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 MuniHoldings Investment Quality Fund
(NY:
MFL
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 8, 2022
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, 2010
7.065
7.096
7.060
7.070
123,942
-0.03(-0.36%)
Apr 29, 2010
7.106
7.121
7.096
7.096
144,973
-0.02(-0.29%)
Apr 28, 2010
7.085
7.116
7.085
7.116
108,646
+0.03(+0.36%)
Apr 27, 2010
7.065
7.111
7.065
7.091
174,285
+0.01(+0.07%)
Apr 26, 2010
7.080
7.121
7.075
7.085
133,622
-0.01(-0.14%)
Apr 23, 2010
7.065
7.111
7.049
7.096
220,397
+0.02(+0.24%)
Apr 22, 2010
7.065
7.085
7.044
7.079
151,635
+0.01(+0.20%)
Apr 21, 2010
7.055
7.065
7.008
7.065
153,929
+0.03(+0.36%)
Apr 20, 2010
7.024
7.039
6.993
7.039
61,189
+0.03(+0.44%)
Apr 19, 2010
6.983
7.024
6.978
7.008
136,038
+0.00(+0.00%)
Apr 16, 2010
6.978
7.008
6.978
7.008
66,467
+0.03(+0.44%)
Apr 15, 2010
7.019
7.039
6.978
6.978
127,587
-0.07(-1.02%)
Apr 14, 2010
6.998
7.049
6.998
7.049
126,511
+0.06(+0.81%)
Apr 13, 2010
7.075
7.075
6.972
6.993
236,374
-0.04(-0.63%)
Apr 12, 2010
7.012
7.058
6.905
7.038
213,001
+0.03(+0.44%)
Apr 09, 2010
6.971
7.012
6.956
7.007
115,042
+0.03(+0.37%)
Apr 08, 2010
6.956
6.987
6.936
6.981
220,765
+0.01(+0.07%)
Apr 07, 2010
6.946
6.997
6.936
6.976
252,667
+0.02(+0.22%)
Apr 06, 2010
6.910
6.961
6.869
6.961
270,041
+0.07(+1.04%)
Apr 05, 2010
6.890
6.915
6.859
6.890
159,359
+0.01(+0.07%)
Apr 01, 2010
6.879
6.885
6.885
6.885
124,426
+0.00(+0.00%)
Mar 31, 2010
6.823
6.885
6.823
6.885
140,885
+0.06(+0.82%)
Mar 30, 2010
6.874
6.874
6.802
6.828
162,518
-0.03(-0.49%)
Mar 29, 2010
6.813
6.864
6.793
6.862
199,557
+0.05(+0.79%)
Mar 26, 2010
6.762
6.808
6.762
6.808
107,461
+0.04(+0.53%)
Mar 25, 2010
6.752
6.793
6.751
6.772
160,282
+0.02(+0.30%)
Mar 24, 2010
6.757
6.767
6.747
6.752
245,783
-0.01(-0.08%)
Mar 23, 2010
6.757
6.767
6.742
6.757
257,562
+0.01(+0.12%)
Mar 22, 2010
6.762
6.777
6.747
6.749
236,027
-0.01(-0.12%)
Mar 19, 2010
6.726
6.762
6.726
6.757
151,270
+0.00(+0.03%)
Mar 18, 2010
6.737
6.757
6.731
6.755
111,236
+0.00(+0.05%)
Mar 17, 2010
6.726
6.757
6.726
6.752
179,759
+0.03(+0.52%)
Mar 16, 2010
6.726
6.742
6.711
6.717
143,730
+0.00(+0.01%)
Mar 15, 2010
6.721
6.721
6.716
6.716
61,844
+0.02(+0.23%)
Mar 12, 2010
6.864
6.864
6.691
6.701
123,601
+0.02(+0.31%)
Mar 11, 2010
6.686
6.701
6.650
6.680
187,048
-0.01(-0.13%)
Mar 10, 2010
6.709
6.730
6.684
6.689
191,361
-0.03(-0.45%)
Mar 09, 2010
6.709
6.720
6.699
6.720
133,044
+0.01(+0.15%)
Mar 08, 2010
6.699
6.714
6.694
6.709
144,007
+0.01(+0.15%)
