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
BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock
(NY:
DSM
)
5.890
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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, 2004
3.560
3.573
3.546
3.555
143,535
-0.02(-0.49%)
Apr 29, 2004
3.568
3.603
3.533
3.573
263,149
+0.04(+1.24%)
Apr 28, 2004
3.520
3.538
3.511
3.529
98,652
+0.01(+0.25%)
Apr 27, 2004
3.555
3.555
3.520
3.520
147,181
-0.02(-0.50%)
Apr 26, 2004
3.555
3.555
3.524
3.538
202,089
-0.00(-0.12%)
Apr 23, 2004
3.551
3.582
3.542
3.542
262,921
-0.02(-0.62%)
Apr 22, 2004
3.568
3.590
3.555
3.564
152,649
+0.00(+0.12%)
Apr 21, 2004
3.555
3.560
3.520
3.560
219,177
+0.00(+0.12%)
Apr 20, 2004
3.564
3.617
3.555
3.555
208,013
-0.01(-0.25%)
Apr 19, 2004
3.625
3.665
3.564
3.564
298,691
-0.06(-1.58%)
Apr 16, 2004
3.555
3.639
3.551
3.621
255,174
+0.06(+1.60%)
Apr 15, 2004
3.621
3.678
3.551
3.564
269,300
-0.05(-1.34%)
Apr 14, 2004
3.647
3.665
3.595
3.612
259,959
-0.04(-1.08%)
Apr 13, 2004
3.691
3.691
3.652
3.652
144,447
-0.04(-1.07%)
Apr 12, 2004
3.819
3.819
3.687
3.691
240,593
-0.12(-3.22%)
Apr 08, 2004
3.823
3.862
3.783
3.814
104,120
+0.04(+0.93%)
Apr 07, 2004
3.713
3.788
3.713
3.779
142,624
+0.07(+1.77%)
Apr 06, 2004
3.687
3.731
3.687
3.713
234,669
+0.03(+0.83%)
Apr 05, 2004
3.920
3.920
3.621
3.682
364,307
-0.22(-5.73%)
Apr 02, 2004
3.963
3.972
3.884
3.906
277,730
-0.09(-2.20%)
Apr 01, 2004
3.985
4.012
3.985
3.994
99,108
-0.01(-0.22%)
Mar 31, 2004
4.012
4.025
3.985
4.003
122,119
+0.00(+0.00%)
Mar 30, 2004
4.007
4.007
3.977
4.003
120,296
+0.00(+0.11%)
Mar 29, 2004
3.994
4.007
3.985
3.999
115,740
-0.00(-0.11%)
Mar 26, 2004
4.003
4.020
3.990
4.003
223,733
+0.01(+0.33%)
Mar 25, 2004
3.999
3.999
3.972
3.990
113,233
-0.01(-0.22%)
Mar 24, 2004
3.999
4.020
3.985
3.999
85,210
+0.01(+0.33%)
Mar 23, 2004
3.994
3.999
3.963
3.985
86,805
+0.01(+0.22%)
Mar 22, 2004
3.981
4.003
3.972
3.977
77,691
-0.01(-0.22%)
Mar 19, 2004
3.981
3.994
3.981
3.985
23,011
-0.00(-0.11%)
Mar 18, 2004
3.994
3.999
3.985
3.990
88,399
+0.01(+0.22%)
Mar 17, 2004
3.990
3.990
3.972
3.981
91,817
+0.00(+0.11%)
Mar 16, 2004
3.990
4.007
3.977
3.977
116,879
+0.00(+0.00%)
Mar 15, 2004
3.985
4.003
3.972
3.977
80,881
-0.02(-0.44%)
Mar 12, 2004
3.990
4.003
3.977
3.994
103,436
+0.00(+0.11%)
Mar 11, 2004
3.999
4.003
3.990
3.990
142,624
-0.00(-0.11%)
Mar 10, 2004
4.012
4.020
3.972
3.994
203,000
-0.03(-0.76%)
Mar 09, 2004
4.025
4.038
4.025
4.025
152,877
+0.00(+0.00%)
Mar 08, 2004
4.016
4.029
3.985
4.025
184,318
