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
abrdn Income Credit Strategies Fund
(NY:
ACP
)
6.760
-0.050 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2020
4.167
4.234
4.139
4.234
204,619
-0.01(-0.13%)
Apr 29, 2020
4.112
4.240
4.112
4.240
243,053
+0.13(+3.13%)
Apr 28, 2020
4.106
4.207
4.106
4.112
299,090
-0.02(-0.49%)
Apr 27, 2020
4.156
4.201
4.100
4.132
307,738
-0.01(-0.32%)
Apr 24, 2020
4.112
4.167
4.095
4.145
128,706
+0.02(+0.41%)
Apr 23, 2020
4.112
4.179
4.112
4.128
138,828
-0.01(-0.14%)
Apr 22, 2020
4.106
4.179
4.095
4.134
153,111
+0.04(+1.09%)
Apr 21, 2020
4.005
4.148
3.994
4.089
157,196
-0.14(-3.30%)
Apr 20, 2020
4.251
4.369
4.218
4.229
270,817
-0.09(-2.20%)
Apr 17, 2020
4.352
4.396
4.184
4.324
372,692
+0.01(+0.26%)
Apr 16, 2020
4.373
4.373
4.269
4.313
369,917
-0.01(-0.13%)
Apr 15, 2020
4.269
4.368
4.230
4.318
262,516
-0.04(-0.88%)
Apr 14, 2020
4.313
4.412
4.236
4.357
369,205
+0.14(+3.39%)
Apr 13, 2020
4.296
4.379
4.148
4.214
318,095
-0.07(-1.67%)
Apr 09, 2020
4.236
4.489
4.236
4.285
310,132
+0.19(+4.56%)
Apr 08, 2020
3.911
4.104
3.906
4.098
293,079
+0.22(+5.67%)
Apr 07, 2020
3.862
3.955
3.851
3.878
264,970
+0.15(+4.14%)
Apr 06, 2020
3.570
3.818
3.570
3.724
204,634
+0.20(+5.78%)
Apr 03, 2020
3.713
3.807
3.482
3.521
372,850
-0.19(-5.19%)
Apr 02, 2020
3.614
3.801
3.614
3.713
195,760
+0.03(+0.75%)
Apr 01, 2020
3.884
3.955
3.658
3.686
356,047
-0.36(-8.84%)
Mar 31, 2020
3.966
4.131
3.895
4.043
267,197
+0.08(+1.94%)
Mar 30, 2020
3.972
3.999
3.906
3.966
251,922
+0.03(+0.84%)
Mar 27, 2020
3.950
4.060
3.862
3.933
279,955
-0.06(-1.38%)
Mar 26, 2020
4.175
4.175
3.939
3.988
482,382
-0.09(-2.29%)
Mar 25, 2020
3.559
4.126
3.559
4.082
497,906
+0.52(+14.68%)
Mar 24, 2020
3.510
3.658
3.460
3.559
231,043
+0.23(+6.94%)
Mar 23, 2020
3.708
3.768
3.108
3.328
647,599
-0.43(-11.55%)
Mar 20, 2020
3.548
3.851
3.548
3.763
282,500
+0.32(+9.27%)
Mar 19, 2020
3.036
3.625
2.915
3.444
736,201
+0.24(+7.56%)
Mar 18, 2020
4.032
4.032
2.943
3.202
1,388,568
-0.99(-23.65%)
Mar 17, 2020
4.161
4.215
4.070
4.193
384,931
+0.07(+1.70%)
Mar 16, 2020
4.393
4.393
4.048
4.123
531,665
-0.54(-11.56%)
Mar 13, 2020
4.554
4.662
4.484
4.662
304,281
+0.30(+6.79%)
Mar 12, 2020
4.770
4.813
4.045
4.366
1,033,233
-0.64(-12.81%)
Mar 11, 2020
5.255
5.255
5.007
5.007
391,430
-0.29(-5.49%)
Mar 10, 2020
5.498
5.498
5.034
5.298
310,501
-0.05(-1.01%)
Mar 09, 2020
5.805
5.907
5.169
5.352
585,122
-0.64(-10.70%)
Mar 06, 2020
6.031
6.031
5.848
5.993
342,317
-0.11(-1.85%)
Mar 05, 2020
6.214
6.220
6.076
6.107
225,047