Mar 05, 2010
6.699
6.704
6.674
6.699
172,138
+0.01(+0.15%)
Mar 04, 2010
6.664
6.689
6.657
6.689
158,491
+0.03(+0.38%)
Mar 03, 2010
6.638
6.669
6.638
6.664
158,810
+0.02(+0.23%)
Mar 02, 2010
6.643
6.666
6.633
6.648
141,424
+0.00(+0.00%)
Mar 01, 2010
6.638
6.654
6.630
6.648
181,814
+0.01(+0.15%)
Feb 26, 2010
6.598
6.638
6.593
6.638
145,098
+0.04(+0.62%)
Feb 25, 2010
6.557
6.603
6.542
6.598
176,431
+0.02(+0.23%)
Feb 24, 2010
6.557
6.593
6.557
6.582
161,772
+0.03(+0.39%)
Feb 23, 2010
6.471
6.557
6.471
6.557
163,614
+0.09(+1.33%)
Feb 22, 2010
6.471
6.511
6.461
6.471
235,503
-0.02(-0.23%)
Feb 19, 2010
6.557
6.562
6.445
6.486
549,726
-0.08(-1.26%)
Feb 18, 2010
6.567
6.588
6.557
6.569
242,242
+0.01(+0.10%)
Feb 17, 2010
6.572
6.593
6.562
6.562
214,806
+0.00(+0.06%)
Feb 16, 2010
6.608
6.623
6.557
6.558
190,029
-0.06(-0.98%)
Feb 12, 2010
6.618
6.623
6.623
6.623
158,418
+0.00(+0.00%)
Feb 11, 2010
6.628
6.643
6.608
6.623
129,729
+0.00(+0.00%)
Feb 10, 2010
6.633
6.654
6.623
6.623
156,623
-0.01(-0.17%)
Feb 09, 2010
6.634
6.649
6.624
6.634
124,803
-0.02(-0.23%)
Feb 08, 2010
6.624
6.649
6.619
6.649
179,756
+0.03(+0.46%)
Feb 05, 2010
6.579
6.619
6.548
6.619
231,250
+0.02(+0.23%)
Feb 04, 2010
6.619
6.634
6.594
6.604
226,938
-0.03(-0.38%)
Feb 03, 2010
6.594
6.634
6.594
6.629
110,786
+0.02(+0.23%)
Feb 02, 2010
6.594
6.619
6.594
6.614
174,503
+0.03(+0.38%)
Feb 01, 2010
6.589
6.594
6.579
6.589
99,290
+0.01(+0.15%)
Jan 29, 2010
6.564
6.594
6.564
6.579
141,868
+0.01(+0.15%)
Jan 28, 2010
6.564
6.574
6.538
6.569
201,388
+0.00(+0.00%)
Jan 27, 2010
6.564
6.599
6.543
6.569
186,741
-0.02(-0.23%)
Jan 26, 2010
6.564
6.609
6.564
6.584
106,005
-0.01(-0.15%)
Jan 25, 2010
6.579
6.604
6.579
6.594
136,528
+0.01(+0.08%)
Jan 22, 2010
6.564
6.609
6.564
6.589
78,450
-0.01(-0.13%)
Jan 21, 2010
6.574
6.609
6.569
6.597
174,245
-0.00(-0.03%)
Jan 20, 2010
6.614
6.634
6.523
6.599
235,496
-0.02(-0.31%)
Jan 19, 2010
6.609
6.624
6.604
6.619
124,965
+0.01(+0.15%)
Jan 15, 2010
6.609
6.609
6.609
6.609
52,288
+0.00(+0.00%)
Jan 14, 2010
6.584
6.614
6.564
6.609
117,124
+0.02(+0.23%)
Jan 13, 2010
6.614
6.614
6.589
6.594
68,024
-0.01(-0.09%)
Jan 12, 2010
6.550
6.605
6.550
6.600
135,767
+0.01(+0.15%)
Jan 11, 2010
6.630
6.630
6.580
6.590
127,043
+0.00(+0.00%)
Jan 08, 2010
6.510
6.600
6.510
6.590
94,386
+0.07(+1.00%)
Jan 07, 2010
6.494
6.540
6.464
6.525
211,351
+0.00(+0.00%)
Jan 06, 2010
6.504
6.535
6.504
6.525
156,413
-0.01(-0.08%)
Jan 05, 2010
6.530
6.530
6.504
6.530
76,003
+0.00(+0.00%)
Jan 04, 2010
6.510
6.540
6.499
