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, 2006
6.148
6.176
6.145
6.173
218,238
+0.02(+0.28%)
May 30, 2006
6.155
6.176
6.131
6.155
161,182
-0.02(-0.28%)
May 26, 2006
6.138
6.173
6.124
6.173
150,912
+0.05(+0.74%)
May 25, 2006
6.120
6.127
6.099
6.127
214,814
+0.01(+0.11%)
May 24, 2006
6.148
6.152
6.113
6.120
148,344
-0.01(-0.23%)
May 23, 2006
6.075
6.138
6.075
6.134
360,021
+0.04(+0.63%)
May 22, 2006
6.145
6.145
6.071
6.096
207,397
-0.04(-0.69%)
May 19, 2006
6.071
6.138
6.071
6.138
163,179
+0.02(+0.29%)
May 18, 2006
6.099
6.124
6.089
6.120
220,805
+0.01(+0.11%)
May 17, 2006
6.141
6.152
6.085
6.113
178,299
-0.05(-0.80%)
May 16, 2006
6.138
6.168
6.103
6.162
201,691
+0.04(+0.69%)
May 15, 2006
6.099
6.145
6.099
6.120
190,566
+0.01(+0.17%)
May 12, 2006
6.110
6.110
6.085
6.110
149,771
+0.01(+0.23%)
May 11, 2006
6.099
6.124
6.085
6.096
171,452
-0.04(-0.63%)
May 10, 2006
6.148
6.148
6.096
6.134
286,419
+0.00(+0.06%)
May 09, 2006
6.131
6.148
6.120
6.131
143,209
+0.00(+0.00%)
May 08, 2006
6.169
6.169
6.113
6.131
172,308
-0.04(-0.63%)
May 05, 2006
6.162
6.180
6.148
6.169
110,688
+0.02(+0.34%)
May 04, 2006
6.141
6.169
6.138
6.148
262,170
+0.01(+0.17%)
May 03, 2006
6.152
6.155
6.117
6.138
168,884
-0.01(-0.11%)
May 02, 2006
6.124
6.145
6.110
6.145
172,878
+0.02(+0.29%)
May 01, 2006
6.106
6.134
6.103
6.127
195,130
-0.03(-0.51%)
Apr 28, 2006
6.166
6.166
6.124
6.159
183,719
-0.01(-0.11%)
Apr 27, 2006
6.092
6.166
6.092
6.166
332,920
+0.06(+0.92%)
Apr 26, 2006
6.106
6.113
6.082
6.110
249,618
+0.01(+0.17%)
Apr 25, 2006
6.110
6.110
6.085
6.099
182,007
-0.02(-0.34%)
Apr 24, 2006
6.131
6.145
6.096
6.120
209,679
-0.02(-0.34%)
Apr 21, 2006
6.089
6.148
6.089
6.141
207,968
+0.03(+0.52%)
Apr 20, 2006
6.131
6.131
6.068
6.110
286,134
-0.02(-0.29%)
Apr 19, 2006
6.092
6.127
6.078
6.127
511,789
+0.02(+0.34%)
Apr 18, 2006
6.110
6.131
6.071
6.106
276,434
-0.01(-0.11%)
Apr 17, 2006
6.103
6.137
6.092
6.113
465,574
-0.06(-1.02%)
Apr 13, 2006
6.201
6.201
6.152
6.176
202,547
-0.02(-0.40%)
Apr 12, 2006
6.222
6.236
6.190
6.201
313,521
-0.02(-0.34%)
Apr 11, 2006
6.187
6.226
6.187
6.222
143,209
-0.00(-0.06%)
Apr 10, 2006
6.222
6.247
6.201
6.226
168,029
-0.01(-0.22%)
Apr 07, 2006
6.285
6.285
6.226
6.240
178,869
-0.05(-0.73%)
Apr 06, 2006
6.268
6.285
6.257
6.285
232,216
+0.02(+0.28%)
Apr 05, 2006
6.254
6.292
6.247
6.268
326,358
+0.02(+0.34%)
Apr 04, 2006
6.205
6.247
6.190
6.247
219,949
+0.03(+0.45%)
Apr 03, 2006
6.222
6.233
6.204
6.218
150,627
-0.04(-0.56%)
Mar 31, 2006
6.264
