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
Eaton Vance Enhanced Equity Income Fund II
(NY:
EOS
)
21.10
+0.29 (+1.39%)
Streaming Delayed Price
Updated: 2:10 PM EDT, Jun 5, 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, 2014
6.202
6.207
6.193
6.197
190,022
+0.00(+0.00%)
Apr 29, 2014
6.197
6.207
6.183
6.197
236,594
+0.02(+0.31%)
Apr 28, 2014
6.212
6.255
6.155
6.178
441,380
-0.03(-0.46%)
Apr 25, 2014
6.231
6.235
6.207
6.207
227,221
-0.03(-0.53%)
Apr 24, 2014
6.259
6.264
6.221
6.240
235,526
+0.00(+0.00%)
Apr 23, 2014
6.259
6.283
6.231
6.240
222,541
-0.03(-0.46%)
Apr 22, 2014
6.226
6.278
6.226
6.269
356,042
+0.05(+0.84%)
Apr 21, 2014
6.202
6.231
6.202
6.216
187,066
+0.02(+0.29%)
Apr 17, 2014
6.199
6.199
6.199
6.199
321,511
+0.02(+0.31%)
Apr 16, 2014
6.137
6.180
6.137
6.180
341,422
+0.07(+1.08%)
Apr 15, 2014
6.099
6.137
6.071
6.114
255,111
+0.02(+0.39%)
Apr 14, 2014
6.095
6.099
6.062
6.090
225,652
+0.04(+0.62%)
Apr 11, 2014
6.057
6.085
6.029
6.052
392,089
-0.03(-0.54%)
Apr 10, 2014
6.156
6.166
6.057
6.085
429,800
-0.06(-0.92%)
Apr 09, 2014
6.095
6.147
6.095
6.142
305,514
+0.07(+1.09%)
Apr 08, 2014
6.047
6.095
6.033
6.076
372,749
+0.01(+0.23%)
Apr 07, 2014
6.147
6.147
6.038
6.062
526,027
-0.09(-1.46%)
Apr 04, 2014
6.194
6.213
6.142
6.151
342,582
-0.03(-0.46%)
Apr 03, 2014
6.161
6.199
6.161
6.180
342,027
+0.02(+0.38%)
Apr 02, 2014
6.269
6.303
6.147
6.156
2,521,563
-0.13(-2.03%)
Apr 01, 2014
6.265
6.298
6.246
6.284
271,153
+0.04(+0.68%)
Mar 31, 2014
6.293
6.298
6.232
6.241
492,860
-0.02(-0.38%)
Mar 28, 2014
6.265
6.284
6.246
6.265
280,574
+0.03(+0.45%)
Mar 27, 2014
6.274
6.279
6.203
6.236
389,710
-0.03(-0.45%)
Mar 26, 2014
6.312
6.336
6.265
6.265
329,313
-0.04(-0.67%)
Mar 25, 2014
6.317
6.345
6.269
6.307
333,165
-0.00(-0.07%)
Mar 24, 2014
6.369
6.369
6.298
6.312
226,512
-0.04(-0.60%)
Mar 21, 2014
6.388
6.392
6.336
6.350
195,973
+0.01(+0.15%)
Mar 20, 2014
6.345
6.359
6.326
6.340
193,673
+0.00(+0.06%)
Mar 19, 2014
6.384
6.384
6.313
6.337
250,143
-0.03(-0.44%)
Mar 18, 2014
6.327
6.370
6.299
6.365
311,864
+0.07(+1.04%)
Mar 17, 2014
6.266
6.313
6.262
6.299
373,042
+0.05(+0.83%)
Mar 14, 2014
6.210
6.257
6.201
6.248
426,211
+0.03(+0.53%)
Mar 13, 2014
6.285
6.304
6.210
6.215
315,754
-0.06(-0.90%)
Mar 12, 2014
6.243
6.271
6.224
6.271
213,475
+0.02(+0.30%)
Mar 11, 2014
6.252
6.276
6.238
6.252
265,928
+0.00(+0.08%)
Mar 10, 2014
6.266
6.271
6.243
6.248
218,841
-0.01(-0.22%)
Mar 07, 2014
6.290
6.290
6.243
6.262
181,544
+0.00(+0.00%)
Mar 06, 2014
