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 30, 2014
6.316
6.343
6.312
6.334
288,944
+0.00(+0.07%)
May 29, 2014
6.325
6.343
6.318
6.330
182,658
+0.01(+0.14%)
May 28, 2014
6.321
6.339
6.307
6.321
188,302
+0.00(+0.07%)
May 27, 2014
6.307
6.316
6.289
6.316
208,733
+0.00(+0.07%)
May 23, 2014
6.303
6.312
6.312
6.312
220,794
+0.03(+0.50%)
May 22, 2014
6.271
6.285
6.257
6.280
220,546
-0.00(-0.07%)
May 21, 2014
6.280
6.298
6.271
6.285
189,215
+0.01(+0.14%)
May 20, 2014
6.298
6.298
6.248
6.276
221,773
-0.00(-0.07%)
May 19, 2014
6.307
6.312
6.271
6.280
173,287
-0.03(-0.43%)
May 16, 2014
6.289
6.307
6.262
6.307
313,116
+0.05(+0.72%)
May 15, 2014
6.294
6.294
6.244
6.262
264,573
-0.01(-0.22%)
May 14, 2014
6.257
6.285
6.248
6.276
324,041
+0.02(+0.29%)
May 13, 2014
6.271
6.277
6.244
6.257
224,969
-0.02(-0.25%)
May 12, 2014
6.271
6.280
6.244
6.273
262,263
+0.01(+0.18%)
May 09, 2014
6.244
6.276
6.244
6.262
223,904
+0.01(+0.14%)
May 08, 2014
6.271
6.271
6.244
6.253
260,718
-0.02(-0.36%)
May 07, 2014
6.262
6.294
6.262
6.276
227,557
+0.00(+0.00%)
May 06, 2014
6.248
6.280
6.248
6.276
198,721
+0.01(+0.14%)
May 05, 2014
6.230
6.280
6.230
6.267
197,592
+0.02(+0.36%)
May 02, 2014
6.280
6.303
6.244
6.244
434,337
-0.05(-0.79%)
May 01, 2014
6.294
6.334
6.289
6.294
241,432
-0.02(-0.28%)
Apr 30, 2014
6.280
6.329
6.275
6.311
201,829
+0.03(+0.43%)
Apr 29, 2014
6.280
6.302
6.280
6.284
169,342
+0.00(+0.07%)
Apr 28, 2014
6.280
6.293
6.275
6.280
84,217
+0.01(+0.14%)
Apr 25, 2014
6.248
6.275
6.248
6.271
117,163
-0.00(-0.07%)
Apr 24, 2014
6.284
6.284
6.271
6.275
147,259
-0.00(-0.07%)
Apr 23, 2014
6.271
6.311
6.262
6.280
617,750
-0.00(-0.07%)
Apr 22, 2014
6.257
6.293
6.257
6.284
170,777
+0.03(+0.50%)
Apr 21, 2014
6.280
6.311
6.230
6.253
523,103
-0.05(-0.86%)
Apr 17, 2014
6.284
6.307
6.307
6.307
261,464
+0.01(+0.14%)
Apr 16, 2014
6.275
6.316
6.275
6.298
181,352
+0.02(+0.29%)
Apr 15, 2014
6.325
6.338
6.275
6.280
167,827
-0.05(-0.71%)
Apr 14, 2014
6.329
6.338
6.307
6.325
119,375
+0.00(+0.07%)
Apr 11, 2014
6.352
6.352
6.316
6.320
120,684
-0.03(-0.43%)
Apr 10, 2014
6.356
6.379
6.347
6.347
77,777
-0.03(-0.42%)
Apr 09, 2014
6.379
6.392
6.347
6.374
122,848
-0.00(-0.07%)
Apr 08, 2014
6.383
6.406
6.379
6.379
95,140
-0.01(-0.21%)
Apr 07, 2014
6.392
6.419
6.392
6.392
71,861
-0.02(-0.28%)
Apr 04, 2014
6.406
6.442
6.401
6.410
72,716
+0.00(+0.00%)
Apr 03, 2014
6.437
6.446
6.406
6.410
105,223
-0.03(-0.49%)
Apr 02, 2014
6.437
6.491
6.437
6.442
96,177