6.264
6.233
6.254
214,529
+0.00(+0.00%)
Mar 30, 2006
6.243
6.257
6.208
6.254
236,495
+0.01(+0.17%)
Mar 29, 2006
6.278
6.282
6.226
6.243
244,768
-0.02(-0.39%)
Mar 28, 2006
6.289
6.289
6.268
6.268
224,514
+0.00(+0.07%)
Mar 27, 2006
6.275
6.282
6.257
6.263
235,354
-0.00(-0.01%)
Mar 24, 2006
6.282
6.282
6.236
6.264
261,885
-0.01(-0.17%)
Mar 23, 2006
6.261
6.275
6.254
6.275
208,823
+0.00(+0.06%)
Mar 22, 2006
6.257
6.271
6.243
6.271
191,136
+0.02(+0.34%)
Mar 21, 2006
6.243
6.257
6.236
6.250
214,529
-0.01(-0.11%)
Mar 20, 2006
6.254
6.271
6.238
6.257
256,180
+0.01(+0.11%)
Mar 17, 2006
6.229
6.250
6.218
6.250
207,112
+0.03(+0.45%)
Mar 16, 2006
6.257
6.264
6.208
6.222
272,440
-0.04(-0.62%)
Mar 15, 2006
6.275
6.275
6.243
6.261
195,130
-0.01(-0.17%)
Mar 14, 2006
6.243
6.275
6.208
6.271
370,576
+0.04(+0.56%)
Mar 13, 2006
6.204
6.247
6.204
6.236
240,775
+0.02(+0.40%)
Mar 10, 2006
6.229
6.233
6.201
6.211
145,777
-0.01(-0.11%)
Mar 09, 2006
6.211
6.218
6.169
6.218
283,281
+0.01(+0.23%)
Mar 08, 2006
6.190
6.204
6.155
6.204
239,063
+0.02(+0.28%)
Mar 07, 2006
6.250
6.250
6.180
6.187
216,241
-0.05(-0.73%)
Mar 06, 2006
6.243
6.254
6.229
6.233
173,164
+0.00(+0.06%)
Mar 03, 2006
6.282
6.289
6.208
6.229
355,171
-0.05(-0.78%)
Mar 02, 2006
6.282
6.292
6.264
6.278
334,061
+0.00(+0.06%)
Mar 01, 2006
6.271
6.278
6.261
6.275
317,800
+0.00(+0.00%)
Feb 28, 2006
6.292
6.306
6.268
6.275
283,281
-0.02(-0.28%)
Feb 27, 2006
6.299
6.299
6.282
6.292
265,879
-0.01(-0.11%)
Feb 24, 2006
6.275
6.299
6.257
6.299
230,219
+0.03(+0.45%)
Feb 23, 2006
6.271
6.275
6.250
6.271
352,318
+0.01(+0.11%)
Feb 22, 2006
6.275
6.275
6.247
6.264
312,379
+0.00(+0.00%)
Feb 21, 2006
6.285
6.285
6.236
6.264
299,257
-0.01(-0.17%)
Feb 17, 2006
6.236
6.275
6.223
6.275
165,461
+0.04(+0.62%)
Feb 16, 2006
6.240
6.243
6.215
6.236
313,806
+0.02(+0.39%)
Feb 15, 2006
6.240
6.247
6.208
6.211
350,607
-0.00(-0.06%)
Feb 14, 2006
6.222
6.226
6.194
6.215
347,754
-0.01(-0.17%)
Feb 13, 2006
6.204
6.226
6.187
6.226
367,438
+0.03(+0.51%)
Feb 10, 2006
6.204
6.204
6.173
6.194
352,889
+0.01(+0.23%)
Feb 09, 2006
6.194
6.194
6.180
6.180
349,180
-0.00(-0.06%)
Feb 08, 2006
6.169
6.187
6.148
6.183
329,496
+0.01(+0.23%)
Feb 07, 2006
6.110
6.180
6.106
6.169
499,522
+0.06(+0.98%)
Feb 06, 2006
6.117
6.140
6.096
6.110
456,160
+0.03(+0.46%)
Feb 03, 2006
6.089
6.103
6.075
6.082
188,283
-0.00(-0.06%)
Feb 02, 2006
6.050
6.096
6.050
6.085
208,538
+0.00(+0.06%)
Feb 01, 2006
6.127
6.127
6.068
6.082
241,345
-0.05(-0.80%)
Jan 31, 2006
6.131
6.169
