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/abrdn Global Opportunity Income Fund
(NY:
FAM
)
6.320
+0.050 (+0.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2024
6.290
6.329
6.260
6.275
40,914
-0.04(-0.71%)
Apr 29, 2024
6.270
6.339
6.270
6.320
15,724
+0.03(+0.47%)
Apr 26, 2024
6.245
6.310
6.245
6.290
13,811
+0.07(+1.11%)
Apr 25, 2024
6.230
6.245
6.221
6.221
14,471
-0.03(-0.48%)
Apr 24, 2024
6.320
6.414
6.221
6.250
49,064
-0.10(-1.56%)
Apr 23, 2024
6.329
6.404
6.329
6.349
7,400
+0.00(+0.00%)
Apr 22, 2024
6.339
6.384
6.300
6.349
15,518
-0.00(-0.08%)
Apr 19, 2024
6.339
6.359
6.290
6.354
11,464
+0.06(+1.02%)
Apr 18, 2024
6.181
6.419
6.175
6.290
24,296
+0.11(+1.76%)
Apr 17, 2024
6.131
6.230
6.131
6.181
13,859
+0.02(+0.32%)
Apr 16, 2024
6.280
6.280
6.161
6.161
11,150
-0.08(-1.35%)
Apr 15, 2024
6.280
6.356
6.230
6.245
20,779
-0.04(-0.71%)
Apr 12, 2024
6.260
6.329
6.201
6.290
24,551
-0.08(-1.24%)
Apr 11, 2024
6.389
6.399
6.359
6.369
12,410
-0.02(-0.31%)
Apr 10, 2024
6.438
6.438
6.369
6.389
26,166
-0.03(-0.46%)
Apr 09, 2024
6.448
6.458
6.409
6.419
7,231
+0.02(+0.31%)
Apr 08, 2024
6.429
6.433
6.369
6.399
17,861
-0.03(-0.54%)
Apr 05, 2024
6.359
6.433
6.359
6.433
16,653
+0.03(+0.54%)
Apr 04, 2024
6.409
6.419
6.389
6.399
8,248
+0.01(+0.16%)
Apr 03, 2024
6.359
6.399
6.359
6.389
19,206
-0.03(-0.46%)
Apr 02, 2024
6.429
6.438
6.409
6.419
21,098
-0.04(-0.61%)
Apr 01, 2024
6.310
6.468
6.310
6.458
32,734
-0.01(-0.23%)
Mar 28, 2024
6.527
6.527
6.460
6.473
14,895
+0.01(+0.23%)
Mar 27, 2024
6.478
6.478
6.419
6.458
28,284
+0.05(+0.84%)
Mar 26, 2024
6.370
6.419
6.370
6.404
23,978
+0.00(+0.08%)
Mar 25, 2024
6.311
6.419
6.311
6.399
21,074
+0.03(+0.46%)
Mar 22, 2024
6.449
6.498
6.350
6.370
58,493
-0.08(-1.22%)
Mar 21, 2024
6.458
6.507
6.429
6.449
70,917
-0.03(-0.45%)
Mar 20, 2024
6.478
6.480
6.440
6.478
16,767
-0.06(-0.90%)
Mar 19, 2024
6.390
6.547
6.390
6.537
24,571
+0.13(+1.96%)
Mar 18, 2024
6.419
6.419
6.409
6.411
13,282
+0.02(+0.34%)
Mar 15, 2024
6.419
6.419
6.358
6.390
22,108
-0.02(-0.31%)
Mar 14, 2024
6.370
6.409
6.353
6.409
9,598
+0.02(+0.31%)
Mar 13, 2024
6.380
6.390
6.341
6.390
23,404
+0.04(+0.62%)
Mar 12, 2024
6.341
6.350
6.331
6.350
5,545
+0.01(+0.15%)
Mar 11, 2024
6.350
6.390
6.312
6.341
13,672
+0.01(+0.15%)
Mar 08, 2024
6.311
6.331
6.282
6.331
21,594
+0.02(+0.31%)
Mar 07, 2024
6.223
6.311
6.223
6.311
35,429
+0.05(+0.78%)
Mar 06, 2024
6.180
6.282
6.180
6.262
38,365
+0.07(+1.11%)
Mar 05, 2024
6.213
6.262
6.134
6.193
