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
abrdn Australia Equity Fund, Inc.
(NY:
IAF
)
4.200
UNCHANGED
Official Closing Price
Updated: 8:00 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 (%)
May 31, 2019
5.310
5.364
5.310
5.330
22,700
+0.01(+0.19%)
May 30, 2019
5.340
5.360
5.310
5.320
43,675
+0.00(+0.00%)
May 29, 2019
5.380
5.390
5.310
5.320
49,491
-0.08(-1.48%)
May 28, 2019
5.410
5.430
5.400
5.400
43,408
-0.03(-0.55%)
May 24, 2019
5.400
5.450
5.400
5.430
17,600
+0.03(+0.56%)
May 23, 2019
5.400
5.420
5.390
5.400
19,271
-0.02(-0.37%)
May 22, 2019
5.440
5.440
5.400
5.420
30,022
+0.01(+0.18%)
May 21, 2019
5.430
5.450
5.380
5.410
57,764
+0.00(+0.00%)
May 20, 2019
5.360
5.420
5.360
5.410
65,692
+0.16(+3.05%)
May 17, 2019
5.280
5.320
5.250
5.250
29,100
-0.04(-0.76%)
May 16, 2019
5.260
5.339
5.250
5.290
47,482
+0.03(+0.57%)
May 15, 2019
5.220
5.294
5.200
5.260
26,978
+0.00(+0.00%)
May 14, 2019
5.240
5.270
5.220
5.260
34,453
+0.03(+0.57%)
May 13, 2019
5.240
5.280
5.230
5.230
48,586
-0.08(-1.51%)
May 10, 2019
5.320
5.350
5.280
5.310
50,900
+0.02(+0.38%)
May 09, 2019
5.230
5.300
5.230
5.290
36,831
+0.01(+0.19%)
May 08, 2019
5.300
5.309
5.280
5.280
23,352
+0.00(+0.00%)
May 07, 2019
5.330
5.370
5.270
5.280
29,295
-0.09(-1.68%)
May 06, 2019
5.350
5.370
5.310
5.370
44,450
-0.02(-0.37%)
May 03, 2019
5.360
5.390
5.360
5.390
42,900
+0.04(+0.75%)
May 02, 2019
5.370
5.380
5.350
5.350
30,964
-0.04(-0.74%)
May 01, 2019
5.380
5.410
5.360
5.390
27,101
+0.03(+0.56%)
Apr 30, 2019
5.360
5.394
5.360
5.360
28,451
-0.03(-0.56%)
Apr 29, 2019
5.440
5.450
5.385
5.390
46,190
-0.04(-0.74%)
Apr 26, 2019
5.410
5.430
5.390
5.430
24,700
+0.05(+0.93%)
Apr 25, 2019
5.400
5.437
5.380
5.380
22,299
-0.05(-0.92%)
Apr 24, 2019
5.440
5.450
5.420
5.430
27,352
+0.00(+0.00%)
Apr 23, 2019
5.430
5.450
5.410
5.430
28,721
-0.02(-0.28%)
Apr 22, 2019
5.430
5.455
5.400
5.445
13,350
-0.00(-0.09%)
Apr 18, 2019
5.490
5.490
5.420
5.450
24,000
-0.02(-0.37%)
Apr 17, 2019
5.500
5.500
5.426
5.470
22,012
+0.01(+0.18%)
Apr 16, 2019
5.460
5.475
5.440
5.460
31,495
+0.05(+0.92%)
Apr 15, 2019
5.400
5.480
5.400
5.410
39,726
-0.06(-1.15%)
Apr 12, 2019
5.500
5.500
5.470
5.473
36,300
+0.00(+0.05%)
Apr 11, 2019
5.450
5.470
5.435
5.470
25,357
+0.02(+0.37%)
Apr 10, 2019
5.450
5.450
5.400
5.450
34,986
+0.02(+0.43%)
Apr 09, 2019
5.380
5.450
5.380
5.426
37,562
+0.03(+0.49%)
Apr 08, 2019
5.380
5.400
5.350
5.400
14,813
+0.00(+0.06%)
Apr 05, 2019
5.370
5.470
5.370
5.397
22,000