6.120
6.131
376,567
+0.01(+0.17%)
Jan 30, 2006
6.106
6.123
6.096
6.120
201,691
+0.02(+0.29%)
Jan 27, 2006
6.120
6.120
6.092
6.103
202,833
-0.01(-0.17%)
Jan 26, 2006
6.103
6.124
6.099
6.113
204,259
-0.01(-0.17%)
Jan 25, 2006
6.145
6.152
6.117
6.124
271,585
-0.00(-0.06%)
Jan 24, 2006
6.124
6.141
6.120
6.127
201,691
+0.00(+0.06%)
Jan 23, 2006
6.085
6.127
6.085
6.124
236,210
+0.02(+0.34%)
Jan 20, 2006
6.103
6.113
6.082
6.103
207,682
+0.00(+0.00%)
Jan 19, 2006
6.089
6.113
6.085
6.103
136,363
+0.00(+0.00%)
Jan 18, 2006
6.078
6.124
6.078
6.103
218,523
+0.00(+0.00%)
Jan 17, 2006
6.085
6.106
6.064
6.103
227,081
+0.01(+0.17%)
Jan 13, 2006
6.106
6.106
6.071
6.092
246,195
+0.00(+0.00%)
Jan 12, 2006
6.082
6.113
6.071
6.092
206,256
+0.00(+0.06%)
Jan 11, 2006
6.078
6.096
6.051
6.089
262,456
+0.02(+0.40%)
Jan 10, 2006
6.082
6.085
6.047
6.064
219,379
+0.00(+0.00%)
Jan 09, 2006
6.054
6.074
6.029
6.064
166,317
+0.02(+0.29%)
Jan 06, 2006
6.050
6.064
5.970
6.047
273,582
+0.01(+0.12%)
Jan 05, 2006
6.022
6.050
5.994
6.040
205,400
+0.04(+0.64%)
Jan 04, 2006
5.917
6.008
5.903
6.001
303,251
+0.10(+1.66%)
Jan 03, 2006
5.875
5.917
5.875
5.903
249,333
+0.03(+0.54%)
Dec 30, 2005
5.878
5.914
5.854
5.871
792,788
-0.00(-0.06%)
Dec 29, 2005
5.840
5.889
5.836
5.875
712,910
+0.03(+0.48%)
Dec 28, 2005
5.808
5.854
5.805
5.847
523,200
-0.01(-0.18%)
Dec 27, 2005
5.885
5.899
5.857
5.857
466,145
+0.01(+0.12%)
Dec 23, 2005
5.854
5.885
5.847
5.850
313,235
-0.01(-0.18%)
Dec 22, 2005
5.840
5.868
5.819
5.861
495,243
+0.02(+0.36%)
Dec 21, 2005
5.885
5.885
5.836
5.840
483,547
-0.03(-0.53%)
Dec 20, 2005
5.885
5.903
5.861
5.871
438,758
-0.02(-0.30%)
Dec 19, 2005
5.885
5.903
5.868
5.889
542,314
+0.01(+0.24%)
Dec 16, 2005
5.836
5.882
5.829
5.875
450,454
+0.03(+0.49%)
Dec 15, 2005
5.843
5.850
5.822
5.847
431,341
+0.00(+0.05%)
Dec 14, 2005
5.812
5.847
5.801
5.843
390,260
+0.02(+0.30%)
Dec 13, 2005
5.826
5.854
5.808
5.826
521,489
-0.01(-0.24%)
Dec 12, 2005
5.857
5.878
5.805
5.840
367,153
-0.03(-0.54%)
Dec 09, 2005
5.829
5.878
5.829
5.871
389,119
+0.02(+0.30%)
Dec 08, 2005
5.808
5.857
5.794
5.854
488,967
+0.05(+0.78%)
Dec 07, 2005
5.808
5.815
5.791
5.808
287,560
+0.01(+0.12%)
Dec 06, 2005
5.819
5.826
5.794
5.801
262,456
-0.02(-0.36%)
Dec 05, 2005
5.805
5.836
5.794
5.822
343,475
+0.02(+0.36%)
Dec 02, 2005
5.815
5.822
5.787
5.801
406,521
-0.01(-0.24%)
Dec 01, 2005
5.819
5.833
5.794
5.815
420,215
-0.05(-0.84%)
Nov 30, 2005
5.857
5.875
5.843
5.864
364,300
-0.01(-0.24%)
Nov 29, 2005
5.875
5.907
5.857
