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
)
10.32
-0.05 (-0.48%)
Streaming Delayed Price
Updated: 12:43 PM EDT, Jun 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 (%)
May 28, 2010
4.485
4.485
4.405
4.485
163,123
+0.04(+0.88%)
May 27, 2010
4.389
4.485
4.361
4.446
188,679
+0.13(+3.13%)
May 26, 2010
4.368
4.414
4.286
4.311
192,586
-0.02(-0.57%)
May 25, 2010
4.272
4.392
4.247
4.336
511,184
-0.03(-0.79%)
May 24, 2010
4.265
4.370
4.265
4.370
262,047
+0.11(+2.48%)
May 21, 2010
4.307
4.385
4.080
4.265
836,002
-0.05(-1.23%)
May 20, 2010
4.308
4.350
4.307
4.318
588,453
-0.11(-2.56%)
May 19, 2010
4.449
4.475
4.346
4.431
233,682
-0.04(-0.87%)
May 18, 2010
4.552
4.591
4.449
4.470
259,483
-0.07(-1.56%)
May 17, 2010
4.587
4.598
4.414
4.541
374,118
-0.02(-0.54%)
May 14, 2010
4.566
4.623
4.566
4.566
157,981
-0.05(-1.00%)
May 13, 2010
4.616
4.637
4.598
4.612
343,575
-0.02(-0.54%)
May 12, 2010
4.548
4.697
4.548
4.637
463,000
+0.07(+1.55%)
May 11, 2010
4.587
4.609
4.534
4.566
501,500
+0.03(+0.62%)
May 10, 2010
4.556
4.569
4.520
4.538
361,890
+0.07(+1.59%)
May 07, 2010
4.556
4.624
4.378
4.467
583,297
-0.05(-1.02%)
May 06, 2010
4.648
4.648
4.247
4.513
1,323,726
-0.14(-2.94%)
May 05, 2010
4.740
4.740
4.641
4.649
304,155
-0.15(-3.21%)
May 04, 2010
4.758
4.811
4.758
4.804
181,162
+0.01(+0.22%)
May 03, 2010
4.768
4.836
4.751
4.793
279,310
+0.03(+0.65%)
Apr 30, 2010
4.829
4.836
4.756
4.762
452,316
-0.07(-1.39%)
Apr 29, 2010
4.804
4.829
4.804
4.829
286,465
+0.02(+0.37%)
Apr 28, 2010
4.776
4.819
4.741
4.812
250,310
+0.05(+0.96%)
Apr 27, 2010
4.737
4.776
4.730
4.766
439,287
+0.04(+0.90%)
Apr 26, 2010
4.737
4.751
4.697
4.723
244,288
-0.01(-0.30%)
Apr 23, 2010
4.716
4.768
4.716
4.737
348,817
+0.01(+0.30%)
Apr 22, 2010
4.674
4.744
4.670
4.723
213,634
+0.05(+1.14%)
Apr 21, 2010
4.748
4.755
4.645
4.670
579,019
-0.05(-1.13%)
Apr 20, 2010
4.748
4.783
4.723
4.723
359,783
-0.03(-0.67%)
Apr 19, 2010
4.762
4.773
4.728
4.755
203,660
-0.02(-0.44%)
Apr 16, 2010
4.790
4.790
4.766
4.776
604,550
-0.00(-0.07%)
Apr 15, 2010
4.812
4.819
4.758
4.780
549,686
-0.04(-0.81%)
Apr 14, 2010
4.815
4.836
4.783
4.819
488,155
-0.02(-0.44%)
Apr 13, 2010
4.755
4.840
4.755
4.840
367,907
+0.08(+1.78%)
Apr 12, 2010
4.773
4.780
4.748
4.755
438,244
+0.00(+0.00%)
Apr 09, 2010
4.713
4.790
4.705
4.755
585,988
+0.05(+1.13%)
Apr 08, 2010
4.670
4.709
4.670
4.702
222,858
+0.02(+0.38%)
Apr 07, 2010
4.684
4.716
4.667
4.684
382,545
-0.00(-0.08%)
Apr 06, 2010
4.660
4.688
4.646
4.688
481,086
+0.02(+0.53%)
Apr 05, 2010
4.652
