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
First Trust/FIDAC Mortgage Income Fund
(NY:
FMY
)
11.75
+0.20 (+1.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2010
7.101
7.101
7.078
7.078
30,528
-0.02(-0.32%)
Apr 29, 2010
7.067
7.101
7.055
7.101
55,037
+0.08(+1.09%)
Apr 28, 2010
7.032
7.051
7.025
7.025
77,388
-0.01(-0.11%)
Apr 27, 2010
7.025
7.063
7.025
7.032
42,805
-0.03(-0.38%)
Apr 26, 2010
7.021
7.059
7.021
7.059
27,697
+0.02(+0.27%)
Apr 23, 2010
7.009
7.047
6.986
7.040
85,838
+0.05(+0.65%)
Apr 22, 2010
7.009
7.013
6.975
6.994
121,239
-0.02(-0.27%)
Apr 21, 2010
7.013
7.013
6.986
7.013
83,790
+0.01(+0.16%)
Apr 20, 2010
6.986
7.010
6.986
7.002
77,255
+0.02(+0.33%)
Apr 19, 2010
6.986
7.009
6.971
6.979
19,430
-0.02(-0.27%)
Apr 16, 2010
7.017
7.017
6.967
6.998
152,354
-0.02(-0.27%)
Apr 15, 2010
7.021
7.021
6.990
7.017
59,902
+0.00(+0.05%)
Apr 14, 2010
6.983
7.021
6.965
7.013
48,413
+0.04(+0.60%)
Apr 13, 2010
6.990
6.998
6.960
6.971
101,638
-0.02(-0.25%)
Apr 12, 2010
7.025
7.025
6.979
6.988
88,728
-0.02(-0.30%)
Apr 09, 2010
6.979
7.017
6.960
7.009
150,039
+0.02(+0.27%)
Apr 08, 2010
6.998
7.009
6.956
6.990
134,121
+0.00(+0.05%)
Apr 07, 2010
6.990
7.006
6.952
6.986
426,988
+0.00(+0.05%)
Apr 06, 2010
6.998
6.998
6.975
6.983
19,265
+0.01(+0.11%)
Apr 05, 2010
6.971
6.980
6.952
6.975
70,528
+0.01(+0.17%)
Apr 01, 2010
6.952
6.964
6.964
6.964
202,476
-0.01(-0.16%)
Mar 31, 2010
6.960
6.983
6.956
6.975
83,539
+0.03(+0.38%)
Mar 30, 2010
6.941
6.979
6.907
6.948
192,276
-0.05(-0.76%)
Mar 29, 2010
7.005
7.036
6.979
7.002
26,001
+0.02(+0.22%)
Mar 26, 2010
7.002
7.028
6.986
6.986
186,818
-0.02(-0.27%)
Mar 25, 2010
6.979
7.009
6.960
7.005
90,199
+0.04(+0.54%)
Mar 24, 2010
6.990
6.990
6.948
6.967
262,870
-0.00(-0.01%)
Mar 23, 2010
6.895
6.975
6.895
6.968
126,981
+0.04(+0.61%)
Mar 22, 2010
6.880
6.929
6.880
6.926
25,809
+0.04(+0.61%)
Mar 19, 2010
6.926
6.929
6.880
6.884
61,616
-0.05(-0.71%)
Mar 18, 2010
6.960
6.967
6.926
6.933
76,644
-0.01(-0.14%)
Mar 17, 2010
6.937
6.960
6.911
6.943
62,618
+0.02(+0.25%)
Mar 16, 2010
6.907
6.949
6.873
6.926
59,731
+0.02(+0.33%)
Mar 15, 2010
6.903
6.911
6.903
6.903
83,916
+0.01(+0.11%)
Mar 12, 2010
6.884
6.899
6.850
6.895
46,801
+0.01(+0.22%)
Mar 11, 2010
6.869
6.918
6.869
6.880
33,721
-0.02(-0.29%)
Mar 10, 2010
6.884
6.922
6.880
6.900
57,181
-0.03(-0.48%)
Mar 09, 2010
6.964
6.964
6.880
6.933
73,385
-0.02(-0.28%)
Mar 08, 2010
6.967
6.967
6.948
6.952
42,287
-0.00(-0.05%)
Mar 05, 2010
6.967
6.978
6.956