+0.01(+0.33%)
Mar 05, 2004
3.985
4.016
3.981
4.012
103,892
+0.03(+0.66%)
Mar 04, 2004
3.972
3.994
3.968
3.985
144,675
+0.01(+0.33%)
Mar 03, 2004
3.994
4.020
3.972
3.972
106,854
-0.02(-0.55%)
Mar 02, 2004
4.007
4.020
3.994
3.994
105,031
-0.00(-0.11%)
Mar 01, 2004
3.972
4.020
3.972
3.999
94,779
+0.00(+0.11%)
Feb 27, 2004
3.999
4.012
3.985
3.994
143,991
-0.00(-0.11%)
Feb 26, 2004
4.003
4.020
3.981
3.999
133,739
+0.02(+0.44%)
Feb 25, 2004
3.968
4.003
3.968
3.981
127,359
+0.01(+0.22%)
Feb 24, 2004
3.981
3.990
3.963
3.972
120,752
+0.02(+0.44%)
Feb 23, 2004
3.959
3.977
3.950
3.955
140,118
+0.00(+0.00%)
Feb 20, 2004
4.007
4.016
3.955
3.955
130,777
-0.06(-1.53%)
Feb 19, 2004
4.038
4.038
4.012
4.016
150,143
-0.02(-0.54%)
Feb 18, 2004
4.029
4.038
4.020
4.038
80,197
+0.02(+0.55%)
Feb 17, 2004
4.012
4.038
4.007
4.016
123,486
+0.00(+0.11%)
Feb 13, 2004
4.016
4.029
4.003
4.012
111,411
+0.01(+0.33%)
Feb 12, 2004
4.007
4.025
3.977
3.999
135,333
-0.01(-0.33%)
Feb 11, 2004
3.994
4.012
3.972
4.012
157,889
+0.04(+0.88%)
Feb 10, 2004
4.007
4.007
3.955
3.977
94,323
-0.03(-0.66%)
Feb 09, 2004
3.968
4.012
3.968
4.003
58,553
+0.03(+0.77%)
Feb 06, 2004
3.959
3.985
3.959
3.972
74,957
+0.03(+0.78%)
Feb 05, 2004
3.968
3.985
3.941
3.941
121,891
-0.03(-0.66%)
Feb 04, 2004
3.963
3.968
3.950
3.968
68,122
+0.02(+0.44%)
Feb 03, 2004
3.959
3.985
3.950
3.950
166,547
-0.03(-0.77%)
Feb 02, 2004
3.950
4.003
3.941
3.981
79,514
+0.02(+0.55%)
Jan 30, 2004
3.968
3.968
3.933
3.959
106,171
-0.01(-0.22%)
Jan 29, 2004
4.007
4.034
3.933
3.968
177,027
-0.04(-1.09%)
Jan 28, 2004
4.025
4.034
4.012
4.012
104,576
-0.01(-0.33%)
Jan 27, 2004
4.020
4.029
4.007
4.025
132,144
+0.01(+0.22%)
Jan 26, 2004
4.020
4.029
4.016
4.016
57,642
+0.00(+0.00%)
Jan 23, 2004
4.034
4.038
4.012
4.016
97,968
-0.02(-0.44%)
Jan 22, 2004
4.047
4.051
4.016
4.034
136,700
-0.01(-0.33%)
Jan 21, 2004
4.025
4.047
4.025
4.047
118,929
+0.02(+0.55%)
Jan 20, 2004
4.051
4.051
4.016
4.025
163,585
-0.00(-0.11%)
Jan 16, 2004
4.034
4.042
4.016
4.029
95,007
+0.01(+0.33%)
Jan 15, 2004
3.994
4.034
3.981
4.016
136,473
-0.00(-0.11%)
Jan 14, 2004
4.020
4.042
4.003
4.020
189,558
+0.07(+1.66%)
Jan 13, 2004
3.933
3.972
3.911
3.955
169,736
+0.03(+0.78%)
Jan 12, 2004
3.950
3.950
3.924
3.924
114,373
-0.03(-0.67%)
Jan 09, 2004
3.933
3.990
3.933
3.950
79,742
+0.02(+0.45%)
Jan 08, 2004
3.920
3.994
3.920
3.933
126,220
+0.00(+0.00%)
Jan 07, 2004
3.924
3.941
3.924
3.933
87,260
+0.04(+1.13%)
Jan 06, 2004
3.889
3.915
3.880
3.889
88,399
+0.00(+0.00%)
Jan 05, 2004
3.832
3.889
3.832
3.889
105,031
