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
+0.018 (+0.31%)
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, 2015
5.034
5.053
5.022
5.053
224,393
+0.02(+0.37%)
Apr 29, 2015
5.009
5.034
5.003
5.034
167,265
+0.03(+0.50%)
Apr 28, 2015
5.009
5.015
5.003
5.009
125,719
+0.00(+0.00%)
Apr 27, 2015
5.034
5.047
5.003
5.009
156,160
-0.01(-0.25%)
Apr 24, 2015
5.028
5.028
5.015
5.022
85,521
-0.01(-0.25%)
Apr 23, 2015
5.015
5.047
5.015
5.034
108,492
+0.02(+0.37%)
Apr 22, 2015
5.022
5.034
5.015
5.015
84,259
+0.00(+0.00%)
Apr 21, 2015
5.028
5.034
5.015
5.015
133,900
-0.02(-0.37%)
Apr 20, 2015
5.003
5.034
4.996
5.034
165,991
+0.04(+0.75%)
Apr 17, 2015
5.003
5.009
4.990
4.996
157,979
+0.00(+0.00%)
Apr 16, 2015
5.022
5.022
4.990
4.996
118,133
-0.03(-0.50%)
Apr 15, 2015
5.009
5.022
5.009
5.022
89,649
+0.01(+0.25%)
Apr 14, 2015
4.996
5.021
4.996
5.009
94,129
+0.03(+0.50%)
Apr 13, 2015
5.009
5.009
4.984
4.984
102,131
-0.01(-0.23%)
Apr 10, 2015
4.989
5.014
4.989
4.996
121,186
+0.01(+0.12%)
Apr 09, 2015
5.014
5.020
4.989
4.989
106,880
-0.03(-0.62%)
Apr 08, 2015
5.008
5.020
5.008
5.020
79,404
+0.02(+0.37%)
Apr 07, 2015
4.983
5.002
4.977
5.002
133,209
+0.02(+0.50%)
Apr 06, 2015
4.996
5.008
4.971
4.977
112,194
-0.01(-0.13%)
Apr 02, 2015
5.020
4.983
4.983
4.983
118,320
-0.03(-0.62%)
Apr 01, 2015
5.033
5.052
5.014
5.014
118,362
-0.02(-0.49%)
Mar 31, 2015
4.971
5.039
4.964
5.039
337,900
+0.08(+1.63%)
Mar 30, 2015
4.983
4.983
4.952
4.958
156,459
-0.02(-0.38%)
Mar 27, 2015
4.971
4.989
4.958
4.977
81,092
+0.01(+0.13%)
Mar 26, 2015
4.971
4.977
4.952
4.971
61,629
-0.01(-0.13%)
Mar 25, 2015
4.989
4.989
4.958
4.977
120,802
-0.01(-0.25%)
Mar 24, 2015
4.971
4.989
4.952
4.989
110,399
+0.02(+0.38%)
Mar 23, 2015
4.977
4.995
4.952
4.971
203,124
+0.00(+0.00%)
Mar 20, 2015
4.952
4.977
4.946
4.971
182,607
+0.03(+0.63%)
Mar 19, 2015
4.971
4.983
4.927
4.939
131,960
-0.03(-0.63%)
Mar 18, 2015
4.933
5.002
4.927
4.971
169,874
+0.04(+0.76%)
Mar 17, 2015
4.946
4.946
4.927
4.933
100,500
+0.00(+0.00%)
Mar 16, 2015
4.983
4.983
4.927
4.933
230,420
-0.03(-0.63%)
Mar 13, 2015
4.983
4.989
4.952
4.964
118,274
-0.01(-0.13%)
Mar 12, 2015
4.983
5.002
4.971
4.971
58,608
+0.00(+0.00%)
Mar 11, 2015
4.996
4.996
4.971
4.971
52,356
-0.01(-0.25%)
Mar 10, 2015
4.983
5.002
4.971
4.983
65,254
+0.01(+0.24%)
Mar 09, 2015
4.957
4.982
4.957
4.971
101,082
+0.01(+0.28%)
Mar 06, 2015
4.988
4.988
4.945
4.957
200,991
-0.05(-0.99%)
Mar 05, 2015
5.032
5.038
5.001
5.007
138,320
-0.02(-0.49%)
Mar 04, 2015
5.025