6.956
8,595
-0.02(-0.22%)
Mar 04, 2010
6.979
6.998
6.956
6.971
93,049
+0.00(+0.00%)
Mar 03, 2010
6.975
6.975
6.960
6.971
33,038
-0.00(-0.05%)
Mar 02, 2010
6.971
6.979
6.956
6.975
39,026
-0.02(-0.28%)
Mar 01, 2010
6.952
7.013
6.933
6.995
60,387
+0.03(+0.45%)
Feb 26, 2010
6.945
6.971
6.930
6.964
48,484
+0.01(+0.16%)
Feb 25, 2010
6.986
6.986
6.915
6.952
38,822
-0.02(-0.27%)
Feb 24, 2010
6.985
6.986
6.949
6.971
37,954
-0.02(-0.22%)
Feb 23, 2010
6.971
7.001
6.971
6.986
19,876
+0.01(+0.11%)
Feb 22, 2010
6.982
7.043
6.922
6.979
99,079
-0.01(-0.11%)
Feb 19, 2010
6.952
6.986
6.952
6.986
15,391
+0.02(+0.27%)
Feb 18, 2010
6.967
7.001
6.937
6.967
36,330
+0.02(+0.22%)
Feb 17, 2010
6.945
6.990
6.941
6.952
29,685
+0.00(+0.00%)
Feb 16, 2010
6.964
6.986
6.922
6.952
17,143
+0.02(+0.27%)
Feb 12, 2010
6.930
6.933
6.933
6.933
56,260
-0.03(-0.49%)
Feb 11, 2010
6.930
6.967
6.920
6.967
23,218
+0.05(+0.71%)
Feb 10, 2010
6.945
6.960
6.858
6.918
49,530
-0.02(-0.27%)
Feb 09, 2010
6.911
6.979
6.911
6.937
20,535
+0.00(+0.00%)
Feb 08, 2010
6.971
6.971
6.937
6.937
6,103
+0.00(+0.00%)
Feb 05, 2010
6.945
6.967
6.888
6.937
45,751
-0.03(-0.43%)
Feb 04, 2010
7.009
7.009
6.949
6.967
36,184
-0.05(-0.75%)
Feb 03, 2010
7.009
7.020
6.979
7.020
24,263
+0.00(+0.00%)
Feb 02, 2010
6.971
7.020
6.971
7.020
35,388
+0.00(+0.00%)
Feb 01, 2010
7.028
7.028
7.006
7.020
28,162
+0.05(+0.70%)
Jan 29, 2010
6.971
6.982
6.970
6.971
34,944
+0.01(+0.11%)
Jan 28, 2010
6.937
6.975
6.911
6.964
37,228
+0.04(+0.65%)
Jan 27, 2010
6.934
6.934
6.911
6.919
23,309
-0.01(-0.11%)
Jan 26, 2010
6.952
6.952
6.926
6.926
19,017
-0.04(-0.54%)
Jan 25, 2010
6.926
6.964
6.908
6.964
100,683
+0.04(+0.54%)
Jan 22, 2010
6.922
6.926
6.922
6.926
71,521
+0.00(+0.00%)
Jan 21, 2010
6.922
6.926
6.908
6.926
26,563
+0.00(+0.05%)
Jan 20, 2010
6.918
6.926
6.918
6.922
13,622
+0.00(+0.00%)
Jan 19, 2010
6.911
6.926
6.907
6.922
17,016
-0.00(-0.05%)
Jan 15, 2010
6.863
6.926
6.926
6.926
82,266
+0.07(+1.06%)
Jan 14, 2010
6.833
6.881
6.833
6.854
19,882
+0.02(+0.31%)
Jan 13, 2010
6.878
6.878
6.833
6.833
24,971
-0.04(-0.60%)
Jan 12, 2010
6.799
6.971
6.791
6.874
61,807
+0.05(+0.77%)
Jan 11, 2010
6.848
6.848
6.776
6.821
95,963
-0.01(-0.16%)
Jan 08, 2010
6.851
6.858
6.829
6.833
37,824
-0.03(-0.44%)
Jan 07, 2010
6.844
6.866
6.833
6.863
15,139
+0.00(+0.05%)
Jan 06, 2010
6.859
6.889
6.829
6.859
22,821
-0.01(-0.16%)
Jan 05, 2010
6.869
6.870
6.833
6.870
16,346
-0.00(-0.05%)
Jan 04, 2010
6.844
6.874
6.829
6.874
40,051
+0.04(+0.66%)