-0.16(-2.50%)
Mar 04, 2020
6.193
6.268
6.134
6.263
235,929
+0.18(+2.92%)
Mar 03, 2020
6.047
6.187
6.037
6.085
378,532
+0.05(+0.89%)
Mar 02, 2020
5.983
6.128
5.929
6.031
620,744
+0.11(+1.91%)
Feb 28, 2020
5.972
5.972
5.686
5.918
787,236
-0.11(-1.88%)
Feb 27, 2020
6.155
6.155
5.864
6.031
520,472
-0.17(-2.74%)
Feb 26, 2020
6.182
6.231
6.177
6.201
317,388
+0.02(+0.39%)
Feb 25, 2020
6.365
6.373
6.117
6.177
475,052
-0.14(-2.22%)
Feb 24, 2020
6.500
6.500
6.274
6.317
697,688
-0.22(-3.38%)
Feb 21, 2020
6.511
6.574
6.505
6.538
275,152
+0.04(+0.58%)
Feb 20, 2020
6.522
6.527
6.484
6.500
301,118
-0.03(-0.49%)
Feb 19, 2020
6.516
6.532
6.500
6.532
389,921
+0.04(+0.58%)
Feb 18, 2020
6.500
6.527
6.474
6.495
423,118
-0.01(-0.08%)
Feb 14, 2020
6.458
6.506
6.452
6.500
316,101
+0.04(+0.66%)
Feb 13, 2020
6.410
6.458
6.399
6.458
240,429
+0.04(+0.67%)
Feb 12, 2020
6.367
6.415
6.367
6.415
235,069
+0.05(+0.84%)
Feb 11, 2020
6.356
6.367
6.351
6.362
179,120
+0.01(+0.17%)
Feb 10, 2020
6.346
6.356
6.324
6.351
242,013
+0.04(+0.59%)
Feb 07, 2020
6.303
6.314
6.292
6.314
276,377
+0.01(+0.17%)
Feb 06, 2020
6.260
6.319
6.239
6.303
407,174
+0.07(+1.20%)
Feb 05, 2020
6.260
6.260
6.217
6.228
339,292
+0.02(+0.26%)
Feb 04, 2020
6.234
6.266
6.212
6.212
321,177
+0.01(+0.17%)
Feb 03, 2020
6.207
6.244
6.201
6.201
174,183
+0.00(+0.00%)
Jan 31, 2020
6.234
6.244
6.196
6.201
206,486
-0.03(-0.51%)
Jan 30, 2020
6.250
6.250
6.212
6.234
179,446
+0.00(+0.00%)
Jan 29, 2020
6.239
6.255
6.228
6.234
150,804
+0.02(+0.34%)
Jan 28, 2020
6.266
6.266
6.207
6.212
263,793
-0.02(-0.34%)
Jan 27, 2020
6.239
6.255
6.212
6.234
299,100
-0.02(-0.26%)
Jan 24, 2020
6.271
6.303
6.243
6.250
341,584
+0.00(+0.00%)
Jan 23, 2020
6.260
6.271
6.223
6.250
159,579
+0.00(+0.00%)
Jan 22, 2020
6.260
6.271
6.228
6.250
364,987
-0.01(-0.09%)
Jan 21, 2020
6.266
6.271
6.244
6.255
243,212
+0.02(+0.26%)
Jan 17, 2020
6.207
6.239
6.196
6.239
464,689
+0.04(+0.69%)
Jan 16, 2020
6.186
6.201
6.180
6.196
344,465
+0.03(+0.43%)
Jan 15, 2020
6.207
6.233
6.085
6.170
577,634
-0.02(-0.26%)
Jan 14, 2020
6.180
6.196
6.166
6.186
464,064
+0.02(+0.26%)
Jan 13, 2020
6.122
6.180
6.122
6.170
325,954
+0.07(+1.21%)
Jan 10, 2020
6.127
6.127
6.096
6.096
256,516
-0.01(-0.09%)
Jan 09, 2020
6.096
6.112
6.075
6.101
257,315
+0.02(+0.35%)
Jan 08, 2020
6.133
6.143
6.075
6.080
343,369
-0.01(-0.17%)
Jan 07, 2020
6.090
6.101
6.080
6.090
136,875
+0.02(+0.26%)
Jan 06, 2020
6.054
6.096
6.054
6.075
157,137
+0.02(+0.35%)
Jan 03, 2020
6.106
6.117
6.048
6.054
278,477
-0.05(-0.87%)
Jan 02, 2020
6.085
