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
+0.050 (+0.86%)
Official Closing 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, 2014
4.697
4.726
4.679
4.691
315,102
+0.01(+0.25%)
Apr 29, 2014
4.715
4.715
4.674
4.679
249,063
-0.02(-0.50%)
Apr 28, 2014
4.697
4.761
4.685
4.703
549,922
+0.01(+0.12%)
Apr 25, 2014
4.674
4.703
4.668
4.697
273,427
+0.04(+0.75%)
Apr 24, 2014
4.668
4.697
4.662
4.662
181,021
-0.01(-0.13%)
Apr 23, 2014
4.650
4.691
4.650
4.668
253,135
+0.02(+0.50%)
Apr 22, 2014
4.656
4.691
4.638
4.644
304,767
-0.01(-0.13%)
Apr 21, 2014
4.627
4.662
4.627
4.650
147,530
+0.03(+0.63%)
Apr 17, 2014
4.662
4.621
4.621
4.621
137,278
-0.05(-1.00%)
Apr 16, 2014
4.609
4.674
4.609
4.668
265,178
+0.06(+1.27%)
Apr 15, 2014
4.568
4.615
4.562
4.609
177,552
+0.05(+1.16%)
Apr 14, 2014
4.592
4.603
4.551
4.557
289,378
-0.04(-0.77%)
Apr 11, 2014
4.615
4.621
4.592
4.592
170,005
-0.02(-0.38%)
Apr 10, 2014
4.609
4.626
4.598
4.609
185,684
-0.01(-0.13%)
Apr 09, 2014
4.638
4.656
4.615
4.615
199,546
-0.02(-0.41%)
Apr 08, 2014
4.617
4.657
4.611
4.634
287,180
+0.02(+0.38%)
Apr 07, 2014
4.588
4.617
4.582
4.617
190,772
+0.03(+0.63%)
Apr 04, 2014
4.588
4.605
4.570
4.588
237,284
+0.01(+0.13%)
Apr 03, 2014
4.564
4.588
4.553
4.582
154,872
+0.03(+0.77%)
Apr 02, 2014
4.558
4.564
4.546
4.547
194,354
-0.01(-0.26%)
Apr 01, 2014
4.553
4.564
4.523
4.558
274,879
+0.02(+0.38%)
Mar 31, 2014
4.558
4.570
4.518
4.541
389,872
-0.01(-0.26%)
Mar 28, 2014
4.547
4.558
4.541
4.553
140,973
+0.01(+0.13%)
Mar 27, 2014
4.529
4.553
4.529
4.547
167,235
+0.02(+0.39%)
Mar 26, 2014
4.541
4.570
4.529
4.529
262,014
-0.01(-0.13%)
Mar 25, 2014
4.576
4.576
4.529
4.535
158,229
-0.02(-0.51%)
Mar 24, 2014
4.518
4.570
4.518
4.558
192,583
+0.05(+1.03%)
Mar 21, 2014
4.500
4.558
4.500
4.512
151,715
+0.02(+0.52%)
Mar 20, 2014
4.518
4.518
4.477
4.489
322,934
-0.03(-0.64%)
Mar 19, 2014
4.529
4.547
4.516
4.518
227,215
-0.01(-0.26%)
Mar 18, 2014
4.570
4.570
4.529
4.529
221,744
-0.02(-0.51%)
Mar 17, 2014
4.570
4.582
4.553
4.553
152,275
-0.01(-0.26%)
Mar 14, 2014
4.588
4.599
4.564
4.564
108,446
-0.02(-0.51%)
Mar 13, 2014
4.588
4.605
4.588
4.588
124,387
+0.00(+0.00%)
Mar 12, 2014
4.599
4.616
4.583
4.588
163,978
-0.00(-0.03%)
Mar 11, 2014
4.566
4.595
4.566
4.589
200,234
+0.02(+0.38%)
Mar 10, 2014
4.537
4.583
4.531
4.572
203,000
+0.04(+0.89%)
Mar 07, 2014
4.537
4.537
4.491
4.531
248,906
-0.01(-0.25%)
Mar 06, 2014
4.572
4.577
4.543
4.543
172,348
-0.02(-0.51%)
Mar 05, 2014
4.554
4.589
4.554
4.566
168,472
+0.01(+0.13%)