+0.06(+1.49%)
Jan 02, 2004
3.867
3.880
3.832
3.832
102,069
-0.04(-0.91%)
Dec 31, 2003
3.884
3.884
3.849
3.867
74,046
-0.01(-0.34%)
Dec 30, 2003
3.889
3.893
3.854
3.880
99,108
+0.01(+0.23%)
Dec 29, 2003
3.880
3.884
3.862
3.871
76,780
-0.01(-0.23%)
Dec 26, 2003
3.801
3.884
3.801
3.880
142,852
+0.08(+2.08%)
Dec 24, 2003
3.819
3.823
3.801
3.801
81,564
-0.02(-0.46%)
Dec 23, 2003
3.841
3.862
3.836
3.819
97,513
-0.04(-1.02%)
Dec 22, 2003
3.845
3.871
3.841
3.858
92,956
+0.01(+0.34%)
Dec 19, 2003
3.832
3.845
3.823
3.845
70,856
+0.02(+0.57%)
Dec 18, 2003
3.836
3.845
3.810
3.823
102,981
-0.02(-0.46%)
Dec 17, 2003
3.819
3.845
3.819
3.841
118,474
+0.03(+0.69%)
Dec 16, 2003
3.805
3.810
3.783
3.814
107,765
+0.02(+0.46%)
Dec 15, 2003
3.805
3.805
3.783
3.797
99,335
+0.00(+0.00%)
Dec 12, 2003
3.779
3.810
3.779
3.797
125,309
-0.00(-0.12%)
Dec 11, 2003
3.810
3.827
3.779
3.801
128,043
-0.03(-0.80%)
Dec 10, 2003
3.841
3.845
3.819
3.832
111,639
+0.00(+0.11%)
Dec 09, 2003
3.827
3.832
3.819
3.827
131,460
-0.03(-0.80%)
Dec 08, 2003
3.858
3.862
3.854
3.858
37,592
+0.00(+0.00%)
Dec 05, 2003
3.832
3.867
3.832
3.858
95,234
+0.03(+0.69%)
Dec 04, 2003
3.845
3.849
3.832
3.832
111,866
-0.01(-0.23%)
Dec 03, 2003
3.854
3.858
3.827
3.841
116,195
-0.02(-0.46%)
Dec 02, 2003
3.884
3.889
3.871
3.858
117,107
-0.01(-0.34%)
Dec 01, 2003
3.876
3.889
3.871
3.871
138,523
+0.00(+0.11%)
Nov 28, 2003
3.810
3.884
3.805
3.867
123,714
+0.07(+1.85%)
Nov 26, 2003
3.801
3.814
3.775
3.797
159,484
-0.02(-0.46%)
Nov 25, 2003
3.810
3.832
3.797
3.814
145,358
+0.02(+0.46%)
Nov 24, 2003
3.823
3.823
3.775
3.797
113,689
-0.03(-0.69%)
Nov 21, 2003
3.810
3.827
3.810
3.823
126,903
+0.01(+0.23%)
Nov 20, 2003
3.819
3.827
3.805
3.814
121,663
+0.03(+0.70%)
Nov 19, 2003
3.819
3.819
3.788
3.788
182,267
-0.03(-0.80%)
Nov 18, 2003
3.810
3.810
3.810
3.819
116,651
+0.00(+0.00%)
Nov 17, 2003
3.823
3.845
3.801
3.819
105,031
-0.01(-0.23%)
Nov 14, 2003
3.819
3.827
3.801
3.827
90,222
+0.04(+0.93%)
Nov 13, 2003
3.801
3.836
3.788
3.792
125,081
+0.01(+0.23%)
Nov 12, 2003
3.766
3.810
3.766
3.783
78,375
+0.01(+0.23%)
Nov 11, 2003
3.801
3.810
3.757
3.775
103,436
+0.02(+0.47%)
Nov 10, 2003
3.748
3.757
3.744
3.757
79,742
-0.00(-0.12%)
Nov 07, 2003
3.792
3.797
3.766
3.761
228,746
-0.01(-0.35%)
Nov 06, 2003
3.862
3.862
3.775
3.775
144,219
-0.09(-2.27%)
Nov 05, 2003
3.854
3.876
3.845
3.862
166,319
+0.00(+0.00%)
Nov 04, 2003
3.854
3.862
3.849
3.862
51,987
+0.04(+0.92%)
Nov 03, 2003
3.832
3.841
3.827
3.827
79,514
+0.00(+0.00%)
Oct 31, 2003
3.845
3.845
3.845