5.878
283,566
-0.01(-0.18%)
Nov 28, 2005
5.903
5.914
5.878
5.889
239,919
+0.00(+0.00%)
Nov 25, 2005
5.882
5.896
5.843
5.889
58,196
+0.04(+0.66%)
Nov 23, 2005
5.899
5.899
5.829
5.850
288,416
-0.01(-0.24%)
Nov 22, 2005
5.854
5.864
5.836
5.864
369,720
-0.00(-0.06%)
Nov 21, 2005
5.878
5.878
5.794
5.868
405,666
+0.00(+0.06%)
Nov 18, 2005
5.854
5.882
5.819
5.864
434,764
-0.02(-0.36%)
Nov 17, 2005
5.889
5.896
5.857
5.885
274,152
+0.00(+0.06%)
Nov 16, 2005
5.889
5.945
5.875
5.882
277,290
-0.01(-0.12%)
Nov 15, 2005
5.871
5.907
5.829
5.889
443,608
+0.00(+0.06%)
Nov 14, 2005
5.952
5.959
5.885
5.885
256,465
-0.08(-1.29%)
Nov 11, 2005
5.956
5.970
5.945
5.963
207,682
+0.02(+0.29%)
Nov 10, 2005
5.973
5.973
5.945
5.945
157,188
-0.01(-0.18%)
Nov 09, 2005
5.959
5.980
5.956
5.956
205,971
-0.02(-0.41%)
Nov 08, 2005
5.966
5.987
5.956
5.980
226,225
+0.00(+0.00%)
Nov 07, 2005
5.977
5.980
5.959
5.980
194,845
+0.02(+0.35%)
Nov 04, 2005
5.977
5.977
5.959
5.959
184,004
-0.02(-0.29%)
Nov 03, 2005
5.959
5.984
5.959
5.977
200,836
+0.02(+0.29%)
Nov 02, 2005
5.959
5.987
5.959
5.959
224,228
-0.02(-0.29%)
Nov 01, 2005
5.963
5.987
5.956
5.977
82,730
-0.04(-0.58%)
Oct 31, 2005
6.012
6.029
5.980
6.012
134,080
-0.01(-0.17%)
Oct 28, 2005
5.991
6.029
5.984
6.022
137,218
+0.02(+0.29%)
Oct 27, 2005
5.994
6.029
5.966
6.005
190,280
+0.02(+0.35%)
Oct 26, 2005
5.980
6.008
5.966
5.984
206,541
+0.02(+0.29%)
Oct 25, 2005
5.977
6.005
5.959
5.966
259,032
-0.01(-0.12%)
Oct 24, 2005
5.977
5.991
5.910
5.973
318,370
+0.01(+0.18%)
Oct 21, 2005
5.882
5.973
5.882
5.963
314,091
+0.07(+1.25%)
Oct 20, 2005
5.805
5.889
5.805
5.889
463,862
+0.02(+0.42%)
Oct 19, 2005
5.892
5.924
5.814
5.864
374,000
-0.07(-1.24%)
Oct 18, 2005
5.875
5.963
5.875
5.938
323,505
-0.01(-0.12%)
Oct 17, 2005
6.040
6.040
5.945
5.945
129,231
-0.05(-0.82%)
Oct 14, 2005
5.959
6.005
5.921
5.994
342,048
+0.01(+0.12%)
Oct 13, 2005
6.064
6.064
5.959
5.987
287,275
-0.04(-0.58%)
Oct 12, 2005
6.078
6.078
5.994
6.022
181,437
-0.03(-0.46%)
Oct 11, 2005
6.036
6.078
6.022
6.050
216,241
-0.01(-0.23%)
Oct 10, 2005
6.012
6.078
6.012
6.064
143,209
+0.02(+0.29%)
Oct 07, 2005
6.047
6.068
5.994
6.047
212,532
-0.03(-0.46%)
Oct 06, 2005
6.117
6.117
6.054
6.075
195,130
-0.03(-0.52%)
Oct 05, 2005
6.131
6.131
6.085
6.106
196,556
-0.01(-0.23%)
Oct 04, 2005
6.110
6.145
6.103
6.120
213,673
-0.01(-0.17%)
Oct 03, 2005
6.103
6.131
6.064
6.131
186,857
+0.03(+0.46%)
Sep 30, 2005
6.071
6.141
6.050
6.103
168,029
+0.06(+0.99%)
Sep 29, 2005
6.047
6.054
6.008
6.043