+0.03(+0.50%)
Apr 04, 2019
5.450
5.490
5.366
5.370
24,586
-0.13(-2.36%)
Apr 03, 2019
5.480
5.530
5.380
5.500
43,360
+0.08(+1.48%)
Apr 02, 2019
5.380
5.480
5.350
5.420
35,003
+0.02(+0.37%)
Apr 01, 2019
5.450
5.460
5.360
5.400
64,854
-0.02(-0.37%)
Mar 29, 2019
5.460
5.460
5.335
5.420
130,200
+0.11(+2.07%)
Mar 28, 2019
5.230
5.320
5.230
5.310
65,216
+0.06(+1.14%)
Mar 27, 2019
5.230
5.270
5.210
5.250
68,436
+0.03(+0.57%)
Mar 26, 2019
5.190
5.250
5.190
5.220
34,363
+0.01(+0.19%)
Mar 25, 2019
5.210
5.235
5.210
5.210
39,522
+0.00(+0.00%)
Mar 22, 2019
5.310
5.310
5.160
5.210
87,800
-0.13(-2.43%)
Mar 21, 2019
5.320
5.370
5.300
5.340
40,462
+0.03(+0.56%)
Mar 20, 2019
5.280
5.404
5.280
5.310
51,921
-0.16(-2.93%)
Mar 19, 2019
5.470
5.510
5.450
5.470
104,908
+0.05(+0.92%)
Mar 18, 2019
5.470
5.480
5.420
5.420
70,332
-0.02(-0.37%)
Mar 15, 2019
5.400
5.460
5.400
5.440
67,900
+0.03(+0.55%)
Mar 14, 2019
5.370
5.410
5.360
5.410
41,025
+0.01(+0.24%)
Mar 13, 2019
5.350
5.420
5.350
5.397
49,218
+0.04(+0.69%)
Mar 12, 2019
5.420
5.430
5.360
5.360
43,158
-0.07(-1.29%)
Mar 11, 2019
5.350
5.480
5.350
5.430
56,545
+0.07(+1.31%)
Mar 08, 2019
5.350
5.390
5.342
5.360
39,000
-0.01(-0.19%)
Mar 07, 2019
5.410
5.430
5.370
5.370
29,162
-0.05(-0.92%)
Mar 06, 2019
5.460
5.540
5.400
5.420
42,523
+0.00(+0.05%)
Mar 05, 2019
5.480
5.514
5.400
5.417
61,244
-0.07(-1.32%)
Mar 04, 2019
5.540
5.560
5.470
5.490
66,331
+0.03(+0.55%)
Mar 01, 2019
5.440
5.510
5.440
5.460
29,500
+0.00(+0.00%)
Feb 28, 2019
5.500
5.500
5.410
5.460
59,710
-0.04(-0.73%)
Feb 27, 2019
5.530
5.590
5.500
5.500
57,221
-0.02(-0.36%)
Feb 26, 2019
5.530
5.600
5.500
5.520
61,405
-0.08(-1.43%)
Feb 25, 2019
5.560
5.600
5.450
5.600
52,949
+0.17(+3.13%)
Feb 22, 2019
5.380
5.450
5.380
5.430
39,900
+0.10(+1.88%)
Feb 21, 2019
5.470
5.470
5.280
5.330
111,371
-0.15(-2.74%)
Feb 20, 2019
5.510
5.540
5.480
5.480
76,443
-0.07(-1.26%)
Feb 19, 2019
5.460
5.590
5.430
5.550
76,859
+0.12(+2.21%)
Feb 15, 2019
5.450
5.530
5.410
5.430
34,900
+0.01(+0.18%)
Feb 14, 2019
5.270
5.420
5.250
5.420
90,410
+0.16(+3.04%)
Feb 13, 2019
5.280
5.320
5.254
5.260
35,931
-0.01(-0.19%)
Feb 12, 2019
5.270
5.460
5.240
5.270
103,313
+0.03(+0.55%)
Feb 11, 2019
5.210
5.298
5.210
5.241
34,442
+0.01(+0.21%)
Feb 08, 2019
5.250
5.290
5.230
5.230
38,300
-0.02(-0.38%)
Feb 07, 2019
5.270
5.423
5.230
5.250
58,385
+0.03(+0.57%)
Feb 06, 2019
5.320
5.450
5.220
5.220
74,841
-0.11(-2.06%)
Feb 05, 2019
5.340
5.370
5.320
5.330
63,703
+0.02(+0.38%)
