
4.478
4.488
150,344
+0.01(+0.29%)
Feb 27, 2008
4.457
4.488
4.449
4.475
142,310
+0.03(+0.77%)
Feb 26, 2008
4.465
4.465
4.376
4.441
129,686
+0.01(+0.12%)
Feb 25, 2008
4.397
4.436
4.386
4.436
178,550
+0.08(+1.80%)
Feb 22, 2008
4.412
4.412
4.342
4.358
98,699
-0.01(-0.18%)
Feb 21, 2008
4.358
4.368
4.305
4.365
176,794
+0.02(+0.48%)
Feb 20, 2008
4.347
4.347
4.279
4.344
200,076
+0.00(+0.00%)
Feb 19, 2008
4.418
4.418
4.324
4.344
221,117
+0.01(+0.24%)
Feb 18, 2008
4.313
4.337
4.274
4.334
0
+0.00(+0.00%)
Feb 15, 2008
4.313
4.337
4.274
4.334
204,499
+0.00(+0.00%)
Feb 14, 2008
4.410
4.410
4.310
4.334
129,303
-0.09(-2.07%)
Feb 13, 2008
4.449
4.459
4.415
4.426
127,391
-0.02(-0.53%)
Feb 12, 2008
4.483
4.486
4.439
4.449
90,952
-0.02(-0.35%)
Feb 11, 2008
4.462
4.473
4.405
4.465
174,537
-0.02(-0.41%)
Feb 08, 2008
4.454
4.483
4.428
4.483
133,511
+0.01(+0.18%)
Feb 07, 2008
4.454
4.499
4.439
4.475
134,659
+0.02(+0.35%)
Feb 06, 2008
4.467
4.527
4.454
4.459
120,887
+0.00(+0.06%)
Feb 05, 2008
4.475
4.501
4.444
4.457
110,176
-0.03(-0.58%)
Feb 04, 2008
4.465
4.488
4.457
4.483
113,619
+0.01(+0.23%)
Feb 01, 2008
4.452
4.499
4.433
4.473
203,129
+0.06(+1.42%)
Jan 31, 2008
4.483
4.564
4.376
4.410
154,552
-0.11(-2.43%)
Jan 30, 2008
4.499
4.527
4.459
4.520
146,901
+0.04(+0.93%)
Jan 29, 2008
4.527
4.527
4.446
4.478
172,915
-0.02(-0.35%)
Jan 28, 2008
4.462
4.509
4.459
4.493
149,104
+0.05(+1.06%)
Jan 25, 2008
4.522
4.543
4.444
4.446
161,055
-0.04(-0.82%)
Jan 24, 2008
4.363
4.483
4.363
4.483
154,552
+0.12(+2.76%)
Jan 23, 2008
4.344
4.407
4.334
4.363
307,957
-0.02(-0.48%)
Jan 22, 2008
4.297
4.384
4.292
4.384
208,875
-0.02(-0.47%)
Jan 21, 2008
4.412
4.419
4.373
4.405
0
+0.00(+0.00%)
Jan 18, 2008
4.412
4.419
4.373
4.405
187,834
-0.02(-0.53%)
Jan 17, 2008
4.470
4.509
4.397
4.428
217,674
-0.05(-1.22%)
Jan 16, 2008
4.514
4.514
4.420
4.483
136,572
-0.01(-0.29%)
Jan 15, 2008
4.439
4.548
4.415
4.496
155,329
+0.04(+0.94%)
Jan 14, 2008
4.559
4.561
4.436
4.454
226,251
-0.10(-2.29%)
Jan 11, 2008
4.527
4.561
4.522
4.559
141,928
+0.05(+1.10%)
Jan 10, 2008
4.480
4.517
4.457
4.509
216,144
+0.01(+0.29%)
Jan 09, 2008
4.436
4.496
4.428
4.496
83,236
+0.06(+1.36%)
Jan 08, 2008
4.365
4.493
4.365
4.436
182,096
+0.07(+1.62%)
Jan 07, 2008
4.355
4.371
4.352
4.365
150,149
+0.00(+0.00%)
Jan 04, 2008
4.363
4.365
4.326
4.365
114,384
+0.01(+0.18%)
Jan 03, 2008
4.287
4.358
4.284
4.358
196,633
+0.07(+1.65%)
Jan 02, 2008
4.313
4.326
4.181
4.287
437,261
-0.04(-0.85%)
Jan 01, 2008
4.290
4.378
4.250
4.324
367,349
+0.00(+0.00%)
