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
Eaton Vance Tax-Advantaged Dividend Income Fund
(NY:
EVT
)
23.25
-0.17 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2009
3.841
3.873
3.801
3.831
838,450
+0.02(+0.43%)
May 28, 2009
3.733
3.824
3.703
3.815
846,860
+0.11(+2.92%)
May 27, 2009
3.769
3.808
3.693
3.706
716,252
-0.06(-1.57%)
May 26, 2009
3.706
3.847
3.700
3.765
779,754
+0.06(+1.50%)
May 22, 2009
3.700
3.749
3.680
3.710
666,485
+0.04(+1.16%)
May 21, 2009
3.664
3.703
3.611
3.667
897,689
-0.07(-1.84%)
May 20, 2009
3.775
3.804
3.713
3.736
684,697
+0.00(+0.00%)
May 19, 2009
3.713
3.782
3.677
3.736
829,915
+0.04(+1.15%)
May 18, 2009
3.588
3.713
3.588
3.693
742,434
+0.14(+4.06%)
May 15, 2009
3.569
3.579
3.516
3.549
511,881
-0.01(-0.37%)
May 14, 2009
3.506
3.588
3.506
3.562
530,913
+0.05(+1.40%)
May 13, 2009
3.480
3.543
3.480
3.513
725,712
-0.08(-2.28%)
May 12, 2009
3.634
3.644
3.585
3.595
738,757
-0.02(-0.45%)
May 11, 2009
3.585
3.651
3.565
3.611
849,792
-0.04(-1.17%)
May 08, 2009
3.582
3.660
3.552
3.654
848,013
+0.10(+2.86%)
May 07, 2009
3.598
3.611
3.506
3.552
1,158,504
-0.01(-0.18%)
May 06, 2009
3.529
3.569
3.487
3.559
780,419
+0.08(+2.36%)
May 05, 2009
3.503
3.510
3.444
3.477
1,142,719
-0.02(-0.56%)
May 04, 2009
3.474
3.500
3.474
3.497
920,785
+0.12(+3.49%)
May 01, 2009
3.323
3.382
3.277
3.379
858,486
+0.06(+1.77%)
Apr 30, 2009
3.307
3.343
3.277
3.320
1,041,256
+0.09(+2.85%)
Apr 29, 2009
3.189
3.267
3.185
3.228
863,930
+0.07(+2.18%)
Apr 28, 2009
3.126
3.195
3.113
3.159
568,053
-0.02(-0.52%)
Apr 27, 2009
3.153
3.218
3.130
3.175
811,868
-0.01(-0.31%)
Apr 24, 2009
3.149
3.225
3.149
3.185
771,863
+0.07(+2.32%)
Apr 23, 2009
3.126
3.136
3.077
3.113
1,163,679
+0.01(+0.21%)
Apr 22, 2009
3.097
3.185
3.097
3.107
1,023,511
-0.05(-1.46%)
Apr 21, 2009
3.080
3.169
3.077
3.153
596,380
+0.04(+1.37%)
Apr 20, 2009
3.234
3.234
3.107
3.110
781,594
-0.17(-5.10%)
Apr 17, 2009
3.198
3.310
3.198
3.277
668,142
+0.02(+0.70%)
Apr 16, 2009
3.221
3.285
3.169
3.254
953,629
+0.07(+2.06%)
Apr 15, 2009
3.113
3.202
3.113
3.189
756,587
+0.06(+1.99%)
Apr 14, 2009
3.149
3.189
3.116
3.126
833,924
-0.06(-1.75%)
Apr 13, 2009
3.097
3.202
3.097
3.182
854,254
+0.02(+0.62%)
Apr 09, 2009
3.100
3.179
3.099
3.162
1,309,154
+0.15(+5.12%)
Apr 08, 2009
3.005
3.054
2.982
3.008
601,543
+0.03(+0.99%)
Apr 07, 2009
3.008
3.041
2.972
2.979
951,703
-0.09(-2.88%)
Apr 06, 2009
3.044
3.080
3.028
3.067
702,188
-0.06(-1.89%)
Apr 03, 2009
3.061
3.126
3.015
3.126
691,935
+0.05(+1.60%)
Apr 02, 2009
3.008
3.123