6.117
6.085
6.106
421,269
+0.03(+0.43%)
Dec 31, 2019
6.038
6.090
6.027
6.080
226,605
+0.04(+0.70%)
Dec 30, 2019
6.064
6.078
5.990
6.038
261,882
-0.02(-0.26%)
Dec 27, 2019
6.012
6.059
6.012
6.054
396,551
+0.05(+0.78%)
Dec 26, 2019
6.080
6.101
5.991
6.006
526,046
-0.07(-1.12%)
Dec 24, 2019
6.074
6.101
6.054
6.074
195,502
+0.00(+0.00%)
Dec 23, 2019
6.048
6.074
6.033
6.074
274,387
+0.04(+0.69%)
Dec 20, 2019
6.012
6.054
5.996
6.033
432,323
+0.02(+0.26%)
Dec 19, 2019
6.012
6.048
5.975
6.017
391,815
+0.00(+0.00%)
Dec 18, 2019
5.965
6.022
5.965
6.017
315,839
+0.05(+0.88%)
Dec 17, 2019
5.907
5.970
5.876
5.965
418,053
+0.06(+1.06%)
Dec 16, 2019
5.881
5.907
5.860
5.902
344,672
+0.06(+0.98%)
Dec 13, 2019
5.865
5.902
5.803
5.844
402,099
-0.01(-0.09%)
Dec 12, 2019
5.881
5.902
5.834
5.850
233,154
-0.01(-0.09%)
Dec 11, 2019
5.834
5.886
5.834
5.855
241,295
+0.01(+0.18%)
Dec 10, 2019
5.834
5.865
5.818
5.844
245,387
+0.01(+0.09%)
Dec 09, 2019
5.808
5.876
5.808
5.839
236,396
+0.01(+0.18%)
Dec 06, 2019
5.792
5.834
5.792
5.829
609,652
+0.04(+0.72%)
Dec 05, 2019
5.782
5.797
5.766
5.787
183,990
-0.01(-0.18%)
Dec 04, 2019
5.761
5.797
5.750
5.797
333,266
+0.04(+0.64%)
Dec 03, 2019
5.776
5.776
5.708
5.761
397,114
-0.01(-0.18%)
Dec 02, 2019
5.745
5.797
5.724
5.771
362,838
+0.01(+0.18%)
Nov 29, 2019
5.724
5.761
5.701
5.761
275,271
+0.04(+0.64%)
Nov 27, 2019
5.782
5.782
5.677
5.724
488,564
-0.07(-1.17%)
Nov 26, 2019
5.714
5.792
5.714
5.792
313,304
+0.05(+0.82%)
Nov 25, 2019
5.750
5.776
5.735
5.745
308,526
+0.01(+0.09%)
Nov 22, 2019
5.672
5.750
5.667
5.740
298,418
+0.09(+1.57%)
Nov 21, 2019
5.646
5.675
5.630
5.651
282,077
-0.02(-0.28%)
Nov 20, 2019
5.698
5.719
5.625
5.667
1,496,936
-0.01(-0.09%)
Nov 19, 2019
5.912
5.912
5.661
5.672
1,278,161
-0.22(-3.81%)
Nov 18, 2019
5.939
5.939
5.834
5.897
549,165
-0.02(-0.35%)
Nov 15, 2019
5.923
5.928
5.865
5.918
296,505
-0.02(-0.26%)
Nov 14, 2019
5.907
5.933
5.827
5.933
474,655
+0.03(+0.44%)
Nov 13, 2019
5.824
5.912
5.813
5.907
570,185
+0.08(+1.44%)
Nov 12, 2019
5.944
5.959
5.813
5.824
624,250
-0.12(-2.02%)
Nov 11, 2019
5.928
5.949
5.912
5.944
326,161
+0.02(+0.26%)
Nov 08, 2019
5.907
5.939
5.891
5.928
562,977
-0.01(-0.09%)
Nov 07, 2019
5.886
5.970
5.886
5.933
465,383
+0.03(+0.53%)
Nov 06, 2019
5.881
5.928
5.877
5.902
272,270
+0.02(+0.36%)
Nov 05, 2019
5.855
5.897
5.850
5.881
590,259
-0.03(-0.44%)
Nov 04, 2019
5.886
5.918
5.855
5.907
415,218
+0.03(+0.53%)
Nov 01, 2019
5.865
5.896
5.865
5.876
400,398
+0.02(+0.26%)
Oct 31, 2019
5.824
5.871
5.819
5.860
406,846