Mar 04, 2014
4.560
4.577
4.548
4.560
142,297
+0.02(+0.38%)
Mar 03, 2014
4.531
4.572
4.531
4.543
202,183
+0.01(+0.13%)
Feb 28, 2014
4.531
4.554
4.525
4.537
229,277
+0.02(+0.38%)
Feb 27, 2014
4.514
4.531
4.502
4.520
156,749
+0.01(+0.26%)
Feb 26, 2014
4.525
4.537
4.508
4.508
118,841
-0.01(-0.13%)
Feb 25, 2014
4.537
4.543
4.496
4.514
161,773
-0.01(-0.13%)
Feb 24, 2014
4.554
4.554
4.520
4.520
141,945
-0.03(-0.76%)
Feb 21, 2014
4.531
4.560
4.525
4.554
151,067
+0.03(+0.77%)
Feb 20, 2014
4.508
4.525
4.502
4.520
71,205
+0.01(+0.13%)
Feb 19, 2014
4.502
4.537
4.496
4.514
157,572
+0.02(+0.52%)
Feb 18, 2014
4.485
4.502
4.485
4.491
154,890
+0.01(+0.13%)
Feb 14, 2014
4.531
4.485
4.485
4.485
101,436
-0.02(-0.51%)
Feb 13, 2014
4.520
4.531
4.502
4.508
125,611
-0.02(-0.38%)
Feb 12, 2014
4.577
4.577
4.514
4.525
158,697
-0.02(-0.38%)
Feb 11, 2014
4.554
4.554
4.529
4.543
68,717
-0.00(-0.03%)
Feb 10, 2014
4.498
4.550
4.498
4.544
117,806
+0.05(+1.02%)
Feb 07, 2014
4.458
4.504
4.458
4.498
110,257
+0.03(+0.77%)
Feb 06, 2014
4.515
4.515
4.446
4.464
247,475
-0.03(-0.77%)
Feb 05, 2014
4.504
4.510
4.487
4.498
172,754
+0.01(+0.26%)
Feb 04, 2014
4.527
4.544
4.487
4.487
162,786
-0.04(-0.89%)
Feb 03, 2014
4.550
4.573
4.521
4.527
308,291
-0.01(-0.25%)
Jan 31, 2014
4.521
4.550
4.498
4.538
260,149
+0.03(+0.77%)
Jan 30, 2014
4.487
4.521
4.487
4.504
203,013
+0.01(+0.26%)
Jan 29, 2014
4.487
4.498
4.470
4.492
169,775
+0.02(+0.39%)
Jan 28, 2014
4.458
4.481
4.446
4.475
227,143
+0.03(+0.65%)
Jan 27, 2014
4.475
4.504
4.441
4.446
188,651
-0.03(-0.77%)
Jan 24, 2014
4.521
4.521
4.469
4.481
165,552
-0.02(-0.51%)
Jan 23, 2014
4.469
4.515
4.469
4.504
169,985
+0.03(+0.64%)
Jan 22, 2014
4.435
4.475
4.435
4.475
282,888
+0.03(+0.78%)
Jan 21, 2014
4.446
4.464
4.429
4.441
268,528
+0.01(+0.13%)
Jan 17, 2014
4.418
4.435
4.435
4.435
299,196
+0.01(+0.13%)
Jan 16, 2014
4.395
4.435
4.395
4.429
147,377
+0.03(+0.65%)
Jan 15, 2014
4.372
4.423
4.372
4.400
177,561
+0.03(+0.66%)
Jan 14, 2014
4.354
4.398
4.354
4.372
125,151
+0.01(+0.26%)
Jan 13, 2014
4.372
4.389
4.354
4.360
228,369
-0.00(-0.03%)
Jan 10, 2014
4.356
4.384
4.356
4.362
214,638
+0.02(+0.39%)
Jan 09, 2014
4.333
4.362
4.327
4.344
134,692
+0.03(+0.66%)
Jan 08, 2014
4.327
4.344
4.316
4.316
152,996
-0.02(-0.53%)
Jan 07, 2014
4.339
4.362
4.316
4.339
203,767
+0.02(+0.48%)
Jan 06, 2014
4.287
4.333
4.287
4.318
199,091
+0.03(+0.71%)
Jan 03, 2014
4.241
4.287
4.230
4.287
121,904
+0.03(+0.67%)
Jan 02, 2014
4.224
4.264
4.207
4.259
199,729
+0.02(+0.40%)
Dec 31, 2013