3.008
3.077
1,241,001
+0.11(+3.76%)
Apr 01, 2009
2.871
2.972
2.867
2.966
1,066,193
+0.04(+1.37%)
Mar 31, 2009
2.890
2.936
2.881
2.926
1,019,648
+0.05(+1.80%)
Mar 30, 2009
2.848
2.874
2.818
2.874
779,778
-0.17(-5.70%)
Mar 26, 2009
2.999
3.061
2.982
3.048
1,123,073
+0.09(+2.99%)
Mar 25, 2009
2.890
2.976
2.851
2.959
997,714
+0.07(+2.50%)
Mar 24, 2009
2.848
2.907
2.841
2.887
1,293,487
+0.00(+0.11%)
Mar 23, 2009
2.858
2.890
2.851
2.884
1,105,878
+0.19(+6.93%)
Mar 20, 2009
2.733
2.769
2.690
2.697
787,923
-0.04(-1.44%)
Mar 19, 2009
2.861
2.861
2.733
2.736
1,213,459
-0.06(-2.11%)
Mar 18, 2009
2.681
2.839
2.658
2.795
794,969
+0.07(+2.40%)
Mar 17, 2009
2.641
2.733
2.641
2.730
586,978
+0.09(+3.22%)
Mar 16, 2009
2.651
2.749
2.638
2.645
855,755
+0.04(+1.64%)
Mar 13, 2009
2.618
2.654
2.563
2.602
0
-0.02(-0.75%)
Mar 12, 2009
2.461
2.622
2.438
2.622
746,853
+0.13(+5.26%)
Mar 11, 2009
2.425
2.514
2.379
2.491
906,974
+0.09(+3.82%)
Mar 10, 2009
2.264
2.402
2.264
2.399
1,456,133
+0.17(+7.49%)
Mar 09, 2009
2.228
2.294
2.196
2.232
2,194,451
-0.09(-3.68%)
Mar 06, 2009
2.323
2.368
2.228
2.317
0
-0.03(-1.26%)
Mar 05, 2009
2.418
2.418
2.294
2.346
1,722,407
-0.11(-4.53%)
Mar 04, 2009
2.346
2.477
2.337
2.458
1,340,258
+0.05(+2.04%)
Mar 02, 2009
2.579
2.622
2.402
2.409
1,383,525
-0.31(-11.45%)
Feb 27, 2009
2.851
2.851
2.697
2.720
0
-0.08(-2.92%)
Feb 26, 2009
2.792
2.864
2.763
2.802
826,567
+0.04(+1.54%)
Feb 25, 2009
2.756
2.799
2.684
2.759
841,797
-0.01(-0.47%)
Feb 24, 2009
2.677
2.776
2.586
2.772
1,280,702
+0.16(+6.15%)
Feb 23, 2009
2.864
2.864
2.589
2.612
1,805,704
-0.23(-7.97%)
Feb 20, 2009
2.940
2.949
2.753
2.838
1,758,622
-0.17(-5.77%)
Feb 19, 2009
3.116
3.149
2.976
3.012
778,460
-0.09(-2.75%)
Feb 18, 2009
3.221
3.221
3.008
3.097
1,206,400
-0.12(-3.87%)
Feb 17, 2009
3.352
3.352
3.195
3.221
813,968
-0.23(-6.56%)
Feb 13, 2009
3.467
3.513
3.444
3.447
879,480
-0.01(-0.19%)
Feb 12, 2009
3.484
3.559
3.395
3.454
1,127,791
-0.08(-2.23%)
Feb 11, 2009
3.572
3.624
3.480
3.533
1,063,419
-0.08(-2.27%)
Feb 10, 2009
3.660
3.716
3.533
3.615
1,281,474
-0.11(-2.90%)
Feb 09, 2009
3.677
3.723
3.634
3.723
860,674
-0.01(-0.26%)
Feb 06, 2009
3.618
3.736
3.618
3.733
522,100
+0.10(+2.71%)
Feb 05, 2009
3.513
3.657
3.510
3.634
1,182,324
+0.02(+0.45%)
Feb 04, 2009
3.588
3.683
3.579
3.618
1,104,495
+0.02(+0.46%)
Feb 03, 2009
3.543
3.602
3.493
3.602
782,122
+0.07(+1.85%)
Feb 02, 2009
3.546
3.546
3.484
3.536
484,698
-0.07(-1.91%)
Jan 30, 2009
3.644
3.693
3.546
3.605
0
-0.08(-2.14%)
Jan 29, 2009
3.775
3.778
3.638
3.683
637,471