5.038
5.019
5.032
186,934
+0.01(+0.12%)
Mar 03, 2015
5.025
5.032
5.001
5.025
121,448
+0.01(+0.12%)
Mar 02, 2015
5.044
5.044
5.007
5.019
135,820
-0.03(-0.61%)
Feb 27, 2015
5.001
5.050
4.988
5.050
161,370
+0.06(+1.24%)
Feb 26, 2015
5.007
5.007
4.970
4.988
164,507
-0.02(-0.49%)
Feb 25, 2015
4.988
5.013
4.988
5.013
194,623
+0.04(+0.75%)
Feb 24, 2015
4.963
4.988
4.945
4.976
142,940
+0.02(+0.50%)
Feb 23, 2015
4.963
4.988
4.951
4.951
129,289
+0.00(+0.00%)
Feb 20, 2015
4.988
5.007
4.951
4.951
144,107
-0.04(-0.75%)
Feb 19, 2015
4.982
5.025
4.963
4.988
205,857
+0.02(+0.37%)
Feb 18, 2015
4.895
4.970
4.871
4.970
308,847
+0.08(+1.65%)
Feb 17, 2015
5.007
5.007
4.883
4.889
299,055
-0.12(-2.35%)
Feb 13, 2015
5.013
5.007
5.007
5.007
130,877
-0.01(-0.12%)
Feb 12, 2015
5.007
5.025
5.007
5.013
199,700
+0.00(+0.00%)
Feb 11, 2015
5.025
5.044
5.013
5.013
135,101
-0.02(-0.37%)
Feb 10, 2015
5.044
5.050
5.019
5.032
332,634
+0.01(+0.14%)
Feb 09, 2015
5.031
5.037
5.012
5.025
148,047
-0.00(-0.09%)
Feb 06, 2015
5.074
5.074
5.025
5.029
383,642
-0.05(-0.89%)
Feb 05, 2015
5.086
5.092
5.068
5.074
160,609
-0.02(-0.36%)
Feb 04, 2015
5.105
5.105
5.074
5.092
268,744
-0.01(-0.12%)
Feb 03, 2015
5.117
5.123
5.086
5.099
302,074
-0.04(-0.72%)
Feb 02, 2015
5.099
5.142
5.099
5.136
213,864
+0.03(+0.60%)
Jan 30, 2015
5.086
5.123
5.074
5.105
264,723
+0.02(+0.49%)
Jan 29, 2015
5.068
5.080
5.055
5.080
209,551
+0.01(+0.24%)
Jan 28, 2015
5.037
5.068
5.034
5.068
184,242
+0.03(+0.56%)
Jan 27, 2015
5.025
5.043
5.025
5.039
118,671
+0.03(+0.66%)
Jan 26, 2015
5.031
5.037
5.006
5.006
107,408
-0.02(-0.37%)
Jan 23, 2015
5.025
5.037
5.012
5.025
132,579
+0.00(+0.00%)
Jan 22, 2015
4.994
5.025
4.994
5.025
117,976
+0.03(+0.62%)
Jan 21, 2015
5.012
5.025
4.994
4.994
116,842
-0.01(-0.25%)
Jan 20, 2015
5.025
5.037
5.006
5.006
154,024
-0.03(-0.61%)
Jan 16, 2015
5.055
5.055
5.021
5.037
108,383
-0.01(-0.24%)
Jan 15, 2015
5.025
5.055
5.020
5.049
138,767
+0.03(+0.61%)
Jan 14, 2015
5.018
5.043
5.012
5.018
96,771
+0.00(+0.00%)
Jan 13, 2015
4.994
5.018
4.988
5.018
127,426
+0.03(+0.62%)
Jan 12, 2015
4.994
5.006
4.969
4.988
190,218
+0.00(+0.02%)
Jan 09, 2015
4.980
5.005
4.974
4.987
162,144
+0.01(+0.12%)
Jan 08, 2015
4.980
4.987
4.962
4.980
183,334
+0.00(+0.00%)
Jan 07, 2015
4.968
5.005
4.968
4.980
233,675
+0.01(+0.25%)
Jan 06, 2015
4.938
4.980
4.937
4.968
227,312
+0.03(+0.62%)
Jan 05, 2015
4.907
4.938
4.907
4.938
182,790
+0.02(+0.50%)
Jan 02, 2015
4.876
4.918
4.876
4.913
246,450
+0.03(+0.63%)
Dec 31, 2014
4.870
4.882