Dec 31, 2009
6.833
6.829
6.829
6.829
7,478
-0.01(-0.16%)
Dec 30, 2009
6.848
6.848
6.840
6.840
10,149
-0.01(-0.11%)
Dec 29, 2009
6.855
6.855
6.747
6.848
53,607
-0.03(-0.44%)
Dec 28, 2009
6.855
6.885
6.855
6.878
64,101
+0.02(+0.33%)
Dec 24, 2009
6.844
6.874
6.836
6.855
20,091
+0.01(+0.22%)
Dec 23, 2009
6.831
6.863
6.773
6.840
26,549
+0.02(+0.27%)
Dec 22, 2009
6.750
6.836
6.747
6.821
40,139
+0.07(+1.05%)
Dec 21, 2009
6.776
6.776
6.747
6.750
15,579
-0.03(-0.39%)
Dec 18, 2009
6.776
6.799
6.754
6.777
49,146
+0.01(+0.17%)
Dec 17, 2009
6.776
6.784
6.739
6.765
49,691
-0.01(-0.17%)
Dec 16, 2009
6.803
6.814
6.735
6.776
62,477
-0.01(-0.17%)
Dec 15, 2009
6.810
6.810
6.775
6.788
26,710
-0.01(-0.11%)
Dec 14, 2009
6.739
6.795
6.739
6.795
53,526
+0.09(+1.28%)
Dec 11, 2009
6.642
6.709
6.619
6.709
42,054
+0.05(+0.76%)
Dec 10, 2009
6.649
6.683
6.628
6.658
37,036
+0.05(+0.76%)
Dec 09, 2009
6.627
6.650
6.574
6.608
77,042
-0.03(-0.45%)
Dec 08, 2009
6.623
6.638
6.529
6.638
31,937
+0.01(+0.09%)
Dec 07, 2009
6.578
6.652
6.571
6.632
22,489
+0.05(+0.80%)
Dec 04, 2009
6.586
6.597
6.518
6.579
39,060
-0.01(-0.10%)
Dec 03, 2009
6.619
6.657
6.563
6.586
97,630
-0.04(-0.68%)
Dec 02, 2009
6.649
6.649
6.614
6.630
20,678
+0.04(+0.62%)
Dec 01, 2009
6.657
6.657
6.586
6.589
22,781
-0.07(-1.07%)
Nov 30, 2009
6.601
6.675
6.601
6.660
49,624
+0.04(+0.68%)
Nov 27, 2009
6.612
6.630
6.578
6.615
6,089
-0.04(-0.56%)
Nov 25, 2009
6.638
6.653
6.567
6.653
189,574
+0.06(+0.96%)
Nov 24, 2009
6.567
6.630
6.533
6.589
74,018
+0.02(+0.28%)
Nov 23, 2009
6.477
6.574
6.477
6.571
81,121
+0.07(+1.15%)
Nov 20, 2009
6.511
6.511
6.451
6.496
83,725
-0.01(-0.17%)
Nov 19, 2009
6.503
6.511
6.492
6.507
16,960
-0.00(-0.06%)
Nov 18, 2009
6.548
6.612
6.481
6.511
348,016
-0.05(-0.71%)
Nov 17, 2009
6.552
6.559
6.516
6.557
88,234
+0.02(+0.25%)
Nov 16, 2009
6.544
6.604
6.499
6.541
156,357
-0.02(-0.29%)
Nov 13, 2009
6.563
6.664
6.477
6.559
470,364
+0.03(+0.52%)
Nov 12, 2009
6.542
6.542
6.484
6.526
170,728
-0.01(-0.11%)
Nov 11, 2009
6.481
6.552
6.466
6.533
239,322
+0.03(+0.53%)
Nov 10, 2009
6.601
6.615
6.372
6.499
682,741
-0.12(-1.76%)
Nov 09, 2009
6.559
6.679
6.526
6.615
192,440
+0.07(+1.03%)
Nov 06, 2009
6.541
6.559
6.514
6.548
72,037
-0.00(-0.06%)
Nov 05, 2009
6.556
6.586
6.484
6.552
70,151
+0.00(+0.06%)
Nov 04, 2009
6.571
6.615
6.541
6.548
89,620
-0.00(-0.01%)
Nov 03, 2009
6.556
6.571
6.537
6.549
44,758
-0.02(-0.34%)
Nov 02, 2009
6.642
6.645
6.537
6.571
41,598
-0.13(-1.96%)
Oct 30, 2009
6.683
6.750
