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
BlackRock Enhanced Global Dividend Trust
(NY:
BOE
)
10.38
+0.09 (+0.87%)
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, 2013
5.301
5.320
5.282
5.320
630,977
+0.01(+0.21%)
Apr 29, 2013
5.275
5.309
5.267
5.309
759,975
+0.05(+0.86%)
Apr 26, 2013
5.248
5.267
5.237
5.264
517,209
+0.00(+0.07%)
Apr 25, 2013
5.245
5.267
5.237
5.260
793,207
+0.02(+0.43%)
Apr 24, 2013
5.218
5.245
5.215
5.237
820,513
+0.02(+0.29%)
Apr 23, 2013
5.196
5.222
5.192
5.222
869,741
+0.05(+0.95%)
Apr 22, 2013
5.169
5.177
5.135
5.173
685,166
+0.02(+0.29%)
Apr 19, 2013
5.139
5.158
5.122
5.158
673,953
+0.02(+0.37%)
Apr 18, 2013
5.184
5.184
5.109
5.139
603,677
-0.04(-0.73%)
Apr 17, 2013
5.199
5.202
5.139
5.177
727,478
-0.06(-1.08%)
Apr 16, 2013
5.241
5.241
5.199
5.233
1,394,664
+0.03(+0.65%)
Apr 15, 2013
5.248
5.264
5.169
5.199
614,286
-0.08(-1.43%)
Apr 12, 2013
5.279
5.286
5.252
5.275
461,279
-0.02(-0.29%)
Apr 11, 2013
5.271
5.294
5.264
5.290
687,903
+0.03(+0.50%)
Apr 10, 2013
5.230
5.267
5.230
5.264
1,045,149
+0.03(+0.58%)
Apr 09, 2013
5.226
5.233
5.207
5.233
584,079
+0.02(+0.36%)
Apr 08, 2013
5.222
5.222
5.181
5.215
743,825
-0.00(-0.07%)
Apr 05, 2013
5.173
5.218
5.162
5.218
683,184
+0.01(+0.14%)
Apr 04, 2013
5.222
5.233
5.198
5.211
924,174
+0.00(+0.07%)
Apr 03, 2013
5.248
5.256
5.184
5.207
585,149
-0.04(-0.72%)
Apr 02, 2013
5.241
5.252
5.230
5.245
896,110
+0.03(+0.58%)
Apr 01, 2013
5.222
5.248
5.203
5.215
695,385
-0.02(-0.29%)
Mar 28, 2013
5.241
5.260
5.230
5.230
1,125,115
-0.01(-0.22%)
Mar 27, 2013
5.211
5.248
5.203
5.241
507,808
+0.00(+0.00%)
Mar 26, 2013
5.215
5.241
5.207
5.241
636,724
+0.03(+0.51%)
Mar 25, 2013
5.215
5.248
5.181
5.215
770,448
-0.02(-0.36%)
Mar 22, 2013
5.218
5.237
5.211
5.233
391,906
+0.02(+0.29%)
Mar 21, 2013
5.215
5.230
5.184
5.218
635,187
-0.02(-0.36%)
Mar 20, 2013
5.226
5.237
5.211
5.237
532,558
+0.03(+0.58%)
Mar 19, 2013
5.211
5.214
5.166
5.207
515,977
+0.00(+0.00%)
Mar 18, 2013
5.203
5.222
5.166
5.207
580,892
-0.04(-0.72%)
Mar 15, 2013
5.233
5.252
5.218
5.245
519,284
-0.01(-0.14%)
Mar 14, 2013
5.222
5.252
5.222
5.252
866,790
+0.02(+0.43%)
Mar 13, 2013
5.203
5.230
5.188
5.230
603,422
+0.01(+0.22%)
Mar 12, 2013
5.211
5.226
5.199
5.218
680,148
-0.00(-0.07%)
Mar 11, 2013
5.196
5.222
5.188
5.222
879,025
+0.02(+0.43%)
Mar 08, 2013
5.184
5.199
5.163
5.199
665,255
+0.02(+0.44%)
Mar 07, 2013
5.173
5.181
5.154
5.177
829,179
+0.02(+0.29%)
Mar 06, 2013
5.177
5.181
5.135
5.162