6.530
204,054
+0.02(+0.23%)
Dec 31, 2009
6.540
6.515
6.515
6.515
40,814
-0.02(-0.31%)
Dec 30, 2009
6.464
6.545
6.449
6.535
124,845
+0.03(+0.46%)
Dec 29, 2009
6.484
6.525
6.479
6.504
177,587
+0.01(+0.08%)
Dec 28, 2009
6.494
6.499
6.479
6.499
79,507
+0.00(+0.00%)
Dec 24, 2009
6.504
6.510
6.464
6.499
74,128
-0.01(-0.15%)
Dec 23, 2009
6.504
6.520
6.474
6.510
118,054
+0.02(+0.23%)
Dec 22, 2009
6.499
6.535
6.469
6.494
140,002
+0.01(+0.15%)
Dec 21, 2009
6.404
6.504
6.399
6.484
157,088
+0.08(+1.25%)
Dec 18, 2009
6.424
6.454
6.389
6.404
222,904
-0.05(-0.70%)
Dec 17, 2009
6.414
6.479
6.404
6.449
123,262
-0.03(-0.47%)
Dec 16, 2009
6.434
6.494
6.419
6.479
78,177
+0.03(+0.47%)
Dec 15, 2009
6.540
6.540
6.434
6.449
135,248
-0.07(-1.08%)
Dec 14, 2009
6.535
6.535
6.464
6.520
78,825
-0.01(-0.08%)
Dec 11, 2009
6.515
6.550
6.484
6.525
132,275
-0.04(-0.54%)
Dec 10, 2009
6.540
6.580
6.515
6.560
104,364
+0.02(+0.31%)
Dec 09, 2009
6.520
6.545
6.489
6.540
159,869
+0.03(+0.39%)
Dec 08, 2009
6.530
6.530
6.469
6.515
157,431
-0.01(-0.15%)
Dec 07, 2009
6.530
6.530
6.489
6.525
144,085
+0.02(+0.23%)
Dec 04, 2009
6.339
6.515
6.339
6.509
144,181
-0.01(-0.15%)
Dec 03, 2009
6.520
6.520
6.454
6.520
215,823
+0.03(+0.46%)
Dec 02, 2009
6.504
6.504
6.439
6.489
140,537
+0.02(+0.31%)
Dec 01, 2009
6.484
6.484
6.439
6.469
116,551
+0.03(+0.47%)
Nov 30, 2009
6.494
6.494
6.404
6.439
108,318
+0.04(+0.63%)
Nov 27, 2009
6.324
6.444
6.324
6.399
55,461
+0.04(+0.55%)
Nov 25, 2009
6.354
6.379
6.339
6.364
96,890
+0.01(+0.16%)
Nov 24, 2009
6.369
6.404
6.354
6.354
104,070
+0.04(+0.56%)
Nov 23, 2009
6.364
6.374
6.309
6.319
121,108
-0.02(-0.24%)
Nov 20, 2009
6.354
6.364
6.319
6.334
146,715
-0.02(-0.24%)
Nov 19, 2009
6.349
6.354
6.309
6.349
129,259
-0.01(-0.08%)
Nov 18, 2009
6.299
6.354
6.299
6.354
76,929
+0.05(+0.80%)
Nov 17, 2009
6.304
6.344
6.249
6.304
113,222
-0.00(-0.02%)
Nov 16, 2009
6.263
6.319
6.263
6.305
118,802
+0.04(+0.58%)
Nov 13, 2009
6.344
6.354
6.238
6.268
180,555
-0.06(-0.95%)
Nov 12, 2009
6.329
6.369
6.294
6.329
181,059
-0.03(-0.47%)
Nov 11, 2009
6.374
6.374
6.319
6.359
174,935
-0.02(-0.31%)
Nov 10, 2009
6.359
6.384
6.344
6.379
125,671
-0.01(-0.16%)
Nov 09, 2009
6.404
6.404
6.349
6.389
198,945
+0.01(+0.08%)
Nov 06, 2009
6.394
6.404
6.384
6.384
208,719
-0.02(-0.31%)
Nov 05, 2009
6.404
6.404
6.374
6.404
180,523
+0.03(+0.39%)
Nov 04, 2009
6.424
6.429
6.354
6.379
210,268
-0.04(-0.63%)
Nov 03, 2009
6.464
6.464
6.384
6.419
99,630
-0.01(-0.16%)
Nov 02, 2009
6.459
6.464
6.374
6.429
259,528
-0.02(-0.31%)
Oct 30, 2009
