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/Four Corners Senior Floating Rate Income Fund II
(NY:
FCT
)
10.16
-0.04 (-0.39%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2005
6.226
6.275
6.208
6.271
198,268
+0.05(+0.73%)
May 27, 2005
6.127
6.247
6.127
6.226
291,554
+0.11(+1.83%)
May 26, 2005
6.061
6.127
6.061
6.113
284,422
+0.04(+0.69%)
May 25, 2005
6.085
6.127
6.047
6.071
682,100
-0.01(-0.17%)
May 24, 2005
6.194
6.201
6.082
6.082
388,549
-0.10(-1.64%)
May 23, 2005
6.183
6.204
6.152
6.183
238,778
-0.02(-0.28%)
May 20, 2005
6.180
6.222
6.180
6.201
217,952
+0.02(+0.34%)
May 19, 2005
6.243
6.243
6.169
6.180
323,505
-0.04(-0.56%)
May 18, 2005
6.240
6.254
6.190
6.215
244,768
-0.02(-0.39%)
May 17, 2005
6.285
6.334
6.222
6.240
228,222
-0.05(-0.78%)
May 16, 2005
6.285
6.317
6.285
6.289
115,537
+0.00(+0.06%)
May 13, 2005
6.282
6.296
6.282
6.285
149,485
+0.00(+0.06%)
May 12, 2005
6.292
6.303
6.254
6.282
142,924
+0.00(+0.06%)
May 11, 2005
6.348
6.348
6.278
6.278
300,398
-0.05(-0.83%)
May 10, 2005
6.348
6.380
6.310
6.331
171,167
-0.02(-0.33%)
May 09, 2005
6.348
6.390
6.324
6.352
140,642
-0.02(-0.38%)
May 06, 2005
6.376
6.390
6.341
6.376
189,710
+0.00(+0.00%)
May 05, 2005
6.366
6.383
6.334
6.376
172,308
-0.01(-0.11%)
May 04, 2005
6.348
6.390
6.348
6.383
164,035
+0.02(+0.39%)
May 03, 2005
6.362
6.369
6.331
6.359
97,850
-0.02(-0.38%)
May 02, 2005
6.352
6.401
6.348
6.383
144,636
+0.02(+0.33%)
Apr 29, 2005
6.387
6.390
6.345
6.362
160,897
-0.04(-0.66%)
Apr 28, 2005
6.390
6.439
6.376
6.404
215,670
+0.00(+0.00%)
Apr 27, 2005
6.380
6.425
6.376
6.404
181,722
+0.03(+0.44%)
Apr 26, 2005
6.429
6.443
6.376
6.376
474,988
-0.05(-0.82%)
Apr 25, 2005
6.432
6.453
6.401
6.429
301,824
-0.01(-0.16%)
Apr 22, 2005
6.408
6.446
6.408
6.439
176,016
+0.02(+0.27%)
Apr 21, 2005
6.408
6.467
6.404
6.422
176,587
-0.01(-0.22%)
Apr 20, 2005
6.429
6.453
6.369
6.436
290,984
+0.00(+0.05%)
Apr 19, 2005
6.478
6.478
6.390
6.432
256,465
-0.02(-0.27%)
Apr 18, 2005
6.446
6.485
6.397
6.450
225,655
+0.01(+0.16%)
Apr 15, 2005
6.481
6.485
6.362
6.439
275,579
-0.04(-0.65%)
Apr 14, 2005
6.432
6.481
6.422
6.481
154,906
+0.03(+0.43%)
Apr 13, 2005
6.474
6.502
6.443
6.453
178,869
-0.01(-0.11%)
Apr 12, 2005
6.443
6.467
6.408
6.460
171,452
+0.04(+0.55%)
Apr 11, 2005
6.499
6.499
6.397
6.425
224,514
-0.06(-0.87%)
Apr 08, 2005
6.478
6.495
6.457
6.481
200,265
-0.02(-0.32%)
Apr 07, 2005
6.520
6.537
6.450
6.502
227,081
-0.01(-0.16%)
Apr 06, 2005
6.597
6.597
6.502
6.513
197,127
-0.06(-0.96%)
Apr 05, 2005
6.537
6.604