6.257
6.285
6.243
6.262
277,368
+0.02(+0.38%)
Mar 05, 2014
6.229
6.243
6.210
6.238
182,152
+0.01(+0.23%)
Mar 04, 2014
6.224
6.229
6.201
6.224
288,896
+0.05(+0.84%)
Mar 03, 2014
6.182
6.187
6.121
6.173
391,345
-0.05(-0.83%)
Feb 28, 2014
6.205
6.243
6.182
6.224
301,237
+0.04(+0.68%)
Feb 27, 2014
6.182
6.196
6.168
6.182
489,938
-0.01(-0.23%)
Feb 26, 2014
6.173
6.196
6.149
6.196
464,235
+0.01(+0.23%)
Feb 25, 2014
6.238
6.243
6.175
6.182
372,282
-0.05(-0.75%)
Feb 24, 2014
6.234
6.257
6.219
6.229
387,819
-0.01(-0.15%)
Feb 21, 2014
6.219
6.243
6.168
6.238
551,494
+0.05(+0.76%)
Feb 20, 2014
6.182
6.196
6.154
6.191
346,608
+0.04(+0.61%)
Feb 19, 2014
6.205
6.210
6.154
6.154
255,806
-0.03(-0.47%)
Feb 18, 2014
6.174
6.202
6.141
6.183
317,598
+0.03(+0.53%)
Feb 14, 2014
6.132
6.150
6.150
6.150
343,987
+0.03(+0.46%)
Feb 13, 2014
6.094
6.122
6.094
6.122
275,563
+0.02(+0.38%)
Feb 12, 2014
6.090
6.113
6.076
6.099
336,811
+0.01(+0.15%)
Feb 11, 2014
6.043
6.090
6.039
6.090
431,547
+0.06(+1.01%)
Feb 10, 2014
5.992
6.039
5.987
6.029
221,543
+0.01(+0.15%)
Feb 07, 2014
5.955
6.025
5.927
6.020
381,444
+0.11(+1.81%)
Feb 06, 2014
5.852
5.913
5.852
5.913
178,412
+0.05(+0.88%)
Feb 05, 2014
5.852
5.880
5.819
5.861
281,008
-0.00(-0.08%)
Feb 04, 2014
5.815
5.871
5.805
5.866
258,874
+0.05(+0.80%)
Feb 03, 2014
5.908
5.913
5.791
5.819
408,639
-0.09(-1.50%)
Jan 31, 2014
5.880
5.931
5.861
5.908
319,335
-0.01(-0.16%)
Jan 30, 2014
5.903
5.917
5.875
5.917
236,815
+0.05(+0.87%)
Jan 29, 2014
5.866
5.899
5.843
5.866
243,356
-0.04(-0.63%)
Jan 28, 2014
5.894
5.917
5.880
5.903
460,044
+0.02(+0.32%)
Jan 27, 2014
5.973
5.973
5.861
5.885
559,697
-0.10(-1.71%)
Jan 24, 2014
6.071
6.080
5.978
5.987
367,935
-0.09(-1.53%)
Jan 23, 2014
6.090
6.108
6.053
6.080
350,734
-0.02(-0.31%)
Jan 22, 2014
6.118
6.122
6.099
6.099
450,741
+0.01(+0.13%)
Jan 21, 2014
6.091
6.105
6.059
6.091
312,623
+0.05(+0.77%)
Jan 17, 2014
6.059
6.045
6.045
6.045
705,968
+0.00(+0.08%)
Jan 16, 2014
6.022
6.049
6.003
6.040
266,564
+0.02(+0.38%)
Jan 15, 2014
5.934
6.022
5.934
6.017
394,949
+0.08(+1.41%)
Jan 14, 2014
5.947
5.957
5.929
5.934
428,827
+0.01(+0.23%)
Jan 13, 2014
5.966
5.971
5.915
5.920
363,148
-0.05(-0.78%)
Jan 10, 2014
5.966
5.966
5.943
5.966
314,978
+0.01(+0.16%)
Jan 09, 2014
5.947
5.975
5.943
5.957
274,194
+0.00(+0.04%)
Jan 08, 2014
5.947
5.957
5.934
5.954
348,174
+0.02(+0.35%)
Jan 07, 2014
5.952
5.989
5.906
5.934
746,592
+0.06(+0.95%)
Jan 06, 2014
5.966
5.966
5.878
5.878
536,017
-0.06(-0.94%)
Jan 03, 2014
5.966