774,084
+0.00(+0.00%)
Mar 05, 2013
5.169
5.192
5.139
5.162
1,062,353
+0.02(+0.37%)
Mar 04, 2013
5.124
5.147
5.113
5.143
656,144
-0.00(-0.07%)
Mar 01, 2013
5.147
5.151
5.105
5.147
850,876
-0.01(-0.15%)
Feb 28, 2013
5.162
5.167
5.147
5.154
1,185,259
+0.02(+0.44%)
Feb 27, 2013
5.068
5.139
5.056
5.132
655,825
+0.07(+1.34%)
Feb 26, 2013
5.056
5.071
5.015
5.064
535,597
-0.04(-0.74%)
Feb 22, 2013
5.105
5.105
5.079
5.102
678,805
+0.02(+0.37%)
Feb 21, 2013
5.128
5.128
5.056
5.083
1,014,239
-0.05(-0.95%)
Feb 20, 2013
5.188
5.188
5.124
5.132
1,474,765
-0.07(-1.30%)
Feb 19, 2013
5.211
5.222
5.177
5.199
993,757
+0.01(+0.15%)
Feb 15, 2013
5.215
5.226
5.169
5.192
648,938
-0.01(-0.22%)
Feb 14, 2013
5.192
5.215
5.188
5.203
760,440
-0.01(-0.14%)
Feb 13, 2013
5.215
5.226
5.199
5.211
777,017
+0.02(+0.37%)
Feb 12, 2013
5.195
5.209
5.177
5.191
707,316
+0.00(+0.00%)
Feb 11, 2013
5.221
5.221
5.180
5.191
617,590
-0.01(-0.28%)
Feb 08, 2013
5.210
5.221
5.199
5.206
515,888
+0.00(+0.00%)
Feb 07, 2013
5.206
5.210
5.162
5.206
721,555
+0.01(+0.21%)
Feb 06, 2013
5.188
5.210
5.174
5.195
781,320
+0.04(+0.86%)
Feb 04, 2013
5.210
5.210
5.136
5.151
1,227,857
-0.07(-1.41%)
Feb 01, 2013
5.228
5.232
5.210
5.224
792,174
+0.03(+0.57%)
Jan 31, 2013
5.180
5.206
5.174
5.195
555,419
+0.00(+0.07%)
Jan 30, 2013
5.213
5.217
5.177
5.191
779,703
+0.00(+0.00%)
Jan 29, 2013
5.177
5.195
5.169
5.191
768,990
+0.00(+0.00%)
Jan 28, 2013
5.158
5.191
5.151
5.191
857,395
+0.03(+0.50%)
Jan 25, 2013
5.147
5.202
5.143
5.166
1,047,600
+0.02(+0.43%)
Jan 24, 2013
5.140
5.154
5.129
5.143
1,003,660
+0.00(+0.07%)
Jan 23, 2013
5.114
5.140
5.114
5.140
749,625
+0.01(+0.29%)
Jan 22, 2013
5.121
5.136
5.118
5.125
712,289
-0.01(-0.14%)
Jan 18, 2013
5.103
5.136
5.103
5.132
782,840
+0.01(+0.29%)
Jan 17, 2013
5.088
5.118
5.088
5.118
707,281
+0.05(+1.02%)
Jan 16, 2013
5.070
5.081
5.048
5.066
788,510
-0.03(-0.51%)
Jan 15, 2013
5.103
5.107
5.070
5.092
777,692
-0.02(-0.36%)
Jan 14, 2013
5.118
5.143
5.095
5.110
678,172
-0.01(-0.14%)
Jan 11, 2013
5.136
5.143
5.103
5.118
618,900
-0.00(-0.07%)
Jan 10, 2013
5.103
5.143
5.096
5.121
1,022,079
+0.03(+0.51%)
Jan 09, 2013
5.055
5.107
5.051
5.096
674,956
+0.05(+1.02%)
Jan 08, 2013
5.051
5.059
5.022
5.044
766,583
-0.01(-0.15%)
Jan 07, 2013
5.037
5.055
5.003
5.051
1,064,799
+0.03(+0.59%)
Jan 04, 2013
4.937
5.022
4.937
5.022
764,821
+0.08(+1.64%)
Jan 03, 2013
4.963
4.970
4.937
4.941
553,609
-0.02(-0.45%)
Jan 02, 2013
4.941
4.963
4.863
4.963
836,667
+0.10(+2.05%)