3.827
102,297
-0.03(-0.68%)
Oct 30, 2003
3.867
3.867
3.849
3.854
119,385
+0.01(+0.34%)
Oct 29, 2003
3.841
3.862
3.827
3.841
222,822
+0.02(+0.57%)
Oct 28, 2003
3.823
3.832
3.814
3.819
114,145
-0.01(-0.34%)
Oct 27, 2003
3.797
3.845
3.797
3.832
123,942
+0.04(+0.92%)
Oct 24, 2003
3.797
3.823
3.783
3.797
147,864
+0.02(+0.58%)
Oct 23, 2003
3.753
3.788
3.753
3.775
72,451
+0.00(+0.00%)
Oct 22, 2003
3.726
3.775
3.726
3.775
139,434
+0.06(+1.53%)
Oct 21, 2003
3.713
3.718
3.700
3.718
79,514
+0.02(+0.47%)
Oct 20, 2003
3.682
3.700
3.682
3.700
79,286
-0.01(-0.24%)
Oct 17, 2003
3.713
3.713
3.691
3.709
44,655
+0.01(+0.36%)
Oct 16, 2003
3.722
3.722
3.674
3.696
83,843
-0.01(-0.36%)
Oct 15, 2003
3.757
3.757
3.709
3.709
84,071
-0.04(-1.05%)
Oct 14, 2003
3.770
3.770
3.722
3.748
125,081
-0.01(-0.35%)
Oct 13, 2003
3.731
3.748
3.731
3.761
100,475
+0.03(+0.82%)
Oct 10, 2003
3.722
3.740
3.722
3.731
197,304
-0.05(-1.28%)
Oct 09, 2003
3.797
3.797
3.779
3.779
94,779
-0.01(-0.23%)
Oct 08, 2003
3.814
3.814
3.788
3.788
51,262
-0.02(-0.46%)
Oct 07, 2003
3.819
3.819
3.801
3.805
105,487
-0.02(-0.46%)
Oct 06, 2003
3.823
3.823
3.797
3.823
69,261
+0.00(+0.11%)
Oct 03, 2003
3.854
3.854
3.819
3.819
78,830
-0.01(-0.34%)
Oct 02, 2003
3.814
3.832
3.805
3.832
100,702
+0.00(+0.11%)
Oct 01, 2003
3.836
3.854
3.819
3.827
99,563
-0.03(-0.80%)
Sep 30, 2003
3.845
3.862
3.827
3.858
102,297
+0.01(+0.34%)
Sep 29, 2003
3.819
3.845
3.788
3.845
174,749
+0.03(+0.81%)
Sep 26, 2003
3.797
3.819
3.797
3.814
75,413
+0.00(+0.12%)
Sep 25, 2003
3.783
3.810
3.783
3.810
142,852
+0.06(+1.52%)
Sep 24, 2003
3.722
3.753
3.709
3.753
102,297
+0.03(+0.71%)
Sep 23, 2003
3.761
3.766
3.722
3.726
222,594
-0.04(-0.93%)
Sep 22, 2003
3.788
3.788
3.761
3.761
104,348
-0.01(-0.35%)
Sep 19, 2003
3.805
3.805
3.775
3.775
67,894
+0.00(+0.00%)
Sep 18, 2003
3.788
3.801
3.788
3.775
54,452
-0.04(-0.92%)
Sep 17, 2003
3.788
3.810
3.788
3.810
78,602
+0.05(+1.40%)
Sep 16, 2003
3.766
3.779
3.753
3.757
114,600
+0.00(+0.12%)
Sep 15, 2003
3.761
3.783
3.740
3.753
86,577
+0.01(+0.23%)
Sep 12, 2003
3.748
3.792
3.740
3.744
125,992
-0.03(-0.81%)
Sep 11, 2003
3.779
3.801
3.770
3.775
74,501
-0.04(-1.15%)
Sep 10, 2003
3.827
3.845
3.797
3.819
123,486
+0.01(+0.23%)
Sep 09, 2003
3.871
3.871
3.805
3.810
209,380
-0.05(-1.25%)
Sep 08, 2003
3.797
3.858
3.797
3.858
137,612
+0.04(+1.03%)
Sep 05, 2003
3.810
3.832
3.805
3.819
57,414
+0.02(+0.46%)
Sep 04, 2003
3.766
3.801
3.761
3.801
116,423
+0.02(+0.46%)
Sep 03, 2003
3.775
3.819
3.775
3.783
118,474
+0.00(+0.12%)
Sep 02, 2003
3.788
3.792
3.766
