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, 2013
6.695
6.720
6.491
6.521
312,812
-0.14(-2.10%)
May 30, 2013
6.678
6.740
6.661
6.661
157,779
-0.04(-0.57%)
May 29, 2013
6.818
6.826
6.669
6.699
346,535
-0.06(-0.94%)
May 28, 2013
6.873
6.890
6.754
6.763
136,200
-0.08(-1.12%)
May 24, 2013
6.903
6.928
6.826
6.839
205,310
-0.05(-0.68%)
May 23, 2013
6.818
6.911
6.801
6.886
174,969
+0.01(+0.12%)
May 22, 2013
6.826
6.903
6.822
6.877
125,190
+0.02(+0.31%)
May 21, 2013
6.813
6.881
6.771
6.856
166,498
+0.01(+0.19%)
May 20, 2013
6.928
6.941
6.775
6.843
475,570
-0.07(-0.98%)
May 17, 2013
6.975
6.987
6.898
6.911
245,923
-0.03(-0.43%)
May 16, 2013
6.949
6.992
6.932
6.941
93,032
-0.00(-0.06%)
May 15, 2013
6.928
6.953
6.883
6.945
256,327
+0.05(+0.74%)
May 13, 2013
6.970
7.000
6.894
6.894
177,081
-0.09(-1.34%)
May 10, 2013
6.949
7.000
6.932
6.987
129,480
+0.06(+0.80%)
May 09, 2013
6.915
6.975
6.898
6.932
155,639
+0.03(+0.49%)
May 08, 2013
6.915
6.924
6.873
6.898
194,644
+0.01(+0.18%)
May 07, 2013
6.843
6.894
6.843
6.886
119,712
+0.05(+0.68%)
May 06, 2013
6.839
6.890
6.818
6.839
157,572
+0.03(+0.44%)
May 03, 2013
6.860
6.856
6.788
6.809
153,100
-0.05(-0.68%)
May 02, 2013
6.847
6.898
6.847
6.856
151,613
+0.00(+0.06%)
May 01, 2013
6.839
6.894
6.796
6.852
196,511
+0.01(+0.17%)
Apr 30, 2013
6.840
6.874
6.794
6.840
163,688
-0.03(-0.43%)
Apr 29, 2013
6.853
6.912
6.772
6.870
195,499
+0.04(+0.62%)
Apr 26, 2013
6.853
6.836
6.810
6.827
111,429
+0.01(+0.12%)
Apr 25, 2013
6.878
6.878
6.760
6.819
244,762
-0.06(-0.86%)
Apr 24, 2013
6.933
6.933
6.870
6.878
244,959
+0.01(+0.18%)
Apr 23, 2013
6.920
6.962
6.861
6.865
270,354
-0.03(-0.43%)
Apr 22, 2013
6.886
6.941
6.815
6.895
123,883
-0.00(-0.06%)
Apr 19, 2013
6.907
6.912
6.810
6.899
151,604
+0.03(+0.43%)
Apr 18, 2013
6.865
6.941
6.819
6.870
186,455
+0.03(+0.49%)
Apr 17, 2013
6.760
6.836
6.760
6.836
100,670
+0.04(+0.56%)
Apr 16, 2013
6.840
6.840
6.768
6.798
160,311
-0.01(-0.12%)
Apr 15, 2013
6.874
6.874
6.772
6.806
136,455
-0.03(-0.49%)
Apr 12, 2013
6.815
6.878
6.756
6.840
196,056
+0.03(+0.43%)
Apr 11, 2013
6.794
6.819
6.777
6.810
129,590
+0.03(+0.44%)
Apr 10, 2013
6.739
6.827
6.739
6.781
219,385
+0.02(+0.31%)
Apr 09, 2013
6.722
6.802
6.722
6.760
153,981
+0.02(+0.31%)
Apr 08, 2013
6.697
6.777
6.697
6.739
158,066
+0.04(+0.63%)
Apr 05, 2013
6.722
6.756
6.646
6.697
123,229
-0.02(-0.31%)
Apr 04, 2013
6.667
6.734
6.659
6.718
203,590
+0.08(+1.27%)
Apr 03, 2013