24,064
-0.03(-0.47%)
Mar 04, 2024
6.252
6.282
6.223
6.223
37,803
-0.06(-0.94%)
Mar 01, 2024
6.282
6.309
6.262
6.282
21,913
+0.05(+0.79%)
Feb 29, 2024
6.301
6.311
6.233
6.233
22,916
+0.00(+0.00%)
Feb 28, 2024
6.223
6.247
6.223
6.233
12,071
+0.01(+0.16%)
Feb 27, 2024
6.281
6.291
6.213
6.223
23,683
-0.04(-0.62%)
Feb 26, 2024
6.223
6.359
6.223
6.262
126,480
+0.02(+0.31%)
Feb 23, 2024
6.242
6.369
6.222
6.242
102,641
+0.03(+0.47%)
Feb 22, 2024
6.174
6.223
6.135
6.213
86,346
+0.07(+1.11%)
Feb 21, 2024
6.155
6.174
6.145
6.145
29,492
+0.00(+0.00%)
Feb 20, 2024
6.145
6.152
6.116
6.145
22,890
+0.01(+0.16%)
Feb 16, 2024
6.087
6.135
6.048
6.135
48,595
+0.02(+0.32%)
Feb 15, 2024
6.126
6.126
6.087
6.116
30,126
+0.06(+0.96%)
Feb 14, 2024
6.067
6.096
6.058
6.058
22,291
+0.02(+0.32%)
Feb 13, 2024
6.116
6.126
6.028
6.038
33,068
-0.09(-1.43%)
Feb 12, 2024
6.126
6.145
6.082
6.126
50,333
+0.00(+0.00%)
Feb 09, 2024
6.135
6.145
6.116
6.126
9,123
-0.02(-0.32%)
Feb 08, 2024
6.126
6.155
6.116
6.145
16,659
+0.03(+0.48%)
Feb 07, 2024
6.116
6.126
6.105
6.116
3,230
-0.00(-0.08%)
Feb 06, 2024
5.980
6.126
5.980
6.121
42,873
+0.07(+1.21%)
Feb 05, 2024
6.058
6.126
5.998
6.048
22,213
-0.06(-0.96%)
Feb 02, 2024
6.126
6.131
6.087
6.106
49,961
-0.03(-0.48%)
Feb 01, 2024
6.165
6.239
6.106
6.135
55,214
-0.02(-0.32%)
Jan 31, 2024
6.116
6.184
6.088
6.155
33,763
+0.07(+1.11%)
Jan 30, 2024
6.097
6.123
6.078
6.087
27,412
+0.00(+0.00%)
Jan 29, 2024
6.049
6.126
6.007
6.087
20,003
+0.08(+1.28%)
Jan 26, 2024
6.001
6.030
5.977
6.010
30,764
+0.03(+0.48%)
Jan 25, 2024
5.991
5.994
5.962
5.981
36,545
+0.02(+0.32%)
Jan 24, 2024
5.948
5.962
5.933
5.962
22,252
+0.04(+0.65%)
Jan 23, 2024
5.943
5.962
5.895
5.924
130,132
+0.00(+0.00%)
Jan 22, 2024
5.972
6.020
5.924
5.924
57,285
-0.03(-0.49%)
Jan 19, 2024
5.981
5.991
5.953
5.953
23,991
-0.04(-0.64%)
Jan 18, 2024
6.030
6.097
5.991
5.991
31,430
-0.05(-0.80%)
Jan 17, 2024
6.087
6.145
5.997
6.039
16,492
-0.06(-0.95%)
Jan 16, 2024
6.164
6.145
6.092
6.097
17,220
+0.02(+0.32%)
Jan 12, 2024
6.155
6.155
6.068
6.078
15,517
-0.08(-1.25%)
Jan 11, 2024
6.049
6.174
6.030
6.155
25,659
+0.13(+2.08%)
Jan 10, 2024
6.039
6.049
6.001
6.030
22,926
-0.02(-0.32%)
Jan 09, 2024
5.991
6.049
5.972
6.049
34,507
+0.04(+0.64%)
Jan 08, 2024
6.001
6.010
5.972
6.010
23,693
+0.03(+0.50%)
Jan 05, 2024
5.986
6.010
5.943
5.981
15,499
-0.01(-0.18%)
Jan 04, 2024
5.943
5.991
5.943
5.991
13,147
+0.02(+0.32%)
Jan 03, 2024
5.972
5.981
5.943
5.972
6,767
-0.03(-0.48%)