5.984
5.934
5.934
414,759
-0.04(-0.70%)
Jan 02, 2014
6.017
6.022
5.971
5.975
313,385
-0.04(-0.69%)
Dec 31, 2013
6.031
6.017
6.017
6.017
279,580
+0.00(+0.08%)
Dec 30, 2013
6.054
6.054
5.990
6.012
308,067
-0.02(-0.38%)
Dec 27, 2013
6.063
6.072
6.003
6.035
327,005
-0.02(-0.38%)
Dec 26, 2013
6.059
6.072
6.040
6.059
297,234
+0.02(+0.38%)
Dec 24, 2013
5.998
6.035
5.989
6.035
179,918
+0.05(+0.85%)
Dec 23, 2013
5.957
5.989
5.943
5.984
511,695
+0.09(+1.57%)
Dec 20, 2013
5.846
5.924
5.846
5.892
410,880
+0.03(+0.45%)
Dec 19, 2013
5.856
5.865
5.842
5.865
320,813
+0.02(+0.31%)
Dec 18, 2013
5.782
5.856
5.773
5.847
377,868
+0.06(+1.11%)
Dec 17, 2013
5.769
5.782
5.741
5.782
337,680
+0.01(+0.24%)
Dec 16, 2013
5.778
5.796
5.750
5.769
302,807
+0.01(+0.24%)
Dec 13, 2013
5.764
5.764
5.728
5.755
173,892
+0.00(+0.00%)
Dec 12, 2013
5.792
5.792
5.732
5.755
303,272
-0.03(-0.48%)
Dec 11, 2013
5.815
5.815
5.769
5.782
393,674
-0.00(-0.08%)
Dec 10, 2013
5.773
5.792
5.769
5.787
296,779
+0.00(+0.08%)
Dec 09, 2013
5.773
5.787
5.759
5.782
277,667
+0.01(+0.16%)
Dec 06, 2013
5.755
5.773
5.750
5.773
395,728
+0.06(+1.05%)
Dec 05, 2013
5.736
5.736
5.704
5.713
359,920
-0.02(-0.32%)
Dec 04, 2013
5.727
5.755
5.704
5.732
331,445
+0.00(+0.00%)
Dec 03, 2013
5.778
5.778
5.723
5.732
255,193
-0.03(-0.56%)
Dec 02, 2013
5.764
5.782
5.750
5.764
339,521
-0.03(-0.48%)
Nov 29, 2013
5.796
5.796
5.778
5.792
242,716
+0.01(+0.24%)
Nov 27, 2013
5.759
5.778
5.755
5.778
329,132
+0.02(+0.40%)
Nov 26, 2013
5.764
5.764
5.746
5.755
265,802
-0.01(-0.24%)
Nov 25, 2013
5.824
5.824
5.750
5.769
361,338
-0.04(-0.71%)
Nov 22, 2013
5.778
5.810
5.759
5.810
402,065
+0.05(+0.88%)
Nov 21, 2013
5.723
5.769
5.712
5.759
503,048
+0.06(+0.97%)
Nov 20, 2013
5.746
5.750
5.686
5.704
306,118
-0.02(-0.42%)
Nov 19, 2013
5.765
5.774
5.724
5.728
393,220
-0.03(-0.48%)
Nov 18, 2013
5.792
5.801
5.747
5.756
355,771
-0.02(-0.32%)
Nov 15, 2013
5.715
5.774
5.692
5.774
525,878
+0.09(+1.53%)
Nov 14, 2013
5.674
5.687
5.669
5.687
326,842
+0.06(+1.06%)
Nov 12, 2013
5.628
5.637
5.619
5.628
188,988
-0.01(-0.16%)
Nov 11, 2013
5.637
5.646
5.628
5.637
288,681
+0.00(+0.00%)
Nov 08, 2013
5.642
5.642
5.610
5.637
265,141
+0.00(+0.08%)
Nov 07, 2013
5.674
5.679
5.628
5.632
374,645
-0.05(-0.80%)
Nov 06, 2013
5.660
5.683
5.637
5.678
423,082
+0.03(+0.48%)
Nov 05, 2013
5.655
5.669
5.632
5.651
264,204
-0.01(-0.24%)
Nov 04, 2013
5.642
5.664
5.628
5.664
307,558
+0.04(+0.65%)
Nov 01, 2013
5.642
5.642
5.605
5.628
254,231
+0.00(+0.08%)
Oct 31, 2013
5.674
5.674
5.610