+0.01(+0.09%)
Oct 30, 2019
5.819
5.860
5.809
5.855
487,556
+0.01(+0.18%)
Oct 29, 2019
5.850
5.878
5.829
5.845
219,710
-0.03(-0.53%)
Oct 28, 2019
5.829
5.943
5.829
5.876
220,087
+0.05(+0.89%)
Oct 25, 2019
5.793
5.860
5.767
5.824
308,950
+0.00(+0.00%)
Oct 24, 2019
5.798
5.850
5.793
5.824
260,413
+0.00(+0.00%)
Oct 23, 2019
5.896
5.948
5.752
5.824
959,590
-0.11(-1.92%)
Oct 22, 2019
6.057
6.075
5.902
5.938
746,737
-0.16(-2.63%)
Oct 21, 2019
6.052
6.114
6.000
6.098
251,294
+0.04(+0.68%)
Oct 18, 2019
6.031
6.067
5.990
6.057
238,383
+0.01(+0.17%)
Oct 17, 2019
6.103
6.133
6.006
6.046
261,491
-0.05(-0.76%)
Oct 16, 2019
6.108
6.130
6.062
6.093
284,625
+0.04(+0.59%)
Oct 15, 2019
6.011
6.185
5.985
6.057
875,458
-0.20(-3.13%)
Oct 14, 2019
6.188
6.263
6.153
6.253
137,778
+0.07(+1.13%)
Oct 11, 2019
6.103
6.238
6.103
6.183
268,334
+0.08(+1.39%)
Oct 10, 2019
6.093
6.103
6.053
6.098
170,950
+0.02(+0.33%)
Oct 09, 2019
6.038
6.105
6.038
6.078
130,080
+0.06(+1.00%)
Oct 08, 2019
5.963
6.053
5.963
6.018
438,058
+0.05(+0.84%)
Oct 07, 2019
6.008
6.018
5.968
5.968
543,892
-0.04(-0.66%)
Oct 04, 2019
6.043
6.063
5.943
6.008
612,018
-0.04(-0.66%)
Oct 03, 2019
6.073
6.148
5.908
6.048
550,880
-0.10(-1.70%)
Oct 02, 2019
6.168
6.188
6.108
6.153
168,908
-0.01(-0.24%)
Oct 01, 2019
6.218
6.228
6.168
6.168
156,651
-0.05(-0.80%)
Sep 30, 2019
6.203
6.233
6.203
6.218
64,340
+0.02(+0.32%)
Sep 27, 2019
6.223
6.239
6.183
6.198
74,147
-0.02(-0.32%)
Sep 26, 2019
6.183
6.258
6.183
6.218
67,213
+0.03(+0.56%)
Sep 25, 2019
6.208
6.228
6.175
6.183
71,788
-0.04(-0.72%)
Sep 24, 2019
6.213
6.243
6.203
6.228
63,151
+0.02(+0.40%)
Sep 23, 2019
6.193
6.213
6.176
6.203
89,127
+0.01(+0.24%)
Sep 20, 2019
6.327
6.327
6.188
6.188
174,747
-0.08(-1.27%)
Sep 19, 2019
6.287
6.302
6.253
6.268
136,933
+0.00(+0.08%)
Sep 18, 2019
6.253
6.278
6.253
6.263
138,503
+0.02(+0.32%)
Sep 17, 2019
6.223
6.317
6.216
6.243
250,247
+0.03(+0.56%)
Sep 16, 2019
6.169
6.253
6.169
6.208
129,284
+0.04(+0.64%)
Sep 13, 2019
6.203
6.228
6.154
6.169
133,324
+0.01(+0.24%)
Sep 12, 2019
6.144
6.228
6.129
6.154
272,156
+0.01(+0.24%)
Sep 11, 2019
6.104
6.149
6.094
6.139
191,123
+0.06(+0.98%)
Sep 10, 2019
6.035
6.104
6.010
6.080
111,495
+0.02(+0.33%)
Sep 09, 2019
6.045
6.075
6.038
6.060
150,857
+0.01(+0.25%)
Sep 06, 2019
6.035
6.075
6.035
6.045
115,116
-0.02(-0.33%)
Sep 05, 2019
6.001
6.080
6.001
6.065
156,240
+0.06(+1.07%)
Sep 04, 2019
5.936
6.060
5.936
6.001
204,715
+0.06(+1.08%)
Sep 03, 2019
5.912
5.966
5.882
5.936
137,971
+0.01(+0.25%)
Aug 30, 2019
5.917
5.946
5.907