Feb 04, 2019
5.250
5.342
5.250
5.310
100,289
+0.05(+0.95%)
Feb 01, 2019
5.280
5.300
5.260
5.260
44,600
-0.02(-0.38%)
Jan 31, 2019
5.250
5.280
5.220
5.280
37,366
+0.03(+0.57%)
Jan 30, 2019
5.170
5.290
5.150
5.250
108,602
+0.08(+1.55%)
Jan 29, 2019
5.150
5.180
5.120
5.170
97,405
+0.03(+0.58%)
Jan 28, 2019
5.120
5.160
5.110
5.140
74,878
+0.00(+0.00%)
Jan 25, 2019
5.100
5.170
5.070
5.140
75,700
+0.09(+1.78%)
Jan 24, 2019
5.070
5.100
5.050
5.050
53,906
+0.00(+0.00%)
Jan 23, 2019
5.040
5.084
5.030
5.050
74,552
+0.02(+0.40%)
Jan 22, 2019
5.100
5.110
5.020
5.030
99,948
-0.08(-1.57%)
Jan 18, 2019
5.150
5.180
5.110
5.110
78,100
+0.00(+0.00%)
Jan 17, 2019
5.100
5.150
5.070
5.110
101,928
-0.02(-0.39%)
Jan 16, 2019
5.160
5.192
5.100
5.130
72,393
-0.02(-0.39%)
Jan 15, 2019
5.190
5.210
5.140
5.150
45,690
+0.01(+0.19%)
Jan 14, 2019
5.200
5.240
5.130
5.140
62,909
-0.08(-1.53%)
Jan 11, 2019
5.200
5.310
5.190
5.220
88,600
+0.01(+0.19%)
Jan 10, 2019
5.260
5.270
5.140
5.210
163,637
+0.09(+1.76%)
Jan 09, 2019
5.010
5.130
5.010
5.120
66,362
+0.11(+2.20%)
Jan 08, 2019
4.910
5.020
4.890
5.010
119,445
+0.16(+3.30%)
Jan 07, 2019
4.820
4.910
4.810
4.850
90,741
+0.04(+0.83%)
Jan 04, 2019
4.670
4.845
4.670
4.810
81,500
+0.15(+3.22%)
Jan 03, 2019
4.670
4.700
4.650
4.660
62,738
-0.05(-1.00%)
Jan 02, 2019
4.670
4.744
4.630
4.707
72,190
-0.04(-0.90%)
Dec 31, 2018
4.680
4.770
4.680
4.750
151,400
+0.01(+0.21%)
Dec 28, 2018
4.660
4.780
4.640
4.740
119,500
-0.08(-1.66%)
Dec 27, 2018
4.780
4.820
4.740
4.820
98,901
+0.01(+0.21%)
Dec 26, 2018
4.760
4.816
4.700
4.810
125,398
+0.10(+2.12%)
Dec 24, 2018
4.650
4.770
4.650
4.710
77,400
-0.02(-0.42%)
Dec 21, 2018
4.760
4.800
4.680
4.730
162,600
+0.01(+0.21%)
Dec 20, 2018
4.900
5.150
4.630
4.720
219,331
-0.23(-4.65%)
Dec 19, 2018
5.030
5.050
4.940
4.950
54,354
-0.04(-0.80%)
Dec 18, 2018
5.030
5.030
4.970
4.990
54,068
+0.03(+0.60%)
Dec 17, 2018
4.960
5.040
4.960
4.960
90,518
+0.01(+0.20%)
Dec 14, 2018
5.000
5.020
4.950
4.950
58,500
-0.10(-1.98%)
Dec 13, 2018
5.100
5.100
5.040
5.050
33,219
+0.01(+0.20%)
Dec 12, 2018
5.050
5.140
5.000
5.040
121,813
+0.06(+1.20%)
Dec 11, 2018
5.000
5.070
4.980
4.980
42,242
+0.03(+0.61%)
Dec 10, 2018
5.090
5.090
4.950
4.950
91,307
-0.20(-3.88%)
Dec 07, 2018
5.090
5.170
5.080
5.150
126,100
+0.06(+1.18%)
Dec 06, 2018
5.140
5.200
5.030
5.090
122,601
-0.10(-1.93%)
Dec 04, 2018
5.300
5.300
5.190
5.190
49,900
-0.13(-2.44%)
Dec 03, 2018
5.280
5.330
5.280
5.320
43,956
+0.11(+2.11%)