4.667
4.639
4.663
277,086
+0.01(+0.23%)
Apr 01, 2010
4.635
4.652
4.652
4.652
331,514
+0.01(+0.29%)
Mar 31, 2010
4.607
4.650
4.607
4.639
323,634
+0.03(+0.69%)
Mar 30, 2010
4.600
4.625
4.593
4.607
352,072
-0.01(-0.23%)
Mar 29, 2010
4.593
4.618
4.562
4.618
427,985
+0.05(+1.08%)
Mar 26, 2010
4.590
4.597
4.569
4.569
416,479
+0.01(+0.15%)
Mar 25, 2010
4.572
4.590
4.561
4.562
292,143
+0.01(+0.15%)
Mar 24, 2010
4.540
4.562
4.539
4.555
356,659
+0.01(+0.16%)
Mar 23, 2010
4.540
4.551
4.530
4.548
320,241
+0.01(+0.31%)
Mar 22, 2010
4.516
4.540
4.516
4.533
195,846
+0.02(+0.47%)
Mar 19, 2010
4.484
4.523
4.484
4.512
450,514
+0.01(+0.23%)
Mar 18, 2010
4.512
4.512
4.491
4.502
244,277
+0.00(+0.00%)
Mar 17, 2010
4.523
4.526
4.502
4.502
374,763
-0.01(-0.23%)
Mar 16, 2010
4.502
4.512
4.491
4.512
304,350
+0.01(+0.31%)
Mar 15, 2010
4.502
4.505
4.477
4.498
277,549
+0.00(+0.08%)
Mar 12, 2010
4.481
4.495
4.477
4.495
179,637
+0.01(+0.32%)
Mar 11, 2010
4.484
4.491
4.428
4.481
416,712
-0.00(-0.00%)
Mar 10, 2010
4.484
4.495
4.477
4.481
277,634
-0.01(-0.19%)
Mar 09, 2010
4.463
4.498
4.463
4.489
300,631
+0.01(+0.27%)
Mar 08, 2010
4.477
4.486
4.470
4.477
257,073
-0.02(-0.47%)
Mar 05, 2010
4.442
4.498
4.442
4.498
381,001
+0.06(+1.35%)
Mar 04, 2010
4.470
4.481
4.435
4.438
350,764
-0.03(-0.63%)
Mar 03, 2010
4.477
4.516
4.466
4.466
300,288
-0.03(-0.71%)
Mar 02, 2010
4.509
4.512
4.488
4.498
223,172
-0.00(-0.08%)
Mar 01, 2010
4.498
4.502
4.473
4.502
391,996
+0.01(+0.12%)
Feb 26, 2010
4.472
4.514
4.468
4.496
257,477
+0.02(+0.39%)
Feb 25, 2010
4.525
4.539
4.454
4.479
286,468
-0.03(-0.70%)
Feb 24, 2010
4.458
4.518
4.458
4.511
505,374
+0.04(+0.94%)
Feb 23, 2010
4.423
4.472
4.423
4.468
352,645
+0.02(+0.47%)
Feb 22, 2010
4.468
4.486
4.430
4.447
384,119
-0.02(-0.47%)
Feb 19, 2010
4.419
4.468
4.412
4.468
505,576
+0.05(+1.03%)
Feb 18, 2010
4.380
4.423
4.377
4.423
318,836
+0.03(+0.62%)
Feb 17, 2010
4.384
4.401
4.373
4.396
214,582
+0.01(+0.26%)
Feb 16, 2010
4.366
4.394
4.349
4.384
239,406
+0.03(+0.73%)
Feb 12, 2010
4.321
4.352
4.352
4.352
398,228
+0.02(+0.41%)
Feb 11, 2010
4.335
4.356
4.331
4.335
287,398
-0.01(-0.16%)
Feb 10, 2010
4.324
4.366
4.321
4.342
294,219
+0.02(+0.41%)
Feb 09, 2010
4.328
4.345
4.275
4.324
203,571
+0.02(+0.41%)
Feb 08, 2010
4.321
4.324
4.285
4.307
275,625
-0.02(-0.49%)
Feb 05, 2010
4.289
4.338
4.171
4.328
531,578
+0.04(+0.98%)
Feb 04, 2010
4.345
4.345
4.268
4.285
501,984
-0.06(-1.38%)
Feb 03, 2010
4.310
4.356
4.310
4.345
303,748
+0.01(+0.16%)
Feb 02, 2010
4.310
4.338
4.268
4.338
522,825