6.434
6.459
6.434
6.449
111,902
-0.01(-0.08%)
Oct 29, 2009
6.444
6.454
6.424
6.454
123,804
+0.03(+0.39%)
Oct 28, 2009
6.474
6.514
6.424
6.429
122,665
-0.07(-1.08%)
Oct 27, 2009
6.525
6.525
6.484
6.499
124,877
+0.01(+0.08%)
Oct 26, 2009
6.515
6.530
6.449
6.494
195,913
-0.02(-0.31%)
Oct 23, 2009
6.479
6.520
6.474
6.515
132,709
+0.03(+0.39%)
Oct 22, 2009
6.525
6.555
6.469
6.489
194,390
-0.02(-0.23%)
Oct 21, 2009
6.454
6.525
6.454
6.504
158,117
+0.03(+0.47%)
Oct 20, 2009
6.439
6.479
6.424
6.474
202,985
+0.08(+1.26%)
Oct 19, 2009
6.334
6.409
6.334
6.394
137,360
+0.05(+0.79%)
Oct 16, 2009
6.208
6.344
6.206
6.344
287,203
+0.14(+2.27%)
Oct 15, 2009
6.268
6.268
6.133
6.203
506,202
-0.07(-1.04%)
Oct 14, 2009
6.565
6.565
6.228
6.268
518,014
-0.30(-4.51%)
Oct 13, 2009
6.469
6.570
6.469
6.565
226,476
+0.05(+0.77%)
Oct 12, 2009
6.605
6.685
6.384
6.515
384,313
-0.17(-2.48%)
Oct 09, 2009
6.776
6.776
6.670
6.680
254,829
-0.10(-1.41%)
Oct 08, 2009
6.786
6.796
6.766
6.776
182,482
-0.01(-0.07%)
Oct 07, 2009
6.736
6.796
6.736
6.781
163,760
+0.01(+0.15%)
Oct 06, 2009
6.736
6.791
6.736
6.771
165,689
+0.04(+0.52%)
Oct 05, 2009
6.700
6.756
6.660
6.736
104,868
+0.06(+0.83%)
Oct 02, 2009
6.590
6.700
6.580
6.680
201,100
+0.07(+0.99%)
Oct 01, 2009
6.590
6.630
6.585
6.615
227,147
+0.04(+0.61%)
Sep 30, 2009
6.580
6.600
6.555
6.575
312,538
-0.01(-0.08%)
Sep 29, 2009
6.635
6.670
6.565
6.580
245,049
-0.11(-1.64%)
Sep 28, 2009
6.690
6.700
6.635
6.690
211,419
-0.00(-0.01%)
Sep 25, 2009
6.720
6.720
6.655
6.690
172,068
-0.02(-0.22%)
Sep 24, 2009
6.710
6.710
6.665
6.705
158,782
+0.00(+0.00%)
Sep 23, 2009
6.705
6.710
6.680
6.705
280,677
+0.01(+0.15%)
Sep 22, 2009
6.655
6.715
6.615
6.695
221,021
+0.04(+0.60%)
Sep 21, 2009
6.620
6.655
6.615
6.655
172,343
+0.01(+0.15%)
Sep 18, 2009
6.660
6.660
6.600
6.645
142,240
+0.03(+0.38%)
Sep 17, 2009
6.650
6.655
6.595
6.620
428,341
-0.01(-0.15%)
Sep 16, 2009
6.620
6.635
6.585
6.630
211,608
+0.01(+0.15%)
Sep 15, 2009
6.585
6.620
6.520
6.620
330,512
+0.04(+0.53%)
Sep 14, 2009
6.525
6.590
6.499
6.585
225,610
+0.03(+0.46%)
Sep 11, 2009
6.545
6.569
6.515
6.555
156,570
-0.01(-0.15%)
Sep 10, 2009
6.545
6.565
6.518
6.565
190,446
+0.03(+0.38%)
Sep 09, 2009
6.550
6.575
6.520
6.540
316,516
-0.01(-0.08%)
Sep 08, 2009
6.525
6.562
6.494
6.545
226,056
+0.04(+0.62%)
Sep 04, 2009
6.464
6.504
6.459
6.504
156,511
+0.05(+0.78%)
Sep 03, 2009
6.404
6.454
6.399
6.454
191,790
+0.05(+0.78%)
Sep 02, 2009
6.374
6.404
6.349
6.404
241,368
+0.03(+0.47%)
Sep 01, 2009
6.359
6.374
6.334
6.374