Nov 30, 2018
5.190
5.220
5.150
5.210
41,600
-0.02(-0.38%)
Nov 29, 2018
5.200
5.260
5.200
5.230
39,883
+0.02(+0.38%)
Nov 28, 2018
5.120
5.220
5.110
5.210
43,374
+0.09(+1.76%)
Nov 27, 2018
5.130
5.154
5.080
5.120
81,282
-0.05(-0.97%)
Nov 26, 2018
5.240
5.289
5.170
5.170
24,790
-0.02(-0.39%)
Nov 23, 2018
5.200
5.210
5.160
5.190
27,600
-0.01(-0.19%)
Nov 21, 2018
5.200
5.200
5.200
0
+0.08(+1.56%)
Nov 20, 2018
5.120
5.130
5.070
5.120
69,081
-0.04(-0.78%)
Nov 19, 2018
5.210
5.210
5.140
5.160
62,413
-0.04(-0.77%)
Nov 16, 2018
5.180
5.220
5.150
5.200
47,900
+0.05(+0.97%)
Nov 15, 2018
5.120
5.210
5.110
5.150
62,312
+0.01(+0.19%)
Nov 14, 2018
5.170
5.230
5.140
5.140
47,858
-0.09(-1.72%)
Nov 13, 2018
5.270
5.278
5.220
5.230
45,277
-0.01(-0.19%)
Nov 12, 2018
5.360
5.360
5.240
5.240
53,373
-0.08(-1.50%)
Nov 09, 2018
5.320
5.400
5.310
5.320
57,000
-0.07(-1.30%)
Nov 08, 2018
5.400
5.450
5.370
5.390
46,233
+0.02(+0.37%)
Nov 07, 2018
5.370
5.390
5.360
5.370
41,128
+0.06(+1.13%)
Nov 06, 2018
5.280
5.380
5.280
5.310
44,507
+0.06(+1.14%)
Nov 05, 2018
5.220
5.360
5.220
5.250
33,543
+0.01(+0.19%)
Nov 02, 2018
5.250
5.390
5.220
5.240
58,700
+0.00(+0.00%)
Nov 01, 2018
5.230
5.303
5.210
5.240
32,915
+0.07(+1.35%)
Oct 31, 2018
5.170
5.223
5.170
5.170
43,151
+0.04(+0.78%)
Oct 30, 2018
5.160
5.180
5.080
5.130
46,544
+0.05(+0.98%)
Oct 29, 2018
5.180
5.229
5.050
5.080
50,419
-0.10(-1.93%)
Oct 26, 2018
5.270
5.270
5.080
5.180
67,900
-0.01(-0.19%)
Oct 25, 2018
5.270
5.380
5.190
5.190
57,574
-0.03(-0.57%)
Oct 24, 2018
5.330
5.339
5.220
5.220
48,320
-0.08(-1.56%)
Oct 23, 2018
5.310
5.400
5.280
5.303
66,021
-0.09(-1.62%)
Oct 22, 2018
5.440
5.453
5.390
5.390
54,177
-0.08(-1.46%)
Oct 19, 2018
5.470
5.490
5.440
5.470
50,700
+0.05(+0.92%)
Oct 18, 2018
5.400
5.440
5.370
5.420
44,429
+0.02(+0.37%)
Oct 17, 2018
5.380
5.430
5.350
5.400
53,497
+0.06(+1.12%)
Oct 16, 2018
5.310
5.490
5.310
5.340
32,856
+0.02(+0.38%)
Oct 15, 2018
5.260
5.380
5.260
5.320
68,958
+0.01(+0.19%)
Oct 12, 2018
5.320
5.420
5.250
5.310
159,000
-0.19(-3.45%)
Oct 11, 2018
5.470
5.502
5.260
5.500
90,221
+0.07(+1.29%)
Oct 10, 2018
5.610
5.680
5.420
5.430
73,066
-0.20(-3.55%)
Oct 09, 2018
5.600
5.640
5.600
5.630
52,681
+0.01(+0.18%)
Oct 08, 2018
5.620
5.680
5.580
5.620
64,090
-0.13(-2.26%)
Oct 05, 2018
5.790
5.865
5.660
5.750
58,200
-0.03(-0.52%)
Oct 04, 2018
5.850
5.880
5.740
5.780
45,923
-0.13(-2.20%)
Oct 03, 2018
6.040
6.040
5.850
5.910
79,045
+0.02(+0.34%)
Oct 02, 2018
6.010
6.010
5.860
5.890