5.623
239,261
+0.00(+0.00%)
Oct 30, 2013
5.674
5.674
5.614
5.623
406,510
-0.03(-0.49%)
Oct 29, 2013
5.655
5.678
5.632
5.651
362,465
+0.02(+0.41%)
Oct 28, 2013
5.664
5.669
5.619
5.628
303,830
-0.02(-0.32%)
Oct 25, 2013
5.687
5.687
5.628
5.646
243,966
-0.01(-0.16%)
Oct 24, 2013
5.642
5.660
5.623
5.655
234,861
+0.03(+0.49%)
Oct 23, 2013
5.632
5.637
5.610
5.628
285,001
-0.01(-0.24%)
Oct 22, 2013
5.623
5.655
5.614
5.642
285,007
+0.04(+0.80%)
Oct 21, 2013
5.579
5.611
5.579
5.597
307,708
+0.02(+0.41%)
Oct 18, 2013
5.543
5.574
5.534
5.574
339,384
+0.05(+0.99%)
Oct 17, 2013
5.447
5.522
5.447
5.520
448,007
+0.05(+0.83%)
Oct 16, 2013
5.443
5.475
5.443
5.475
287,309
+0.05(+0.84%)
Oct 15, 2013
5.420
5.434
5.402
5.429
329,425
+0.02(+0.34%)
Oct 14, 2013
5.370
5.429
5.370
5.411
185,485
+0.00(+0.08%)
Oct 11, 2013
5.352
5.416
5.352
5.407
253,610
+0.04(+0.68%)
Oct 10, 2013
5.325
5.370
5.316
5.370
248,334
+0.09(+1.63%)
Oct 09, 2013
5.307
5.307
5.261
5.284
305,287
-0.02(-0.34%)
Oct 08, 2013
5.352
5.352
5.302
5.302
334,134
-0.05(-0.93%)
Oct 07, 2013
5.357
5.366
5.338
5.352
290,304
-0.03(-0.59%)
Oct 04, 2013
5.379
5.393
5.366
5.384
259,267
+0.01(+0.25%)
Oct 03, 2013
5.366
5.384
5.348
5.370
352,861
-0.01(-0.25%)
Oct 02, 2013
5.352
5.384
5.329
5.384
308,103
+0.01(+0.17%)
Oct 01, 2013
5.320
5.384
5.320
5.375
262,058
-0.02(-0.42%)
Sep 27, 2013
5.375
5.397
5.370
5.397
262,486
+0.00(+0.08%)
Sep 26, 2013
5.407
5.416
5.384
5.393
381,267
-0.00(-0.08%)
Sep 25, 2013
5.402
5.397
5.384
5.397
432,080
+0.00(+0.08%)
Sep 24, 2013
5.379
5.420
5.365
5.393
415,562
-0.00(-0.08%)
Sep 23, 2013
5.388
5.407
5.379
5.397
305,719
-0.02(-0.34%)
Sep 20, 2013
5.470
5.470
5.385
5.416
389,528
-0.05(-0.83%)
Sep 19, 2013
5.484
5.484
5.452
5.461
306,729
-0.00(-0.02%)
Sep 18, 2013
5.386
5.462
5.377
5.462
351,601
+0.07(+1.34%)
Sep 17, 2013
5.386
5.413
5.377
5.390
261,016
+0.01(+0.17%)
Sep 16, 2013
5.394
5.404
5.372
5.381
266,965
+0.02(+0.42%)
Sep 13, 2013
5.340
5.369
5.340
5.359
251,855
+0.02(+0.34%)
Sep 12, 2013
5.367
5.372
5.327
5.340
339,533
-0.01(-0.25%)
Sep 11, 2013
5.363
5.363
5.327
5.354
273,174
+0.00(+0.00%)
Sep 10, 2013
5.349
5.395
5.349
5.354
395,999
+0.01(+0.17%)
Sep 09, 2013
5.313
5.345
5.313
5.345
266,879
+0.02(+0.34%)
Sep 06, 2013
5.309
5.336
5.300
5.327
510,235
+0.02(+0.42%)
Sep 05, 2013
5.246
5.304
5.246
5.304
354,677
+0.06(+1.12%)
Sep 04, 2013
5.232
5.264
5.232
5.246
287,534
+0.00(+0.00%)
Sep 03, 2013
5.250
5.268
5.228
5.246
150,359
+0.03(+0.52%)
Aug 30, 2013
5.223
5.232
5.210
5.219