4.196
4.241
4.241
4.241
433,499
+0.02(+0.54%)
Dec 30, 2013
4.230
4.236
4.201
4.219
411,845
-0.02(-0.54%)
Dec 27, 2013
4.224
4.241
4.179
4.241
390,698
+0.01(+0.27%)
Dec 26, 2013
4.253
4.259
4.230
4.230
201,948
-0.04(-0.94%)
Dec 24, 2013
4.264
4.276
4.253
4.270
151,742
-0.01(-0.13%)
Dec 23, 2013
4.236
4.316
4.236
4.276
389,103
+0.04(+0.94%)
Dec 20, 2013
4.230
4.249
4.224
4.236
343,339
+0.00(+0.00%)
Dec 19, 2013
4.156
4.241
4.150
4.236
337,716
+0.07(+1.65%)
Dec 18, 2013
4.161
4.201
4.161
4.167
332,302
-0.00(-0.07%)
Dec 17, 2013
4.127
4.179
4.099
4.170
421,692
+0.05(+1.18%)
Dec 16, 2013
4.093
4.127
4.087
4.121
323,075
+0.02(+0.58%)
Dec 13, 2013
4.093
4.104
4.070
4.098
256,418
-0.01(-0.30%)
Dec 12, 2013
4.081
4.110
4.081
4.110
217,561
+0.02(+0.42%)
Dec 11, 2013
4.087
4.110
4.070
4.093
420,196
-0.01(-0.21%)
Dec 10, 2013
4.127
4.127
4.099
4.101
245,721
+0.00(+0.04%)
Dec 09, 2013
4.083
4.111
4.077
4.100
305,608
-0.01(-0.14%)
Dec 06, 2013
4.100
4.111
4.060
4.106
319,069
+0.01(+0.14%)
Dec 05, 2013
4.134
4.134
4.094
4.100
333,066
-0.04(-0.96%)
Dec 04, 2013
4.128
4.145
4.117
4.140
201,725
+0.00(+0.00%)
Dec 03, 2013
4.128
4.151
4.123
4.140
220,757
+0.00(+0.00%)
Dec 02, 2013
4.134
4.157
4.117
4.140
188,100
-0.01(-0.27%)
Nov 29, 2013
4.145
4.157
4.128
4.151
165,565
+0.02(+0.41%)
Nov 27, 2013
4.151
4.151
4.117
4.134
272,347
+0.01(+0.14%)
Nov 26, 2013
4.134
4.151
4.128
4.128
204,826
-0.01(-0.14%)
Nov 25, 2013
4.162
4.165
4.128
4.134
277,524
-0.01(-0.27%)
Nov 22, 2013
4.162
4.174
4.145
4.145
383,590
-0.02(-0.55%)
Nov 21, 2013
4.174
4.185
4.157
4.168
175,308
-0.01(-0.20%)
Nov 20, 2013
4.208
4.214
4.174
4.177
186,329
-0.04(-0.86%)
Nov 19, 2013
4.208
4.214
4.191
4.213
116,277
+0.01(+0.12%)
Nov 18, 2013
4.185
4.219
4.185
4.208
150,880
+0.02(+0.54%)
Nov 15, 2013
4.168
4.208
4.168
4.185
158,229
+0.01(+0.14%)
Nov 14, 2013
4.191
4.202
4.168
4.179
151,984
+0.01(+0.27%)
Nov 13, 2013
4.197
4.197
4.157
4.168
317,634
-0.03(-0.68%)
Nov 12, 2013
4.265
4.267
4.197
4.197
227,646
-0.07(-1.63%)
Nov 11, 2013
4.238
4.277
4.238
4.266
219,624
+0.02(+0.40%)
Nov 08, 2013
4.317
4.317
4.249
4.249
409,341
-0.07(-1.57%)
Nov 07, 2013
4.283
4.328
4.283
4.317
211,303
+0.01(+0.26%)
Nov 06, 2013
4.300
4.306
4.272
4.306
122,373
+0.03(+0.63%)
Nov 05, 2013
4.249
4.283
4.249
4.279
164,583
+0.03(+0.69%)
Nov 04, 2013
4.266
4.289
4.244
4.249
194,797
-0.02(-0.40%)
Nov 01, 2013
4.317
4.323
4.263
4.266
171,724
-0.04(-0.92%)
Oct 31, 2013
4.306
4.323
4.300
4.306
192,858
-0.01(-0.26%)
Oct 30, 2013
4.345