Dec 31, 2012
4.768
4.863
4.768
4.863
1,161,425
+0.08(+1.77%)
Dec 28, 2012
4.779
4.819
4.779
4.779
1,345,862
-0.02(-0.46%)
Dec 27, 2012
4.801
4.819
4.760
4.801
1,657,568
+0.00(+0.00%)
Dec 26, 2012
4.782
4.812
4.771
4.801
1,025,032
+0.02(+0.46%)
Dec 24, 2012
4.804
4.816
4.771
4.779
440,046
-0.02(-0.38%)
Dec 21, 2012
4.830
4.830
4.775
4.797
1,049,046
-0.04(-0.91%)
Dec 20, 2012
4.830
4.860
4.823
4.841
808,112
+0.01(+0.31%)
Dec 19, 2012
4.867
4.871
4.827
4.827
1,208,768
-0.03(-0.68%)
Dec 18, 2012
4.819
4.863
4.801
4.860
1,215,328
+0.03(+0.69%)
Dec 17, 2012
4.775
4.827
4.771
4.827
2,047,398
+0.05(+1.00%)
Dec 14, 2012
4.746
4.786
4.742
4.779
864,837
+0.04(+0.78%)
Dec 13, 2012
4.771
4.782
4.742
4.742
1,378,421
-0.03(-0.69%)
Dec 12, 2012
4.771
4.786
4.753
4.775
1,112,810
+0.01(+0.15%)
Dec 11, 2012
4.742
4.775
4.731
4.768
1,158,380
+0.04(+0.94%)
Dec 10, 2012
4.716
4.742
4.716
4.723
1,033,421
-0.00(-0.08%)
Dec 07, 2012
4.738
4.760
4.716
4.727
1,094,337
+0.02(+0.39%)
Dec 06, 2012
4.701
4.723
4.687
4.709
1,061,653
+0.01(+0.16%)
Dec 05, 2012
4.701
4.731
4.690
4.701
1,265,263
-0.01(-0.16%)
Dec 04, 2012
4.683
4.716
4.672
4.709
1,538,339
+0.00(+0.08%)
Nov 30, 2012
4.723
4.768
4.694
4.705
1,522,274
-0.02(-0.47%)
Nov 29, 2012
4.716
4.731
4.679
4.727
1,692,627
+0.04(+0.79%)
Nov 28, 2012
4.672
4.694
4.642
4.690
1,381,863
+0.01(+0.24%)
Nov 27, 2012
4.676
4.694
4.653
4.679
1,676,920
+0.01(+0.32%)
Nov 26, 2012
4.676
4.679
4.653
4.664
1,154,561
-0.03(-0.63%)
Nov 23, 2012
4.679
4.697
4.650
4.694
355,523
+0.06(+1.19%)
Nov 21, 2012
4.628
4.650
4.602
4.639
765,293
+0.04(+0.88%)
Nov 20, 2012
4.609
4.628
4.576
4.598
1,119,351
+0.00(+0.08%)
Nov 19, 2012
4.554
4.617
4.554
4.594
1,506,130
+0.08(+1.80%)
Nov 16, 2012
4.440
4.533
4.440
4.513
1,556,830
+0.10(+2.17%)
Nov 15, 2012
4.521
4.521
4.392
4.418
3,012,904
-0.10(-2.28%)
Nov 14, 2012
4.661
4.676
4.513
4.521
1,798,223
-0.13(-2.70%)
Nov 13, 2012
4.694
4.727
4.635
4.646
1,504,846
-0.05(-1.09%)
Nov 12, 2012
4.711
4.726
4.697
4.697
879,931
+0.00(+0.00%)
Nov 09, 2012
4.679
4.722
4.679
4.697
1,103,330
-0.00(-0.08%)
Nov 08, 2012
4.762
4.773
4.701
4.701
1,066,995
-0.06(-1.21%)
Nov 07, 2012
4.776
4.794
4.728
4.758
1,338,071
-0.08(-1.56%)
Nov 06, 2012
4.823
4.855
4.794
4.834
1,190,324
+0.03(+0.52%)
Nov 05, 2012
4.809
4.812
4.780
4.809
1,163,470
+0.01(+0.22%)
Nov 02, 2012
4.758
4.837
4.744
4.798
1,934,356
-0.05(-0.97%)
Nov 01, 2012
4.791
4.859
4.787
4.844
861,819
+0.08(+1.74%)
Oct 31, 2012
4.769
4.830
4.744
4.762