261,885
-0.02(-0.29%)
Sep 28, 2005
6.019
6.082
6.019
6.061
165,461
+0.05(+0.76%)
Sep 27, 2005
6.064
6.071
6.008
6.015
392,543
-0.05(-0.87%)
Sep 26, 2005
6.092
6.092
6.040
6.068
188,569
+0.01(+0.17%)
Sep 23, 2005
6.057
6.082
6.015
6.057
328,355
-0.02(-0.40%)
Sep 22, 2005
6.124
6.131
6.036
6.082
261,885
-0.05(-0.74%)
Sep 21, 2005
6.162
6.166
6.106
6.127
270,444
-0.02(-0.29%)
Sep 20, 2005
6.120
6.145
6.117
6.145
154,335
+0.01(+0.11%)
Sep 19, 2005
6.190
6.190
6.117
6.138
253,327
-0.04(-0.57%)
Sep 16, 2005
6.148
6.173
6.173
6.173
226,225
+0.01(+0.23%)
Sep 15, 2005
6.208
6.208
6.134
6.159
103,841
-0.01(-0.11%)
Sep 14, 2005
6.166
6.187
6.152
6.166
273,296
+0.00(+0.06%)
Sep 13, 2005
6.166
6.173
6.152
6.162
168,314
-0.01(-0.17%)
Sep 12, 2005
6.215
6.215
6.159
6.173
186,286
-0.03(-0.45%)
Sep 09, 2005
6.201
6.208
6.187
6.201
156,617
+0.00(+0.00%)
Sep 08, 2005
6.187
6.218
6.180
6.201
215,670
+0.00(+0.06%)
Sep 07, 2005
6.173
6.204
6.159
6.197
243,057
+0.01(+0.11%)
Sep 06, 2005
6.155
6.194
6.145
6.190
169,455
+0.04(+0.57%)
Sep 02, 2005
6.138
6.173
6.134
6.155
153,194
+0.00(+0.06%)
Sep 01, 2005
6.176
6.188
6.138
6.152
184,289
-0.05(-0.79%)
Aug 31, 2005
6.240
6.240
6.183
6.201
213,958
-0.02(-0.39%)
Aug 30, 2005
6.204
6.233
6.201
6.226
137,218
+0.00(+0.00%)
Aug 29, 2005
6.218
6.229
6.194
6.226
190,280
+0.01(+0.23%)
Aug 26, 2005
6.208
6.240
6.187
6.211
190,566
-0.01(-0.17%)
Aug 25, 2005
6.229
6.240
6.208
6.222
184,860
-0.01(-0.11%)
Aug 24, 2005
6.250
6.250
6.194
6.229
202,547
-0.02(-0.28%)
Aug 23, 2005
6.215
6.257
6.208
6.247
240,775
-0.01(-0.22%)
Aug 22, 2005
6.240
6.268
6.236
6.261
192,848
+0.02(+0.28%)
Aug 19, 2005
6.271
6.271
6.211
6.243
197,697
-0.03(-0.50%)
Aug 18, 2005
6.247
6.278
6.222
6.275
211,676
+0.00(+0.06%)
Aug 17, 2005
6.247
6.275
6.236
6.271
200,550
+0.01(+0.22%)
Aug 16, 2005
6.282
6.282
6.254
6.257
280,714
-0.01(-0.22%)
Aug 15, 2005
6.285
6.289
6.257
6.271
162,323
-0.01(-0.17%)
Aug 12, 2005
6.282
6.289
6.257
6.282
162,894
+0.01(+0.22%)
Aug 11, 2005
6.282
6.289
6.247
6.268
181,437
-0.01(-0.17%)
Aug 10, 2005
6.240
6.285
6.240
6.278
205,115
+0.00(+0.06%)
Aug 09, 2005
6.264
6.285
6.247
6.275
219,664
+0.00(+0.00%)
Aug 08, 2005
6.282
6.296
6.247
6.275
199,980
-0.00(-0.06%)
Aug 05, 2005
6.306
6.320
6.268
6.278
270,729
-0.02(-0.39%)
Aug 04, 2005
6.271
6.306
6.254
6.303
284,422
+0.03(+0.50%)
Aug 03, 2005
6.306
6.306
6.236
6.271
327,784
-0.01(-0.22%)
Aug 02, 2005
6.250
6.296
6.236
6.285
321,223
+0.05(+0.79%)
Aug 01, 2005
6.236
6.261
6.222
6.236
390,260