Dec 31, 2007
4.290
4.378
4.250
4.324
367,349
+0.01(+0.24%)
Dec 28, 2007
4.316
4.331
4.287
4.313
295,141
+0.00(+0.06%)
Dec 27, 2007
4.279
4.310
4.240
4.310
222,647
+0.00(+0.00%)
Dec 26, 2007
4.271
4.310
4.245
4.310
320,581
+0.03(+0.67%)
Dec 24, 2007
4.182
4.282
4.161
4.282
408,187
+0.09(+2.25%)
Dec 21, 2007
4.122
4.227
4.122
4.188
294,682
+0.04(+0.88%)
Dec 20, 2007
4.227
4.227
4.138
4.151
238,714
-0.04(-1.00%)
Dec 19, 2007
4.188
4.201
4.169
4.193
239,479
-0.04(-1.05%)
Dec 18, 2007
4.250
4.274
4.195
4.237
274,675
-0.03(-0.67%)
Dec 17, 2007
4.274
4.303
4.237
4.266
224,560
-0.05(-1.21%)
Dec 14, 2007
4.277
4.318
4.277
4.318
111,323
+0.00(+0.00%)
Dec 13, 2007
4.347
4.348
4.248
4.318
343,535
-0.05(-1.08%)
Dec 12, 2007
4.423
4.423
4.334
4.365
180,948
+0.00(+0.00%)
Dec 11, 2007
4.360
4.378
4.339
4.365
203,519
+0.01(+0.18%)
Dec 10, 2007
4.334
4.358
4.324
4.358
283,473
+0.02(+0.36%)
Dec 07, 2007
4.321
4.349
4.305
4.342
274,292
+0.01(+0.30%)
Dec 06, 2007
4.339
4.347
4.305
4.329
242,922
-0.04(-0.84%)
Dec 05, 2007
4.318
4.365
4.318
4.365
223,030
+0.04(+0.85%)
Dec 04, 2007
4.321
4.334
4.308
4.329
220,352
-0.01(-0.12%)
Dec 03, 2007
4.368
4.368
4.318
4.334
244,835
-0.05(-1.25%)
Nov 30, 2007
4.368
4.394
4.347
4.389
225,325
+0.03(+0.72%)
Nov 29, 2007
4.392
4.392
4.318
4.358
187,452
-0.03(-0.77%)
Nov 28, 2007
4.407
4.407
4.365
4.392
158,378
-0.03(-0.77%)
Nov 27, 2007
4.339
4.428
4.308
4.426
254,399
+0.06(+1.44%)
Nov 26, 2007
4.373
4.373
4.329
4.363
168,707
-0.01(-0.24%)
Nov 23, 2007
4.381
4.389
4.352
4.373
128,538
-0.02(-0.42%)
Nov 21, 2007
4.344
4.392
4.339
4.392
203,137
+0.01(+0.24%)
Nov 20, 2007
4.418
4.420
4.339
4.381
318,668
-0.02(-0.53%)
Nov 19, 2007
4.389
4.459
4.389
4.405
195,872
-0.05(-1.06%)
Nov 16, 2007
4.473
4.475
4.439
4.452
172,532
-0.02(-0.53%)
Nov 15, 2007
4.561
4.561
4.250
4.475
131,599
+0.01(+0.23%)
Nov 14, 2007
4.499
4.512
4.454
4.465
181,331
-0.02(-0.47%)
Nov 13, 2007
4.522
4.523
4.467
4.486
199,311
-0.01(-0.29%)
Nov 12, 2007
4.551
4.601
4.483
4.499
147,283
-0.06(-1.38%)
Nov 09, 2007
4.561
4.601
4.522
4.561
196,251
-0.03(-0.57%)
Nov 08, 2007
4.561
4.624
4.561
4.588
217,012
-0.02(-0.45%)
Nov 07, 2007
4.627
4.627
4.588
4.608
130,834
-0.05(-1.01%)
Nov 06, 2007
4.632
4.666
4.588
4.656
191,660
+0.05(+1.19%)
Nov 05, 2007
4.614
4.614
4.585
4.601
102,142
-0.04(-0.90%)
Nov 02, 2007
4.603
4.642
4.595
4.642
166,411
+0.03(+0.57%)
Nov 01, 2007
4.614
4.616
4.567
4.616
195,103
-0.01(-0.28%)
Oct 31, 2007
4.616
4.690
4.601
4.629
161,055
+0.00(+0.06%)
Oct 30, 2007
4.619
4.629