6.516
6.576
162,038
+0.06(+0.86%)
Apr 04, 2005
6.513
6.562
6.457
6.520
104,697
+0.01(+0.11%)
Apr 01, 2005
6.450
6.541
6.450
6.513
176,587
-0.01(-0.11%)
Mar 31, 2005
6.520
6.583
6.506
6.520
140,927
+0.00(+0.00%)
Mar 30, 2005
6.485
6.548
6.485
6.520
136,363
+0.01(+0.22%)
Mar 29, 2005
6.488
6.520
6.485
6.506
151,768
+0.01(+0.22%)
Mar 28, 2005
6.513
6.534
6.387
6.492
678,106
-0.06(-0.96%)
Mar 24, 2005
6.573
6.615
6.520
6.555
219,379
+0.00(+0.00%)
Mar 23, 2005
6.555
6.643
6.485
6.555
285,278
+0.00(+0.00%)
Mar 22, 2005
6.583
6.594
6.541
6.555
145,492
-0.02(-0.37%)
Mar 21, 2005
6.622
6.625
6.566
6.580
213,958
-0.08(-1.16%)
Mar 18, 2005
6.653
6.657
6.601
6.657
201,121
+0.00(+0.05%)
Mar 17, 2005
6.639
6.688
6.622
6.653
208,823
-0.01(-0.21%)
Mar 16, 2005
6.629
6.688
6.611
6.667
204,829
+0.01(+0.21%)
Mar 15, 2005
6.699
6.702
6.636
6.653
142,068
-0.02(-0.26%)
Mar 14, 2005
6.671
6.706
6.667
6.671
248,477
-0.01(-0.10%)
Mar 11, 2005
6.709
6.723
6.678
6.678
182,007
-0.06(-0.83%)
Mar 10, 2005
6.734
6.765
6.713
6.734
157,188
-0.01(-0.21%)
Mar 09, 2005
6.765
6.783
6.730
6.748
332,634
-0.01(-0.10%)
Mar 08, 2005
6.741
6.769
6.741
6.755
284,137
-0.01(-0.10%)
Mar 07, 2005
6.765
6.769
6.734
6.762
318,085
+0.02(+0.31%)
Mar 04, 2005
6.751
6.769
6.730
6.741
224,799
-0.02(-0.26%)
Mar 03, 2005
6.762
6.776
6.744
6.758
219,949
+0.00(+0.00%)
Mar 02, 2005
6.755
6.762
6.737
6.758
136,363
+0.02(+0.31%)
Mar 01, 2005
6.706
6.765
6.706
6.737
300,398
+0.02(+0.26%)
Feb 28, 2005
6.695
6.720
6.678
6.720
257,035
+0.04(+0.63%)
Feb 25, 2005
6.681
6.685
6.650
6.678
168,314
+0.03(+0.47%)
Feb 24, 2005
6.608
6.646
6.608
6.646
183,719
+0.01(+0.16%)
Feb 23, 2005
6.632
6.671
6.601
6.636
363,730
-0.01(-0.16%)
Feb 22, 2005
6.723
6.723
6.625
6.646
298,116
-0.06(-0.84%)
Feb 18, 2005
6.702
6.702
6.664
6.702
310,953
-0.00(-0.05%)
Feb 17, 2005
6.727
6.748
6.674
6.706
322,935
-0.02(-0.31%)
Feb 16, 2005
6.695
6.727
6.685
6.727
230,219
+0.02(+0.26%)
Feb 15, 2005
6.716
6.723
6.688
6.709
181,437
+0.00(+0.00%)
Feb 14, 2005
6.713
6.744
6.681
6.709
202,262
-0.02(-0.31%)
Feb 11, 2005
6.706
6.737
6.685
6.730
210,250
+0.02(+0.37%)
Feb 10, 2005
6.685
6.706
6.671
6.706
269,017
+0.01(+0.16%)
Feb 09, 2005
6.688
6.713
6.688
6.695
248,192
-0.01(-0.21%)
Feb 08, 2005
6.688
6.709
6.667
6.709
182,007
+0.03(+0.47%)
Feb 07, 2005
6.692
6.699
6.671
6.678
199,980
+0.01(+0.11%)
Feb 04, 2005
6.660
6.695
6.639
6.671
397,107
+0.02(+0.26%)
Feb 03, 2005
6.636
6.653
6.622
6.653
221,946
+0.02(+0.32%)
Feb 02, 2005
6.611
6.639
6.601
6.632
249,618