-0.02(-0.35%)
Apr 01, 2014
6.491
6.491
6.455
6.464
166,866
-0.01(-0.13%)
Mar 31, 2014
6.477
6.491
6.455
6.473
211,732
+0.00(+0.00%)
Mar 28, 2014
6.450
6.491
6.450
6.473
174,220
+0.02(+0.28%)
Mar 27, 2014
6.437
6.464
6.422
6.455
175,760
+0.01(+0.14%)
Mar 26, 2014
6.441
6.459
6.428
6.446
124,765
-0.00(-0.07%)
Mar 25, 2014
6.414
6.450
6.406
6.450
210,185
+0.04(+0.55%)
Mar 24, 2014
6.397
6.459
6.397
6.415
246,491
+0.01(+0.15%)
Mar 21, 2014
6.397
6.432
6.397
6.406
151,134
+0.00(+0.03%)
Mar 20, 2014
6.414
6.441
6.392
6.403
204,836
-0.04(-0.66%)
Mar 19, 2014
6.392
6.446
6.392
6.446
159,805
+0.05(+0.77%)
Mar 18, 2014
6.374
6.406
6.374
6.397
177,261
+0.02(+0.28%)
Mar 17, 2014
6.397
6.397
6.374
6.379
131,672
+0.00(+0.07%)
Mar 14, 2014
6.356
6.374
6.352
6.374
178,466
+0.02(+0.28%)
Mar 13, 2014
6.356
6.392
6.352
6.356
158,012
-0.00(-0.07%)
Mar 12, 2014
6.365
6.374
6.334
6.361
162,924
-0.02(-0.28%)
Mar 11, 2014
6.374
6.379
6.334
6.379
165,455
-0.00(-0.07%)
Mar 10, 2014
6.365
6.388
6.361
6.383
115,096
+0.01(+0.14%)
Mar 07, 2014
6.379
6.379
6.343
6.374
172,760
-0.01(-0.21%)
Mar 06, 2014
6.356
6.388
6.329
6.388
220,534
+0.03(+0.49%)
Mar 05, 2014
6.361
6.370
6.347
6.356
158,555
-0.01(-0.14%)
Mar 04, 2014
6.334
6.379
6.329
6.365
160,055
+0.04(+0.71%)
Mar 03, 2014
6.329
6.361
6.320
6.320
184,407
-0.05(-0.74%)
Feb 28, 2014
6.336
6.399
6.336
6.367
201,109
+0.01(+0.14%)
Feb 27, 2014
6.372
6.390
6.336
6.359
333,580
-0.02(-0.28%)
Feb 26, 2014
6.412
6.412
6.359
6.376
202,519
-0.05(-0.83%)
Feb 25, 2014
6.399
6.448
6.399
6.430
153,354
+0.01(+0.21%)
Feb 24, 2014
6.430
6.452
6.416
6.416
111,066
-0.01(-0.21%)
Feb 21, 2014
6.416
6.448
6.408
6.430
150,702
+0.00(+0.07%)
Feb 20, 2014
6.443
6.465
6.425
6.425
198,282
-0.02(-0.35%)
Feb 19, 2014
6.425
6.483
6.425
6.448
165,002
-0.01(-0.14%)
Feb 18, 2014
6.381
6.457
6.345
6.457
371,422
+0.10(+1.54%)
Feb 14, 2014
6.367
6.359
6.359
6.359
140,039
+0.00(+0.07%)
Feb 13, 2014
6.327
6.372
6.323
6.354
106,960
+0.02(+0.28%)
Feb 12, 2014
6.367
6.376
6.332
6.336
127,824
-0.02(-0.35%)
Feb 11, 2014
6.363
6.389
6.345
6.359
217,789
-0.03(-0.42%)
Feb 10, 2014
6.408
6.408
6.359
6.385
208,769
-0.01(-0.14%)
Feb 07, 2014
6.359
6.394
6.342
6.394
173,036
+0.04(+0.70%)
Feb 06, 2014
6.350
6.367
6.310
6.350
175,691
+0.01(+0.21%)
Feb 05, 2014
6.367
6.367
6.301
6.336
125,439
-0.02(-0.35%)
Feb 04, 2014
6.341
6.363
6.305
6.359
142,876
+0.04(+0.71%)
Feb 03, 2014
6.363
6.385
6.314
6.314
122,321
-0.05(-0.74%)
Jan 31, 2014
6.325
6.361