192,680
+0.01(+0.17%)
Aug 29, 2013
5.183
5.214
5.183
5.210
189,240
+0.02(+0.35%)
Aug 28, 2013
5.183
5.205
5.142
5.192
258,684
-0.01(-0.17%)
Aug 27, 2013
5.237
5.250
5.192
5.201
325,458
-0.08(-1.51%)
Aug 26, 2013
5.273
5.309
5.268
5.281
212,563
+0.00(+0.06%)
Aug 23, 2013
5.250
5.286
5.237
5.277
312,420
+0.03(+0.51%)
Aug 22, 2013
5.201
5.251
5.192
5.251
275,973
+0.07(+1.31%)
Aug 21, 2013
5.219
5.223
5.183
5.183
275,362
-0.04(-0.80%)
Aug 20, 2013
5.157
5.233
5.157
5.225
324,093
+0.07(+1.39%)
Aug 19, 2013
5.189
5.193
5.153
5.153
259,975
-0.04(-0.86%)
Aug 16, 2013
5.225
5.225
5.189
5.198
285,690
-0.01(-0.26%)
Aug 15, 2013
5.274
5.274
5.198
5.211
608,640
-0.09(-1.69%)
Aug 14, 2013
5.332
5.332
5.301
5.301
222,015
-0.02(-0.42%)
Aug 13, 2013
5.305
5.327
5.283
5.323
314,886
+0.00(+0.08%)
Aug 12, 2013
5.314
5.336
5.309
5.318
299,574
-0.02(-0.42%)
Aug 09, 2013
5.341
5.345
5.309
5.341
319,457
-0.00(-0.08%)
Aug 08, 2013
5.354
5.354
5.314
5.345
238,566
+0.01(+0.25%)
Aug 07, 2013
5.318
5.332
5.287
5.332
306,569
-0.00(-0.08%)
Aug 06, 2013
5.336
5.345
5.305
5.336
364,411
-0.02(-0.42%)
Aug 05, 2013
5.368
5.376
5.332
5.359
492,001
-0.03(-0.58%)
Aug 02, 2013
5.372
5.390
5.359
5.390
462,911
+0.02(+0.33%)
Aug 01, 2013
5.332
5.372
5.332
5.372
660,452
+0.06(+1.09%)
Jul 31, 2013
5.332
5.345
5.305
5.314
851,789
+0.01(+0.17%)
Jul 30, 2013
5.323
5.323
5.287
5.305
248,769
+0.00(+0.08%)
Jul 29, 2013
5.301
5.323
5.292
5.301
253,989
-0.00(-0.08%)
Jul 26, 2013
5.265
5.309
5.260
5.305
358,821
-0.00(-0.08%)
Jul 25, 2013
5.283
5.309
5.274
5.309
228,909
+0.02(+0.42%)
Jul 24, 2013
5.314
5.318
5.278
5.287
290,859
-0.01(-0.17%)
Jul 23, 2013
5.314
5.314
5.283
5.296
204,133
+0.02(+0.42%)
Jul 22, 2013
5.296
5.296
5.260
5.274
206,634
-0.01(-0.11%)
Jul 19, 2013
5.279
5.306
5.270
5.279
246,146
-0.03(-0.58%)
Jul 18, 2013
5.301
5.333
5.301
5.310
291,395
+0.02(+0.34%)
Jul 17, 2013
5.301
5.306
5.279
5.293
226,908
+0.02(+0.42%)
Jul 16, 2013
5.301
5.301
5.240
5.270
236,118
-0.02(-0.34%)
Jul 15, 2013
5.279
5.306
5.266
5.288
229,038
+0.04(+0.68%)
Jul 12, 2013
5.248
5.266
5.244
5.253
181,192
+0.01(+0.17%)
Jul 11, 2013
5.239
5.244
5.213
5.244
267,040
+0.08(+1.46%)
Jul 10, 2013
5.186
5.208
5.155
5.168
524,563
-0.03(-0.60%)
Jul 09, 2013
5.217
5.217
5.199
5.199
285,142
+0.02(+0.34%)
Jul 08, 2013
5.164
5.199
5.164
5.182
260,365
+0.04(+0.69%)
Jul 05, 2013
5.142
5.160
5.106
5.146
237,637
+0.04(+0.69%)
Jul 03, 2013
5.093
5.120
5.064
5.111
197,485
-0.01(-0.26%)
Jul 02, 2013
5.115
5.142
5.102
5.124
296,728