-0.15(-3.85%)
Jan 28, 2009
3.697
3.837
3.697
3.831
526,833
+0.16(+4.37%)
Jan 27, 2009
3.585
3.687
3.569
3.670
682,582
+0.10(+2.85%)
Jan 26, 2009
3.582
3.683
3.500
3.569
617,512
-0.02(-0.46%)
Jan 23, 2009
3.444
3.598
3.441
3.585
579,502
+0.03(+0.74%)
Jan 22, 2009
3.529
3.602
3.493
3.559
511,337
-0.07(-1.81%)
Jan 21, 2009
3.552
3.624
3.451
3.624
866,990
+0.11(+3.08%)
Jan 20, 2009
3.641
3.657
3.480
3.516
451,772
-0.17(-4.71%)
Jan 16, 2009
3.733
3.801
3.605
3.690
650,645
+0.01(+0.36%)
Jan 15, 2009
3.680
3.700
3.533
3.677
791,002
-0.04(-1.15%)
Jan 14, 2009
3.792
3.792
3.638
3.719
899,748
-0.14(-3.73%)
Jan 13, 2009
3.821
3.906
3.788
3.864
994,507
+0.01(+0.34%)
Jan 12, 2009
3.860
3.900
3.772
3.851
1,089,302
-0.05(-1.18%)
Jan 09, 2009
4.008
4.011
3.896
3.896
923,910
-0.13(-3.18%)
Jan 08, 2009
3.932
4.044
3.877
4.024
872,437
+0.06(+1.57%)
Jan 07, 2009
4.037
4.057
3.955
3.962
1,015,495
-0.09(-2.26%)
Jan 06, 2009
3.923
4.054
3.923
4.054
1,718,931
+0.09(+2.23%)
Jan 05, 2009
3.936
4.034
3.828
3.965
936,897
-0.01(-0.17%)
Jan 02, 2009
3.824
4.021
3.815
3.972
0
+0.15(+4.03%)
Jan 01, 2009
3.605
3.900
3.605
3.818
0
+0.00(+0.00%)
Dec 31, 2008
3.605
3.900
3.605
3.818
1,670,492
+0.25(+7.08%)
Dec 30, 2008
3.474
3.592
3.474
3.565
1,694,547
+0.06(+1.59%)
Dec 29, 2008
3.556
3.588
3.467
3.510
1,268,639
-0.13(-3.60%)
Dec 26, 2008
3.503
3.660
3.493
3.641
1,017,030
+0.16(+4.71%)
Dec 24, 2008
3.431
3.556
3.431
3.477
658,890
+0.05(+1.53%)
Dec 23, 2008
3.490
3.556
3.398
3.425
1,145,981
-0.06(-1.69%)
Dec 22, 2008
3.543
3.621
3.421
3.484
1,474,063
-0.18(-4.83%)
Dec 19, 2008
3.490
3.697
3.457
3.660
1,257,321
+0.16(+4.69%)
Dec 18, 2008
3.572
3.690
3.493
3.497
927,352
-0.07(-1.84%)
Dec 17, 2008
3.408
3.592
3.356
3.562
1,361,078
+0.07(+2.07%)
Dec 16, 2008
3.405
3.493
3.326
3.490
1,961,810
+0.10(+3.00%)
Dec 15, 2008
3.487
3.503
3.313
3.388
945,561
-0.12(-3.54%)
Dec 12, 2008
3.343
3.546
3.320
3.513
1,157,759
+0.04(+1.23%)
Dec 11, 2008
3.552
3.592
3.385
3.470
881,549
-0.09(-2.40%)
Dec 10, 2008
3.638
3.641
3.428
3.556
1,309,914
-0.07(-2.02%)
Dec 09, 2008
3.565
3.775
3.549
3.629
1,457,634
+0.00(+0.13%)
Dec 08, 2008
3.438
3.693
3.438
3.624
1,785,643
+0.25(+7.38%)
Dec 05, 2008
3.231
3.375
3.097
3.375
1,023,405
+0.09(+2.79%)
Dec 04, 2008
3.467
3.467
3.044
3.284
1,394,208
-0.03(-0.99%)
Dec 03, 2008
3.169
3.346
3.031
3.316
1,109,573
+0.16(+5.09%)
Dec 02, 2008
3.067
3.238
3.051
3.156
1,215,695
+0.12(+3.88%)
Dec 01, 2008
3.146
3.205
3.021
3.038
1,281,654
-0.26(-7.94%)
Nov 28, 2008
3.316
3.352
3.250
3.300
623,251