2,129,155
-0.01(-0.15%)
Oct 26, 2012
4.773
4.769
4.769
4.769
2,316,151
-0.01(-0.30%)
Oct 25, 2012
4.909
4.938
4.755
4.783
4,945,501
-0.13(-2.56%)
Oct 24, 2012
4.949
4.956
4.909
4.909
782,681
-0.01(-0.22%)
Oct 23, 2012
4.920
4.931
4.898
4.920
829,713
-0.02(-0.36%)
Oct 19, 2012
5.060
5.060
4.934
4.938
746,148
-0.12(-2.42%)
Oct 18, 2012
5.055
5.075
5.053
5.060
973,314
-0.00(-0.07%)
Oct 17, 2012
5.035
5.075
5.031
5.064
553,688
+0.03(+0.64%)
Oct 16, 2012
4.978
5.035
4.978
5.031
677,092
+0.06(+1.16%)
Oct 15, 2012
4.970
4.978
4.942
4.974
567,874
+0.04(+0.73%)
Oct 12, 2012
4.992
5.013
4.920
4.938
671,197
-0.05(-1.01%)
Oct 11, 2012
4.992
5.010
4.970
4.988
463,249
+0.03(+0.65%)
Oct 10, 2012
4.988
4.999
4.945
4.956
673,822
-0.03(-0.65%)
Oct 09, 2012
5.021
5.024
4.985
4.988
580,316
-0.04(-0.79%)
Oct 08, 2012
4.999
5.035
4.988
5.028
923,207
+0.02(+0.43%)
Oct 05, 2012
5.006
5.028
4.999
5.006
903,432
+0.04(+0.72%)
Oct 04, 2012
4.978
4.992
4.924
4.970
698,115
+0.01(+0.22%)
Oct 03, 2012
4.967
4.967
4.942
4.960
496,440
+0.01(+0.15%)
Oct 02, 2012
4.967
4.970
4.931
4.952
440,855
+0.02(+0.36%)
Oct 01, 2012
4.938
4.970
4.916
4.934
491,235
+0.03(+0.66%)
Sep 28, 2012
4.920
4.931
4.880
4.902
682,060
-0.03(-0.66%)
Sep 27, 2012
4.873
4.934
4.873
4.934
473,412
+0.09(+1.86%)
Sep 26, 2012
4.927
4.970
4.826
4.844
913,815
-0.08(-1.54%)
Sep 25, 2012
4.945
4.970
4.906
4.920
689,073
-0.01(-0.15%)
Sep 24, 2012
4.945
4.952
4.920
4.927
915,766
-0.03(-0.51%)
Sep 21, 2012
4.974
4.999
4.945
4.952
697,075
-0.02(-0.43%)
Sep 20, 2012
4.967
4.978
4.934
4.974
595,626
+0.00(+0.00%)
Sep 19, 2012
4.952
4.985
4.945
4.974
549,737
+0.03(+0.58%)
Sep 18, 2012
4.931
4.945
4.920
4.945
498,459
+0.01(+0.29%)
Sep 17, 2012
4.945
4.952
4.931
4.931
638,001
-0.03(-0.65%)
Sep 14, 2012
4.934
4.992
4.934
4.963
801,944
+0.03(+0.58%)
Sep 13, 2012
4.891
4.942
4.877
4.934
924,197
+0.04(+0.88%)
Sep 12, 2012
4.884
4.891
4.866
4.891
767,958
+0.02(+0.44%)
Sep 11, 2012
4.862
4.895
4.855
4.870
477,060
+0.01(+0.22%)
Sep 10, 2012
4.873
4.895
4.859
4.859
603,050
-0.03(-0.59%)
Sep 07, 2012
4.862
4.888
4.862
4.888
775,863
+0.03(+0.67%)
Sep 06, 2012
4.823
4.870
4.819
4.855
1,143,558
+0.05(+1.12%)
Sep 05, 2012
4.791
4.805
4.765
4.801
825,292
-0.00(-0.07%)
Sep 04, 2012
4.819
4.823
4.783
4.805
784,202
-0.01(-0.22%)
Aug 31, 2012
4.862
4.927
4.788
4.816
1,288,406
+0.00(+0.00%)
Aug 30, 2012
4.830
4.830
4.791
4.816
628,502
-0.02(-0.37%)
Aug 29, 2012
4.848
4.852
4.826
4.834
513,145
+0.02(+0.45%)
Aug 27, 2012