4.351
4.317
4.317
187,882
-0.03(-0.65%)
Oct 29, 2013
4.317
4.356
4.317
4.345
200,349
+0.02(+0.52%)
Oct 28, 2013
4.306
4.328
4.289
4.323
205,100
+0.01(+0.13%)
Oct 25, 2013
4.306
4.334
4.306
4.317
189,516
-0.01(-0.13%)
Oct 24, 2013
4.323
4.339
4.300
4.323
190,840
+0.00(+0.00%)
Oct 23, 2013
4.317
4.334
4.300
4.323
310,319
+0.03(+0.66%)
Oct 22, 2013
4.311
4.317
4.238
4.294
334,436
-0.01(-0.26%)
Oct 21, 2013
4.249
4.311
4.249
4.306
225,387
+0.04(+0.93%)
Oct 18, 2013
4.255
4.289
4.215
4.266
286,741
+0.01(+0.13%)
Oct 17, 2013
4.165
4.277
4.165
4.260
292,770
+0.10(+2.30%)
Oct 16, 2013
4.148
4.176
4.142
4.165
239,460
+0.01(+0.14%)
Oct 15, 2013
4.165
4.176
4.153
4.159
154,255
-0.02(-0.57%)
Oct 14, 2013
4.121
4.183
4.121
4.183
205,519
+0.05(+1.22%)
Oct 11, 2013
4.166
4.166
4.110
4.132
301,521
-0.04(-1.07%)
Oct 10, 2013
4.211
4.211
4.172
4.177
126,114
-0.02(-0.40%)
Oct 09, 2013
4.166
4.222
4.166
4.194
118,349
+0.01(+0.27%)
Oct 08, 2013
4.177
4.205
4.149
4.183
129,497
-0.01(-0.13%)
Oct 07, 2013
4.261
4.273
4.183
4.188
180,124
-0.07(-1.71%)
Oct 04, 2013
4.289
4.289
4.245
4.261
113,697
-0.02(-0.39%)
Oct 03, 2013
4.306
4.306
4.261
4.278
182,489
-0.02(-0.39%)
Oct 02, 2013
4.289
4.306
4.273
4.295
115,675
-0.01(-0.26%)
Oct 01, 2013
4.301
4.323
4.301
4.306
136,035
-0.02(-0.39%)
Sep 30, 2013
4.312
4.340
4.295
4.323
195,072
+0.02(+0.52%)
Sep 27, 2013
4.295
4.317
4.273
4.301
135,395
-0.01(-0.13%)
Sep 26, 2013
4.317
4.323
4.289
4.306
154,218
+0.01(+0.13%)
Sep 25, 2013
4.329
4.362
4.295
4.301
149,019
-0.04(-1.03%)
Sep 24, 2013
4.301
4.345
4.278
4.345
247,930
+0.07(+1.57%)
Sep 23, 2013
4.261
4.301
4.256
4.278
182,862
+0.02(+0.39%)
Sep 20, 2013
4.261
4.278
4.239
4.261
130,642
+0.00(+0.00%)
Sep 19, 2013
4.273
4.301
4.245
4.261
262,574
-0.02(-0.39%)
Sep 18, 2013
4.138
4.278
4.138
4.278
242,740
+0.13(+3.11%)
Sep 17, 2013
4.099
4.155
4.093
4.149
244,615
+0.06(+1.37%)
Sep 16, 2013
4.048
4.116
4.048
4.093
221,378
+0.04(+1.11%)
Sep 13, 2013
4.048
4.076
4.048
4.048
224,019
+0.00(+0.00%)
Sep 12, 2013
4.076
4.088
4.048
4.048
239,992
-0.02(-0.55%)
Sep 11, 2013
4.093
4.093
4.054
4.071
296,578
-0.02(-0.45%)
Sep 10, 2013
4.078
4.095
4.056
4.089
278,392
+0.02(+0.41%)
Sep 09, 2013
4.067
4.100
4.067
4.072
152,442
-0.01(-0.14%)
Sep 06, 2013
4.061
4.083
4.044
4.078
175,351
+0.01(+0.27%)
Sep 05, 2013
4.078
4.100
4.056
4.067
202,126
-0.03(-0.82%)
Sep 04, 2013
4.067
4.100
4.050
4.100
181,181
+0.03(+0.68%)
Sep 03, 2013
4.083
4.111
4.056
4.072
192,826
-0.03(-0.68%)
Aug 30, 2013
4.111
4.117
4.078