-0.03(-0.98%)
Nov 26, 2008
3.090
3.333
3.087
3.333
1,231,951
+0.16(+4.95%)
Nov 25, 2008
3.179
3.244
3.044
3.175
1,170,133
+0.03(+0.94%)
Nov 24, 2008
2.851
3.179
2.851
3.146
1,804,035
+0.33(+11.63%)
Nov 21, 2008
2.792
2.835
2.458
2.818
2,012,502
+0.07(+2.38%)
Nov 20, 2008
3.041
3.071
2.605
2.753
1,894,515
-0.46(-14.29%)
Nov 19, 2008
3.398
3.431
3.159
3.212
896,935
-0.27(-7.81%)
Nov 18, 2008
3.484
3.523
3.329
3.484
1,136,927
+0.01(+0.28%)
Nov 17, 2008
3.598
3.598
3.405
3.474
1,047,679
-0.20(-5.44%)
Nov 14, 2008
3.811
3.883
3.667
3.674
937,062
-0.19(-4.84%)
Nov 13, 2008
3.713
3.864
3.477
3.860
2,081,478
+0.11(+3.06%)
Nov 12, 2008
3.936
3.942
3.618
3.746
800,288
-0.27(-6.69%)
Nov 11, 2008
3.942
4.040
3.805
4.014
950,126
-0.01(-0.24%)
Nov 10, 2008
4.211
4.257
3.991
4.024
566,667
-0.11(-2.77%)
Nov 07, 2008
4.087
4.286
4.064
4.139
821,148
+0.09(+2.10%)
Nov 06, 2008
4.398
4.417
3.998
4.054
801,154
-0.22(-5.14%)
Nov 05, 2008
4.313
4.381
4.227
4.273
880,643
-0.08(-1.73%)
Nov 04, 2008
4.211
4.411
4.211
4.349
851,229
+0.14(+3.35%)
Nov 03, 2008
4.244
4.319
4.178
4.208
791,911
-0.03(-0.77%)
Oct 31, 2008
4.201
4.277
4.093
4.241
869,123
+0.13(+3.19%)
Oct 30, 2008
4.011
4.168
3.965
4.109
1,360,794
+0.26(+6.72%)
Oct 29, 2008
3.756
3.929
3.739
3.851
1,383,189
+0.12(+3.34%)
Oct 28, 2008
3.726
3.769
3.451
3.726
1,528,475
+0.20(+5.77%)
Oct 27, 2008
3.598
3.727
3.506
3.523
981,065
-0.14(-3.93%)
Oct 24, 2008
3.674
3.772
3.605
3.667
900,987
-0.21(-5.41%)
Oct 23, 2008
4.041
4.096
3.818
3.877
881,452
-0.17(-4.13%)
Oct 22, 2008
4.214
4.214
3.932
4.044
604,598
-0.32(-7.29%)
Oct 21, 2008
4.375
4.488
4.309
4.362
812,979
-0.04(-0.89%)
Oct 20, 2008
4.221
4.437
4.195
4.401
914,936
+0.20(+4.68%)
Oct 17, 2008
4.260
4.355
3.936
4.204
830,504
+0.10(+2.48%)
Oct 16, 2008
4.103
4.159
3.759
4.103
1,126,460
+0.03(+0.81%)
Oct 15, 2008
4.293
4.316
4.047
4.070
654,004
-0.34(-7.80%)
Oct 14, 2008
4.565
4.581
4.267
4.414
1,244,370
+0.19(+4.50%)
Oct 13, 2008
6.554
6.554
3.703
4.224
1,887,176
+0.63(+17.40%)
Oct 10, 2008
2.753
3.910
2.609
3.598
3,859,960
+0.14(+4.17%)
Oct 09, 2008
4.172
4.211
3.248
3.454
1,747,451
-0.70(-16.88%)
Oct 08, 2008
4.096
4.211
3.677
4.155
2,144,019
-0.15(-3.50%)
Oct 07, 2008
4.650
4.650
4.162
4.306
1,626,614
-0.34(-7.33%)
Oct 06, 2008
4.807
4.807
3.935
4.647
1,875,306
-0.29(-5.84%)
Oct 03, 2008
4.948
5.152
4.916
4.935
866,200
-0.05(-1.05%)
Oct 02, 2008
5.165
5.165
4.948
4.988
735,699
-0.26(-4.87%)
Oct 01, 2008
5.024
5.263
5.007
5.243
614,594
+0.10(+2.04%)
Sep 30, 2008
5.079
5.207
5.047
5.138