+0.04(+0.53%)
Feb 01, 2005
6.632
6.632
6.587
6.597
354,315
-0.04(-0.63%)
Jan 31, 2005
6.622
6.653
6.622
6.639
302,395
-0.00(-0.05%)
Jan 28, 2005
6.611
6.646
6.583
6.643
296,404
+0.04(+0.53%)
Jan 27, 2005
6.573
6.622
6.573
6.608
318,085
+0.03(+0.43%)
Jan 26, 2005
6.608
6.611
6.562
6.580
328,926
+0.00(+0.00%)
Jan 25, 2005
6.615
6.629
6.573
6.580
307,815
-0.03(-0.48%)
Jan 24, 2005
6.555
6.625
6.541
6.611
505,228
+0.04(+0.53%)
Jan 21, 2005
6.625
6.629
6.576
6.576
385,696
-0.03(-0.42%)
Jan 20, 2005
6.576
6.608
6.573
6.604
172,593
+0.01(+0.11%)
Jan 19, 2005
6.632
6.636
6.576
6.597
429,629
-0.01(-0.16%)
Jan 18, 2005
6.618
6.625
6.587
6.608
385,981
+0.00(+0.00%)
Jan 14, 2005
6.604
6.618
6.580
6.608
152,909
+0.01(+0.11%)
Jan 13, 2005
6.601
6.618
6.590
6.601
176,016
-0.01(-0.11%)
Jan 12, 2005
6.618
6.632
6.590
6.608
231,075
+0.00(+0.00%)
Jan 11, 2005
6.562
6.608
6.559
6.608
272,440
+0.06(+0.86%)
Jan 10, 2005
6.516
6.569
6.516
6.551
259,888
+0.02(+0.38%)
Jan 07, 2005
6.488
6.527
6.457
6.527
287,846
+0.03(+0.49%)
Jan 06, 2005
6.495
6.520
6.478
6.495
292,410
-0.00(-0.05%)
Jan 05, 2005
6.464
6.506
6.422
6.499
329,496
+0.04(+0.65%)
Jan 04, 2005
6.474
6.481
6.436
6.457
202,547
-0.00(-0.05%)
Jan 03, 2005
6.408
6.464
6.404
6.460
234,784
+0.02(+0.33%)
Dec 31, 2004
6.390
6.439
6.355
6.439
656,140
+0.06(+0.88%)
Dec 30, 2004
6.404
6.411
6.366
6.383
552,299
-0.02(-0.33%)
Dec 29, 2004
6.397
6.422
6.366
6.404
458,157
-0.00(-0.05%)
Dec 28, 2004
6.320
6.425
6.320
6.408
524,341
+0.05(+0.77%)
Dec 27, 2004
6.338
6.373
6.338
6.359
374,855
+0.00(+0.06%)
Dec 23, 2004
6.345
6.373
6.334
6.355
341,193
+0.00(+0.06%)
Dec 22, 2004
6.359
6.390
6.324
6.352
591,667
+0.01(+0.11%)
Dec 21, 2004
6.327
6.355
6.313
6.345
479,267
+0.04(+0.56%)
Dec 20, 2004
6.299
6.338
6.282
6.310
478,697
+0.00(+0.00%)
Dec 17, 2004
6.292
6.345
6.285
6.310
385,125
+0.00(+0.00%)
Dec 16, 2004
6.320
6.359
6.299
6.310
454,448
-0.01(-0.17%)
Dec 15, 2004
6.404
6.404
6.320
6.320
353,460
-0.06(-0.93%)
Dec 14, 2004
6.404
6.425
6.348
6.380
287,846
-0.05(-0.71%)
Dec 13, 2004
6.429
6.429
6.397
6.425
220,234
+0.00(+0.00%)
Dec 10, 2004
6.411
6.425
6.383
6.425
252,756
+0.02(+0.33%)
Dec 09, 2004
6.369
6.418
6.352
6.404
278,146
+0.04(+0.55%)
Dec 08, 2004
6.331
6.376
6.331
6.369
312,665
+0.04(+0.61%)
Dec 07, 2004
6.352
6.380
6.317
6.331
384,555
-0.03(-0.50%)
Dec 06, 2004
6.380
6.397
6.359
6.362
185,716
-0.01(-0.17%)
Dec 03, 2004
6.387
6.401
6.348
6.373
303,536
-0.00(-0.06%)
Dec 02, 2004
6.404
6.429
6.331
6.376
649,293
-0.11(-1.62%)
Dec 01, 2004