Jan 02, 2024
5.953
6.039
5.953
6.001
119,653
+0.00(+0.00%)
Dec 29, 2023
5.953
6.001
5.953
6.001
54,175
+0.02(+0.32%)
Dec 28, 2023
5.943
6.001
5.943
5.982
42,794
+0.00(+0.00%)
Dec 27, 2023
5.991
6.001
5.982
5.982
13,030
-0.02(-0.32%)
Dec 26, 2023
5.953
6.001
5.915
6.001
62,119
+0.05(+0.80%)
Dec 22, 2023
5.953
5.953
5.915
5.953
14,630
+0.02(+0.32%)
Dec 21, 2023
5.953
5.963
5.896
5.934
29,802
+0.05(+0.81%)
Dec 20, 2023
5.903
5.938
5.877
5.886
56,143
-0.09(-1.44%)
Dec 19, 2023
5.934
5.989
5.915
5.972
20,387
+0.10(+1.62%)
Dec 18, 2023
5.896
5.905
5.800
5.877
29,230
-0.02(-0.32%)
Dec 15, 2023
5.896
5.943
5.800
5.896
46,797
+0.02(+0.32%)
Dec 14, 2023
5.896
5.896
5.858
5.877
11,841
+0.09(+1.48%)
Dec 13, 2023
5.734
5.804
5.705
5.791
45,352
+0.06(+1.00%)
Dec 12, 2023
5.705
5.734
5.676
5.734
47,784
+0.05(+0.84%)
Dec 11, 2023
5.753
5.762
5.676
5.686
56,416
-0.07(-1.16%)
Dec 08, 2023
5.781
5.781
5.734
5.753
14,070
+0.00(+0.00%)
Dec 07, 2023
5.715
5.772
5.715
5.753
18,410
+0.04(+0.67%)
Dec 06, 2023
5.753
5.772
5.715
5.715
15,615
+0.01(+0.17%)
Dec 05, 2023
5.753
5.781
5.705
5.705
13,431
-0.01(-0.17%)
Dec 04, 2023
5.781
5.781
5.705
5.715
39,781
-0.08(-1.32%)
Dec 01, 2023
5.676
5.839
5.676
5.791
37,232
+0.10(+1.85%)
Nov 30, 2023
5.761
5.790
5.642
5.686
48,502
+0.01(+0.17%)
Nov 29, 2023
5.695
5.705
5.648
5.676
90,860
+0.05(+0.84%)
Nov 28, 2023
5.620
5.648
5.610
5.629
28,150
-0.05(-0.83%)
Nov 27, 2023
5.620
5.686
5.601
5.676
49,609
+0.03(+0.50%)
Nov 24, 2023
5.601
5.667
5.601
5.648
41,448
+0.08(+1.36%)
Nov 22, 2023
5.573
5.582
5.554
5.573
10,464
+0.01(+0.17%)
Nov 21, 2023
5.554
5.574
5.524
5.563
23,604
+0.01(+0.17%)
Nov 20, 2023
5.516
5.568
5.516
5.554
12,009
+0.03(+0.51%)
Nov 17, 2023
5.525
5.563
5.505
5.525
26,761
+0.03(+0.52%)
Nov 16, 2023
5.450
5.516
5.431
5.497
22,522
+0.07(+1.22%)
Nov 15, 2023
5.403
5.440
5.403
5.431
66,537
+0.05(+0.88%)
Nov 14, 2023
5.431
5.502
5.289
5.384
397,510
+0.02(+0.35%)
Nov 13, 2023
5.374
5.440
5.352
5.365
34,496
-0.05(-0.96%)
Nov 10, 2023
5.412
5.417
5.375
5.417
14,563
+0.04(+0.79%)
Nov 09, 2023
5.473
5.480
5.374
5.374
9,041
-0.12(-2.23%)
Nov 08, 2023
5.503
5.511
5.497
5.497
4,703
+0.03(+0.52%)
Nov 07, 2023
5.506
5.516
5.421
5.469
25,823
-0.02(-0.34%)
Nov 06, 2023
5.506
5.544
5.393
5.488
42,850
+0.00(+0.00%)
Nov 03, 2023
5.497
5.572
5.459
5.488
36,644
+0.08(+1.40%)
Nov 02, 2023
5.233
5.421
5.233
5.412
99,671
+0.16(+3.06%)
Nov 01, 2023
5.207
5.261
5.185
5.251
46,371
+0.05(+1.02%)
Oct 31, 2023
5.204
5.204
5.139
