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/abrdn Global Opportunity Income Fund
(NY:
FAM
)
6.490
+0.110 (+1.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 08, 2023
5.209
5.266
5.183
5.183
26,693
-0.06(-1.19%)
May 05, 2023
5.245
5.263
5.183
5.245
11,598
+0.01(+0.17%)
May 04, 2023
5.200
5.245
5.200
5.236
8,545
+0.03(+0.51%)
May 03, 2023
5.227
5.245
5.200
5.209
10,180
+0.01(+0.17%)
May 02, 2023
5.227
5.227
5.183
5.200
31,717
+0.01(+0.17%)
May 01, 2023
5.227
5.227
5.192
5.192
18,737
-0.03(-0.64%)
Apr 28, 2023
5.243
5.251
5.209
5.225
47,792
-0.01(-0.17%)
Apr 27, 2023
5.190
5.234
5.163
5.234
31,549
+0.04(+0.68%)
Apr 26, 2023
5.260
5.269
5.181
5.199
17,248
-0.00(-0.08%)
Apr 25, 2023
5.157
5.207
5.154
5.203
42,653
+0.04(+0.77%)
Apr 24, 2023
5.172
5.177
5.163
5.163
15,924
+0.01(+0.25%)
Apr 21, 2023
5.172
5.181
5.137
5.150
14,421
-0.06(-1.09%)
Apr 20, 2023
5.181
5.216
5.170
5.207
33,895
+0.00(+0.00%)
Apr 19, 2023
5.216
5.224
5.191
5.207
16,539
-0.03(-0.50%)
Apr 18, 2023
5.225
5.234
5.207
5.234
22,059
+0.01(+0.17%)
Apr 17, 2023
5.269
5.287
5.212
5.225
20,359
+0.00(+0.00%)
Apr 14, 2023
5.242
5.242
5.190
5.225
4,117
-0.00(-0.08%)
Apr 13, 2023
5.234
5.295
5.225
5.229
15,798
+0.01(+0.25%)
Apr 12, 2023
5.234
5.234
5.199
5.216
14,394
+0.01(+0.20%)
Apr 11, 2023
5.155
5.216
5.155
5.206
29,802
+0.05(+0.99%)
Apr 10, 2023
5.172
5.172
5.128
5.154
37,513
-0.04(-0.85%)
Apr 06, 2023
5.199
5.207
5.172
5.199
16,635
-0.01(-0.17%)
Apr 05, 2023
5.199
5.207
5.181
5.207
17,904
-0.01(-0.17%)
Apr 04, 2023
5.216
5.220
5.195
5.216
7,043
+0.00(+0.00%)
Apr 03, 2023
5.172
5.375
5.172
5.216
15,486
-0.02(-0.29%)
Mar 31, 2023
5.135
5.249
5.135
5.232
47,399
+0.10(+1.87%)
Mar 30, 2023
5.083
5.144
5.083
5.135
15,109
+0.03(+0.69%)
Mar 29, 2023
5.066
5.122
5.066
5.101
10,616
+0.04(+0.86%)
Mar 28, 2023
5.101
5.101
5.057
5.057
23,786
-0.02(-0.34%)
Mar 27, 2023
5.109
5.160
5.066
5.074
29,323
-0.01(-0.17%)
Mar 24, 2023
5.083
5.319
5.083
5.083
18,225
-0.01(-0.17%)
Mar 23, 2023
5.083
5.328
5.066
5.092
10,458
+0.01(+0.17%)
Mar 22, 2023
5.048
5.101
5.031
5.083
9,458
+0.02(+0.34%)
Mar 21, 2023
5.022
5.074
5.006
5.066
27,360
+0.03(+0.69%)
Mar 20, 2023
5.004
5.033
5.004
5.031
11,156
+0.01(+0.17%)
Mar 17, 2023
5.022
5.031
5.004
5.022
345,736
+0.03(+0.70%)
Mar 16, 2023
5.275
5.328
4.978
4.987
16,705
+0.01(+0.18%)
Mar 15, 2023
5.066
5.066
4.978
4.978
35,785
-0.03(-0.70%)
Mar 14, 2023
5.022
5.039
5.013
5.013
9,503