6.457
6.499
6.450
6.481
217,952
+0.01(+0.11%)
Nov 30, 2004
6.495
6.502
6.446
6.474
468,142
-0.01(-0.11%)
Nov 29, 2004
6.499
6.499
6.425
6.481
271,299
-0.00(-0.05%)
Nov 26, 2004
6.474
6.499
6.471
6.485
59,623
-0.01(-0.11%)
Nov 24, 2004
6.467
6.502
6.457
6.492
196,842
-0.01(-0.16%)
Nov 23, 2004
6.485
6.509
6.485
6.502
229,934
+0.02(+0.38%)
Nov 22, 2004
6.523
6.537
6.453
6.478
239,063
-0.04(-0.65%)
Nov 19, 2004
6.506
6.520
6.485
6.520
302,109
-0.00(-0.05%)
Nov 18, 2004
6.566
6.611
6.502
6.523
177,157
-0.05(-0.75%)
Nov 17, 2004
6.622
6.646
6.559
6.573
200,550
-0.05(-0.69%)
Nov 16, 2004
6.597
6.657
6.594
6.618
251,900
-0.01(-0.21%)
Nov 15, 2004
6.615
6.632
6.594
6.632
185,716
+0.05(+0.75%)
Nov 12, 2004
6.590
6.625
6.555
6.583
247,907
+0.01(+0.16%)
Nov 11, 2004
6.583
6.608
6.555
6.573
138,074
+0.01(+0.11%)
Nov 10, 2004
6.566
6.597
6.537
6.566
136,077
+0.02(+0.32%)
Nov 09, 2004
6.611
6.611
6.520
6.544
226,511
-0.05(-0.69%)
Nov 08, 2004
6.562
6.590
6.530
6.590
209,394
-0.00(-0.05%)
Nov 05, 2004
6.559
6.611
6.523
6.594
301,824
+0.03(+0.48%)
Nov 04, 2004
6.569
6.608
6.527
6.562
155,191
+0.00(+0.00%)
Nov 03, 2004
6.541
6.583
6.527
6.562
288,701
+0.01(+0.11%)
Nov 02, 2004
6.559
6.562
6.495
6.555
234,784
+0.01(+0.21%)
Nov 01, 2004
6.597
6.597
6.537
6.541
199,980
-0.07(-1.01%)
Oct 29, 2004
6.541
6.608
6.530
6.608
183,719
+0.07(+1.02%)
Oct 28, 2004
6.608
6.608
6.541
6.541
160,611
-0.06(-0.85%)
Oct 27, 2004
6.625
6.625
6.530
6.597
221,090
+0.01(+0.11%)
Oct 26, 2004
6.608
6.639
6.576
6.590
326,073
-0.06(-0.90%)
Oct 25, 2004
6.657
6.685
6.625
6.650
205,685
-0.01(-0.11%)
Oct 22, 2004
6.646
6.671
6.629
6.657
543,740
+0.03(+0.48%)
Oct 21, 2004
6.678
6.678
6.611
6.625
406,807
-0.01(-0.21%)
Oct 20, 2004
6.674
6.678
6.590
6.639
192,848
-0.01(-0.21%)
Oct 19, 2004
6.674
6.702
6.632
6.653
149,771
-0.04(-0.52%)
Oct 18, 2004
6.688
6.709
6.674
6.688
129,231
-0.00(-0.05%)
Oct 15, 2004
6.699
6.702
6.667
6.692
115,252
+0.00(+0.05%)
Oct 14, 2004
6.667
6.688
6.646
6.688
112,399
+0.02(+0.32%)
Oct 13, 2004
6.678
6.678
6.657
6.667
87,580
+0.01(+0.16%)
Oct 12, 2004
6.632
6.681
6.611
6.657
105,838
+0.02(+0.37%)
Oct 11, 2004
6.734
6.734
6.573
6.632
500,093
-0.10(-1.51%)
Oct 08, 2004
6.748
6.751
6.713
6.734
97,279
-0.00(-0.05%)
Oct 07, 2004
6.751
6.758
6.716
6.737
113,255
-0.01(-0.21%)
Oct 06, 2004
6.783
6.790
6.748
6.751
172,022
-0.05(-0.67%)
Oct 05, 2004
6.783
6.797
6.748
6.797
163,464
+0.01(+0.21%)
Oct 04, 2004
6.804
6.804
6.748
6.783
122,099
-0.02(-0.31%)
Oct 01, 2004
6.741
6.807
6.741
6.804