+0.05(+1.15%)
Feb 01, 2010
4.293
4.296
4.257
4.289
264,958
+0.01(+0.14%)
Jan 29, 2010
4.315
4.322
4.280
4.283
260,376
-0.05(-1.07%)
Jan 28, 2010
4.319
4.340
4.294
4.329
324,975
+0.02(+0.41%)
Jan 27, 2010
4.326
4.340
4.291
4.312
311,191
-0.01(-0.24%)
Jan 26, 2010
4.284
4.322
4.284
4.322
336,491
+0.01(+0.33%)
Jan 25, 2010
4.270
4.329
4.270
4.308
395,421
+0.03(+0.66%)
Jan 22, 2010
4.280
4.294
4.259
4.280
330,652
+0.00(+0.08%)
Jan 21, 2010
4.291
4.301
4.273
4.277
420,967
-0.01(-0.33%)
Jan 20, 2010
4.308
4.326
4.280
4.291
312,631
-0.04(-0.89%)
Jan 19, 2010
4.273
4.347
4.270
4.329
267,146
+0.05(+1.23%)
Jan 15, 2010
4.245
4.277
4.277
4.277
520,896
+0.03(+0.74%)
Jan 14, 2010
4.252
4.256
4.242
4.245
312,680
-0.01(-0.25%)
Jan 13, 2010
4.228
4.259
4.210
4.256
388,313
+0.02(+0.58%)
Jan 12, 2010
4.217
4.242
4.200
4.231
562,530
+0.01(+0.17%)
Jan 11, 2010
4.214
4.235
4.210
4.224
484,949
+0.00(+0.08%)
Jan 08, 2010
4.235
4.235
4.210
4.221
379,404
+0.00(+0.00%)
Jan 07, 2010
4.207
4.221
4.186
4.221
320,776
+0.02(+0.50%)
Jan 06, 2010
4.217
4.224
4.196
4.200
324,827
+0.00(+0.00%)
Jan 05, 2010
4.193
4.214
4.161
4.200
739,669
+0.01(+0.17%)
Jan 04, 2010
4.179
4.200
4.133
4.193
406,978
+0.02(+0.50%)
Dec 31, 2009
4.151
4.172
4.172
4.172
644,416
+0.02(+0.42%)
Dec 30, 2009
4.158
4.172
4.115
4.154
432,381
-0.00(-0.08%)
Dec 29, 2009
4.108
4.158
4.108
4.158
454,908
+0.04(+0.94%)
Dec 28, 2009
4.122
4.126
4.084
4.119
347,659
-0.00(-0.07%)
Dec 24, 2009
4.070
4.122
4.070
4.122
74,554
+0.03(+0.75%)
Dec 23, 2009
4.094
4.112
4.073
4.091
431,716
-0.00(-0.09%)
Dec 22, 2009
4.080
4.105
4.035
4.094
478,579
+0.05(+1.30%)
Dec 21, 2009
4.080
4.080
4.014
4.042
482,234
-0.00(-0.09%)
Dec 18, 2009
3.996
4.077
3.996
4.045
409,345
+0.05(+1.23%)
Dec 17, 2009
3.972
4.003
3.954
3.996
396,040
+0.00(+0.09%)
Dec 16, 2009
3.937
3.996
3.937
3.993
411,722
+0.06(+1.42%)
Dec 15, 2009
3.919
3.947
3.912
3.937
331,599
+0.02(+0.45%)
Dec 14, 2009
3.898
3.926
3.898
3.919
286,701
+0.02(+0.63%)
Dec 11, 2009
3.898
3.902
3.884
3.895
183,848
+0.00(+0.09%)
Dec 10, 2009
3.919
3.919
3.891
3.891
452,241
-0.02(-0.45%)
Dec 09, 2009
3.926
3.940
3.888
3.909
544,696
+0.01(+0.18%)
Dec 08, 2009
3.839
3.902
3.839
3.902
357,247
+0.04(+1.00%)
Dec 07, 2009
3.856
3.863
3.839
3.863
332,834
+0.01(+0.27%)
Dec 04, 2009
3.832
3.853
3.825
3.853
248,618
+0.03(+0.82%)
Dec 03, 2009
3.817
3.832
3.800
3.821
563,361
+0.00(+0.09%)
Dec 02, 2009
3.825
3.839
3.810
3.817
433,065
-0.00(-0.09%)
Dec 01, 2009
3.807
3.849
3.796
3.821
748,812
+0.01(+0.37%)
Nov 30, 2009
3.821