5.199
18,578
+0.04(+0.85%)
Oct 30, 2023
5.107
5.185
5.073
5.155
16,576
+0.03(+0.67%)
Oct 27, 2023
5.092
5.139
5.083
5.120
11,353
+0.04(+0.74%)
Oct 26, 2023
5.111
5.111
5.073
5.083
16,984
-0.03(-0.55%)
Oct 25, 2023
5.101
5.129
5.027
5.111
18,407
-0.02(-0.36%)
Oct 24, 2023
5.092
5.167
5.092
5.129
30,202
+0.09(+1.86%)
Oct 23, 2023
5.027
5.073
5.022
5.036
96,917
-0.03(-0.55%)
Oct 20, 2023
5.111
5.111
5.029
5.064
93,123
+0.02(+0.37%)
Oct 19, 2023
5.047
5.053
5.027
5.045
19,611
+0.00(+0.00%)
Oct 18, 2023
5.039
5.094
5.039
5.045
26,440
+0.00(+0.00%)
Oct 17, 2023
5.055
5.120
5.036
5.045
31,528
-0.01(-0.18%)
Oct 16, 2023
5.101
5.124
5.045
5.055
26,163
-0.01(-0.18%)
Oct 13, 2023
5.083
5.111
5.045
5.064
30,899
+0.02(+0.46%)
Oct 12, 2023
5.101
5.101
5.036
5.041
75,966
-0.03(-0.64%)
Oct 11, 2023
5.111
5.125
5.064
5.073
86,044
+0.01(+0.18%)
Oct 10, 2023
5.120
5.134
5.045
5.064
39,304
-0.02(-0.37%)
Oct 09, 2023
5.120
5.135
5.064
5.083
29,522
-0.03(-0.50%)
Oct 06, 2023
5.120
5.204
5.101
5.108
22,031
-0.08(-1.48%)
Oct 05, 2023
5.139
5.185
5.139
5.185
11,040
+0.01(+0.18%)
Oct 04, 2023
5.185
5.195
5.129
5.176
23,217
-0.03(-0.54%)
Oct 03, 2023
5.232
5.271
5.157
5.204
29,493
-0.06(-1.07%)
Oct 02, 2023
5.326
5.400
5.260
5.260
94,608
-0.01(-0.18%)
Sep 29, 2023
5.297
5.306
5.270
5.270
26,439
+0.06(+1.11%)
Sep 28, 2023
5.223
5.223
5.186
5.212
13,417
+0.01(+0.13%)
Sep 27, 2023
5.246
5.251
5.194
5.205
17,654
+0.00(+0.00%)
Sep 26, 2023
5.279
5.279
5.186
5.205
86,787
-0.07(-1.40%)
Sep 25, 2023
5.279
5.297
5.279
5.279
9,904
-0.06(-1.04%)
Sep 22, 2023
5.408
5.408
5.307
5.334
17,179
+0.02(+0.35%)
Sep 21, 2023
5.396
5.396
5.307
5.316
18,403
-0.10(-1.88%)
Sep 20, 2023
5.408
5.427
5.380
5.417
47,569
+0.06(+1.03%)
Sep 19, 2023
5.464
5.464
5.334
5.362
40,382
-0.10(-1.86%)
Sep 18, 2023
5.427
5.473
5.399
5.464
36,674
+0.06(+1.03%)
Sep 15, 2023
5.436
5.445
5.394
5.408
13,729
+0.01(+0.17%)
Sep 14, 2023
5.408
5.408
5.344
5.399
21,757
+0.00(+0.00%)
Sep 13, 2023
5.399
5.408
5.399
5.399
22,521
+0.02(+0.42%)
Sep 12, 2023
5.390
5.390
5.353
5.376
10,894
+0.01(+0.10%)
Sep 11, 2023
5.380
5.399
5.353
5.371
14,769
+0.01(+0.17%)
Sep 08, 2023
5.427
5.450
5.361
5.362
23,277
-0.06(-1.02%)
Sep 07, 2023
5.436
5.445
5.417
5.417
6,562
-0.02(-0.34%)
Sep 06, 2023
5.454
5.501
5.427
5.436
8,798
-0.04(-0.68%)
Sep 05, 2023
5.491
5.505
5.454
5.473
25,317
-0.06(-1.00%)
Sep 01, 2023
5.593
5.620
5.519
5.528
13,360
-0.06(-0.99%)
Aug 31, 2023
5.566
5.602
5.566
5.584
24,467
-0.00(-0.00%)