129,801
+0.02(+0.36%)
Sep 30, 2004
6.748
6.779
6.748
6.779
120,958
+0.02(+0.36%)
Sep 29, 2004
6.765
6.783
6.741
6.755
97,565
+0.01(+0.21%)
Sep 28, 2004
6.723
6.793
6.720
6.741
198,268
+0.04(+0.58%)
Sep 27, 2004
6.751
6.772
6.695
6.702
226,796
-0.04(-0.62%)
Sep 24, 2004
6.762
6.765
6.716
6.744
193,418
+0.01(+0.21%)
Sep 23, 2004
6.765
6.779
6.730
6.730
156,617
-0.04(-0.52%)
Sep 22, 2004
6.765
6.783
6.734
6.765
138,074
+0.04(+0.52%)
Sep 21, 2004
6.765
6.797
6.723
6.730
201,121
-0.05(-0.78%)
Sep 20, 2004
6.765
6.793
6.748
6.783
132,369
+0.03(+0.42%)
Sep 17, 2004
6.783
6.786
6.744
6.755
69,322
-0.01(-0.16%)
Sep 16, 2004
6.755
6.804
6.741
6.765
153,194
+0.01(+0.10%)
Sep 15, 2004
6.758
6.800
6.751
6.758
146,062
+0.00(+0.00%)
Sep 14, 2004
6.751
6.800
6.751
6.758
140,357
-0.01(-0.10%)
Sep 13, 2004
6.821
6.832
6.758
6.765
223,943
-0.05(-0.77%)
Sep 10, 2004
6.832
6.846
6.776
6.818
208,823
-0.00(-0.05%)
Sep 09, 2004
6.814
6.821
6.765
6.821
169,740
+0.01(+0.15%)
Sep 08, 2004
6.814
6.814
6.755
6.811
202,547
+0.04(+0.57%)
Sep 07, 2004
6.804
6.828
6.772
6.772
94,141
-0.05(-0.67%)
Sep 03, 2004
6.751
6.818
6.751
6.818
90,718
+0.05(+0.78%)
Sep 02, 2004
6.758
6.811
6.748
6.765
105,267
+0.01(+0.16%)
Sep 01, 2004
6.786
6.800
6.755
6.755
109,832
-0.03(-0.46%)
Aug 31, 2004
6.716
6.786
6.713
6.786
216,811
+0.04(+0.57%)
Aug 30, 2004
6.776
6.776
6.706
6.748
132,083
+0.00(+0.00%)
Aug 27, 2004
6.737
6.786
6.706
6.748
181,151
+0.01(+0.16%)
Aug 26, 2004
6.751
6.814
6.737
6.737
176,302
-0.05(-0.67%)
Aug 25, 2004
6.825
6.832
6.748
6.783
91,574
-0.04(-0.62%)
Aug 24, 2004
6.814
6.825
6.737
6.825
164,605
+0.02(+0.36%)
Aug 23, 2004
6.793
6.849
6.776
6.800
115,823
-0.01(-0.10%)
Aug 20, 2004
6.765
6.807
6.755
6.807
138,360
+0.04(+0.52%)
Aug 19, 2004
6.818
6.849
6.751
6.772
195,701
-0.06(-0.87%)
Aug 18, 2004
6.888
6.899
6.818
6.832
87,580
-0.00(-0.05%)
Aug 17, 2004
6.853
6.888
6.804
6.835
102,700
+0.01(+0.15%)
Aug 16, 2004
6.958
6.958
6.800
6.825
132,369
-0.04(-0.51%)
Aug 13, 2004
6.853
6.944
6.839
6.860
99,562
-0.01(-0.15%)
Aug 12, 2004
6.870
6.923
6.835
6.870
127,234
+0.02(+0.26%)
Aug 11, 2004
6.863
6.885
6.818
6.853
115,252
-0.01(-0.15%)
Aug 10, 2004
6.853
6.881
6.818
6.863
86,439
+0.03(+0.41%)
Aug 09, 2004
6.870
6.923
6.835
6.835
146,062
-0.06(-0.86%)
Aug 06, 2004
6.874
6.902
6.825
6.895
261,600
+0.04(+0.56%)
Aug 05, 2004
6.920
6.920
6.839
6.856
55,058
-0.04(-0.61%)
Aug 04, 2004
6.920
6.958
6.863
6.899
109,546
-0.05(-0.76%)
Aug 03, 2004
6.881
6.965
6.842
6.951
118,675
+0.09(+1.33%)
Aug 02, 2004