3.821
3.800
3.807
293,459
+0.00(+0.00%)
Nov 27, 2009
3.789
3.810
3.786
3.807
61,437
-0.02(-0.64%)
Nov 25, 2009
3.810
3.832
3.786
3.832
195,196
+0.04(+1.02%)
Nov 24, 2009
3.786
3.800
3.772
3.793
288,663
+0.01(+0.17%)
Nov 23, 2009
3.786
3.803
3.780
3.787
411,924
-0.00(-0.06%)
Nov 20, 2009
3.751
3.793
3.751
3.789
444,556
+0.02(+0.64%)
Nov 19, 2009
3.768
3.800
3.744
3.765
745,657
-0.02(-0.56%)
Nov 18, 2009
3.758
3.789
3.758
3.786
172,024
+0.01(+0.37%)
Nov 17, 2009
3.747
3.775
3.747
3.772
358,753
+0.02(+0.47%)
Nov 16, 2009
3.768
3.775
3.744
3.754
292,286
+0.01(+0.28%)
Nov 13, 2009
3.768
3.768
3.730
3.744
288,738
-0.01(-0.20%)
Nov 12, 2009
3.779
3.785
3.747
3.751
248,586
-0.03(-0.73%)
Nov 11, 2009
3.786
3.793
3.775
3.779
252,275
-0.01(-0.38%)
Nov 10, 2009
3.803
3.806
3.779
3.793
331,302
-0.01(-0.27%)
Nov 09, 2009
3.814
3.817
3.796
3.803
407,494
+0.00(+0.00%)
Nov 06, 2009
3.793
3.824
3.786
3.803
235,116
+0.01(+0.18%)
Nov 05, 2009
3.810
3.817
3.793
3.796
206,909
-0.01(-0.18%)
Nov 04, 2009
3.789
3.807
3.789
3.803
185,614
+0.02(+0.65%)
Nov 03, 2009
3.782
3.796
3.768
3.779
373,504
-0.01(-0.19%)
Nov 02, 2009
3.803
3.828
3.786
3.786
416,160
-0.04(-0.92%)
Oct 30, 2009
3.832
3.856
3.744
3.821
643,432
-0.01(-0.27%)
Oct 29, 2009
3.814
3.881
3.814
3.832
344,507
+0.02(+0.55%)
Oct 28, 2009
3.877
3.890
3.810
3.810
252,417
-0.07(-1.90%)
Oct 27, 2009
3.888
3.923
3.884
3.884
309,873
-0.02(-0.45%)
Oct 26, 2009
3.923
3.930
3.870
3.902
286,644
-0.00(-0.10%)
Oct 23, 2009
3.916
3.951
3.905
3.905
253,715
+0.01(+0.19%)
Oct 22, 2009
3.888
3.923
3.884
3.898
364,935
-0.00(-0.09%)
Oct 21, 2009
3.930
3.930
3.895
3.902
332,358
-0.01(-0.19%)
Oct 20, 2009
3.909
3.926
3.905
3.909
279,118
-0.00(-0.08%)
Oct 19, 2009
3.902
3.933
3.898
3.912
295,347
+0.00(+0.09%)
Oct 16, 2009
3.870
3.919
3.853
3.909
319,846
+0.03(+0.81%)
Oct 15, 2009
3.888
3.905
3.874
3.877
275,555
-0.04(-0.90%)
Oct 14, 2009
3.912
3.930
3.909
3.912
281,363
+0.01(+0.36%)
Oct 13, 2009
3.874
3.902
3.874
3.898
176,177
+0.01(+0.18%)
Oct 12, 2009
3.877
3.894
3.860
3.891
456,040
+0.03(+0.73%)
Oct 09, 2009
3.817
3.870
3.817
3.863
287,457
+0.05(+1.29%)
Oct 08, 2009
3.825
3.839
3.814
3.814
341,412
+0.00(+0.09%)
Oct 07, 2009
3.789
3.810
3.786
3.810
266,937
+0.01(+0.37%)
Oct 06, 2009
3.849
3.867
3.789
3.796
687,038
-0.04(-1.01%)
Oct 05, 2009
3.821
3.856
3.786
3.835
732,997
+0.01(+0.18%)
Oct 02, 2009
3.803
3.835
3.782
3.828
225,377
+0.01(+0.28%)
Oct 01, 2009
3.846
3.877
3.793
3.817
574,905
-0.07(-1.71%)
Sep 30, 2009
3.863
3.919
3.849
3.884
779,176