6.321
6.361
148,128
+0.00(+0.07%)
Jan 30, 2014
6.365
6.401
6.347
6.356
147,981
+0.01(+0.14%)
Jan 29, 2014
6.441
6.480
6.342
6.347
270,492
-0.10(-1.51%)
Jan 28, 2014
6.418
6.485
6.410
6.445
172,330
+0.02(+0.31%)
Jan 27, 2014
6.476
6.489
6.414
6.425
143,155
-0.03(-0.51%)
Jan 24, 2014
6.463
6.494
6.427
6.458
280,049
-0.01(-0.14%)
Jan 23, 2014
6.467
6.480
6.432
6.467
142,113
-0.01(-0.21%)
Jan 22, 2014
6.441
6.480
6.432
6.480
126,849
+0.03(+0.48%)
Jan 21, 2014
6.463
6.480
6.436
6.449
263,110
-0.03(-0.41%)
Jan 17, 2014
6.436
6.476
6.476
6.476
152,507
+0.02(+0.27%)
Jan 16, 2014
6.423
6.516
6.423
6.458
205,816
+0.02(+0.28%)
Jan 15, 2014
6.410
6.453
6.401
6.441
258,668
+0.03(+0.48%)
Jan 14, 2014
6.410
6.410
6.339
6.410
199,513
+0.03(+0.42%)
Jan 13, 2014
6.365
6.423
6.361
6.383
168,283
+0.00(+0.00%)
Jan 10, 2014
6.414
6.432
6.383
6.383
223,217
-0.04(-0.55%)
Jan 09, 2014
6.427
6.445
6.410
6.418
212,593
-0.01(-0.14%)
Jan 08, 2014
6.392
6.445
6.392
6.427
198,378
+0.03(+0.42%)
Jan 07, 2014
6.330
6.405
6.330
6.401
232,365
+0.08(+1.26%)
Jan 06, 2014
6.321
6.405
6.321
6.321
404,100
-0.03(-0.49%)
Jan 03, 2014
6.383
6.414
6.303
6.352
394,400
-0.04(-0.56%)
Jan 02, 2014
6.352
6.414
6.352
6.387
240,597
-0.01(-0.10%)
Dec 31, 2013
6.288
6.394
6.394
6.394
445,839
+0.08(+1.26%)
Dec 30, 2013
6.297
6.315
6.250
6.315
268,138
-0.00(-0.07%)
Dec 27, 2013
6.310
6.359
6.262
6.319
315,176
-0.00(-0.07%)
Dec 26, 2013
6.306
6.341
6.306
6.323
242,363
+0.00(+0.00%)
Dec 24, 2013
6.253
6.328
6.253
6.323
129,479
+0.01(+0.21%)
Dec 23, 2013
6.204
6.350
6.204
6.310
381,930
+0.09(+1.42%)
Dec 20, 2013
6.174
6.248
6.174
6.222
275,892
+0.02(+0.36%)
Dec 19, 2013
6.160
6.226
6.156
6.200
386,774
+0.04(+0.57%)
Dec 18, 2013
6.143
6.222
6.129
6.165
424,257
-0.03(-0.50%)
Dec 17, 2013
6.134
6.202
6.134
6.196
219,842
+0.04(+0.72%)
Dec 16, 2013
6.169
6.178
6.125
6.151
278,128
-0.02(-0.29%)
Dec 13, 2013
6.235
6.235
6.138
6.169
236,274
-0.02(-0.36%)
Dec 12, 2013
6.226
6.332
6.191
6.191
344,278
-0.05(-0.85%)
Dec 11, 2013
6.253
6.319
6.244
6.244
158,708
-0.02(-0.35%)
Dec 10, 2013
6.328
6.328
6.266
6.266
190,826
-0.02(-0.28%)
Dec 09, 2013
6.222
6.284
6.221
6.284
274,629
+0.04(+0.60%)
Dec 06, 2013
6.244
6.266
6.200
6.246
234,744
-0.00(-0.04%)
Dec 05, 2013
6.310
6.328
6.231
6.248
303,953
-0.09(-1.46%)
Dec 04, 2013
6.376
6.451
6.323
6.341
236,796
-0.08(-1.24%)
Dec 03, 2013
6.376
6.460
6.376
6.420
165,625
+0.01(+0.14%)
Dec 02, 2013
6.407
6.434
6.385
6.412
140,784
-0.01(-0.10%)