Aug 30, 2023
5.666
5.665
5.575
5.584
25,100
+0.00(+0.00%)
Aug 29, 2023
5.547
5.593
5.547
5.584
85,720
+0.05(+0.83%)
Aug 28, 2023
5.575
5.616
5.538
5.538
18,010
-0.03(-0.49%)
Aug 25, 2023
5.566
5.579
5.474
5.566
39,965
+0.03(+0.49%)
Aug 24, 2023
5.511
5.566
5.501
5.538
20,510
+0.01(+0.17%)
Aug 23, 2023
5.456
5.575
5.456
5.529
45,385
+0.12(+2.20%)
Aug 22, 2023
5.447
5.474
5.410
5.410
9,941
-0.03(-0.51%)
Aug 21, 2023
5.447
5.456
5.392
5.437
25,710
-0.05(-1.00%)
Aug 18, 2023
5.574
5.574
5.437
5.492
26,192
+0.03(+0.50%)
Aug 17, 2023
5.483
5.547
5.465
5.465
23,859
-0.02(-0.33%)
Aug 16, 2023
5.511
5.542
5.474
5.483
60,943
-0.05(-0.99%)
Aug 15, 2023
5.630
5.630
5.534
5.538
14,361
-0.06(-1.14%)
Aug 14, 2023
5.611
5.639
5.575
5.602
20,066
-0.05(-0.81%)
Aug 11, 2023
5.694
5.694
5.584
5.648
30,799
-0.01(-0.16%)
Aug 10, 2023
5.712
5.717
5.630
5.657
21,642
-0.02(-0.32%)
Aug 09, 2023
5.749
5.749
5.675
5.675
22,351
-0.05(-0.80%)
Aug 08, 2023
5.758
5.758
5.703
5.721
20,415
-0.03(-0.48%)
Aug 07, 2023
5.739
5.758
5.739
5.749
14,129
-0.05(-0.95%)
Aug 04, 2023
5.685
5.804
5.685
5.804
14,205
+0.13(+2.34%)
Aug 03, 2023
5.813
5.813
5.611
5.671
44,029
-0.19(-3.20%)
Aug 02, 2023
5.840
5.924
5.840
5.859
10,161
-0.01(-0.16%)
Aug 01, 2023
5.886
5.932
5.849
5.868
25,014
-0.05(-0.77%)
Jul 31, 2023
5.832
5.950
5.814
5.913
38,445
+0.05(+0.86%)
Jul 28, 2023
5.759
5.868
5.723
5.863
41,155
+0.14(+2.45%)
Jul 27, 2023
5.687
5.732
5.652
5.723
27,372
+0.00(+0.00%)
Jul 26, 2023
5.659
5.723
5.623
5.723
11,074
+0.02(+0.32%)
Jul 25, 2023
5.623
5.722
5.596
5.705
27,627
+0.12(+2.11%)
Jul 24, 2023
5.605
5.640
5.578
5.587
14,852
+0.02(+0.33%)
Jul 21, 2023
5.569
5.605
5.560
5.569
24,316
+0.00(+0.00%)
Jul 20, 2023
5.569
5.622
5.560
5.569
14,018
-0.02(-0.32%)
Jul 19, 2023
5.623
5.623
5.569
5.587
24,220
-0.01(-0.16%)
Jul 18, 2023
5.532
5.623
5.532
5.596
80,788
+0.04(+0.65%)
Jul 17, 2023
5.596
5.659
5.551
5.560
24,879
+0.00(+0.00%)
Jul 14, 2023
5.596
5.601
5.525
5.560
16,307
-0.06(-1.13%)
Jul 13, 2023
5.596
5.632
5.560
5.623
11,720
+0.05(+0.98%)
Jul 12, 2023
5.532
5.587
5.532
5.569
20,287
+0.06(+1.15%)
Jul 11, 2023
5.496
5.523
5.487
5.505
16,963
+0.05(+1.00%)
Jul 10, 2023
5.496
5.505
5.442
5.451
30,942
-0.03(-0.50%)
Jul 07, 2023
5.496
5.505
5.469
5.478
12,384
-0.04(-0.66%)
Jul 06, 2023
5.560
5.560
5.478
5.514
17,418
-0.06(-1.14%)
Jul 05, 2023
5.641
5.669
5.451
5.578
38,993
-0.04(-0.65%)
Jul 03, 2023
5.587
5.669
5.523
5.614
58,171
+0.03(+0.48%)
Jun 30, 2023
5.641
5.641