72,123
-0.06(-1.01%)
Oct 01, 2018
5.970
5.990
5.910
5.950
46,369
-0.02(-0.34%)
Sep 28, 2018
5.930
5.980
5.920
5.970
30,200
+0.05(+0.84%)
Sep 27, 2018
5.930
5.990
5.900
5.920
25,505
+0.00(+0.00%)
Sep 26, 2018
6.000
6.015
5.920
5.920
22,768
-0.07(-1.17%)
Sep 25, 2018
6.010
6.010
5.920
5.990
38,637
+0.03(+0.50%)
Sep 24, 2018
5.900
5.970
5.900
5.960
27,059
+0.06(+1.02%)
Sep 21, 2018
5.900
5.970
5.890
5.900
37,000
-0.21(-3.44%)
Sep 20, 2018
6.050
6.130
6.010
6.110
71,716
+0.06(+0.99%)
Sep 19, 2018
5.960
6.050
5.960
6.050
84,406
+0.10(+1.68%)
Sep 18, 2018
5.870
5.950
5.860
5.950
75,222
+0.06(+1.02%)
Sep 17, 2018
5.850
5.900
5.850
5.890
56,481
+0.07(+1.20%)
Sep 14, 2018
5.830
5.840
5.800
5.820
32,700
+0.00(+0.00%)
Sep 13, 2018
5.880
5.880
5.800
5.820
61,000
-0.03(-0.57%)
Sep 12, 2018
5.760
5.870
5.740
5.853
71,771
+0.09(+1.62%)
Sep 11, 2018
5.720
5.760
5.710
5.760
56,235
+0.02(+0.35%)
Sep 10, 2018
5.720
5.740
5.670
5.740
62,327
+0.06(+1.06%)
Sep 07, 2018
5.700
5.750
5.660
5.680
73,200
-0.07(-1.22%)
Sep 06, 2018
5.750
5.819
5.750
5.750
76,963
-0.07(-1.20%)
Sep 05, 2018
5.850
5.870
5.740
5.820
142,185
-0.03(-0.51%)
Sep 04, 2018
5.970
5.990
5.850
5.850
119,220
-0.14(-2.34%)
Aug 31, 2018
5.990
5.990
5.990
0
+0.02(+0.30%)
Aug 30, 2018
6.120
6.150
5.960
5.972
115,061
-0.16(-2.58%)
Aug 29, 2018
6.140
6.170
6.120
6.130
51,699
-0.02(-0.33%)
Aug 28, 2018
6.210
6.210
6.145
6.150
53,781
+0.02(+0.33%)
Aug 27, 2018
6.200
6.200
6.100
6.130
62,790
-0.05(-0.81%)
Aug 24, 2018
6.150
6.180
6.130
6.180
43,400
+0.08(+1.31%)
Aug 23, 2018
6.120
6.130
6.090
6.100
36,297
-0.08(-1.29%)
Aug 22, 2018
6.120
6.200
6.110
6.180
25,346
+0.04(+0.64%)
Aug 21, 2018
6.140
6.180
6.140
6.141
21,254
-0.04(-0.63%)
Aug 20, 2018
6.150
6.200
6.150
6.180
22,705
-0.01(-0.16%)
Aug 17, 2018
6.170
6.190
6.170
6.190
23,100
+0.01(+0.16%)
Aug 16, 2018
6.200
6.210
6.150
6.180
66,483
+0.07(+1.15%)
Aug 15, 2018
6.160
6.160
6.110
6.110
26,524
-0.05(-0.81%)
Aug 14, 2018
6.180
6.180
6.120
6.160
28,886
+0.02(+0.33%)
Aug 13, 2018
6.130
6.160
6.110
6.140
20,983
+0.03(+0.49%)
Aug 10, 2018
6.120
6.210
6.100
6.110
35,600
-0.10(-1.61%)
Aug 09, 2018
6.200
6.210
6.180
6.210
58,094
+0.01(+0.16%)
Aug 08, 2018
6.200
6.200
6.148
6.200
13,387
+0.00(+0.00%)
Aug 07, 2018
6.190
6.200
6.160
6.200
55,575
+0.10(+1.64%)
Aug 06, 2018
6.080
6.170
6.060
6.100
38,609
-0.02(-0.33%)
Aug 03, 2018
6.160
6.190
6.110
6.120
27,200
-0.02(-0.33%)
Aug 02, 2018
6.130
6.190
6.130
6.140
26,329
-0.01(-0.16%)