Nov 29, 2013
6.370
6.418
6.370
6.418
72,109
+0.02(+0.34%)
Nov 27, 2013
6.366
6.401
6.357
6.396
211,075
+0.00(+0.00%)
Nov 26, 2013
6.370
6.414
6.344
6.396
220,321
+0.00(+0.07%)
Nov 25, 2013
6.436
6.458
6.374
6.392
204,123
-0.05(-0.82%)
Nov 22, 2013
6.436
6.502
6.436
6.445
135,250
-0.01(-0.14%)
Nov 21, 2013
6.423
6.471
6.423
6.453
167,759
+0.03(+0.48%)
Nov 20, 2013
6.418
6.493
6.418
6.423
170,944
-0.01(-0.14%)
Nov 19, 2013
6.427
6.458
6.409
6.431
243,993
-0.03(-0.41%)
Nov 18, 2013
6.440
6.477
6.415
6.458
234,932
+0.00(+0.07%)
Nov 15, 2013
6.379
6.480
6.357
6.453
444,595
+0.07(+1.03%)
Nov 14, 2013
6.313
6.388
6.252
6.388
370,599
+0.13(+2.10%)
Nov 12, 2013
6.278
6.295
6.221
6.256
227,079
-0.04(-0.70%)
Nov 11, 2013
6.203
6.309
6.177
6.300
346,380
+0.11(+1.84%)
Nov 08, 2013
6.203
6.203
6.160
6.186
199,003
-0.04(-0.63%)
Nov 07, 2013
6.265
6.265
6.208
6.225
174,648
-0.02(-0.35%)
Nov 06, 2013
6.212
6.256
6.190
6.247
399,813
-0.00(-0.07%)
Nov 05, 2013
6.252
6.291
6.230
6.252
132,081
-0.03(-0.42%)
Nov 04, 2013
6.322
6.323
6.252
6.278
186,214
-0.05(-0.83%)
Nov 01, 2013
6.383
6.392
6.291
6.331
168,081
-0.02(-0.28%)
Oct 31, 2013
6.366
6.405
6.348
6.348
240,022
-0.02(-0.34%)
Oct 30, 2013
6.361
6.392
6.348
6.370
137,467
+0.01(+0.21%)
Oct 29, 2013
6.374
6.383
6.348
6.357
139,057
-0.00(-0.07%)
Oct 28, 2013
6.392
6.414
6.348
6.361
237,212
-0.06(-0.88%)
Oct 25, 2013
6.392
6.418
6.374
6.418
173,775
+0.02(+0.27%)
Oct 24, 2013
6.383
6.427
6.374
6.400
138,675
+0.01(+0.14%)
Oct 23, 2013
6.370
6.405
6.361
6.392
176,745
+0.00(+0.07%)
Oct 22, 2013
6.326
6.387
6.322
6.387
278,033
+0.06(+0.97%)
Oct 21, 2013
6.348
6.389
6.322
6.326
313,456
-0.05(-0.75%)
Oct 18, 2013
6.379
6.400
6.348
6.374
157,637
-0.03(-0.48%)
Oct 17, 2013
6.274
6.409
6.274
6.405
190,397
+0.10(+1.59%)
Oct 16, 2013
6.313
6.326
6.270
6.304
244,306
+0.01(+0.21%)
Oct 15, 2013
6.361
6.361
6.269
6.291
305,205
-0.04(-0.69%)
Oct 14, 2013
6.326
6.352
6.296
6.335
142,791
+0.00(+0.00%)
Oct 11, 2013
6.322
6.344
6.304
6.335
126,032
+0.02(+0.28%)
Oct 10, 2013
6.235
6.326
6.235
6.318
200,445
+0.07(+1.05%)
Oct 09, 2013
6.195
6.261
6.152
6.252
199,100
+0.05(+0.77%)
Oct 08, 2013
6.169
6.235
6.156
6.204
345,277
+0.06(+0.99%)
Oct 07, 2013
6.200
6.217
6.134
6.143
197,209
-0.06(-0.91%)
Oct 04, 2013
6.200
6.243
6.184
6.200
115,835
-0.02(-0.28%)
Oct 03, 2013
6.222
6.226
6.143
6.217
262,174
-0.02(-0.28%)
Oct 02, 2013
6.160
6.252
6.147
6.235
171,052
+0.02(+0.35%)
Oct 01, 2013
6.200
6.261
6.200
6.213