3.779
79,058
-0.00(-0.12%)
Aug 29, 2003
3.779
3.797
3.779
3.783
115,056
+0.02(+0.47%)
Aug 28, 2003
3.722
3.766
3.700
3.766
241,049
+0.07(+1.90%)
Aug 27, 2003
3.687
3.731
3.678
3.696
106,398
-0.01(-0.24%)
Aug 26, 2003
3.718
3.726
3.687
3.704
132,827
+0.00(+0.00%)
Aug 25, 2003
3.748
3.748
3.700
3.704
131,004
-0.04(-0.94%)
Aug 22, 2003
3.797
3.797
3.722
3.740
247,656
+0.05(+1.43%)
Aug 21, 2003
3.753
3.757
3.687
3.687
110,272
-0.07(-1.75%)
Aug 20, 2003
3.775
3.775
3.700
3.753
245,605
+0.05(+1.42%)
Aug 19, 2003
3.678
3.704
3.639
3.700
143,991
+0.03(+0.84%)
Aug 18, 2003
3.656
3.669
3.634
3.669
75,868
+0.04(+0.97%)
Aug 15, 2003
3.586
3.634
3.586
3.634
69,489
+0.04(+1.10%)
Aug 14, 2003
3.608
3.625
3.590
3.595
173,610
-0.01(-0.37%)
Aug 13, 2003
3.625
3.634
3.590
3.608
113,006
-0.02(-0.60%)
Aug 12, 2003
3.621
3.652
3.621
3.630
192,520
-0.05(-1.43%)
Aug 11, 2003
3.599
3.682
3.599
3.682
178,394
+0.07(+2.07%)
Aug 08, 2003
3.599
3.625
3.577
3.608
101,842
+0.01(+0.24%)
Aug 07, 2003
3.617
3.630
3.590
3.599
89,994
-0.02(-0.49%)
Aug 06, 2003
3.538
3.621
3.538
3.617
101,842
+0.07(+1.85%)
Aug 05, 2003
3.564
3.564
3.516
3.551
187,280
-0.04(-0.98%)
Aug 04, 2003
3.564
3.586
3.516
3.586
222,594
+0.00(+0.12%)
Aug 01, 2003
3.564
3.582
3.542
3.582
112,550
+0.00(+0.12%)
Jul 31, 2003
3.555
3.608
3.542
3.577
210,747
+0.00(+0.00%)
Jul 30, 2003
3.652
3.669
3.560
3.577
205,051
-0.05(-1.33%)
Jul 29, 2003
3.625
3.652
3.603
3.625
220,999
+0.02(+0.61%)
Jul 28, 2003
3.713
3.722
3.603
3.603
231,252
-0.12(-3.18%)
Jul 25, 2003
3.709
3.731
3.687
3.722
87,716
+0.03(+0.71%)
Jul 24, 2003
3.731
3.748
3.687
3.696
113,689
-0.02(-0.59%)
Jul 23, 2003
3.682
3.726
3.682
3.718
205,506
+0.01(+0.24%)
Jul 22, 2003
3.665
3.713
3.647
3.709
200,494
+0.07(+1.81%)
Jul 21, 2003
3.687
3.687
3.643
3.643
123,942
-0.02(-0.60%)
Jul 18, 2003
3.704
3.704
3.643
3.665
118,701
+0.05(+1.33%)
Jul 17, 2003
3.687
3.687
3.568
3.617
350,182
-0.01(-0.24%)
Jul 16, 2003
3.731
3.753
3.608
3.625
449,745
-0.11(-2.94%)
Jul 15, 2003
3.779
3.779
3.735
3.735
153,560
-0.03(-0.82%)
Jul 14, 2003
3.792
3.810
3.753
3.766
132,599
-0.05(-1.38%)
Jul 11, 2003
3.880
3.880
3.775
3.819
181,584
-0.07(-1.69%)
Jul 10, 2003
3.906
3.906
3.880
3.884
58,553
+0.00(+0.00%)
Jul 09, 2003
3.963
3.963
3.858
3.884
166,319
-0.02(-0.56%)
Jul 08, 2003
3.933
3.968
3.906
3.906
89,539
-0.05(-1.33%)
Jul 07, 2003
3.981
3.985
3.955
3.959
125,764
+0.02(+0.45%)
Jul 03, 2003
3.928
3.972
3.906
3.941
107,310
-0.00(-0.11%)
Jul 02, 2003
3.906
3.950
3.893
3.946
96,146
+0.07(+1.93%)
Jul 01, 2003