4.882
4.882
360,636
+0.01(+0.25%)
Dec 30, 2014
4.870
4.876
4.852
4.870
194,391
-0.01(-0.25%)
Dec 29, 2014
4.895
4.895
4.864
4.882
156,350
+0.00(+0.00%)
Dec 26, 2014
4.870
4.882
4.864
4.882
166,219
+0.01(+0.25%)
Dec 24, 2014
4.864
4.870
4.870
4.870
124,396
+0.01(+0.13%)
Dec 23, 2014
4.839
4.870
4.839
4.864
284,205
+0.03(+0.63%)
Dec 22, 2014
4.827
4.876
4.827
4.833
208,453
-0.02(-0.38%)
Dec 19, 2014
4.833
4.858
4.827
4.852
298,730
+0.02(+0.51%)
Dec 18, 2014
4.839
4.852
4.827
4.827
282,420
-0.01(-0.25%)
Dec 17, 2014
4.846
4.864
4.821
4.839
283,968
+0.00(+0.00%)
Dec 16, 2014
4.839
4.858
4.827
4.839
237,726
+0.00(+0.00%)
Dec 15, 2014
4.846
4.846
4.821
4.839
296,317
+0.00(+0.00%)
Dec 12, 2014
4.815
4.858
4.815
4.839
183,266
+0.01(+0.27%)
Dec 11, 2014
4.863
4.869
4.826
4.826
196,914
-0.05(-1.12%)
Dec 10, 2014
4.851
4.881
4.851
4.881
219,198
+0.02(+0.50%)
Dec 09, 2014
4.838
4.863
4.790
4.857
176,345
-0.01(-0.25%)
Dec 08, 2014
4.845
4.869
4.832
4.869
179,728
+0.02(+0.50%)
Dec 05, 2014
4.863
4.881
4.820
4.845
192,397
-0.04(-0.75%)
Dec 04, 2014
4.851
4.881
4.845
4.881
194,179
+0.02(+0.50%)
Dec 03, 2014
4.814
4.857
4.814
4.857
304,578
+0.04(+0.76%)
Dec 02, 2014
4.777
4.832
4.777
4.820
193,338
+0.03(+0.64%)
Dec 01, 2014
4.802
4.814
4.777
4.790
232,508
-0.02(-0.38%)
Nov 28, 2014
4.771
4.808
4.765
4.808
186,564
+0.05(+1.03%)
Nov 26, 2014
4.771
4.759
4.759
4.759
175,860
-0.01(-0.26%)
Nov 25, 2014
4.741
4.777
4.739
4.771
262,388
+0.04(+0.77%)
Nov 24, 2014
4.759
4.765
4.735
4.735
324,652
-0.04(-0.77%)
Nov 21, 2014
4.777
4.779
4.747
4.771
289,536
+0.01(+0.13%)
Nov 20, 2014
4.765
4.774
4.759
4.765
215,663
-0.01(-0.13%)
Nov 19, 2014
4.771
4.784
4.735
4.771
211,872
+0.00(+0.00%)
Nov 18, 2014
4.784
4.792
4.771
4.771
271,595
-0.01(-0.13%)
Nov 17, 2014
4.790
4.790
4.765
4.777
397,106
-0.02(-0.38%)
Nov 14, 2014
4.814
4.820
4.796
4.796
286,800
-0.02(-0.38%)
Nov 13, 2014
4.869
4.869
4.789
4.814
538,056
-0.04(-0.88%)
Nov 12, 2014
4.845
4.869
4.845
4.857
146,395
+0.01(+0.22%)
Nov 11, 2014
4.864
4.870
4.840
4.846
189,850
-0.04(-0.75%)
Nov 10, 2014
4.864
4.882
4.834
4.882
185,960
+0.01(+0.12%)
Nov 07, 2014
4.858
4.894
4.858
4.876
206,967
+0.02(+0.37%)
Nov 06, 2014
4.901
4.901
4.858
4.858
185,324
-0.06(-1.23%)
Nov 05, 2014
4.870
4.919
4.858
4.919
355,083
+0.03(+0.62%)
Nov 04, 2014
4.852
4.889
4.791
4.889
539,603
+0.00(+0.00%)
Nov 03, 2014
4.961
4.979
4.870
4.889
792,118
-0.08(-1.71%)
Oct 31, 2014
4.998
4.998
4.937
4.973
221,730
-0.01(-0.24%)
Oct 30, 2014
5.010
5.010
4.603