6.726
6.739
6.591
6.633
444,994
-0.16(-2.30%)
Apr 02, 2013
6.853
6.861
6.772
6.789
212,041
-0.01(-0.19%)
Apr 01, 2013
6.853
6.865
6.777
6.802
218,921
+0.00(+0.05%)
Mar 28, 2013
6.933
6.933
6.799
6.799
450,279
-0.17(-2.41%)
Mar 27, 2013
6.946
6.988
6.900
6.967
198,147
+0.03(+0.36%)
Mar 26, 2013
6.904
7.030
6.862
6.942
274,527
+0.09(+1.29%)
Mar 25, 2013
6.874
6.925
6.849
6.853
175,130
-0.03(-0.49%)
Mar 22, 2013
6.942
6.942
6.853
6.887
173,841
-0.00(-0.06%)
Mar 21, 2013
6.874
6.967
6.858
6.891
209,130
-0.01(-0.12%)
Mar 20, 2013
6.832
6.900
6.820
6.900
173,967
+0.05(+0.74%)
Mar 19, 2013
6.853
6.954
6.799
6.849
312,377
-0.07(-0.97%)
Mar 18, 2013
6.853
6.988
6.841
6.916
304,914
+0.08(+1.17%)
Mar 15, 2013
6.900
6.950
6.791
6.837
343,219
-0.03(-0.43%)
Mar 14, 2013
6.841
6.879
6.799
6.866
233,033
-0.00(-0.06%)
Mar 13, 2013
6.811
6.912
6.811
6.870
257,380
+0.03(+0.37%)
Mar 12, 2013
6.845
6.881
6.803
6.845
297,561
+0.00(+0.00%)
Mar 11, 2013
7.072
7.072
6.841
6.845
460,463
-0.19(-2.69%)
Mar 08, 2013
6.946
7.067
6.837
7.034
513,980
+0.16(+2.32%)
Mar 07, 2013
6.845
6.942
6.807
6.874
273,500
+0.00(+0.00%)
Mar 06, 2013
6.904
6.946
6.764
6.874
395,011
+0.02(+0.28%)
Mar 05, 2013
6.837
6.879
6.774
6.856
279,514
+0.04(+0.58%)
Mar 04, 2013
6.748
6.816
6.748
6.816
159,578
+0.05(+0.74%)
Mar 01, 2013
6.723
6.778
6.719
6.765
150,218
+0.03(+0.48%)
Feb 28, 2013
6.720
6.741
6.683
6.733
261,283
+0.04(+0.62%)
Feb 27, 2013
6.666
6.704
6.628
6.691
294,951
+0.02(+0.31%)
Feb 26, 2013
6.645
6.704
6.645
6.670
183,373
+0.00(+0.06%)
Feb 25, 2013
6.758
6.758
6.662
6.666
128,247
-0.06(-0.93%)
Feb 22, 2013
6.791
6.795
6.695
6.729
234,805
+0.00(+0.00%)
Feb 21, 2013
6.683
6.745
6.683
6.729
178,237
+0.02(+0.25%)
Feb 20, 2013
6.683
6.762
6.628
6.712
277,038
+0.00(+0.00%)
Feb 19, 2013
6.720
6.720
6.666
6.712
245,102
+0.01(+0.19%)
Feb 15, 2013
6.741
6.783
6.670
6.699
291,915
-0.03(-0.37%)
Feb 14, 2013
6.574
6.762
6.574
6.724
266,199
+0.08(+1.26%)
Feb 13, 2013
6.532
6.645
6.532
6.641
223,710
+0.09(+1.40%)
Feb 12, 2013
6.582
6.582
6.520
6.549
159,646
+0.00(+0.06%)
Feb 11, 2013
6.557
6.574
6.528
6.545
386,370
-0.01(-0.13%)
Feb 08, 2013
6.486
6.562
6.486
6.553
177,101
+0.03(+0.38%)
Feb 07, 2013
6.603
6.603
6.499
6.528
263,152
-0.06(-0.95%)
Feb 06, 2013
6.599
6.599
6.562
6.591
110,025
+0.00(+0.06%)
Feb 04, 2013
6.578
6.595
6.566
6.587
118,367
+0.01(+0.13%)
Feb 01, 2013
6.603
6.616
6.541
6.578
195,826
+0.04(+0.56%)