4.614
4.627
128,921
-0.01(-0.28%)
Oct 29, 2007
4.616
4.640
4.601
4.640
110,941
+0.03(+0.68%)
Oct 26, 2007
4.624
4.624
4.598
4.608
80,336
+0.01(+0.17%)
Oct 25, 2007
4.606
4.611
4.598
4.601
110,176
-0.02(-0.51%)
Oct 24, 2007
4.632
4.632
4.590
4.624
95,256
-0.02(-0.45%)
Oct 23, 2007
4.593
4.645
4.577
4.645
176,358
+0.05(+1.02%)
Oct 22, 2007
4.538
4.598
4.538
4.598
171,767
+0.05(+1.03%)
Oct 19, 2007
4.527
4.554
4.525
4.551
141,545
+0.02(+0.46%)
Oct 18, 2007
4.535
4.559
4.527
4.530
226,473
-0.01(-0.23%)
Oct 17, 2007
4.530
4.551
4.517
4.541
120,887
+0.01(+0.29%)
Oct 16, 2007
4.509
4.527
4.507
4.527
138,867
+0.01(+0.12%)
Oct 15, 2007
4.533
4.543
4.514
4.522
117,444
-0.01(-0.23%)
Oct 12, 2007
4.514
4.533
4.508
4.533
87,987
+0.03(+0.58%)
Oct 11, 2007
4.527
4.546
4.501
4.507
160,290
-0.01(-0.29%)
Oct 10, 2007
4.527
4.527
4.496
4.520
174,445
+0.00(+0.00%)
Oct 09, 2007
4.538
4.540
4.512
4.520
95,638
+0.00(+0.06%)
Oct 08, 2007
4.520
4.530
4.514
4.517
74,215
-0.01(-0.23%)
Oct 05, 2007
4.535
4.543
4.522
4.527
78,423
+0.01(+0.12%)
Oct 04, 2007
4.517
4.527
4.512
4.522
76,893
-0.00(-0.06%)
Oct 03, 2007
4.533
4.548
4.509
4.525
109,410
-0.02(-0.52%)
Oct 02, 2007
4.548
4.561
4.533
4.548
74,598
-0.01(-0.17%)
Oct 01, 2007
4.569
4.569
4.527
4.556
123,182
-0.02(-0.40%)
Sep 28, 2007
4.517
4.574
4.514
4.574
108,263
+0.03(+0.75%)
Sep 27, 2007
4.538
4.543
4.514
4.541
127,678
+0.02(+0.46%)
Sep 26, 2007
4.507
4.530
4.501
4.520
198,163
+0.01(+0.23%)
Sep 25, 2007
4.501
4.527
4.501
4.509
129,303
-0.01(-0.17%)
Sep 24, 2007
4.488
4.517
4.488
4.517
145,753
+0.02(+0.47%)
Sep 21, 2007
4.493
4.496
4.480
4.496
100,612
+0.02(+0.41%)
Sep 20, 2007
4.496
4.496
4.470
4.478
125,478
-0.02(-0.41%)
Sep 19, 2007
4.470
4.507
4.465
4.496
141,163
+0.03(+0.58%)
Sep 18, 2007
4.402
4.470
4.402
4.470
166,794
+0.07(+1.54%)
Sep 17, 2007
4.436
4.439
4.394
4.402
148,431
-0.03(-0.77%)
Sep 14, 2007
4.426
4.441
4.402
4.436
136,572
+0.01(+0.18%)
Sep 13, 2007
4.402
4.439
4.402
4.428
152,639
+0.02(+0.53%)
Sep 12, 2007
4.397
4.439
4.397
4.405
115,149
-0.02(-0.41%)
Sep 11, 2007
4.431
4.431
4.410
4.423
76,511
+0.00(+0.06%)
Sep 10, 2007
4.418
4.431
4.407
4.420
57,383
+0.00(+0.06%)
Sep 07, 2007
4.402
4.423
4.389
4.418
89,518
+0.00(+0.00%)
Sep 06, 2007
4.439
4.439
4.378
4.418
120,122
+0.03(+0.60%)
Sep 05, 2007
4.402
4.402
4.378
4.392
123,565
-0.03(-0.65%)
Sep 04, 2007
4.397
4.436
4.378
4.420
136,572
-0.02(-0.47%)
Aug 31, 2007
4.412
4.441
4.399
4.441
117,444
+0.04(+1.01%)
Aug 30, 2007
4.378
4.397
4.368
4.397
124,713
-0.01(-0.24%)