786,116
+0.16(+3.16%)
Sep 29, 2008
5.247
5.476
4.857
4.981
1,209,608
-0.55(-9.90%)
Sep 26, 2008
5.414
5.548
5.407
5.528
0
-0.07(-1.29%)
Sep 25, 2008
5.512
5.705
5.510
5.601
808,939
+0.10(+1.85%)
Sep 24, 2008
5.558
5.594
5.466
5.499
634,756
-0.05(-0.94%)
Sep 23, 2008
5.643
5.660
5.476
5.551
623,334
-0.09(-1.57%)
Sep 22, 2008
5.633
5.856
5.633
5.640
712,227
-0.27(-4.60%)
Sep 19, 2008
5.961
6.554
5.814
5.912
0
+0.42(+7.64%)
Sep 18, 2008
5.388
5.492
5.024
5.492
1,507,496
+0.15(+2.82%)
Sep 17, 2008
5.633
5.660
5.325
5.342
1,141,013
-0.36(-6.38%)
Sep 16, 2008
5.777
5.846
5.564
5.705
1,070,309
-0.20(-3.39%)
Sep 15, 2008
5.997
6.069
5.886
5.905
903,325
-0.30(-4.81%)
Sep 12, 2008
6.158
6.230
6.138
6.203
569,728
+0.04(+0.64%)
Sep 11, 2008
6.131
6.167
6.043
6.164
615,586
-0.07(-1.10%)
Sep 10, 2008
6.272
6.315
6.158
6.233
863,420
-0.06(-0.99%)
Sep 09, 2008
6.508
6.534
6.285
6.295
517,309
-0.23(-3.52%)
Sep 08, 2008
6.646
6.669
6.462
6.525
684,446
+0.05(+0.76%)
Sep 05, 2008
6.528
6.531
6.374
6.475
0
-0.11(-1.69%)
Sep 04, 2008
6.764
6.767
6.561
6.587
555,352
-0.22(-3.23%)
Sep 03, 2008
6.882
6.882
6.751
6.806
341,481
-0.09(-1.33%)
Sep 02, 2008
6.947
6.967
6.879
6.898
611,381
-0.00(-0.00%)
Aug 29, 2008
6.947
6.957
6.875
6.898
368,145
-0.05(-0.71%)
Aug 28, 2008
6.882
6.947
6.869
6.947
326,477
+0.11(+1.63%)
Aug 27, 2008
6.806
6.852
6.806
6.836
312,422
+0.04(+0.63%)
Aug 26, 2008
6.780
6.849
6.744
6.793
1,069,733
+0.01(+0.14%)
Aug 25, 2008
6.875
6.892
6.770
6.784
519,665
-0.13(-1.85%)
Aug 22, 2008
6.846
6.921
6.787
6.911
364,740
+0.12(+1.74%)
Aug 21, 2008
6.705
6.833
6.705
6.793
1,423,741
+0.04(+0.63%)
Aug 20, 2008
6.741
6.770
6.705
6.751
438,162
-0.01(-0.19%)
Aug 19, 2008
6.806
6.813
6.725
6.764
487,438
-0.08(-1.23%)
Aug 18, 2008
6.931
6.931
6.813
6.848
406,576
-0.08(-1.15%)
Aug 15, 2008
6.898
6.928
6.859
6.928
0
+0.05(+0.67%)
Aug 14, 2008
6.882
6.918
6.851
6.882
307,610
-0.01(-0.19%)
Aug 13, 2008
6.885
6.918
6.816
6.895
366,299
-0.03(-0.43%)
Aug 12, 2008
7.006
7.006
6.898
6.924
523,665
-0.09(-1.22%)
Aug 11, 2008
6.983
7.073
6.967
7.010
319,761
+0.02(+0.23%)
Aug 08, 2008
6.931
7.052
6.931
6.993
383,586
+0.07(+0.99%)
Aug 07, 2008
6.983
7.036
6.908
6.924
221,112
-0.13(-1.90%)
Aug 06, 2008
7.065
7.110
7.003
7.059
331,610
-0.04(-0.51%)
Aug 05, 2008
7.026
7.101
7.010
7.095
336,294
+0.11(+1.55%)
Aug 04, 2008
7.121
7.121
6.967
6.987
338,491
-0.17(-2.38%)
Aug 01, 2008
7.196
7.196
7.065
7.157
435,370
-0.01(-0.18%)
Jul 31, 2008
7.177
7.236
7.147
7.170
544,886
-0.01(-0.14%)
Jul 30, 2008
7.101