Jan 31, 2013
6.554
6.575
6.492
6.542
217,062
-0.03(-0.51%)
Jan 30, 2013
6.579
6.600
6.542
6.575
174,984
+0.01(+0.19%)
Jan 29, 2013
6.621
6.621
6.558
6.563
224,952
-0.04(-0.57%)
Jan 28, 2013
6.650
6.658
6.529
6.600
197,958
-0.04(-0.56%)
Jan 25, 2013
6.621
6.658
6.575
6.637
145,680
+0.03(+0.50%)
Jan 24, 2013
6.641
6.687
6.558
6.604
293,497
-0.05(-0.75%)
Jan 23, 2013
6.633
6.675
6.583
6.654
246,637
+0.02(+0.31%)
Jan 22, 2013
6.579
6.633
6.567
6.633
143,762
+0.09(+1.39%)
Jan 18, 2013
6.546
6.625
6.541
6.542
158,691
-0.02(-0.31%)
Jan 17, 2013
6.575
6.612
6.563
6.563
223,803
-0.02(-0.38%)
Jan 16, 2013
6.600
6.600
6.546
6.587
182,308
+0.02(+0.32%)
Jan 15, 2013
6.600
6.600
6.509
6.567
188,027
+0.03(+0.51%)
Jan 14, 2013
6.571
6.583
6.500
6.533
168,412
+0.00(+0.03%)
Jan 11, 2013
6.550
6.579
6.446
6.532
188,451
+0.02(+0.29%)
Jan 10, 2013
6.517
6.549
6.430
6.513
297,265
-0.06(-0.95%)
Jan 09, 2013
6.538
6.592
6.475
6.575
237,077
+0.02(+0.38%)
Jan 08, 2013
6.492
6.583
6.471
6.550
228,744
+0.02(+0.38%)
Jan 07, 2013
6.504
6.546
6.475
6.525
192,655
+0.00(+0.06%)
Jan 04, 2013
6.413
6.529
6.413
6.521
143,827
+0.05(+0.83%)
Jan 03, 2013
6.392
6.496
6.351
6.467
162,137
+0.01(+0.13%)
Jan 02, 2013
6.390
6.475
6.297
6.459
172,864
+0.16(+2.57%)
Dec 31, 2012
6.309
6.351
6.226
6.297
265,399
+0.00(+0.07%)
Dec 28, 2012
6.318
6.334
6.255
6.293
94,112
-0.04(-0.59%)
Dec 27, 2012
6.384
6.384
6.276
6.330
85,953
-0.01(-0.15%)
Dec 26, 2012
6.389
6.389
6.290
6.339
161,616
+0.05(+0.72%)
Dec 24, 2012
6.414
6.414
6.253
6.294
79,988
-0.09(-1.36%)
Dec 21, 2012
6.323
6.414
6.294
6.381
197,275
-0.00(-0.06%)
Dec 20, 2012
6.344
6.434
6.323
6.385
166,542
+0.01(+0.13%)
Dec 19, 2012
6.294
6.377
6.290
6.377
195,336
+0.06(+0.98%)
Dec 18, 2012
6.348
6.360
6.261
6.315
163,148
+0.02(+0.39%)
Dec 17, 2012
6.335
6.356
6.269
6.290
147,549
-0.05(-0.85%)
Dec 14, 2012
6.323
6.360
6.294
6.344
291,944
+0.04(+0.59%)
Dec 13, 2012
6.306
6.331
6.278
6.306
187,019
+0.01(+0.13%)
Dec 12, 2012
6.286
6.311
6.253
6.298
181,293
+0.01(+0.13%)
Dec 11, 2012
6.249
6.315
6.230
6.290
309,869
+0.09(+1.46%)
Dec 10, 2012
6.207
6.256
6.183
6.199
202,840
+0.02(+0.33%)
Dec 07, 2012
6.265
6.265
6.125
6.178
191,678
-0.05(-0.86%)
Dec 06, 2012
6.261
6.269
6.199
6.232
117,359
-0.03(-0.46%)
Dec 05, 2012
6.232
6.273
6.224
6.261
135,975
+0.01(+0.13%)
Dec 04, 2012
6.244
6.311
6.244
6.253
92,272
-0.00(-0.02%)
Nov 30, 2012
6.332
6.332
6.197
6.254
88,962
-0.05(-0.72%)