5.587
5.587
43,352
-0.04(-0.79%)
Jun 29, 2023
5.605
5.632
5.596
5.632
16,493
+0.01(+0.16%)
Jun 28, 2023
5.569
5.632
5.569
5.623
10,262
+0.05(+0.97%)
Jun 27, 2023
5.641
5.704
5.533
5.569
22,953
-0.02(-0.32%)
Jun 26, 2023
5.614
5.757
5.587
5.587
80,538
+0.00(+0.00%)
Jun 23, 2023
5.569
5.596
5.560
5.587
11,923
+0.04(+0.81%)
Jun 22, 2023
5.524
5.578
5.506
5.542
22,982
-0.03(-0.48%)
Jun 21, 2023
5.497
5.569
5.461
5.569
20,410
+0.06(+1.14%)
Jun 20, 2023
5.542
5.542
5.463
5.506
19,479
-0.04(-0.73%)
Jun 16, 2023
5.524
5.560
5.506
5.546
21,632
+0.00(+0.08%)
Jun 15, 2023
5.515
5.542
5.479
5.542
40,217
+0.06(+1.15%)
Jun 14, 2023
5.468
5.500
5.455
5.479
4,376
+0.01(+0.22%)
Jun 13, 2023
5.461
5.488
5.448
5.467
14,733
+0.01(+0.27%)
Jun 12, 2023
5.416
5.452
5.399
5.452
17,525
+0.04(+0.66%)
Jun 09, 2023
5.353
5.416
5.353
5.416
39,020
+0.06(+1.17%)
Jun 08, 2023
5.371
5.389
5.353
5.353
4,982
-0.02(-0.33%)
Jun 07, 2023
5.362
5.389
5.353
5.371
32,350
+0.02(+0.34%)
Jun 06, 2023
5.308
5.362
5.308
5.353
8,525
+0.04(+0.85%)
Jun 05, 2023
5.282
5.317
5.264
5.308
23,803
+0.04(+0.85%)
Jun 02, 2023
5.308
5.398
5.264
5.264
15,655
-0.04(-0.69%)
Jun 01, 2023
5.335
5.335
5.290
5.300
19,100
-0.02(-0.32%)
May 31, 2023
5.237
5.335
5.229
5.317
51,903
+0.12(+2.22%)
May 30, 2023
5.157
5.282
5.157
5.202
34,825
+0.05(+1.04%)
May 26, 2023
5.122
5.175
5.113
5.149
29,842
+0.04(+0.70%)
May 25, 2023
5.202
5.202
5.113
5.113
14,984
-0.02(-0.35%)
May 24, 2023
5.175
5.189
5.131
5.131
19,136
-0.04(-0.86%)
May 23, 2023
5.068
5.273
5.068
5.175
80,856
+0.11(+2.11%)
May 22, 2023
5.068
5.091
5.042
5.068
29,326
-0.01(-0.18%)
May 19, 2023
5.104
5.113
5.077
5.077
15,192
-0.02(-0.35%)
May 18, 2023
5.122
5.157
5.086
5.095
16,881
-0.04(-0.87%)
May 17, 2023
5.166
5.175
5.122
5.140
33,461
-0.02(-0.34%)
May 16, 2023
5.157
5.246
5.157
5.157
27,493
-0.01(-0.17%)
May 15, 2023
5.211
5.237
5.118
5.166
46,479
-0.01(-0.17%)
May 12, 2023
5.211
5.211
5.166
5.175
7,453
-0.04(-0.68%)
May 11, 2023
5.229
5.255
5.202
5.211
55,163
+0.01(+0.17%)
May 10, 2023
5.202
5.229
5.202
5.202
9,988
-0.01(-0.17%)
May 09, 2023
5.184
5.211
5.167
5.211
38,823
+0.03(+0.51%)
May 08, 2023
5.211
5.267
5.184
5.184
26,686
-0.06(-1.19%)
May 05, 2023
5.246
5.264
5.184
5.246
11,595
+0.01(+0.17%)
May 04, 2023
5.202
5.246
5.202
5.237
8,543
+0.03(+0.51%)
May 03, 2023
5.229
5.246
5.202
5.211
10,177
+0.01(+0.17%)
May 02, 2023
5.229
5.229
5.193
5.202
31,709
+0.01(+0.17%)
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.