6.668
6.702
85,557
+0.01(+0.11%)
Oct 29, 2009
6.724
6.739
6.604
6.694
56,304
-0.00(-0.07%)
Oct 28, 2009
6.720
6.720
6.698
6.699
10,272
-0.03(-0.49%)
Oct 27, 2009
6.702
6.739
6.683
6.732
41,429
+0.03(+0.50%)
Oct 26, 2009
6.687
6.747
6.687
6.698
156,130
-0.02(-0.31%)
Oct 23, 2009
6.713
6.724
6.705
6.719
102,793
+0.03(+0.48%)
Oct 22, 2009
6.724
6.769
6.668
6.687
212,099
-0.04(-0.61%)
Oct 21, 2009
6.702
6.728
6.649
6.728
164,718
+0.05(+0.73%)
Oct 20, 2009
6.690
6.702
6.679
6.679
166,969
+0.03(+0.51%)
Oct 19, 2009
6.593
6.679
6.593
6.645
23,256
+0.04(+0.68%)
Oct 16, 2009
6.559
6.675
6.559
6.601
68,356
-0.01(-0.11%)
Oct 15, 2009
6.664
6.664
6.582
6.608
105,226
-0.04(-0.62%)
Oct 14, 2009
6.634
6.690
6.627
6.649
163,689
+0.02(+0.34%)
Oct 13, 2009
6.664
6.664
6.563
6.627
29,455
+0.01(+0.23%)
Oct 12, 2009
6.649
6.649
6.537
6.612
97,235
-0.07(-1.06%)
Oct 09, 2009
6.724
6.735
6.683
6.683
17,198
-0.02(-0.28%)
Oct 08, 2009
6.732
6.732
6.702
6.702
35,398
-0.00(-0.06%)
Oct 07, 2009
6.644
6.717
6.644
6.705
16,528
+0.07(+1.07%)
Oct 06, 2009
6.683
6.732
6.634
6.634
45,962
-0.07(-1.01%)
Oct 05, 2009
6.668
6.720
6.668
6.702
82,157
+0.03(+0.51%)
Oct 02, 2009
6.664
6.683
6.664
6.668
12,847
+0.01(+0.23%)
Oct 01, 2009
6.657
6.672
6.645
6.653
51,585
-0.01(-0.17%)
Sep 30, 2009
6.675
6.713
6.645
6.664
50,781
-0.02(-0.34%)
Sep 29, 2009
6.627
6.687
6.627
6.687
41,670
+0.03(+0.40%)
Sep 28, 2009
6.601
6.732
6.582
6.660
59,248
+0.06(+0.96%)
Sep 25, 2009
6.548
6.597
6.547
6.597
74,269
+0.05(+0.80%)
Sep 24, 2009
6.567
6.571
6.522
6.544
38,008
-0.00(-0.06%)
Sep 23, 2009
6.566
6.571
6.548
6.548
177,063
-0.03(-0.40%)
Sep 22, 2009
6.562
6.586
6.562
6.574
26,485
+0.02(+0.29%)
Sep 21, 2009
6.563
6.574
6.522
6.556
88,276
-0.01(-0.11%)
Sep 18, 2009
6.586
6.586
6.559
6.563
34,950
-0.01(-0.11%)
Sep 17, 2009
6.567
6.578
6.559
6.571
14,402
+0.01(+0.17%)
Sep 16, 2009
6.559
6.559
6.552
6.559
51,521
+0.01(+0.11%)
Sep 15, 2009
6.556
6.556
6.541
6.552
37,172
-0.00(-0.06%)
Sep 14, 2009
6.548
6.556
6.544
6.556
17,436
-0.00(-0.06%)
Sep 11, 2009
6.556
6.559
6.544
6.559
37,810
+0.03(+0.40%)
Sep 10, 2009
6.533
6.533
6.518
6.533
33,069
-0.00(-0.06%)
Sep 09, 2009
6.526
6.544
6.521
6.537
22,834
+0.01(+0.11%)
Sep 08, 2009
6.488
6.529
6.488
6.529
11,560
+0.05(+0.75%)
Sep 04, 2009
6.503
6.503
6.477
6.481
45,316
-0.01(-0.23%)
Sep 03, 2009
6.466
6.514
6.466
6.496
69,491
+0.02(+0.25%)
Sep 02, 2009
6.504
6.504
6.458
6.479
45,059
-0.02(-0.25%)
Sep 01, 2009
6.492
6.511
6.482
6.496
19,265