Aug 29, 2007
4.321
4.407
4.321
4.407
208,875
+0.02(+0.48%)
Aug 28, 2007
4.381
4.405
4.350
4.386
218,056
-0.04(-0.89%)
Aug 27, 2007
4.457
4.465
4.392
4.426
154,552
-0.06(-1.28%)
Aug 24, 2007
4.488
4.517
4.473
4.483
114,384
-0.03(-0.75%)
Aug 23, 2007
4.548
4.548
4.501
4.517
140,397
-0.03(-0.63%)
Aug 22, 2007
4.548
4.548
4.504
4.546
175,210
+0.07(+1.58%)
Aug 21, 2007
4.444
4.501
4.428
4.475
184,774
-0.01(-0.18%)
Aug 20, 2007
4.378
4.483
4.373
4.483
157,995
+0.04(+1.00%)
Aug 17, 2007
4.148
4.439
4.148
4.439
415,838
+0.37(+9.13%)
Aug 16, 2007
4.206
4.206
3.895
4.067
591,813
-0.18(-4.25%)
Aug 15, 2007
4.418
4.418
4.224
4.248
389,824
-0.19(-4.30%)
Aug 14, 2007
4.496
4.504
4.358
4.439
253,634
-0.07(-1.57%)
Aug 13, 2007
4.535
4.540
4.493
4.509
233,359
+0.00(+0.00%)
Aug 10, 2007
4.520
4.520
4.491
4.509
187,834
-0.03(-0.63%)
Aug 09, 2007
4.522
4.541
4.507
4.538
123,182
-0.03(-0.69%)
Aug 08, 2007
4.533
4.572
4.517
4.569
120,505
+0.02(+0.46%)
Aug 07, 2007
4.491
4.548
4.491
4.548
118,592
+0.05(+1.16%)
Aug 06, 2007
4.522
4.541
4.488
4.496
205,815
-0.05(-1.09%)
Aug 03, 2007
4.556
4.574
4.546
4.546
41,316
-0.02(-0.40%)
Aug 02, 2007
4.543
4.588
4.543
4.564
265,111
-0.02(-0.40%)
Aug 01, 2007
4.674
4.679
4.574
4.582
113,236
-0.13(-2.72%)
Jul 31, 2007
4.676
4.715
4.674
4.710
96,786
+0.02(+0.45%)
Jul 30, 2007
4.679
4.692
4.637
4.690
104,055
-0.01(-0.17%)
Jul 27, 2007
4.718
4.729
4.666
4.697
132,364
-0.02(-0.33%)
Jul 26, 2007
4.731
4.820
4.690
4.713
369,166
-0.03(-0.55%)
Jul 25, 2007
4.789
4.791
4.697
4.739
349,656
-0.04(-0.87%)
Jul 24, 2007
4.752
4.781
4.742
4.781
201,606
+0.01(+0.27%)
Jul 23, 2007
4.755
4.773
4.737
4.768
221,499
+0.02(+0.50%)
Jul 20, 2007
4.768
4.768
4.729
4.744
171,002
-0.02(-0.33%)
Jul 19, 2007
4.737
4.776
4.737
4.760
244,453
+0.03(+0.72%)
Jul 18, 2007
4.771
4.771
4.692
4.726
258,990
-0.05(-1.04%)
Jul 17, 2007
4.802
4.818
4.760
4.776
224,942
-0.02(-0.49%)
Jul 16, 2007
4.818
4.823
4.781
4.799
172,915
-0.02(-0.38%)
Jul 13, 2007
4.823
4.841
4.802
4.818
142,693
+0.01(+0.16%)
Jul 12, 2007
4.828
4.857
4.791
4.810
177,888
-0.04(-0.92%)
Jul 11, 2007
4.841
4.862
4.828
4.854
101,377
+0.01(+0.27%)
Jul 10, 2007
4.854
4.857
4.818
4.841
135,042
-0.01(-0.11%)
Jul 09, 2007
4.807
4.846
4.805
4.846
110,176
+0.01(+0.27%)
Jul 06, 2007
4.875
4.875
4.812
4.833
98,316
-0.01(-0.16%)
Jul 05, 2007
4.865
4.865
4.815
4.841
82,249
+0.02(+0.32%)
Jul 03, 2007
4.841
4.855
4.825
4.825
122,800
-0.05(-1.02%)
Jul 02, 2007
4.784
4.875
4.784
4.875
175,210
-0.01(-0.11%)
Jun 29, 2007
4.888
4.893
4.862