4.823
4.837
4.812
4.812
766,298
-0.00(-0.07%)
Aug 24, 2012
4.830
4.830
4.801
4.816
649,106
+0.00(+0.00%)
Aug 23, 2012
4.830
4.830
4.801
4.816
386,082
-0.00(-0.07%)
Aug 22, 2012
4.830
4.830
4.809
4.819
434,040
-0.01(-0.22%)
Aug 21, 2012
4.848
4.853
4.819
4.830
661,974
+0.01(+0.15%)
Aug 20, 2012
4.826
4.826
4.805
4.823
702,956
+0.00(+0.07%)
Aug 17, 2012
4.855
4.855
4.816
4.819
567,393
-0.03(-0.59%)
Aug 16, 2012
4.819
4.855
4.809
4.848
528,452
+0.05(+0.97%)
Aug 15, 2012
4.844
4.844
4.798
4.801
559,630
-0.03(-0.60%)
Aug 14, 2012
4.866
4.873
4.816
4.830
636,291
-0.03(-0.59%)
Aug 13, 2012
4.859
4.866
4.837
4.859
626,434
+0.02(+0.45%)
Aug 10, 2012
4.823
4.848
4.809
4.837
703,156
+0.01(+0.29%)
Aug 09, 2012
4.830
4.851
4.823
4.823
561,073
-0.00(-0.07%)
Aug 08, 2012
4.813
4.837
4.802
4.827
475,855
+0.00(+0.07%)
Aug 07, 2012
4.792
4.834
4.785
4.823
662,968
+0.06(+1.25%)
Aug 06, 2012
4.788
4.799
4.764
4.764
567,578
+0.00(+0.00%)
Aug 03, 2012
4.788
4.820
4.764
4.764
723,132
+0.03(+0.74%)
Aug 02, 2012
4.743
4.754
4.715
4.729
612,975
-0.03(-0.59%)
Aug 01, 2012
4.750
4.781
4.708
4.757
584,783
+0.04(+0.89%)
Jul 31, 2012
4.743
4.774
4.712
4.715
597,686
-0.03(-0.73%)
Jul 30, 2012
4.774
4.799
4.747
4.750
480,437
-0.02(-0.51%)
Jul 27, 2012
4.691
4.801
4.691
4.774
837,725
+0.07(+1.48%)
Jul 26, 2012
4.694
4.722
4.687
4.705
658,744
+0.07(+1.58%)
Jul 25, 2012
4.638
4.656
4.614
4.631
358,709
+0.01(+0.15%)
Jul 24, 2012
4.614
4.628
4.586
4.624
1,301,598
+0.02(+0.53%)
Jul 23, 2012
4.572
4.617
4.569
4.600
569,205
-0.05(-1.13%)
Jul 20, 2012
4.659
4.659
4.628
4.652
509,548
-0.02(-0.52%)
Jul 19, 2012
4.659
4.712
4.659
4.677
652,527
+0.00(+0.07%)
Jul 18, 2012
4.666
4.680
4.656
4.673
454,400
+0.01(+0.30%)
Jul 17, 2012
4.663
4.673
4.617
4.659
504,109
+0.01(+0.15%)
Jul 16, 2012
4.635
4.652
4.617
4.652
550,125
+0.02(+0.53%)
Jul 13, 2012
4.569
4.628
4.569
4.628
833,585
+0.05(+1.14%)
Jul 12, 2012
4.565
4.586
4.534
4.576
649,214
-0.02(-0.53%)
Jul 11, 2012
4.582
4.607
4.576
4.600
585,073
+0.01(+0.15%)
Jul 10, 2012
4.607
4.614
4.576
4.593
542,469
+0.02(+0.38%)
Jul 09, 2012
4.572
4.589
4.562
4.576
424,123
-0.01(-0.23%)
Jul 06, 2012
4.593
4.593
4.558
4.586
663,609
-0.02(-0.53%)
Jul 05, 2012
4.624
4.652
4.607
4.610
1,103,672
-0.01(-0.30%)
Jul 03, 2012
4.614
4.656
4.611
4.624
294,278
+0.01(+0.15%)
Jul 02, 2012
4.624
4.649
4.598
4.617
661,097
-0.01(-0.15%)
Jun 29, 2012
4.593
4.624
4.569
4.624
1,284,668
+0.10(+2.32%)
Jun 28, 2012
4.488
4.520
4.478
4.520
578,824