255,509
-0.06(-0.97%)
Sep 27, 2013
6.313
6.348
6.239
6.274
273,046
-0.07(-1.09%)
Sep 26, 2013
6.300
6.356
6.300
6.343
128,134
+0.01(+0.14%)
Sep 25, 2013
6.365
6.369
6.322
6.335
338,762
-0.12(-1.82%)
Sep 24, 2013
6.356
6.465
6.343
6.452
173,907
+0.07(+1.09%)
Sep 23, 2013
6.335
6.421
6.335
6.382
147,345
+0.02(+0.27%)
Sep 20, 2013
6.387
6.421
6.330
6.365
169,236
-0.06(-0.88%)
Sep 19, 2013
6.465
6.465
6.396
6.421
131,285
-0.03(-0.54%)
Sep 18, 2013
6.400
6.465
6.352
6.456
116,606
+0.03(+0.54%)
Sep 17, 2013
6.408
6.434
6.382
6.421
159,855
-0.02(-0.27%)
Sep 16, 2013
6.491
6.504
6.421
6.439
209,339
-0.00(-0.07%)
Sep 13, 2013
6.400
6.452
6.382
6.443
168,118
+0.01(+0.20%)
Sep 12, 2013
6.378
6.443
6.361
6.430
120,655
+0.03(+0.47%)
Sep 11, 2013
6.369
6.460
6.335
6.400
181,654
+0.04(+0.68%)
Sep 10, 2013
6.296
6.356
6.296
6.356
143,000
+0.05(+0.76%)
Sep 09, 2013
6.235
6.356
6.209
6.309
464,088
+0.10(+1.61%)
Sep 06, 2013
6.300
6.309
6.170
6.209
355,493
-0.09(-1.45%)
Sep 05, 2013
6.456
6.504
6.261
6.300
506,039
-0.16(-2.42%)
Sep 04, 2013
6.434
6.495
6.395
6.456
172,036
-0.01(-0.13%)
Sep 03, 2013
6.573
6.573
6.443
6.465
127,443
-0.04(-0.60%)
Aug 30, 2013
6.495
6.556
6.456
6.504
76,751
-0.02(-0.26%)
Aug 29, 2013
6.452
6.534
6.426
6.521
145,219
+0.04(+0.60%)
Aug 28, 2013
6.430
6.538
6.430
6.482
212,843
+0.01(+0.20%)
Aug 27, 2013
6.500
6.569
6.409
6.469
218,346
-0.06(-0.86%)
Aug 26, 2013
6.586
6.707
6.500
6.525
296,916
-0.10(-1.50%)
Aug 23, 2013
6.685
6.711
6.603
6.625
230,504
-0.05(-0.78%)
Aug 22, 2013
6.944
6.944
6.676
6.676
451,969
-0.28(-4.03%)
Aug 21, 2013
6.905
6.992
6.836
6.957
230,647
+0.08(+1.19%)
Aug 20, 2013
6.875
6.991
6.802
6.875
226,908
-0.03(-0.38%)
Aug 19, 2013
6.724
6.970
6.698
6.901
284,997
+0.16(+2.30%)
Aug 16, 2013
6.862
6.884
6.733
6.746
204,110
-0.19(-2.68%)
Aug 15, 2013
6.944
6.953
6.828
6.931
170,992
-0.01(-0.19%)
Aug 14, 2013
6.901
7.030
6.901
6.944
177,730
-0.01(-0.12%)
Aug 13, 2013
6.871
6.978
6.827
6.953
108,632
+0.03(+0.50%)
Aug 12, 2013
6.922
6.959
6.815
6.918
150,754
-0.01(-0.12%)
Aug 09, 2013
6.758
7.060
6.737
6.927
159,351
+0.10(+1.52%)
Aug 08, 2013
6.763
6.853
6.698
6.823
196,164
+0.05(+0.76%)
Aug 07, 2013
6.763
6.849
6.763
6.771
266,036
-0.03(-0.44%)
Aug 06, 2013
6.771
6.810
6.733
6.802
122,615
+0.05(+0.70%)
Aug 05, 2013
6.767
6.831
6.741
6.754
158,975
-0.04(-0.63%)
Aug 02, 2013
6.750
6.875
6.698
6.797
174,391
-0.02(-0.25%)
Aug 01, 2013
6.754
6.862
6.754
6.815
179,678
+0.06(+0.88%)
Jul 31, 2013
6.699