-0.01(-0.23%)
Aug 31, 2009
6.544
6.544
6.484
6.511
39,007
-0.03(-0.46%)
Aug 28, 2009
6.514
6.541
6.514
6.541
51,732
+0.03(+0.52%)
Aug 27, 2009
6.503
6.522
6.496
6.507
182,664
+0.05(+0.81%)
Aug 26, 2009
6.488
6.514
6.455
6.455
52,664
+0.00(+0.00%)
Aug 25, 2009
6.529
6.529
6.443
6.455
75,950
-0.04(-0.58%)
Aug 24, 2009
6.544
6.567
6.492
6.492
65,781
-0.03(-0.40%)
Aug 21, 2009
6.544
6.544
6.447
6.518
50,997
-0.01(-0.17%)
Aug 20, 2009
6.477
6.552
6.466
6.529
44,619
+0.06(+0.87%)
Aug 19, 2009
6.417
6.484
6.413
6.473
19,463
+0.03(+0.52%)
Aug 18, 2009
6.436
6.440
6.428
6.440
124,757
+0.02(+0.29%)
Aug 17, 2009
6.548
6.548
6.413
6.421
76,729
-0.06(-0.95%)
Aug 14, 2009
6.578
6.578
6.447
6.483
53,657
+0.00(+0.03%)
Aug 13, 2009
6.510
6.730
6.473
6.481
13,803
+0.00(+0.03%)
Aug 12, 2009
6.533
6.533
6.466
6.479
20,801
-0.05(-0.77%)
Aug 11, 2009
6.492
6.559
6.492
6.529
42,968
+0.03(+0.52%)
Aug 10, 2009
6.425
6.496
6.425
6.496
18,491
+0.07(+1.11%)
Aug 07, 2009
6.473
6.492
6.425
6.425
9,156
-0.03(-0.43%)
Aug 06, 2009
6.462
6.514
6.432
6.452
16,621
+0.03(+0.43%)
Aug 05, 2009
6.410
6.522
6.410
6.425
46,069
-0.03(-0.46%)
Aug 04, 2009
6.425
6.477
6.425
6.455
18,157
+0.01(+0.23%)
Aug 03, 2009
6.571
6.571
6.406
6.440
37,727
-0.05(-0.75%)
Jul 31, 2009
6.533
6.630
6.488
6.488
24,656
+0.03(+0.46%)
Jul 30, 2009
6.451
6.458
6.425
6.458
33,454
+0.02(+0.35%)
Jul 29, 2009
6.458
6.458
6.368
6.436
17,019
-0.02(-0.35%)
Jul 28, 2009
6.353
6.458
6.353
6.458
76,334
+0.12(+1.86%)
Jul 27, 2009
6.357
6.357
6.301
6.340
24,306
-0.00(-0.03%)
Jul 24, 2009
6.331
6.353
6.331
6.342
3,985
+0.00(+0.00%)
Jul 23, 2009
6.249
6.357
6.234
6.342
91,185
+0.09(+1.50%)
Jul 22, 2009
6.215
6.260
6.192
6.249
59,130
+0.03(+0.48%)
Jul 21, 2009
6.260
6.267
6.215
6.219
30,366
-0.02(-0.34%)
Jul 20, 2009
6.301
6.301
6.222
6.240
36,528
-0.06(-0.92%)
Jul 17, 2009
6.230
6.305
6.230
6.297
83,201
+0.06(+1.02%)
Jul 16, 2009
6.237
6.237
6.234
6.234
13,520
-0.02(-0.30%)
Jul 15, 2009
6.260
6.267
6.230
6.252
33,734
+0.04(+0.66%)
Jul 14, 2009
6.177
6.211
6.177
6.211
6,143
-0.00(-0.01%)
Jul 13, 2009
6.234
6.234
6.170
6.212
26,742
+0.05(+0.86%)
Jul 10, 2009
6.234
6.252
6.159
6.159
7,850
-0.02(-0.30%)
Jul 09, 2009
6.196
6.196
6.177
6.177
10,000
+0.01(+0.12%)
Jul 08, 2009
6.282
6.282
6.155
6.170
25,115
-0.06(-1.02%)
Jul 07, 2009
6.254
6.327
6.189
6.234
50,276
-0.02(-0.36%)
Jul 06, 2009
6.230
6.256
6.230
6.256
4,273
-0.01(-0.14%)
Jul 02, 2009
6.271
6.271
6.230
6.265
4,375
-0.00(-0.01%)
Jul 01, 2009
6.275
6.282