+0.00(+0.08%)
Jun 27, 2012
4.478
4.530
4.478
4.516
753,874
+0.04(+0.94%)
Jun 26, 2012
4.457
4.485
4.439
4.474
650,077
+0.03(+0.63%)
Jun 25, 2012
4.478
4.478
4.415
4.446
703,497
-0.06(-1.39%)
Jun 22, 2012
4.534
4.534
4.492
4.509
475,546
+0.00(+0.00%)
Jun 21, 2012
4.579
4.582
4.502
4.509
1,297,816
-0.06(-1.22%)
Jun 20, 2012
4.534
4.596
4.534
4.565
717,640
+0.01(+0.31%)
Jun 19, 2012
4.495
4.562
4.520
4.551
756,639
+0.06(+1.24%)
Jun 18, 2012
4.478
4.502
4.455
4.495
539,186
+0.01(+0.23%)
Jun 15, 2012
4.499
4.499
4.467
4.485
659,713
+0.01(+0.16%)
Jun 14, 2012
4.464
4.488
4.443
4.478
630,564
+0.03(+0.71%)
Jun 13, 2012
4.457
4.492
4.439
4.446
788,486
-0.04(-0.86%)
Jun 12, 2012
4.471
4.485
4.425
4.485
987,352
+0.04(+0.86%)
Jun 11, 2012
4.502
4.509
4.436
4.446
565,775
-0.02(-0.39%)
Jun 08, 2012
4.446
4.471
4.415
4.464
677,944
+0.01(+0.24%)
Jun 07, 2012
4.513
4.527
4.453
4.453
860,725
+0.00(+0.08%)
Jun 06, 2012
4.387
4.457
4.380
4.450
744,986
+0.10(+2.33%)
Jun 05, 2012
4.307
4.363
4.307
4.349
1,090,217
+0.02(+0.40%)
Jun 04, 2012
4.335
4.363
4.293
4.331
1,333,775
-0.02(-0.48%)
Jun 01, 2012
4.422
4.436
4.352
4.352
1,223,090
-0.12(-2.58%)
May 31, 2012
4.478
4.569
4.450
4.467
1,498,957
-0.01(-0.31%)
May 30, 2012
4.467
4.481
4.450
4.481
855,137
-0.01(-0.23%)
May 29, 2012
4.488
4.544
4.485
4.492
912,952
+0.05(+1.10%)
May 25, 2012
4.457
4.464
4.439
4.443
815,548
+0.00(+0.08%)
May 24, 2012
4.457
4.478
4.432
4.439
810,310
-0.01(-0.16%)
May 23, 2012
4.408
4.453
4.398
4.446
675,755
-0.01(-0.23%)
May 22, 2012
4.443
4.492
4.432
4.457
753,573
+0.02(+0.47%)
May 21, 2012
4.436
4.460
4.415
4.436
1,355,187
+0.02(+0.55%)
May 18, 2012
4.541
4.555
4.380
4.411
1,218,068
-0.11(-2.47%)
May 17, 2012
4.565
4.565
4.488
4.523
1,526,859
-0.02(-0.54%)
May 16, 2012
4.603
4.628
4.548
4.548
1,010,477
-0.04(-0.91%)
May 15, 2012
4.677
4.677
4.579
4.589
1,165,020
-0.03(-0.68%)
May 14, 2012
4.743
4.743
4.621
4.621
1,822,132
-0.15(-3.22%)
May 11, 2012
4.848
4.890
4.767
4.774
1,071,561
-0.06(-1.16%)
May 10, 2012
4.878
4.881
4.830
4.830
756,196
-0.00(-0.07%)
May 09, 2012
4.817
4.856
4.803
4.834
725,075
-0.03(-0.70%)
May 08, 2012
4.878
4.881
4.807
4.868
832,251
-0.02(-0.42%)
May 07, 2012
4.857
4.895
4.851
4.888
860,557
+0.02(+0.35%)
May 04, 2012
4.932
4.959
4.871
4.871
1,129,144
-0.09(-1.78%)
May 03, 2012
5.010
5.017
4.952
4.959
1,153,621
-0.02(-0.41%)
May 02, 2012
4.986
5.034
4.932
4.979
3,070,200
-0.12(-2.39%)
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.