3.920
3.928
3.871
3.871
121,435
-0.04(-1.01%)
Jun 30, 2003
3.950
3.959
3.915
3.911
140,346
-0.04(-0.89%)
Jun 27, 2003
3.941
3.946
3.920
3.946
105,943
+0.04(+1.01%)
Jun 26, 2003
3.920
3.941
3.876
3.906
138,751
+0.01(+0.23%)
Jun 25, 2003
3.941
3.941
3.893
3.898
182,267
+0.03(+0.79%)
Jun 24, 2003
3.858
3.880
3.841
3.867
147,864
+0.00(+0.11%)
Jun 23, 2003
3.832
3.867
3.805
3.862
156,522
+0.05(+1.27%)
Jun 20, 2003
3.915
3.928
3.814
3.814
345,625
-0.13(-3.34%)
Jun 19, 2003
4.025
4.025
3.941
3.946
172,243
-0.07(-1.86%)
Jun 18, 2003
4.029
4.029
3.999
4.020
121,891
+0.01(+0.33%)
Jun 17, 2003
4.069
4.082
4.003
4.007
129,865
-0.03(-0.76%)
Jun 16, 2003
4.038
4.038
4.016
4.038
111,183
+0.00(+0.11%)
Jun 13, 2003
4.029
4.038
4.012
4.034
161,534
+0.04(+0.99%)
Jun 12, 2003
3.994
4.025
3.994
3.994
121,208
+0.02(+0.44%)
Jun 11, 2003
3.959
3.994
3.955
3.977
128,726
-0.01(-0.33%)
Jun 10, 2003
3.972
3.994
3.972
3.990
133,055
-0.00(-0.11%)
Jun 09, 2003
3.985
3.994
3.977
3.994
83,843
+0.00(+0.00%)
Jun 06, 2003
4.012
4.012
3.968
3.994
163,357
-0.05(-1.19%)
Jun 05, 2003
4.003
4.056
3.994
4.042
118,018
+0.01(+0.33%)
Jun 04, 2003
4.012
4.047
3.990
4.029
129,865
+0.02(+0.44%)
Jun 03, 2003
3.972
4.016
3.972
4.012
108,221
+0.02(+0.55%)
Jun 02, 2003
3.977
4.012
3.972
3.990
110,955
+0.01(+0.33%)
May 30, 2003
3.981
4.012
3.972
3.977
112,778
-0.02(-0.44%)
May 29, 2003
3.972
4.020
3.950
3.994
178,850
+0.02(+0.55%)
May 28, 2003
3.937
3.977
3.937
3.972
97,057
+0.03(+0.67%)
May 27, 2003
3.911
3.950
3.911
3.946
104,120
+0.01(+0.22%)
May 23, 2003
3.893
3.955
3.893
3.937
80,653
+0.02(+0.56%)
May 22, 2003
3.889
3.920
3.880
3.915
110,727
+0.01(+0.34%)
May 21, 2003
3.906
3.968
3.893
3.902
274,996
-0.00(-0.11%)
May 20, 2003
3.884
3.906
3.876
3.906
108,905
+0.03(+0.79%)
May 19, 2003
3.867
3.893
3.845
3.876
135,333
+0.00(+0.11%)
May 16, 2003
3.876
3.884
3.854
3.871
199,811
-0.01(-0.34%)
May 15, 2003
3.871
3.898
3.871
3.884
93,640
+0.00(+0.11%)
May 14, 2003
3.876
3.893
3.854
3.880
170,876
-0.01(-0.23%)
May 13, 2003
3.906
3.920
3.862
3.889
157,433
-0.02(-0.45%)
May 12, 2003
3.928
3.928
3.902
3.906
126,220
-0.01(-0.22%)
May 09, 2003
3.841
3.920
3.841
3.915
113,461
+0.04(+1.02%)
May 08, 2003
3.836
3.880
3.819
3.876
109,360
+0.05(+1.38%)
May 07, 2003
3.823
3.836
3.805
3.823
53,541
-0.01(-0.34%)
May 06, 2003
3.841
3.854
3.814
3.836
145,130
-0.01(-0.34%)
May 05, 2003
3.805
3.876
3.805
3.849
178,850
+0.03(+0.69%)
May 02, 2003
3.775
3.832
3.766
3.823
118,474
+0.06(+1.63%)
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.