5.921
127,255
+0.00(+0.00%)
Aug 29, 2019
5.941
5.956
5.892
5.921
170,034
-0.02(-0.42%)
Aug 28, 2019
5.926
5.976
5.892
5.946
198,943
-0.00(-0.08%)
Aug 27, 2019
5.996
6.033
5.951
5.951
106,975
-0.09(-1.47%)
Aug 26, 2019
6.075
6.090
5.991
6.040
116,395
-0.01(-0.24%)
Aug 23, 2019
6.010
6.080
5.990
6.055
164,885
+0.04(+0.74%)
Aug 22, 2019
5.971
6.020
5.941
6.010
131,060
+0.04(+0.66%)
Aug 21, 2019
5.971
5.981
5.912
5.971
144,933
-0.00(-0.08%)
Aug 20, 2019
6.050
6.055
5.912
5.976
213,722
-0.08(-1.31%)
Aug 19, 2019
6.060
6.080
6.025
6.055
122,069
+0.01(+0.16%)
Aug 16, 2019
5.907
6.085
5.872
6.045
171,157
+0.15(+2.60%)
Aug 15, 2019
6.053
6.053
5.872
5.892
335,876
-0.15(-2.43%)
Aug 14, 2019
6.058
6.063
6.009
6.039
109,891
-0.05(-0.80%)
Aug 13, 2019
6.092
6.112
6.063
6.088
217,165
-0.04(-0.64%)
Aug 12, 2019
6.146
6.151
6.112
6.127
71,588
-0.02(-0.33%)
Aug 09, 2019
6.132
6.161
6.073
6.147
103,809
+0.02(+0.33%)
Aug 08, 2019
6.004
6.127
6.004
6.127
152,312
+0.12(+1.95%)
Aug 07, 2019
6.009
6.032
5.954
6.009
112,731
-0.06(-0.97%)
Aug 06, 2019
6.088
6.092
6.034
6.068
106,636
+0.05(+0.81%)
Aug 05, 2019
6.127
6.127
6.019
6.019
325,372
-0.17(-2.69%)
Aug 02, 2019
6.176
6.220
6.122
6.185
133,849
-0.01(-0.24%)
Aug 01, 2019
6.176
6.220
6.176
6.200
90,416
+0.01(+0.24%)
Jul 31, 2019
6.181
6.205
6.171
6.185
140,868
-0.00(-0.08%)
Jul 30, 2019
6.137
6.190
6.137
6.190
93,817
+0.03(+0.56%)
Jul 29, 2019
6.146
6.156
6.117
6.156
93,275
-0.00(-0.08%)
Jul 26, 2019
6.195
6.210
6.146
6.161
126,901
-0.01(-0.16%)
Jul 25, 2019
6.171
6.205
6.156
6.171
116,771
+0.00(+0.00%)
Jul 24, 2019
6.166
6.195
6.156
6.171
107,247
+0.00(+0.08%)
Jul 23, 2019
6.141
6.171
6.137
6.166
82,939
+0.02(+0.40%)
Jul 22, 2019
6.141
6.181
6.137
6.141
136,348
+0.00(+0.00%)
Jul 19, 2019
6.200
6.200
6.117
6.141
322,669
-0.06(-0.95%)
Jul 18, 2019
6.190
6.249
6.186
6.200
275,016
-0.01(-0.16%)
Jul 17, 2019
6.200
6.224
6.147
6.210
216,140
+0.03(+0.47%)
Jul 16, 2019
6.195
6.254
6.181
6.181
258,311
-0.02(-0.31%)
Jul 15, 2019
6.171
6.205
6.161
6.200
182,540
+0.04(+0.71%)
Jul 12, 2019
6.132
6.176
6.132
6.157
184,832
+0.02(+0.40%)
Jul 11, 2019
6.127
6.176
6.113
6.132
165,680
+0.01(+0.16%)
Jul 10, 2019
6.113
6.157
6.113
6.123
138,273
+0.00(+0.08%)
Jul 09, 2019
6.026
6.118
6.022
6.118
94,466
+0.09(+1.45%)
Jul 08, 2019
6.026
6.035
5.963
6.030
233,078
+0.02(+0.40%)
Jul 05, 2019
6.040
6.050
5.977
6.006
173,280
-0.05(-0.80%)
Jul 03, 2019
6.050
6.069
6.026
6.055
72,200
+0.00(+0.00%)
Jul 02, 2019
6.040
6.061
6.006
6.055
86,699
+0.06(+1.05%)
Jul 01, 2019