Nov 29, 2012
6.319
6.336
6.258
6.299
176,338
-0.02(-0.32%)
Nov 28, 2012
6.278
6.319
6.217
6.319
168,335
+0.04(+0.65%)
Nov 27, 2012
6.299
6.315
6.205
6.278
172,527
-0.02(-0.33%)
Nov 26, 2012
6.307
6.307
6.265
6.299
101,083
-0.02(-0.32%)
Nov 23, 2012
6.311
6.319
6.233
6.319
74,311
+0.05(+0.72%)
Nov 21, 2012
6.274
6.287
6.241
6.274
72,547
+0.02(+0.26%)
Nov 20, 2012
6.266
6.319
6.217
6.258
193,962
+0.01(+0.13%)
Nov 19, 2012
6.225
6.250
6.165
6.250
139,706
+0.09(+1.53%)
Nov 16, 2012
6.008
6.200
5.975
6.155
337,865
+0.18(+3.09%)
Nov 15, 2012
6.020
6.049
5.704
5.971
424,256
-0.03(-0.55%)
Nov 14, 2012
6.196
6.200
5.926
6.003
849,690
-0.23(-3.75%)
Nov 13, 2012
6.266
6.291
6.221
6.237
116,404
-0.03(-0.46%)
Nov 12, 2012
6.237
6.266
6.218
6.266
63,818
+0.05(+0.73%)
Nov 09, 2012
6.262
6.295
6.147
6.221
319,247
-0.08(-1.30%)
Nov 08, 2012
6.319
6.373
6.270
6.303
119,309
-0.05(-0.78%)
Nov 07, 2012
6.373
6.373
6.237
6.352
173,333
-0.01(-0.13%)
Nov 06, 2012
6.447
6.453
6.344
6.360
250,545
-0.09(-1.46%)
Nov 05, 2012
6.525
6.533
6.430
6.455
152,173
-0.06(-0.88%)
Nov 02, 2012
6.455
6.512
6.434
6.512
172,354
+0.10(+1.54%)
Nov 01, 2012
6.397
6.467
6.385
6.414
88,377
+0.03(+0.43%)
Oct 31, 2012
6.382
6.423
6.345
6.386
233,216
-0.00(-0.06%)
Oct 26, 2012
6.415
6.390
6.390
6.390
107,582
-0.00(-0.06%)
Oct 25, 2012
6.419
6.419
6.321
6.394
195,442
+0.02(+0.32%)
Oct 24, 2012
6.358
6.407
6.341
6.374
194,501
+0.03(+0.45%)
Oct 23, 2012
6.227
6.353
6.227
6.345
230,275
+0.13(+2.03%)
Oct 19, 2012
6.300
6.325
6.219
6.219
307,421
-0.08(-1.23%)
Oct 18, 2012
6.268
6.300
6.243
6.296
239,178
+0.07(+1.05%)
Oct 17, 2012
6.276
6.337
6.178
6.231
262,944
-0.02(-0.33%)
Oct 16, 2012
6.223
6.264
6.207
6.251
264,878
+0.06(+0.99%)
Oct 15, 2012
6.219
6.231
6.174
6.190
222,100
-0.03(-0.46%)
Oct 12, 2012
6.260
6.264
6.178
6.219
102,218
-0.01(-0.20%)
Oct 11, 2012
6.231
6.251
6.202
6.231
160,209
+0.03(+0.53%)
Oct 10, 2012
6.333
6.333
6.186
6.198
113,324
-0.09(-1.36%)
Oct 09, 2012
6.402
6.402
6.264
6.284
200,245
-0.04(-0.71%)
Oct 08, 2012
6.407
6.407
6.305
6.329
136,747
+0.01(+0.13%)
Oct 05, 2012
6.562
6.562
6.313
6.321
573,927
-0.18(-2.82%)
Oct 04, 2012
6.488
6.529
6.448
6.504
166,419
+0.04(+0.63%)
Oct 03, 2012
6.533
6.533
6.428
6.464
160,842
-0.02(-0.31%)
Oct 02, 2012
6.427
6.484
6.421
6.484
237,845
+0.09(+1.34%)
Oct 01, 2012
6.427
6.451
6.366
6.398
197,924
-0.01(-0.08%)
Sep 28, 2012
6.347
6.408
6.341
6.403
161,494
+0.06(+1.02%)