4.986
202,811
-0.03(-0.60%)
Oct 29, 2014
4.986
5.016
4.973
5.016
133,187
+0.01(+0.24%)
Oct 28, 2014
4.955
5.004
4.945
5.004
79,017
+0.04(+0.86%)
Oct 27, 2014
4.931
4.973
4.943
4.961
117,913
+0.02(+0.37%)
Oct 24, 2014
4.949
4.955
4.943
4.943
88,063
+0.00(+0.00%)
Oct 23, 2014
4.949
4.973
4.938
4.943
164,779
+0.00(+0.00%)
Oct 22, 2014
4.949
4.961
4.943
4.943
147,035
-0.01(-0.24%)
Oct 21, 2014
4.943
4.967
4.940
4.955
128,587
+0.01(+0.25%)
Oct 20, 2014
4.955
4.955
4.937
4.943
263,060
-0.02(-0.37%)
Oct 17, 2014
4.998
5.034
4.955
4.961
164,170
-0.02(-0.37%)
Oct 16, 2014
4.925
5.004
4.925
4.979
134,967
+0.05(+1.11%)
Oct 15, 2014
4.943
4.961
4.907
4.925
220,863
-0.02(-0.37%)
Oct 14, 2014
4.931
4.961
4.913
4.943
122,645
+0.02(+0.37%)
Oct 13, 2014
4.949
4.949
4.907
4.925
109,690
-0.02(-0.37%)
Oct 10, 2014
4.943
4.961
4.937
4.943
121,753
+0.01(+0.12%)
Oct 09, 2014
4.998
5.016
4.925
4.937
319,604
-0.04(-0.76%)
Oct 08, 2014
4.957
4.981
4.939
4.975
151,584
+0.01(+0.24%)
Oct 07, 2014
4.921
4.975
4.915
4.963
194,644
+0.04(+0.73%)
Oct 06, 2014
4.884
4.933
4.883
4.927
185,613
+0.04(+0.86%)
Oct 03, 2014
4.878
4.884
4.854
4.884
146,522
+0.00(+0.00%)
Oct 02, 2014
4.909
4.915
4.878
4.884
103,420
-0.02(-0.49%)
Oct 01, 2014
4.866
4.915
4.860
4.909
252,652
+0.05(+1.12%)
Sep 30, 2014
4.830
4.866
4.830
4.854
188,845
+0.02(+0.37%)
Sep 29, 2014
4.812
4.836
4.800
4.836
213,277
+0.02(+0.50%)
Sep 26, 2014
4.806
4.812
4.794
4.812
106,336
+0.00(+0.00%)
Sep 25, 2014
4.806
4.818
4.794
4.812
191,095
+0.01(+0.13%)
Sep 24, 2014
4.836
4.842
4.806
4.806
455,014
-0.05(-0.99%)
Sep 23, 2014
4.842
4.866
4.842
4.854
108,903
+0.00(+0.00%)
Sep 22, 2014
4.842
4.854
4.836
4.854
118,896
+0.00(+0.06%)
Sep 19, 2014
4.854
4.860
4.830
4.851
116,229
-0.01(-0.19%)
Sep 18, 2014
4.848
4.860
4.847
4.860
104,031
+0.02(+0.37%)
Sep 17, 2014
4.830
4.842
4.824
4.842
172,716
+0.01(+0.25%)
Sep 16, 2014
4.818
4.836
4.800
4.830
136,497
+0.01(+0.25%)
Sep 15, 2014
4.842
4.842
4.818
4.818
232,407
-0.02(-0.50%)
Sep 12, 2014
4.884
4.884
4.842
4.842
211,768
-0.04(-0.86%)
Sep 11, 2014
4.915
4.915
4.878
4.884
118,305
-0.04(-0.86%)
Sep 10, 2014
4.897
4.927
4.897
4.927
143,850
+0.03(+0.71%)
Sep 09, 2014
4.886
4.892
4.874
4.892
131,298
+0.02(+0.37%)
Sep 08, 2014
4.892
4.892
4.868
4.874
163,079
-0.01(-0.12%)
Sep 05, 2014
4.874
4.874
4.868
4.880
106,359
+0.01(+0.12%)
Sep 04, 2014
4.886
4.898
4.868
4.874
216,879
-0.01(-0.25%)
Sep 03, 2014
4.898
4.898
4.880
4.886
140,098
-0.01(-0.12%)
Sep 02, 2014
4.904
4.906
4.880
4.892