4.100
183,479
-0.01(-0.27%)
Aug 29, 2013
4.078
4.111
4.056
4.111
186,371
+0.01(+0.27%)
Aug 28, 2013
4.117
4.122
4.089
4.100
169,231
-0.02(-0.41%)
Aug 27, 2013
4.095
4.122
4.095
4.117
255,847
+0.02(+0.41%)
Aug 26, 2013
4.145
4.161
4.100
4.100
230,440
-0.06(-1.47%)
Aug 23, 2013
4.145
4.178
4.128
4.161
305,744
-0.01(-0.13%)
Aug 22, 2013
4.122
4.178
4.095
4.167
298,728
+0.06(+1.49%)
Aug 21, 2013
4.111
4.136
4.100
4.106
291,173
-0.03(-0.81%)
Aug 20, 2013
4.044
4.145
4.028
4.139
414,827
+0.11(+2.62%)
Aug 19, 2013
4.028
4.067
4.015
4.033
397,715
-0.01(-0.14%)
Aug 16, 2013
4.095
4.100
4.039
4.039
408,965
-0.07(-1.76%)
Aug 15, 2013
4.128
4.139
4.089
4.111
264,435
-0.04(-0.94%)
Aug 14, 2013
4.128
4.150
4.128
4.150
186,776
+0.00(+0.00%)
Aug 13, 2013
4.173
4.178
4.128
4.150
246,158
-0.04(-0.93%)
Aug 12, 2013
4.178
4.195
4.161
4.189
294,268
+0.00(+0.10%)
Aug 09, 2013
4.174
4.185
4.152
4.185
259,068
+0.01(+0.27%)
Aug 08, 2013
4.168
4.191
4.135
4.174
376,562
-0.01(-0.13%)
Aug 07, 2013
4.179
4.191
4.146
4.179
289,412
+0.00(+0.00%)
Aug 06, 2013
4.207
4.213
4.163
4.179
235,145
-0.04(-0.92%)
Aug 05, 2013
4.224
4.229
4.207
4.218
222,513
-0.01(-0.26%)
Aug 02, 2013
4.213
4.240
4.207
4.229
203,646
+0.01(+0.26%)
Aug 01, 2013
4.240
4.268
4.207
4.218
194,605
-0.04(-0.91%)
Jul 31, 2013
4.251
4.263
4.218
4.257
282,708
-0.01(-0.13%)
Jul 30, 2013
4.246
4.279
4.240
4.263
183,817
+0.01(+0.26%)
Jul 29, 2013
4.235
4.263
4.235
4.251
126,159
+0.01(+0.13%)
Jul 26, 2013
4.191
4.268
4.191
4.246
163,829
+0.03(+0.79%)
Jul 25, 2013
4.213
4.229
4.157
4.213
287,035
-0.03(-0.65%)
Jul 24, 2013
4.290
4.290
4.224
4.240
273,373
-0.04(-1.03%)
Jul 23, 2013
4.229
4.307
4.213
4.285
261,634
+0.04(+1.04%)
Jul 22, 2013
4.279
4.307
4.218
4.240
364,283
-0.07(-1.54%)
Jul 19, 2013
4.323
4.329
4.285
4.307
345,800
-0.03(-0.77%)
Jul 18, 2013
4.346
4.368
4.340
4.340
307,648
+0.00(+0.00%)
Jul 17, 2013
4.301
4.351
4.301
4.340
260,749
+0.06(+1.42%)
Jul 16, 2013
4.296
4.301
4.263
4.279
273,147
-0.04(-0.90%)
Jul 15, 2013
4.346
4.384
4.301
4.318
279,639
-0.04(-0.89%)
Jul 12, 2013
4.418
4.429
4.329
4.357
343,784
-0.06(-1.38%)
Jul 11, 2013
4.373
4.451
4.373
4.418
221,367
+0.06(+1.40%)
Jul 10, 2013
4.346
4.368
4.329
4.357
201,914
-0.01(-0.16%)
Jul 09, 2013
4.364
4.375
4.342
4.364
223,081
-0.01(-0.13%)
Jul 08, 2013
4.336
4.408
4.336
4.369
163,338
+0.02(+0.38%)
Jul 05, 2013
4.391
4.391
4.300
4.353
171,649
-0.06(-1.37%)
Jul 03, 2013
4.457
4.457
4.375
4.413
103,667
-0.07(-1.60%)
Jul 02, 2013
4.518
4.534
4.479
4.485