Sep 27, 2012
6.351
6.351
6.306
6.339
158,868
+0.01(+0.13%)
Sep 26, 2012
6.432
6.432
6.317
6.330
157,988
+0.00(+0.06%)
Sep 25, 2012
6.355
6.408
6.294
6.326
312,208
-0.02(-0.38%)
Sep 24, 2012
6.391
6.391
6.330
6.351
99,404
-0.00(-0.06%)
Sep 21, 2012
6.428
6.432
6.310
6.355
186,285
+0.02(+0.38%)
Sep 20, 2012
6.424
6.448
6.274
6.330
314,364
-0.03(-0.51%)
Sep 19, 2012
6.274
6.367
6.274
6.363
211,943
+0.09(+1.42%)
Sep 18, 2012
6.290
6.298
6.241
6.274
189,526
-0.01(-0.19%)
Sep 17, 2012
6.274
6.321
6.253
6.286
193,949
+0.03(+0.45%)
Sep 14, 2012
6.257
6.286
6.229
6.257
202,160
+0.02(+0.33%)
Sep 13, 2012
6.221
6.265
6.188
6.237
215,098
+0.04(+0.65%)
Sep 12, 2012
6.257
6.257
6.180
6.197
213,262
-0.01(-0.13%)
Sep 11, 2012
6.205
6.225
6.152
6.205
243,193
+0.04(+0.59%)
Sep 10, 2012
6.144
6.192
6.107
6.168
111,001
+0.04(+0.66%)
Sep 07, 2012
6.136
6.144
6.079
6.128
198,671
+0.03(+0.47%)
Sep 06, 2012
6.359
6.371
6.079
6.099
347,551
-0.14(-2.21%)
Sep 05, 2012
6.201
6.241
6.172
6.237
163,399
+0.06(+0.92%)
Sep 04, 2012
6.148
6.184
6.111
6.180
126,161
+0.05(+0.84%)
Aug 31, 2012
6.177
6.177
6.112
6.129
108,724
-0.02(-0.39%)
Aug 30, 2012
6.108
6.209
6.096
6.153
222,754
-0.05(-0.78%)
Aug 29, 2012
6.133
6.209
6.132
6.201
214,175
+0.13(+2.06%)
Aug 27, 2012
6.104
6.125
6.056
6.076
122,542
-0.02(-0.33%)
Aug 24, 2012
6.104
6.133
6.072
6.096
208,390
-0.01(-0.13%)
Aug 23, 2012
6.133
6.133
6.052
6.104
269,160
-0.01(-0.20%)
Aug 22, 2012
6.120
6.149
6.091
6.116
178,147
-0.04(-0.59%)
Aug 21, 2012
6.153
6.213
6.112
6.153
209,741
+0.02(+0.26%)
Aug 20, 2012
6.129
6.149
6.096
6.137
136,596
+0.06(+0.93%)
Aug 17, 2012
6.112
6.116
6.052
6.080
94,502
-0.02(-0.26%)
Aug 16, 2012
6.088
6.108
6.060
6.096
109,790
+0.03(+0.47%)
Aug 15, 2012
6.048
6.068
6.020
6.068
182,152
+0.06(+0.94%)
Aug 14, 2012
6.080
6.080
6.008
6.012
199,668
-0.07(-1.13%)
Aug 13, 2012
6.072
6.080
6.016
6.080
119,382
+0.02(+0.40%)
Aug 10, 2012
6.036
6.056
6.012
6.056
125,237
+0.06(+0.94%)
Aug 09, 2012
6.052
6.076
5.971
5.999
156,628
-0.02(-0.40%)
Aug 08, 2012
6.125
6.125
6.012
6.024
237,476
-0.06(-0.93%)
Aug 07, 2012
6.112
6.112
6.044
6.080
120,245
-0.02(-0.26%)
Aug 06, 2012
6.088
6.116
6.052
6.096
74,669
+0.01(+0.20%)
Aug 03, 2012
6.112
6.112
6.052
6.084
135,287
+0.04(+0.67%)
Aug 02, 2012
6.108
6.108
5.991
6.044
127,284
+0.05(+0.88%)
Aug 01, 2012
6.048
6.048
5.947
5.991
141,392
-0.01(-0.24%)
Jul 31, 2012
6.010
6.022
5.974
6.006
134,879
+0.04(+0.67%)