218,177
-0.02(-0.37%)
Aug 29, 2014
4.898
4.910
4.910
4.910
221,013
+0.01(+0.27%)
Aug 28, 2014
4.874
4.898
4.856
4.897
246,185
+0.02(+0.34%)
Aug 27, 2014
4.862
4.880
4.861
4.880
181,784
+0.02(+0.37%)
Aug 26, 2014
4.826
4.862
4.814
4.862
184,715
+0.05(+1.00%)
Aug 25, 2014
4.844
4.844
4.814
4.814
183,899
-0.02(-0.50%)
Aug 22, 2014
4.832
4.844
4.826
4.838
131,168
+0.01(+0.12%)
Aug 21, 2014
4.838
4.856
4.832
4.832
146,305
+0.00(+0.00%)
Aug 20, 2014
4.844
4.849
4.832
4.832
129,100
-0.01(-0.25%)
Aug 19, 2014
4.868
4.880
4.844
4.844
167,451
-0.01(-0.12%)
Aug 18, 2014
4.874
4.874
4.850
4.850
96,912
-0.02(-0.49%)
Aug 15, 2014
4.868
4.886
4.862
4.874
133,151
+0.01(+0.12%)
Aug 14, 2014
4.862
4.868
4.856
4.868
55,523
+0.02(+0.37%)
Aug 13, 2014
4.862
4.862
4.844
4.850
109,944
-0.01(-0.12%)
Aug 12, 2014
4.856
4.862
4.838
4.856
86,778
+0.01(+0.25%)
Aug 11, 2014
4.844
4.862
4.844
4.844
189,751
+0.01(+0.22%)
Aug 08, 2014
4.828
4.845
4.822
4.834
137,751
+0.01(+0.25%)
Aug 07, 2014
4.786
4.828
4.780
4.822
137,556
+0.02(+0.50%)
Aug 06, 2014
4.720
4.798
4.720
4.798
147,580
+0.07(+1.51%)
Aug 05, 2014
4.750
4.756
4.726
4.726
222,573
-0.03(-0.56%)
Aug 04, 2014
4.774
4.786
4.738
4.753
197,243
-0.02(-0.44%)
Aug 01, 2014
4.774
4.792
4.762
4.774
143,781
+0.00(+0.00%)
Jul 31, 2014
4.780
4.804
4.762
4.774
284,217
-0.01(-0.25%)
Jul 30, 2014
4.834
4.834
4.774
4.786
307,840
-0.04(-0.86%)
Jul 29, 2014
4.834
4.845
4.828
4.828
193,090
-0.01(-0.12%)
Jul 28, 2014
4.840
4.851
4.834
4.834
102,415
+0.00(+0.00%)
Jul 25, 2014
4.834
4.857
4.834
4.834
68,947
+0.00(+0.00%)
Jul 24, 2014
4.840
4.845
4.804
4.834
201,021
-0.01(-0.25%)
Jul 23, 2014
4.840
4.863
4.840
4.845
245,828
+0.00(+0.00%)
Jul 22, 2014
4.863
4.863
4.834
4.845
190,125
-0.03(-0.61%)
Jul 21, 2014
4.851
4.875
4.851
4.875
156,587
+0.03(+0.62%)
Jul 18, 2014
4.828
4.857
4.828
4.845
128,263
+0.02(+0.49%)
Jul 17, 2014
4.834
4.859
4.822
4.822
85,050
+0.00(+0.00%)
Jul 16, 2014
4.822
4.834
4.804
4.822
181,301
-0.01(-0.25%)
Jul 15, 2014
4.875
4.887
4.822
4.834
201,983
-0.04(-0.86%)
Jul 14, 2014
4.881
4.899
4.875
4.875
201,147
+0.01(+0.12%)
Jul 11, 2014
4.851
4.881
4.845
4.869
117,330
+0.01(+0.25%)
Jul 10, 2014
4.863
4.872
4.851
4.857
158,976
-0.01(-0.15%)
Jul 09, 2014
4.841
4.871
4.812
4.865
140,900
+0.01(+0.12%)
Jul 08, 2014
4.841
4.873
4.823
4.859
128,781
+0.02(+0.49%)
Jul 07, 2014
4.746
4.847
4.740
4.835
191,821
+0.07(+1.49%)
Jul 03, 2014
4.853
4.764
4.764
4.764
323,347
-0.08(-1.71%)
Jul 02, 2014
4.894
4.894
4.847
4.847
159,837