+0.01(+0.18%)
Sep 29, 2009
3.877
3.923
3.842
3.877
988,239
-0.00(-0.09%)
Sep 28, 2009
3.919
3.947
3.828
3.881
542,553
-0.04(-0.98%)
Sep 25, 2009
3.940
3.961
3.898
3.919
404,039
-0.04(-1.06%)
Sep 24, 2009
3.937
3.979
3.926
3.961
312,420
+0.01(+0.36%)
Sep 23, 2009
3.954
3.981
3.937
3.947
414,700
-0.01(-0.35%)
Sep 22, 2009
3.947
3.968
3.940
3.961
206,960
+0.02(+0.53%)
Sep 21, 2009
3.933
3.968
3.933
3.940
228,019
-0.03(-0.71%)
Sep 18, 2009
3.888
3.972
3.888
3.968
218,676
+0.07(+1.71%)
Sep 17, 2009
3.877
3.902
3.856
3.902
351,237
+0.03(+0.82%)
Sep 16, 2009
3.853
3.884
3.846
3.870
384,684
+0.02(+0.55%)
Sep 15, 2009
3.863
3.891
3.849
3.849
282,188
-0.02(-0.63%)
Sep 14, 2009
3.863
3.888
3.856
3.874
106,792
+0.00(+0.09%)
Sep 11, 2009
3.870
3.884
3.846
3.870
177,680
+0.00(+0.00%)
Sep 10, 2009
3.835
3.870
3.825
3.870
174,802
+0.02(+0.46%)
Sep 09, 2009
3.856
3.874
3.839
3.853
163,771
-0.01(-0.27%)
Sep 08, 2009
3.856
3.891
3.839
3.863
122,906
+0.02(+0.64%)
Sep 04, 2009
3.775
3.839
3.775
3.839
207,277
+0.06(+1.48%)
Sep 03, 2009
3.751
3.800
3.750
3.782
210,680
+0.02(+0.65%)
Sep 02, 2009
3.775
3.779
3.744
3.758
207,428
-0.02(-0.46%)
Sep 01, 2009
3.782
3.807
3.775
3.775
159,229
-0.03(-0.74%)
Aug 31, 2009
3.793
3.817
3.772
3.803
153,396
-0.01(-0.19%)
Aug 28, 2009
3.803
3.828
3.789
3.811
160,804
+0.01(+0.29%)
Aug 27, 2009
3.772
3.803
3.769
3.800
195,047
+0.03(+0.74%)
Aug 26, 2009
3.761
3.789
3.754
3.772
159,971
+0.01(+0.19%)
Aug 25, 2009
3.775
3.786
3.758
3.765
296,437
-0.01(-0.19%)
Aug 24, 2009
3.751
3.807
3.744
3.772
661,686
+0.00(+0.00%)
Aug 21, 2009
3.786
3.810
3.723
3.772
425,123
-0.01(-0.37%)
Aug 20, 2009
3.817
3.817
3.765
3.786
181,243
-0.02(-0.46%)
Aug 19, 2009
3.754
3.832
3.719
3.803
211,718
-0.01(-0.21%)
Aug 18, 2009
3.786
3.828
3.775
3.812
196,291
+0.02(+0.58%)
Aug 17, 2009
3.796
3.835
3.775
3.790
219,481
-0.06(-1.48%)
Aug 14, 2009
3.803
3.856
3.803
3.846
299,401
+0.04(+0.94%)
Aug 13, 2009
3.810
3.856
3.800
3.810
292,994
-0.01(-0.30%)
Aug 12, 2009
3.754
3.828
3.754
3.822
232,463
+0.02(+0.58%)
Aug 11, 2009
3.758
3.821
3.758
3.800
342,345
+0.04(+1.03%)
Aug 10, 2009
3.803
3.821
3.747
3.761
230,763
-0.08(-2.01%)
Aug 07, 2009
3.754
3.853
3.747
3.839
427,006
+0.09(+2.53%)
Aug 06, 2009
3.772
3.779
3.726
3.744
232,021
+0.00(+0.09%)
Aug 05, 2009
3.716
3.754
3.702
3.740
339,757
+0.01(+0.28%)
Aug 04, 2009
3.691
3.793
3.691
3.730
359,341
+0.01(+0.38%)
Aug 03, 2009
3.758
3.758
3.700
3.716
245,976
+0.00(+0.09%)
Jul 31, 2009
3.632
3.737
3.621
3.712
295,513
+0.06(+1.63%)
Jul 30, 2009
3.565
3.681