+0.00(+0.09%)
Jul 01, 2013
5.128
5.133
5.112
5.120
283,501
+0.02(+0.35%)
Jun 28, 2013
5.115
5.133
5.097
5.102
475,498
-0.02(-0.35%)
Jun 27, 2013
5.080
5.133
5.057
5.120
455,628
+0.08(+1.50%)
Jun 26, 2013
5.018
5.053
4.991
5.044
470,061
+0.08(+1.70%)
Jun 25, 2013
4.889
4.969
4.866
4.960
560,112
+0.13(+2.66%)
Jun 24, 2013
4.929
4.929
4.791
4.831
609,572
-0.13(-2.59%)
Jun 21, 2013
4.986
4.986
4.915
4.960
428,324
+0.00(+0.00%)
Jun 20, 2013
5.062
5.071
4.920
4.960
820,217
-0.15(-2.87%)
Jun 19, 2013
5.128
5.155
5.106
5.106
404,832
-0.04(-0.71%)
Jun 18, 2013
5.112
5.147
5.099
5.143
291,351
+0.04(+0.86%)
Jun 17, 2013
5.108
5.112
5.077
5.099
388,263
+0.02(+0.44%)
Jun 14, 2013
5.103
5.125
5.064
5.076
276,380
-0.01(-0.27%)
Jun 13, 2013
5.006
5.103
5.006
5.090
391,025
+0.06(+1.23%)
Jun 12, 2013
5.099
5.103
5.020
5.028
264,361
-0.05(-1.04%)
Jun 11, 2013
5.081
5.108
5.059
5.081
263,732
-0.04(-0.69%)
Jun 10, 2013
5.108
5.125
5.090
5.116
276,663
+0.01(+0.17%)
Jun 07, 2013
5.050
5.108
5.037
5.108
385,997
+0.09(+1.75%)
Jun 06, 2013
5.002
5.028
4.976
5.020
632,603
-0.00(-0.09%)
Jun 05, 2013
5.055
5.081
4.993
5.024
417,917
-0.07(-1.47%)
Jun 04, 2013
5.077
5.112
5.047
5.099
301,146
+0.00(+0.00%)
Jun 03, 2013
5.143
5.156
5.059
5.099
492,678
-0.04(-0.77%)
May 31, 2013
5.183
5.213
5.130
5.138
637,738
-0.07(-1.44%)
May 30, 2013
5.178
5.213
5.174
5.213
435,936
+0.04(+0.77%)
May 29, 2013
5.200
5.200
5.130
5.174
426,518
-0.04(-0.76%)
May 28, 2013
5.222
5.262
5.200
5.213
443,615
+0.02(+0.34%)
May 24, 2013
5.191
5.196
5.156
5.196
279,548
-0.01(-0.17%)
May 23, 2013
5.169
5.211
5.147
5.205
472,433
-0.02(-0.42%)
May 22, 2013
5.301
5.328
5.213
5.227
531,427
-0.05(-1.02%)
May 21, 2013
5.272
5.280
5.254
5.280
387,109
+0.02(+0.42%)
May 20, 2013
5.254
5.280
5.241
5.259
517,811
+0.01(+0.25%)
May 17, 2013
5.232
5.250
5.215
5.245
433,087
+0.03(+0.67%)
May 16, 2013
5.211
5.232
5.202
5.211
412,020
-0.01(-0.17%)
May 15, 2013
5.180
5.224
5.167
5.219
586,599
+0.10(+1.96%)
May 13, 2013
5.110
5.127
5.101
5.119
437,898
+0.02(+0.34%)
May 10, 2013
5.084
5.106
5.079
5.101
343,680
+0.03(+0.52%)
May 09, 2013
5.088
5.093
5.062
5.075
413,205
-0.01(-0.26%)
May 08, 2013
5.071
5.093
5.058
5.088
486,333
+0.02(+0.34%)
May 07, 2013
5.036
5.071
5.018
5.071
680,982
+0.04(+0.87%)
May 06, 2013
5.023
5.036
5.009
5.027
534,410
+0.01(+0.26%)
May 03, 2013
5.009
5.039
4.983
5.014
555,706
+0.03(+0.61%)
May 02, 2013
4.957
4.988
4.957
4.983
487,909
+0.03(+0.53%)
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.