6.215
6.265
23,836
-0.01(-0.10%)
Jun 30, 2009
6.211
6.286
6.174
6.271
52,640
+0.05(+0.78%)
Jun 29, 2009
6.226
6.234
6.196
6.222
48,403
+0.05(+0.85%)
Jun 26, 2009
6.174
6.177
6.114
6.170
38,040
-0.05(-0.84%)
Jun 25, 2009
6.155
6.245
6.153
6.222
56,173
+0.03(+0.48%)
Jun 24, 2009
6.073
6.248
6.073
6.192
30,227
+0.10(+1.66%)
Jun 23, 2009
6.028
6.151
6.028
6.091
30,449
+0.03(+0.43%)
Jun 22, 2009
6.125
6.147
6.065
6.065
60,917
-0.12(-1.94%)
Jun 19, 2009
6.159
6.211
6.103
6.185
59,598
+0.01(+0.24%)
Jun 18, 2009
6.106
6.177
6.091
6.170
18,053
+0.05(+0.88%)
Jun 17, 2009
6.200
6.200
6.103
6.116
22,396
-0.09(-1.41%)
Jun 16, 2009
6.170
6.249
6.166
6.204
54,923
+0.04(+0.67%)
Jun 15, 2009
6.174
6.177
6.151
6.162
19,682
+0.00(+0.00%)
Jun 12, 2009
6.177
6.177
6.140
6.162
47,282
+0.03(+0.55%)
Jun 11, 2009
6.121
6.129
6.111
6.129
13,579
+0.01(+0.25%)
Jun 10, 2009
6.099
6.154
6.099
6.114
76,689
+0.04(+0.62%)
Jun 09, 2009
6.080
6.080
6.046
6.076
44,485
+0.04(+0.68%)
Jun 08, 2009
6.046
6.080
6.005
6.035
94,633
-0.01(-0.19%)
Jun 05, 2009
6.028
6.065
6.028
6.046
58,698
+0.02(+0.37%)
Jun 04, 2009
6.013
6.028
5.979
6.024
80,586
+0.04(+0.69%)
Jun 03, 2009
6.095
6.099
5.983
5.983
78,535
-0.08(-1.36%)
Jun 02, 2009
6.028
6.103
5.990
6.065
64,876
-0.01(-0.18%)
Jun 01, 2009
6.031
6.084
6.031
6.076
88,209
+0.06(+0.95%)
May 29, 2009
5.983
6.020
5.964
6.019
58,588
+0.06(+0.93%)
May 28, 2009
5.957
5.979
5.934
5.964
62,472
+0.00(+0.00%)
May 27, 2009
5.957
5.972
5.938
5.964
29,861
+0.02(+0.38%)
May 26, 2009
5.915
5.983
5.915
5.942
80,669
+0.00(+0.00%)
May 22, 2009
5.938
5.949
5.938
5.942
39,242
+0.04(+0.70%)
May 21, 2009
5.957
5.957
5.897
5.900
42,049
-0.05(-0.91%)
May 20, 2009
5.972
5.987
5.942
5.955
80,851
-0.02(-0.28%)
May 19, 2009
6.211
6.211
5.926
5.972
91,428
+0.06(+0.95%)
May 18, 2009
5.893
5.934
5.859
5.915
80,090
+0.01(+0.13%)
May 15, 2009
5.904
5.927
5.904
5.908
19,217
+0.03(+0.51%)
May 14, 2009
5.852
5.904
5.826
5.878
30,700
-0.01(-0.13%)
May 13, 2009
5.915
5.934
5.848
5.885
117,956
-0.03(-0.51%)
May 12, 2009
5.897
5.930
5.867
5.915
8,413
+0.04(+0.70%)
May 11, 2009
5.766
5.897
5.766
5.874
108,731
-0.06(-0.95%)
May 08, 2009
5.904
5.934
5.900
5.930
35,051
+0.01(+0.13%)
May 07, 2009
5.919
5.938
5.900
5.923
54,608
+0.02(+0.38%)
May 06, 2009
5.927
5.938
5.885
5.900
38,019
-0.04(-0.76%)
May 05, 2009
5.949
5.964
5.934
5.945
82,152
-0.01(-0.13%)
May 04, 2009
5.934
5.964
5.885
5.953
64,034
+0.02(+0.32%)
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.