6.011
6.025
5.965
5.992
129,982
+0.00(+0.00%)
Jun 28, 2019
5.992
6.021
5.943
5.992
134,292
-0.00(-0.08%)
Jun 27, 2019
5.982
6.026
5.982
5.997
98,167
+0.01(+0.16%)
Jun 26, 2019
5.972
6.026
5.948
5.987
80,362
+0.02(+0.32%)
Jun 25, 2019
6.103
6.103
5.953
5.967
180,347
-0.12(-1.91%)
Jun 24, 2019
6.113
6.119
6.075
6.084
94,497
-0.01(-0.16%)
Jun 21, 2019
6.132
6.147
6.084
6.093
108,300
-0.04(-0.63%)
Jun 20, 2019
6.113
6.142
6.006
6.132
252,157
+0.05(+0.80%)
Jun 19, 2019
6.060
6.098
6.034
6.084
237,381
+0.04(+0.64%)
Jun 18, 2019
6.026
6.055
6.017
6.045
102,313
+0.06(+0.96%)
Jun 17, 2019
5.993
6.055
5.983
5.988
228,586
+0.00(+0.08%)
Jun 14, 2019
5.973
6.017
5.949
5.983
184,308
+0.01(+0.24%)
Jun 13, 2019
5.949
5.983
5.947
5.969
113,267
+0.02(+0.40%)
Jun 12, 2019
5.921
5.948
5.911
5.945
71,020
+0.04(+0.65%)
Jun 11, 2019
5.897
5.978
5.887
5.906
258,698
+0.03(+0.57%)
Jun 10, 2019
5.829
5.916
5.828
5.873
177,931
+0.07(+1.24%)
Jun 07, 2019
5.772
5.820
5.772
5.800
115,999
+0.03(+0.58%)
Jun 06, 2019
5.743
5.815
5.714
5.767
186,584
+0.00(+0.00%)
Jun 05, 2019
5.805
5.805
5.714
5.767
269,473
-0.04(-0.69%)
Jun 04, 2019
5.666
5.815
5.661
5.807
229,775
+0.17(+2.93%)
Jun 03, 2019
5.800
5.800
5.618
5.642
466,983
-0.16(-2.81%)
May 31, 2019
5.853
5.875
5.762
5.805
264,071
-0.10(-1.63%)
May 30, 2019
5.858
5.921
5.857
5.901
97,587
+0.02(+0.36%)
May 29, 2019
6.050
6.069
5.863
5.880
453,640
-0.19(-3.19%)
May 28, 2019
6.108
6.127
6.065
6.074
77,796
-0.00(-0.08%)
May 24, 2019
6.041
6.089
6.041
6.079
139,324
+0.05(+0.80%)
May 23, 2019
6.041
6.041
5.988
6.031
132,102
-0.04(-0.63%)
May 22, 2019
6.089
6.118
6.050
6.069
250,334
-0.05(-0.78%)
May 21, 2019
6.127
6.146
6.103
6.117
247,342
-0.01(-0.24%)
May 20, 2019
6.160
6.198
6.132
6.132
350,151
-0.03(-0.54%)
May 17, 2019
6.156
6.196
6.146
6.165
195,289
+0.00(+0.08%)
May 16, 2019
6.103
6.284
6.075
6.160
411,176
+0.07(+1.09%)
May 15, 2019
6.041
6.101
6.022
6.094
116,614
+0.04(+0.63%)
May 14, 2019
6.022
6.089
6.008
6.056
265,882
+0.04(+0.63%)
May 13, 2019
6.003
6.027
5.989
6.018
150,659
-0.01(-0.16%)
May 10, 2019
5.994
6.084
5.994
6.027
115,408
+0.02(+0.32%)
May 09, 2019
6.089
6.089
5.999
6.008
187,228
-0.10(-1.64%)
May 08, 2019
6.041
6.127
6.032
6.108
156,032
+0.06(+0.94%)
May 07, 2019
6.099
6.127
6.051
6.051
201,665
-0.06(-1.01%)
May 06, 2019
6.041
6.170
6.041
6.113
414,983
+0.00(+0.00%)
May 03, 2019
6.060
6.127
6.060
6.113
135,378
+0.06(+0.98%)
May 02, 2019
6.041
6.060
6.032
6.053
204,047
+0.00(+0.04%)
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.