Aug 01, 2018
6.130
6.190
6.130
6.150
21,940
-0.01(-0.10%)
Jul 31, 2018
6.150
6.180
6.130
6.156
30,781
+0.02(+0.26%)
Jul 30, 2018
6.170
6.170
6.110
6.140
25,673
-0.02(-0.32%)
Jul 27, 2018
6.180
6.190
6.130
6.160
36,300
-0.01(-0.16%)
Jul 26, 2018
6.110
6.180
6.110
6.170
33,086
+0.03(+0.49%)
Jul 25, 2018
6.160
6.160
6.130
6.140
36,991
-0.02(-0.32%)
Jul 24, 2018
6.160
6.160
6.110
6.160
48,283
+0.06(+0.98%)
Jul 23, 2018
6.120
6.150
6.060
6.100
37,308
-0.05(-0.81%)
Jul 20, 2018
6.100
6.160
6.100
6.150
42,309
+0.11(+1.82%)
Jul 19, 2018
6.080
6.130
6.030
6.040
56,015
-0.10(-1.63%)
Jul 18, 2018
6.090
6.140
6.082
6.140
42,810
+0.06(+0.99%)
Jul 17, 2018
6.030
6.149
6.030
6.080
31,419
+0.03(+0.50%)
Jul 16, 2018
6.090
6.120
6.040
6.050
55,454
+0.02(+0.33%)
Jul 13, 2018
6.070
6.080
6.030
6.030
35,522
-0.09(-1.47%)
Jul 12, 2018
6.150
6.150
6.080
6.120
22,216
+0.00(+0.00%)
Jul 11, 2018
6.080
6.130
6.080
6.120
42,970
+0.02(+0.33%)
Jul 10, 2018
6.090
6.140
6.090
6.100
29,406
+0.01(+0.16%)
Jul 09, 2018
6.160
6.160
6.080
6.090
88,252
-0.06(-0.98%)
Jul 06, 2018
6.160
6.160
6.150
6.150
41,693
+0.00(+0.00%)
Jul 05, 2018
6.240
6.240
6.150
6.150
54,903
-0.05(-0.81%)
Jul 03, 2018
6.200
6.200
6.200
0
-0.05(-0.80%)
Jul 02, 2018
6.270
6.270
6.080
6.250
65,701
+0.00(+0.00%)
Jun 29, 2018
6.250
6.170
6.250
70,830
+0.11(+1.79%)
Jun 28, 2018
6.040
6.140
6.040
6.140
47,434
+0.13(+2.16%)
Jun 27, 2018
6.090
6.160
6.010
6.010
49,523
-0.07(-1.15%)
Jun 26, 2018
6.060
6.080
6.060
6.080
22,690
+0.08(+1.33%)
Jun 25, 2018
6.090
6.093
6.000
6.000
31,677
-0.13(-2.12%)
Jun 22, 2018
6.120
6.160
6.090
6.130
36,354
+0.04(+0.66%)
Jun 21, 2018
6.110
6.110
6.060
6.090
68,991
-0.02(-0.33%)
Jun 20, 2018
6.120
6.250
6.090
6.110
33,389
-0.09(-1.45%)
Jun 19, 2018
6.160
6.210
6.140
6.200
64,958
-0.05(-0.80%)
Jun 18, 2018
6.240
6.250
6.205
6.250
47,150
+0.02(+0.32%)
Jun 15, 2018
6.232
6.200
6.230
136,001
+0.03(+0.48%)
Jun 14, 2018
6.240
6.240
6.150
6.200
78,041
-0.01(-0.16%)
Jun 13, 2018
6.270
6.290
6.191
6.210
44,781
-0.02(-0.32%)
Jun 12, 2018
6.330
6.330
6.190
6.230
55,163
-0.01(-0.16%)
Jun 11, 2018
6.210
6.250
6.200
6.240
45,871
+0.04(+0.65%)
Jun 08, 2018
6.160
6.200
6.140
6.200
24,344
+0.06(+0.98%)
Jun 07, 2018
6.240
6.240
6.140
6.140
46,905
-0.07(-1.13%)
Jun 06, 2018
6.210
6.150
6.210
39,294
+0.05(+0.81%)
Jun 05, 2018
6.130
6.170
6.130
6.160
40,485
-0.02(-0.32%)
Jun 04, 2018
6.180
6.190
6.130
6.180
29,782
+0.04(+0.66%)
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.