-0.06(-1.21%)
Jul 01, 2014
4.906
4.918
4.900
4.906
148,184
-0.01(-0.12%)
Jun 30, 2014
4.906
4.930
4.894
4.912
207,787
+0.02(+0.36%)
Jun 27, 2014
4.900
4.912
4.894
4.894
98,754
-0.01(-0.24%)
Jun 26, 2014
4.877
4.912
4.877
4.906
140,225
+0.02(+0.49%)
Jun 25, 2014
4.847
4.889
4.847
4.883
241,622
+0.04(+0.73%)
Jun 24, 2014
4.835
4.859
4.835
4.847
298,316
-0.02(-0.49%)
Jun 23, 2014
4.853
4.871
4.847
4.871
115,431
+0.01(+0.12%)
Jun 20, 2014
4.829
4.865
4.829
4.865
157,250
+0.02(+0.49%)
Jun 19, 2014
4.835
4.847
4.823
4.841
157,392
+0.01(+0.25%)
Jun 18, 2014
4.788
4.841
4.788
4.829
167,477
+0.04(+0.87%)
Jun 17, 2014
4.770
4.806
4.770
4.788
184,166
+0.01(+0.25%)
Jun 16, 2014
4.794
4.806
4.776
4.776
220,421
-0.02(-0.37%)
Jun 13, 2014
4.817
4.817
4.788
4.794
165,232
-0.01(-0.25%)
Jun 12, 2014
4.806
4.823
4.800
4.806
173,871
-0.01(-0.25%)
Jun 11, 2014
4.823
4.835
4.806
4.817
192,156
-0.00(-0.03%)
Jun 10, 2014
4.807
4.825
4.778
4.819
284,465
+0.00(+0.00%)
Jun 06, 2014
4.760
4.825
4.760
4.819
185,054
+0.05(+1.11%)
Jun 05, 2014
4.754
4.778
4.713
4.766
254,956
+0.01(+0.14%)
Jun 04, 2014
4.807
4.813
4.748
4.759
333,127
-0.05(-1.00%)
Jun 03, 2014
4.819
4.825
4.801
4.807
247,842
-0.01(-0.24%)
Jun 02, 2014
4.819
4.825
4.813
4.819
201,496
+0.01(+0.12%)
May 30, 2014
4.825
4.825
4.807
4.813
164,768
+0.01(+0.12%)
May 29, 2014
4.831
4.836
4.801
4.807
193,280
-0.01(-0.25%)
May 28, 2014
4.831
4.843
4.819
4.819
172,169
+0.00(+0.00%)
May 27, 2014
4.837
4.837
4.813
4.819
188,665
-0.01(-0.24%)
May 23, 2014
4.825
4.831
4.831
4.831
137,495
+0.02(+0.37%)
May 22, 2014
4.807
4.831
4.801
4.813
190,831
+0.01(+0.25%)
May 21, 2014
4.795
4.813
4.795
4.801
187,254
+0.00(+0.00%)
May 20, 2014
4.795
4.807
4.784
4.801
202,068
+0.02(+0.37%)
May 19, 2014
4.789
4.807
4.778
4.784
271,841
-0.01(-0.12%)
May 16, 2014
4.784
4.801
4.766
4.789
157,922
+0.01(+0.12%)
May 15, 2014
4.754
4.784
4.754
4.784
249,367
+0.03(+0.62%)
May 14, 2014
4.784
4.784
4.748
4.754
263,729
-0.01(-0.25%)
May 13, 2014
4.772
4.772
4.766
4.766
259,669
+0.00(+0.00%)
May 12, 2014
4.778
4.807
4.766
4.766
193,265
+0.00(+0.00%)
May 09, 2014
4.766
4.789
4.766
4.766
161,275
+0.00(+0.09%)
May 08, 2014
4.761
4.767
4.744
4.761
263,090
+0.00(+0.00%)
May 07, 2014
4.715
4.767
4.703
4.761
225,617
+0.05(+1.12%)
May 06, 2014
4.703
4.726
4.701
4.709
296,872
+0.02(+0.37%)
May 05, 2014
4.697
4.726
4.685
4.691
203,543
+0.01(+0.12%)
May 02, 2014
4.709
4.721
4.685
4.685
364,876
-0.04(-0.74%)
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.