6.828
6.885
6.818
6.860
64,187
-0.04(-0.51%)
Jul 30, 2004
6.888
6.923
6.863
6.895
81,304
+0.02(+0.36%)
Jul 29, 2004
6.772
6.902
6.772
6.870
140,071
+0.11(+1.66%)
Jul 28, 2004
6.783
6.835
6.758
6.758
136,933
-0.02(-0.26%)
Jul 27, 2004
6.734
6.800
6.734
6.776
148,344
+0.02(+0.31%)
Jul 26, 2004
6.818
6.818
6.744
6.755
249,618
-0.08(-1.18%)
Jul 23, 2004
6.835
6.835
6.800
6.835
108,976
+0.04(+0.52%)
Jul 22, 2004
6.720
6.835
6.720
6.800
223,658
+0.02(+0.31%)
Jul 21, 2004
6.800
6.835
6.765
6.779
164,890
+0.00(+0.00%)
Jul 20, 2004
6.863
6.863
6.751
6.779
234,784
-0.10(-1.43%)
Jul 19, 2004
6.870
6.899
6.842
6.877
82,730
+0.01(+0.20%)
Jul 16, 2004
6.906
6.906
6.863
6.863
69,893
-0.02(-0.31%)
Jul 15, 2004
6.934
6.934
6.870
6.885
115,823
-0.06(-0.81%)
Jul 14, 2004
6.948
6.955
6.934
6.941
75,313
-0.01(-0.20%)
Jul 13, 2004
6.937
6.986
6.937
6.955
87,009
+0.03(+0.40%)
Jul 12, 2004
7.046
7.046
6.906
6.927
189,139
-0.11(-1.54%)
Jul 09, 2004
7.081
7.081
7.025
7.035
90,718
-0.05(-0.64%)
Jul 08, 2004
7.081
7.116
7.067
7.081
139,215
+0.00(+0.00%)
Jul 07, 2004
7.081
7.098
7.060
7.081
228,222
+0.03(+0.40%)
Jul 06, 2004
7.060
7.081
7.049
7.053
72,460
-0.01(-0.15%)
Jul 02, 2004
7.032
7.116
7.032
7.063
221,090
+0.03(+0.45%)
Jul 01, 2004
7.011
7.035
7.011
7.032
210,820
+0.02(+0.25%)
Jun 30, 2004
7.014
7.014
7.011
7.014
120,672
+0.00(+0.05%)
Jun 29, 2004
7.011
7.014
7.011
7.011
512,645
-0.00(-0.05%)
Jun 28, 2004
7.011
7.014
7.011
7.014
495,528
+0.00(+0.05%)
Jun 25, 2004
7.011
7.014
7.011
7.011
691,515
-0.00(-0.05%)
Jun 24, 2004
7.014
7.014
7.011
7.014
136,933
+0.00(+0.00%)
Jun 23, 2004
7.018
7.018
7.011
7.014
57,626
+0.00(+0.00%)
Jun 22, 2004
7.028
7.028
7.011
7.014
117,249
-0.01(-0.20%)
Jun 21, 2004
7.039
7.039
7.011
7.028
184,289
-0.01(-0.15%)
Jun 18, 2004
7.021
7.039
7.021
7.039
34,518
+0.01(+0.15%)
Jun 17, 2004
7.014
7.028
7.014
7.028
46,500
+0.01(+0.15%)
Jun 16, 2004
7.021
7.025
7.011
7.018
74,457
+0.00(+0.00%)
Jun 15, 2004
7.028
7.028
7.011
7.018
66,469
+0.01(+0.10%)
Jun 14, 2004
7.011
7.025
7.011
7.011
59,908
-0.01(-0.10%)
Jun 10, 2004
7.021
7.028
7.011
7.018
106,123
+0.01(+0.10%)
Jun 09, 2004
7.039
7.056
7.011
7.011
91,289
-0.02(-0.25%)
Jun 08, 2004
7.011
7.063
7.011
7.028
244,483
+0.01(+0.20%)
Jun 07, 2004
7.011
7.014
7.011
7.014
97,565
+0.00(+0.00%)
Jun 04, 2004
7.014
7.014
7.011
7.014
86,439
+0.00(+0.00%)
Jun 03, 2004
7.011
7.014
7.011
7.014
162,038
+0.00(+0.00%)
Jun 02, 2004
7.014
7.014
7.011
7.014
131,798
+0.00(+0.05%)
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.