3.565
3.653
328,680
+0.09(+2.46%)
Jul 29, 2009
3.506
3.565
3.506
3.565
164,695
+0.06(+1.70%)
Jul 28, 2009
3.491
3.537
3.491
3.506
108,438
+0.00(+0.00%)
Jul 27, 2009
3.488
3.523
3.488
3.506
260,987
+0.00(+0.00%)
Jul 24, 2009
3.474
3.516
3.474
3.506
2,684
+0.02(+0.70%)
Jul 23, 2009
3.470
3.516
3.460
3.481
347,445
-0.00(-0.10%)
Jul 22, 2009
3.407
3.484
3.404
3.484
252,820
+0.05(+1.53%)
Jul 21, 2009
3.449
3.449
3.428
3.432
257,983
-0.01(-0.41%)
Jul 20, 2009
3.456
3.456
3.407
3.446
998,243
-0.02(-0.71%)
Jul 17, 2009
3.470
3.484
3.460
3.470
385,899
-0.00(-0.10%)
Jul 16, 2009
3.474
3.491
3.456
3.474
271,259
+0.00(+0.00%)
Jul 15, 2009
3.467
3.502
3.463
3.474
103,628
+0.02(+0.71%)
Jul 14, 2009
3.453
3.474
3.449
3.449
107,408
-0.02(-0.61%)
Jul 13, 2009
3.453
3.484
3.446
3.470
192,432
+0.04(+1.02%)
Jul 10, 2009
3.435
3.456
3.264
3.435
226,658
-0.02(-0.51%)
Jul 09, 2009
3.432
3.467
3.421
3.453
347,297
+0.02(+0.72%)
Jul 08, 2009
3.456
3.477
3.428
3.428
236,214
-0.01(-0.41%)
Jul 07, 2009
3.453
3.467
3.442
3.442
141,580
-0.01(-0.20%)
Jul 06, 2009
3.449
3.460
3.446
3.449
213,952
+0.00(+0.00%)
Jul 02, 2009
3.470
3.470
3.442
3.449
105,243
-0.04(-1.11%)
Jul 01, 2009
3.453
3.488
3.447
3.488
183,277
+0.05(+1.32%)
Jun 30, 2009
3.442
3.456
3.429
3.442
250,637
+0.01(+0.41%)
Jun 29, 2009
3.393
3.432
3.393
3.428
210,649
+0.04(+1.03%)
Jun 26, 2009
3.355
3.400
3.355
3.393
159,766
+0.01(+0.31%)
Jun 25, 2009
3.351
3.386
3.344
3.383
210,711
+0.01(+0.31%)
Jun 24, 2009
3.372
3.390
3.355
3.372
173,886
-0.01(-0.21%)
Jun 23, 2009
3.400
3.407
3.369
3.379
236,833
-0.04(-1.03%)
Jun 22, 2009
3.477
3.477
3.393
3.414
277,438
-0.06(-1.62%)
Jun 19, 2009
3.481
3.498
3.470
3.470
490,173
+0.01(+0.30%)
Jun 18, 2009
3.506
3.509
3.456
3.460
229,083
-0.03(-0.80%)
Jun 17, 2009
3.509
3.513
3.481
3.488
206,084
-0.00(-0.12%)
Jun 16, 2009
3.506
3.513
3.484
3.492
338,126
-0.01(-0.18%)
Jun 15, 2009
3.477
3.498
3.470
3.498
259,378
+0.01(+0.40%)
Jun 12, 2009
3.495
3.520
3.474
3.484
553,761
+0.00(+0.00%)
Jun 11, 2009
3.509
3.543
3.470
3.484
987,997
-0.00(-0.10%)
Jun 10, 2009
3.548
3.579
3.470
3.488
694,740
-0.05(-1.38%)
Jun 09, 2009
3.513
3.542
3.488
3.537
275,142
+0.01(+0.39%)
Jun 08, 2009
3.509
3.541
3.488
3.523
170,172
+0.00(+0.00%)
Jun 05, 2009
3.544
3.560
3.491
3.523
425,922
-0.02(-0.50%)
Jun 04, 2009
3.498
3.548
3.488
3.541
225,174
+0.03(+0.80%)
Jun 03, 2009
3.498
3.523
3.481
3.513
114,868
-0.01(-0.30%)
Jun 02, 2009
3.506
3.547
3.506
3.523
193,122
-0.02(-0.50%)
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.