6.760
6.699
6.755
122,145
+0.03(+0.45%)
Jul 30, 2013
6.747
6.811
6.669
6.725
209,028
-0.04(-0.63%)
Jul 29, 2013
6.755
6.849
6.738
6.768
193,566
-0.00(-0.06%)
Jul 26, 2013
6.802
6.927
6.714
6.772
228,742
-0.09(-1.38%)
Jul 25, 2013
6.802
6.867
6.802
6.867
174,879
+0.05(+0.69%)
Jul 24, 2013
6.815
6.824
6.734
6.820
209,599
+0.04(+0.57%)
Jul 23, 2013
6.669
6.811
6.545
6.781
340,251
+0.12(+1.80%)
Jul 22, 2013
6.688
6.695
6.618
6.661
131,295
+0.02(+0.26%)
Jul 19, 2013
6.635
6.692
6.631
6.644
157,909
-0.03(-0.45%)
Jul 18, 2013
6.669
6.729
6.648
6.674
188,144
-0.02(-0.26%)
Jul 17, 2013
6.652
6.738
6.652
6.691
177,081
+0.03(+0.45%)
Jul 16, 2013
6.669
6.695
6.614
6.661
125,694
-0.03(-0.51%)
Jul 15, 2013
6.652
6.695
6.626
6.695
164,289
+0.06(+0.84%)
Jul 12, 2013
6.545
6.652
6.523
6.639
234,008
+0.01(+0.19%)
Jul 11, 2013
6.558
6.639
6.545
6.626
270,331
+0.07(+1.11%)
Jul 10, 2013
6.506
6.579
6.506
6.554
117,876
+0.01(+0.13%)
Jul 09, 2013
6.463
6.579
6.322
6.545
197,764
+0.11(+1.73%)
Jul 08, 2013
6.459
6.519
6.382
6.433
158,151
-0.06(-0.86%)
Jul 05, 2013
6.481
6.639
6.399
6.489
172,653
+0.03(+0.50%)
Jul 03, 2013
6.433
6.476
6.356
6.457
115,041
-0.01(-0.23%)
Jul 02, 2013
6.541
6.541
6.455
6.472
177,036
-0.06(-0.85%)
Jul 01, 2013
6.554
6.601
6.476
6.528
245,740
+0.06(+0.98%)
Jun 28, 2013
6.473
6.520
6.452
6.464
232,403
-0.04(-0.66%)
Jun 27, 2013
6.563
6.588
6.452
6.507
382,472
+0.00(+0.07%)
Jun 26, 2013
6.482
6.614
6.477
6.503
285,576
+0.06(+0.86%)
Jun 25, 2013
6.336
6.477
6.307
6.447
269,408
+0.11(+1.75%)
Jun 24, 2013
6.358
6.443
6.281
6.336
247,592
-0.07(-1.13%)
Jun 21, 2013
6.319
6.442
6.319
6.409
227,894
+0.06(+1.01%)
Jun 20, 2013
6.482
6.482
6.302
6.345
326,294
-0.15(-2.36%)
Jun 19, 2013
6.473
6.520
6.452
6.499
239,429
+0.01(+0.18%)
Jun 18, 2013
6.546
6.558
6.469
6.487
242,133
-0.02(-0.38%)
Jun 17, 2013
6.571
6.571
6.490
6.511
236,945
-0.06(-0.91%)
Jun 14, 2013
6.533
6.571
6.486
6.571
184,992
+0.07(+1.12%)
Jun 13, 2013
6.430
6.533
6.422
6.499
316,076
-0.01(-0.13%)
Jun 12, 2013
6.486
6.537
6.422
6.507
297,510
+0.00(+0.07%)
Jun 11, 2013
6.511
6.541
6.409
6.503
291,391
-0.03(-0.52%)
Jun 10, 2013
6.622
6.639
6.511
6.537
367,827
-0.09(-1.42%)
Jun 07, 2013
6.656
6.656
6.606
6.631
197,064
-0.01(-0.19%)
Jun 06, 2013
6.592
6.656
6.550
6.644
268,281
+0.10(+1.57%)
Jun 05, 2013
6.520
6.567
6.494
6.541
225,161
+0.02(+0.26%)
Jun 04, 2013
6.272
6.584
6.213
6.524
469,266
+0.20(+3.10%)
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.