Jul 30, 2012
6.014
6.058
5.966
5.966
156,794
-0.06(-0.93%)
Jul 27, 2012
6.018
6.074
5.958
6.022
205,816
-0.00(-0.07%)
Jul 26, 2012
6.014
6.026
5.958
6.026
247,534
+0.04(+0.60%)
Jul 25, 2012
5.994
6.002
5.942
5.990
235,724
-0.00(-0.07%)
Jul 24, 2012
5.970
6.018
5.951
5.994
243,264
+0.02(+0.40%)
Jul 23, 2012
5.954
5.986
5.918
5.970
121,500
+0.01(+0.20%)
Jul 20, 2012
5.998
5.998
5.926
5.958
207,394
-0.00(-0.07%)
Jul 19, 2012
5.938
5.966
5.922
5.962
250,746
+0.04(+0.61%)
Jul 18, 2012
5.922
5.938
5.878
5.926
190,944
+0.01(+0.20%)
Jul 17, 2012
5.910
5.914
5.825
5.914
183,932
+0.02(+0.41%)
Jul 16, 2012
5.910
5.922
5.850
5.890
277,870
+0.03(+0.48%)
Jul 13, 2012
5.809
5.866
5.801
5.862
99,000
+0.08(+1.39%)
Jul 12, 2012
5.817
5.825
5.741
5.781
319,829
-0.04(-0.76%)
Jul 11, 2012
5.777
5.837
5.754
5.825
211,676
+0.07(+1.18%)
Jul 10, 2012
5.797
5.797
5.741
5.757
655,481
-0.02(-0.35%)
Jul 09, 2012
5.797
5.797
5.757
5.777
125,256
+0.02(+0.28%)
Jul 06, 2012
5.801
5.813
5.761
5.761
127,883
-0.00(-0.07%)
Jul 05, 2012
5.829
5.858
5.761
5.765
87,816
-0.09(-1.58%)
Jul 03, 2012
5.902
5.930
5.833
5.858
105,759
+0.02(+0.34%)
Jul 02, 2012
5.958
5.958
5.793
5.837
114,172
-0.03(-0.47%)
Jun 29, 2012
5.885
5.905
5.817
5.865
195,526
+0.00(+0.00%)
Jun 28, 2012
5.857
5.869
5.817
5.865
101,099
+0.00(+0.00%)
Jun 27, 2012
5.873
5.881
5.841
5.865
137,303
+0.02(+0.34%)
Jun 26, 2012
5.749
5.865
5.745
5.845
191,431
+0.08(+1.38%)
Jun 25, 2012
5.865
5.865
5.709
5.765
251,599
+0.00(+0.07%)
Jun 22, 2012
5.865
5.865
5.745
5.761
139,073
-0.02(-0.35%)
Jun 21, 2012
5.785
5.805
5.709
5.781
121,390
+0.03(+0.49%)
Jun 20, 2012
5.769
5.785
5.729
5.753
205,065
+0.02(+0.35%)
Jun 19, 2012
5.658
5.733
5.654
5.733
179,433
+0.05(+0.91%)
Jun 18, 2012
5.634
5.682
5.618
5.682
180,962
+0.05(+0.92%)
Jun 15, 2012
5.654
5.674
5.562
5.630
228,064
+0.02(+0.28%)
Jun 14, 2012
5.666
5.666
5.590
5.614
314,233
-0.02(-0.35%)
Jun 13, 2012
5.626
5.638
5.586
5.634
131,987
+0.02(+0.36%)
Jun 12, 2012
5.618
5.642
5.590
5.614
169,708
+0.03(+0.50%)
Jun 11, 2012
5.622
5.630
5.570
5.586
188,045
+0.02(+0.36%)
Jun 08, 2012
5.534
5.586
5.498
5.566
182,969
+0.04(+0.79%)
Jun 07, 2012
5.598
5.606
5.486
5.522
243,112
-0.04(-0.79%)
Jun 06, 2012
5.518
5.582
5.518
5.566
255,541
+0.04(+0.79%)
Jun 05, 2012
5.518
5.522
5.489
5.522
186,035
+0.02(+0.36%)
Jun 04, 2012
5.670
5.670
5.466
5.502
227,069
-0.15(-2.61%)
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.