263,038
-0.03(-0.61%)
Jul 01, 2013
4.474
4.523
4.474
4.512
176,169
+0.03(+0.61%)
Jun 28, 2013
4.507
4.507
4.408
4.485
275,545
+0.00(+0.00%)
Jun 27, 2013
4.435
4.540
4.419
4.485
306,069
+0.08(+1.88%)
Jun 26, 2013
4.298
4.430
4.298
4.402
426,788
+0.12(+2.83%)
Jun 25, 2013
4.336
4.336
4.198
4.281
359,347
+0.02(+0.39%)
Jun 24, 2013
4.298
4.303
4.165
4.265
411,850
-0.06(-1.40%)
Jun 21, 2013
4.325
4.380
4.287
4.325
364,021
-0.02(-0.51%)
Jun 20, 2013
4.397
4.408
4.314
4.347
654,091
-0.08(-1.86%)
Jun 19, 2013
4.413
4.446
4.409
4.430
223,219
-0.02(-0.37%)
Jun 18, 2013
4.463
4.463
4.413
4.446
245,461
-0.04(-0.98%)
Jun 17, 2013
4.523
4.529
4.479
4.490
206,080
-0.03(-0.73%)
Jun 14, 2013
4.474
4.529
4.463
4.523
235,279
+0.07(+1.61%)
Jun 13, 2013
4.419
4.496
4.408
4.452
271,451
+0.01(+0.12%)
Jun 12, 2013
4.567
4.567
4.430
4.446
570,711
-0.12(-2.72%)
Jun 11, 2013
4.622
4.622
4.540
4.570
230,096
-0.08(-1.73%)
Jun 10, 2013
4.711
4.711
4.629
4.651
305,495
-0.07(-1.39%)
Jun 07, 2013
4.717
4.733
4.678
4.717
228,216
-0.01(-0.12%)
Jun 06, 2013
4.629
4.722
4.629
4.722
351,887
+0.09(+1.89%)
Jun 05, 2013
4.613
4.651
4.607
4.635
253,217
+0.04(+0.83%)
Jun 04, 2013
4.558
4.612
4.503
4.596
474,087
+0.03(+0.60%)
Jun 03, 2013
4.673
4.684
4.542
4.569
489,972
-0.11(-2.45%)
May 31, 2013
4.722
4.744
4.678
4.684
362,489
-0.04(-0.81%)
May 30, 2013
4.733
4.799
4.711
4.722
255,582
-0.03(-0.58%)
May 29, 2013
4.843
4.843
4.722
4.750
446,093
-0.10(-2.14%)
May 28, 2013
4.908
4.914
4.837
4.854
245,909
-0.04(-0.78%)
May 24, 2013
4.930
4.946
4.875
4.892
277,439
-0.04(-0.78%)
May 23, 2013
4.968
4.979
4.930
4.930
119,284
-0.04(-0.77%)
May 22, 2013
4.968
4.996
4.963
4.968
85,640
-0.01(-0.22%)
May 21, 2013
5.029
5.029
4.952
4.979
90,930
-0.04(-0.87%)
May 20, 2013
4.968
5.023
4.963
5.023
217,969
+0.07(+1.32%)
May 17, 2013
4.925
4.963
4.925
4.957
134,468
+0.04(+0.78%)
May 16, 2013
4.925
4.961
4.914
4.919
130,155
-0.01(-0.22%)
May 15, 2013
4.957
4.963
4.914
4.930
231,813
-0.06(-1.21%)
May 13, 2013
5.083
5.089
4.985
4.990
185,759
-0.08(-1.64%)
May 10, 2013
5.063
5.106
5.063
5.074
157,998
+0.01(+0.22%)
May 09, 2013
5.079
5.096
5.063
5.063
98,514
-0.02(-0.43%)
May 08, 2013
5.068
5.096
5.063
5.085
153,937
+0.00(+0.00%)
May 07, 2013
5.041
5.090
5.036
5.085
195,058
+0.04(+0.76%)
May 06, 2013
5.057
5.068
5.047
5.047
96,956
-0.02(-0.43%)
May 03, 2013
5.085
5.090
5.057
5.068
172,377
-0.02(-0.43%)
May 02, 2013
5.085
5.117
5.085
5.090
152,688
-0.02(-0.43%)
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.