4.880
122,417
+0.03(+0.65%)
Jun 28, 2007
4.862
4.878
4.839
4.849
130,834
+0.01(+0.11%)
Jun 27, 2007
4.823
4.865
4.810
4.844
123,565
-0.01(-0.27%)
Jun 26, 2007
4.899
4.901
4.828
4.857
179,418
-0.04(-0.85%)
Jun 25, 2007
4.967
5.027
4.883
4.899
177,123
-0.03(-0.64%)
Jun 22, 2007
4.940
4.940
4.899
4.930
148,431
+0.00(+0.00%)
Jun 21, 2007
4.948
4.956
4.886
4.930
225,707
-0.01(-0.16%)
Jun 20, 2007
4.922
4.943
4.920
4.938
109,410
+0.00(+0.05%)
Jun 19, 2007
4.883
4.935
4.883
4.935
142,693
+0.06(+1.23%)
Jun 18, 2007
4.865
4.893
4.846
4.875
186,687
-0.01(-0.16%)
Jun 15, 2007
4.893
4.893
4.852
4.883
190,895
-0.02(-0.32%)
Jun 14, 2007
4.836
4.904
4.836
4.899
141,163
+0.05(+0.97%)
Jun 13, 2007
4.833
4.854
4.818
4.852
225,707
+0.03(+0.60%)
Jun 12, 2007
4.849
4.867
4.802
4.823
211,553
-0.05(-0.97%)
Jun 11, 2007
4.888
4.888
4.844
4.870
121,652
-0.02(-0.43%)
Jun 08, 2007
4.893
4.901
4.872
4.891
255,547
+0.00(+0.05%)
Jun 07, 2007
4.998
5.001
4.883
4.888
259,372
-0.11(-2.15%)
Jun 06, 2007
5.032
5.032
4.988
4.995
200,459
-0.02(-0.47%)
Jun 05, 2007
5.006
5.019
4.995
5.019
126,243
+0.01(+0.10%)
Jun 04, 2007
5.016
5.019
4.998
5.014
110,941
+0.01(+0.10%)
Jun 01, 2007
5.011
5.016
4.995
5.008
129,303
-0.02(-0.47%)
May 31, 2007
5.035
5.035
5.008
5.032
257,842
+0.00(+0.00%)
May 30, 2007
4.993
5.035
4.990
5.032
150,726
+0.01(+0.26%)
May 29, 2007
5.019
5.019
5.001
5.019
128,538
+0.01(+0.21%)
May 25, 2007
4.967
5.008
4.956
5.008
139,632
+0.04(+0.90%)
May 24, 2007
4.998
5.003
4.948
4.964
267,406
-0.03(-0.63%)
May 23, 2007
5.008
5.016
4.982
4.995
212,701
-0.00(-0.05%)
May 22, 2007
4.998
5.008
4.982
4.998
264,346
+0.00(+0.00%)
May 21, 2007
4.993
5.007
4.982
4.998
187,452
+0.01(+0.10%)
May 18, 2007
4.993
5.010
4.954
4.993
195,103
+0.00(+0.00%)
May 17, 2007
5.008
5.011
4.974
4.993
271,997
-0.02(-0.31%)
May 16, 2007
5.014
5.016
4.990
5.008
256,312
+0.01(+0.26%)
May 15, 2007
5.011
5.019
4.995
4.995
215,761
-0.01(-0.10%)
May 14, 2007
5.008
5.008
4.985
5.001
157,230
-0.00(-0.05%)
May 11, 2007
4.969
5.011
4.969
5.003
187,452
+0.03(+0.63%)
May 10, 2007
4.998
5.001
4.967
4.972
160,673
-0.02(-0.37%)
May 09, 2007
4.982
5.014
4.982
4.990
250,574
-0.01(-0.16%)
May 08, 2007
5.019
5.024
4.977
4.998
163,351
-0.02(-0.42%)
May 07, 2007
5.006
5.024
4.982
5.019
168,707
+0.01(+0.10%)
May 04, 2007
4.967
5.014
4.967
5.014
217,291
+0.04(+0.74%)
May 03, 2007
4.967
5.001
4.956
4.977
231,063
-0.01(-0.21%)
May 02, 2007
4.977
4.998
4.961
4.988
261,668
+0.02(+0.42%)
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.