+0.01(+0.11%)
Jul 29, 2005
6.194
6.229
6.194
6.229
169,740
+0.01(+0.17%)
Jul 28, 2005
6.204
6.222
6.173
6.218
208,253
+0.01(+0.23%)
Jul 27, 2005
6.166
6.215
6.166
6.204
178,584
+0.02(+0.34%)
Jul 26, 2005
6.204
6.218
6.148
6.183
337,199
-0.03(-0.45%)
Jul 25, 2005
6.211
6.226
6.173
6.211
263,882
-0.01(-0.11%)
Jul 22, 2005
6.208
6.218
6.187
6.218
164,035
+0.01(+0.11%)
Jul 21, 2005
6.204
6.218
6.173
6.211
189,424
+0.01(+0.11%)
Jul 20, 2005
6.204
6.211
6.155
6.204
249,048
+0.01(+0.11%)
Jul 19, 2005
6.152
6.204
6.152
6.197
268,447
+0.05(+0.74%)
Jul 18, 2005
6.162
6.187
6.134
6.152
217,667
+0.02(+0.29%)
Jul 15, 2005
6.117
6.152
6.110
6.134
192,562
-0.01(-0.17%)
Jul 14, 2005
6.148
6.152
6.117
6.145
191,707
+0.02(+0.34%)
Jul 13, 2005
6.162
6.162
6.117
6.124
194,274
-0.01(-0.23%)
Jul 12, 2005
6.176
6.176
6.117
6.138
209,964
-0.02(-0.34%)
Jul 11, 2005
6.134
6.162
6.110
6.159
162,038
+0.04(+0.69%)
Jul 08, 2005
6.110
6.138
6.106
6.117
174,875
-0.01(-0.11%)
Jul 07, 2005
6.099
6.127
6.082
6.124
178,013
+0.02(+0.40%)
Jul 06, 2005
6.078
6.124
6.071
6.099
209,679
+0.00(+0.06%)
Jul 05, 2005
6.082
6.099
6.068
6.096
122,955
+0.00(+0.00%)
Jul 01, 2005
6.057
6.103
6.047
6.096
187,713
+0.04(+0.64%)
Jun 30, 2005
6.036
6.131
6.036
6.057
308,100
-0.00(-0.06%)
Jun 29, 2005
6.040
6.064
6.026
6.061
273,867
+0.01(+0.23%)
Jun 28, 2005
6.012
6.075
6.012
6.047
124,951
+0.01(+0.12%)
Jun 27, 2005
6.022
6.047
5.994
6.040
225,370
+0.00(+0.06%)
Jun 24, 2005
6.068
6.089
6.019
6.036
308,956
-0.03(-0.52%)
Jun 23, 2005
6.103
6.124
6.054
6.068
262,170
-0.04(-0.57%)
Jun 22, 2005
6.124
6.152
6.103
6.103
235,925
-0.06(-0.91%)
Jun 21, 2005
6.127
6.162
6.106
6.159
209,964
+0.03(+0.46%)
Jun 20, 2005
6.152
6.169
6.099
6.131
139,215
-0.02(-0.34%)
Jun 17, 2005
6.096
6.190
6.096
6.152
426,491
+0.02(+0.40%)
Jun 16, 2005
6.099
6.152
6.096
6.127
201,977
+0.02(+0.40%)
Jun 15, 2005
6.127
6.134
6.096
6.103
207,968
-0.03(-0.51%)
Jun 14, 2005
6.127
6.134
6.106
6.134
193,418
+0.01(+0.23%)
Jun 13, 2005
6.106
6.145
6.106
6.120
244,198
-0.03(-0.46%)
Jun 10, 2005
6.120
6.148
6.096
6.148
270,158
+0.04(+0.57%)
Jun 09, 2005
6.138
6.148
6.096
6.113
224,514
-0.04(-0.68%)
Jun 08, 2005
6.155
6.183
6.141
6.155
207,968
-0.03(-0.51%)
Jun 07, 2005
6.197
6.208
6.173
6.187
149,200
-0.02(-0.28%)
Jun 06, 2005
6.197
6.218
6.187
6.204
106,694
-0.01(-0.17%)
Jun 03, 2005
6.218
6.233
6.180
6.215
199,694
-0.00(-0.06%)
Jun 02, 2005
6.271
6.271
6.204
6.218
153,479
-0.04(-0.62%)
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.