200,078
+0.03(+0.48%)
Aug 31, 2009
6.319
6.354
6.304
6.344
139,958
+0.04(+0.64%)
Aug 28, 2009
6.339
6.339
6.304
6.304
354,139
-0.03(-0.40%)
Aug 27, 2009
6.339
6.339
6.289
6.329
194,812
+0.02(+0.32%)
Aug 26, 2009
6.304
6.359
6.293
6.309
220,943
-0.03(-0.48%)
Aug 25, 2009
6.359
6.359
6.319
6.339
253,901
-0.02(-0.32%)
Aug 24, 2009
6.354
6.359
6.334
6.359
213,798
+0.00(+0.00%)
Aug 21, 2009
6.344
6.364
6.328
6.359
169,012
-0.01(-0.16%)
Aug 20, 2009
6.278
6.369
6.278
6.369
170,601
+0.09(+1.44%)
Aug 19, 2009
6.238
6.278
6.223
6.278
148,682
+0.05(+0.76%)
Aug 18, 2009
6.228
6.278
6.208
6.231
175,502
+0.01(+0.22%)
Aug 17, 2009
6.183
6.248
6.183
6.218
195,290
-0.02(-0.33%)
Aug 14, 2009
6.258
6.258
6.213
6.238
237,759
+0.01(+0.08%)
Aug 13, 2009
6.233
6.258
6.218
6.233
167,226
-0.03(-0.40%)
Aug 12, 2009
6.263
6.278
6.208
6.258
236,476
-0.01(-0.16%)
Aug 11, 2009
6.268
6.268
6.248
6.268
142,254
-0.01(-0.08%)
Aug 10, 2009
6.183
6.273
6.178
6.273
323,231
+0.05(+0.81%)
Aug 07, 2009
6.218
6.228
6.193
6.223
313,800
+0.01(+0.16%)
Aug 06, 2009
6.138
6.218
6.108
6.213
289,873
+0.14(+2.23%)
Aug 05, 2009
6.193
6.223
6.073
6.078
365,684
-0.11(-1.79%)
Aug 04, 2009
6.158
6.223
6.158
6.188
464,191
+0.04(+0.57%)
Aug 03, 2009
6.138
6.248
6.120
6.153
426,067
+0.05(+0.82%)
Jul 31, 2009
6.062
6.128
6.012
6.103
483,225
+0.00(+0.00%)
Jul 30, 2009
6.068
6.203
6.037
6.103
689,874
+0.07(+1.17%)
Jul 29, 2009
5.952
6.093
5.932
6.032
936,140
+0.10(+1.61%)
Jul 28, 2009
5.947
5.947
5.912
5.937
75,731
-0.01(-0.19%)
Jul 27, 2009
5.928
5.962
5.907
5.948
87,601
+0.02(+0.36%)
Jul 24, 2009
5.942
5.942
5.902
5.927
1,003
+0.01(+0.08%)
Jul 23, 2009
5.927
5.947
5.912
5.922
91,676
-0.02(-0.25%)
Jul 22, 2009
5.927
5.937
5.907
5.937
114,488
+0.01(+0.17%)
Jul 21, 2009
5.922
5.932
5.887
5.927
208,564
+0.05(+0.77%)
Jul 20, 2009
5.836
5.882
5.836
5.882
114,984
+0.04(+0.60%)
Jul 17, 2009
5.887
5.897
5.847
5.847
73,865
-0.04(-0.68%)
Jul 16, 2009
5.872
5.907
5.841
5.887
78,295
+0.07(+1.12%)
Jul 15, 2009
5.776
5.877
5.776
5.821
141,469
+0.05(+0.87%)
Jul 14, 2009
5.791
5.836
5.731
5.771
216,159
+0.01(+0.09%)
Jul 13, 2009
5.796
5.811
5.756
5.766
133,171
-0.02(-0.35%)
Jul 10, 2009
5.766
5.786
5.721
5.786
99,950
+0.02(+0.35%)
Jul 09, 2009
5.726
5.781
5.726
5.766
76,698
+0.05(+0.88%)
Jul 08, 2009
5.726
5.761
5.711
5.716
171,749
+0.00(+0.00%)
Jul 07, 2009
5.676
5.741
5.667
5.716
82,613
+0.04(+0.71%)
Jul 06, 2009
5.641
5.713
5.641
5.676
101,091
-0.03(-0.53%)
Jul 02, 2009
5.726
5.745
5.676
5.706
108,728
-0.04(-0.61%)
Jul 01, 2009