7.180
7.039
7.180
605,522
+0.12(+1.76%)
Jul 29, 2008
7.056
7.059
6.915
7.056
404,593
+0.17(+2.48%)
Jul 28, 2008
7.039
7.059
6.869
6.885
350,517
-0.12(-1.73%)
Jul 25, 2008
7.072
7.072
6.947
7.006
391,789
-0.04(-0.51%)
Jul 24, 2008
7.239
7.239
7.042
7.042
393,528
-0.24(-3.29%)
Jul 23, 2008
7.180
7.305
7.160
7.282
489,687
+0.11(+1.51%)
Jul 22, 2008
7.072
7.190
7.033
7.174
397,495
+0.00(+0.05%)
Jul 21, 2008
7.111
7.174
7.085
7.170
346,974
+0.09(+1.25%)
Jul 18, 2008
7.124
7.124
7.049
7.082
416,695
-0.06(-0.83%)
Jul 17, 2008
7.144
7.151
7.036
7.141
476,251
+0.09(+1.25%)
Jul 16, 2008
6.816
7.065
6.787
7.052
684,791
+0.19(+2.77%)
Jul 15, 2008
6.915
6.993
6.764
6.862
975,853
-0.15(-2.15%)
Jul 14, 2008
7.213
7.216
6.964
7.013
980,815
-0.11(-1.52%)
Jul 11, 2008
7.226
7.236
6.993
7.121
959,158
-0.16(-2.25%)
Jul 10, 2008
7.308
7.346
7.187
7.285
491,002
-0.04(-0.54%)
Jul 09, 2008
7.442
7.459
7.324
7.324
550,473
-0.08(-1.11%)
Jul 08, 2008
7.272
7.406
7.259
7.406
491,692
+0.10(+1.35%)
Jul 07, 2008
7.567
7.581
7.259
7.308
618,009
-0.23(-3.09%)
Jul 04, 2008
7.563
7.577
7.459
7.541
301,311
+0.00(+0.00%)
Jul 03, 2008
7.563
7.577
7.459
7.541
301,311
-0.02(-0.22%)
Jul 02, 2008
7.662
7.714
7.554
7.557
328,119
-0.12(-1.54%)
Jul 01, 2008
7.524
7.675
7.415
7.675
575,566
+0.09(+1.12%)
Jun 30, 2008
7.668
7.691
7.590
7.590
391,279
-0.03(-0.34%)
Jun 27, 2008
7.685
7.727
7.586
7.616
342,638
-0.07(-0.85%)
Jun 26, 2008
7.809
7.819
7.655
7.681
253,217
-0.20(-2.50%)
Jun 25, 2008
7.803
7.901
7.803
7.878
377,785
+0.11(+1.48%)
Jun 24, 2008
7.727
7.822
7.691
7.763
350,215
+0.01(+0.17%)
Jun 23, 2008
7.822
7.822
7.724
7.750
288,547
-0.05(-0.59%)
Jun 20, 2008
7.891
7.891
7.740
7.796
380,458
-0.13(-1.61%)
Jun 19, 2008
7.980
7.980
7.872
7.924
356,855
-0.08(-0.98%)
Jun 18, 2008
8.042
8.042
7.902
8.003
372,125
-0.05(-0.65%)
Jun 17, 2008
8.062
8.081
8.012
8.055
342,427
+0.03(+0.37%)
Jun 16, 2008
7.996
8.058
7.980
8.026
268,126
+0.01(+0.16%)
Jun 13, 2008
7.967
8.026
7.950
8.012
375,420
+0.07(+0.82%)
Jun 12, 2008
8.006
8.071
7.921
7.947
538,066
-0.02(-0.21%)
Jun 11, 2008
8.081
8.094
7.957
7.963
355,662
-0.14(-1.74%)
Jun 10, 2008
8.130
8.153
8.042
8.104
363,025
-0.02(-0.20%)
Jun 09, 2008
8.196
8.235
8.088
8.121
508,405
-0.04(-0.52%)
Jun 06, 2008
8.409
8.409
8.157
8.163
671,261
-0.28(-3.30%)
Jun 05, 2008
8.445
8.471
8.402
8.442
407,186
+0.02(+0.23%)
Jun 04, 2008
8.422
8.445
8.379
8.422
396,302
+0.00(+0.00%)
Jun 03, 2008
8.425
8.468
8.357
8.422
293,011
+0.01(+0.16%)
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.