5.711
5.761
5.709
5.741
195,025
+0.04(+0.62%)
Jun 30, 2009
5.696
5.746
5.691
5.706
139,351
-0.01(-0.09%)
Jun 29, 2009
5.706
5.721
5.706
5.711
53,454
+0.02(+0.26%)
Jun 26, 2009
5.696
5.756
5.686
5.696
144,173
-0.01(-0.18%)
Jun 25, 2009
5.703
5.706
5.681
5.706
114,231
-0.01(-0.18%)
Jun 24, 2009
5.676
5.716
5.641
5.716
162,404
+0.05(+0.80%)
Jun 23, 2009
5.716
5.716
5.625
5.671
91,572
-0.01(-0.18%)
Jun 22, 2009
5.646
5.711
5.615
5.681
78,717
+0.00(+0.00%)
Jun 19, 2009
5.631
5.696
5.631
5.681
68,997
+0.04(+0.62%)
Jun 18, 2009
5.661
5.681
5.631
5.646
74,156
+0.02(+0.27%)
Jun 17, 2009
5.691
5.721
5.600
5.631
202,696
-0.05(-0.88%)
Jun 16, 2009
5.676
5.706
5.651
5.681
104,229
+0.03(+0.53%)
Jun 15, 2009
5.666
5.671
5.570
5.651
78,546
-0.02(-0.35%)
Jun 12, 2009
5.791
5.791
5.636
5.671
191,575
-0.11(-1.83%)
Jun 11, 2009
5.776
5.791
5.706
5.776
147,635
-0.04(-0.69%)
Jun 10, 2009
5.786
5.821
5.766
5.816
126,304
+0.02(+0.35%)
Jun 09, 2009
5.821
5.826
5.766
5.796
159,859
+0.02(+0.35%)
Jun 08, 2009
5.796
5.816
5.766
5.776
164,130
+0.00(+0.00%)
Jun 05, 2009
5.816
5.841
5.766
5.776
155,712
-0.04(-0.69%)
Jun 04, 2009
5.821
5.852
5.796
5.816
173,692
+0.01(+0.09%)
Jun 03, 2009
5.826
5.826
5.801
5.811
115,308
-0.03(-0.52%)
Jun 02, 2009
5.836
5.977
5.761
5.841
373,901
+0.06(+0.95%)
Jun 01, 2009
5.746
5.801
5.746
5.786
51,151
+0.04(+0.70%)
May 29, 2009
5.771
5.776
5.721
5.746
94,039
+0.02(+0.26%)
May 28, 2009
5.776
5.821
5.726
5.731
103,383
-0.03(-0.44%)
May 27, 2009
5.726
5.806
5.726
5.756
176,729
+0.01(+0.09%)
May 26, 2009
5.761
5.766
5.686
5.751
199,806
+0.00(+0.00%)
May 22, 2009
5.826
5.826
5.666
5.751
207,369
-0.06(-0.95%)
May 21, 2009
5.821
5.826
5.771
5.806
153,039
+0.01(+0.09%)
May 20, 2009
5.791
5.826
5.781
5.801
105,545
+0.04(+0.61%)
May 19, 2009
5.751
5.796
5.746
5.766
105,101
+0.03(+0.53%)
May 18, 2009
5.666
5.736
5.661
5.736
50,920
+0.11(+1.96%)
May 15, 2009
5.671
5.696
5.620
5.625
63,216
-0.05(-0.80%)
May 14, 2009
5.666
5.671
5.620
5.671
63,022
-0.01(-0.18%)
May 13, 2009
5.676
5.718
5.636
5.681
85,080
-0.08(-1.31%)
May 12, 2009
5.736
5.776
5.721
5.756
109,435
+0.00(+0.00%)
May 11, 2009
5.716
5.756
5.696
5.756
70,837
+0.06(+0.97%)
May 08, 2009
5.656
5.741
5.656
5.701
96,379
+0.03(+0.44%)
May 07, 2009
5.721
5.754
5.651
5.676
102,033
-0.05(-0.79%)
May 06, 2009
5.676
5.756
5.656
5.721
214,532
+0.07(+1.15%)
May 05, 2009
5.631
5.676
5.610
5.656
72,452
+0.02(+0.36%)
May 04, 2009
5.600
5.646
5.600
5.636
101,298
+0.06(+1.08%)
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.