+0.01(+0.17%)
Mar 13, 2023
5.074
5.205
5.004
5.004
183,159
-0.04(-0.87%)
Mar 10, 2023
5.022
5.082
5.022
5.048
26,110
+0.02(+0.35%)
Mar 09, 2023
5.048
5.053
5.018
5.031
75,984
-0.01(-0.17%)
Mar 08, 2023
5.022
5.249
5.022
5.039
25,569
-0.01(-0.17%)
Mar 07, 2023
5.092
5.197
5.013
5.048
53,150
-0.03(-0.69%)
Mar 06, 2023
5.109
5.131
5.031
5.083
231,051
-0.03(-0.68%)
Mar 03, 2023
5.074
5.118
5.074
5.118
43,391
+0.04(+0.86%)
Mar 02, 2023
5.083
5.109
5.066
5.074
34,515
-0.02(-0.43%)
Mar 01, 2023
5.114
5.114
5.079
5.096
14,562
+0.02(+0.34%)
Feb 28, 2023
5.079
5.105
5.079
5.079
22,298
-0.02(-0.34%)
Feb 27, 2023
5.079
5.113
5.079
5.096
7,409
+0.05(+1.03%)
Feb 24, 2023
5.036
5.079
5.036
5.044
10,761
-0.04(-0.85%)
Feb 23, 2023
5.088
5.120
5.070
5.088
36,913
+0.01(+0.17%)
Feb 22, 2023
5.088
5.130
5.073
5.079
160,666
+0.02(+0.34%)
Feb 21, 2023
5.096
5.122
5.053
5.062
73,744
-0.06(-1.18%)
Feb 17, 2023
5.122
5.131
5.105
5.122
149,704
-0.01(-0.17%)
Feb 16, 2023
5.159
5.174
5.106
5.131
120,691
-0.03(-0.67%)
Feb 15, 2023
5.192
5.192
5.148
5.166
25,635
-0.01(-0.17%)
Feb 14, 2023
5.166
5.209
5.122
5.174
65,589
-0.02(-0.33%)
Feb 13, 2023
5.183
5.226
5.183
5.192
19,520
-0.01(-0.17%)
Feb 10, 2023
5.209
5.221
5.158
5.200
51,757
-0.03(-0.50%)
Feb 09, 2023
5.235
5.235
5.218
5.226
20,733
+0.00(+0.00%)
Feb 08, 2023
5.218
5.270
5.218
5.226
17,804
-0.02(-0.33%)
Feb 07, 2023
5.209
5.263
5.209
5.244
26,801
+0.03(+0.67%)
Feb 06, 2023
5.278
5.295
5.209
5.209
166,893
-0.08(-1.48%)
Feb 03, 2023
5.330
5.356
5.244
5.287
198,361
-0.08(-1.45%)
Feb 02, 2023
5.356
5.391
5.352
5.365
85,018
+0.03(+0.49%)
Feb 01, 2023
5.339
5.365
5.304
5.339
52,493
+0.02(+0.41%)
Jan 31, 2023
5.343
5.343
5.309
5.317
95,473
+0.01(+0.16%)
Jan 30, 2023
5.300
5.339
5.300
5.309
52,835
-0.03(-0.64%)
Jan 27, 2023
5.334
5.360
5.309
5.343
63,749
-0.01(-0.16%)
Jan 26, 2023
5.343
5.360
5.343
5.352
49,139
+0.01(+0.16%)
Jan 25, 2023
5.334
5.355
5.300
5.343
29,596
+0.01(+0.16%)
Jan 24, 2023
5.352
5.365
5.317
5.334
72,630
-0.01(-0.16%)
Jan 23, 2023
5.317
5.360
5.279
5.343
92,744
+0.01(+0.16%)
Jan 20, 2023
5.326
5.346
5.270
5.334
35,647
+0.02(+0.32%)
Jan 19, 2023
5.334
5.360
5.305
5.317
34,647
-0.03(-0.64%)
Jan 18, 2023
5.377
5.463
5.343
5.352
27,861
-0.03(-0.48%)
Jan 17, 2023
5.360
5.377
5.326
5.377
45,787
+0.05(+0.97%)
Jan 13, 2023
5.300
5.360
5.296
5.326
32,068
-0.01(-0.16%)
Jan 12, 2023
5.257
5.334
5.257
5.334
21,999
+0.10(+1.97%)
Jan 11, 2023
5.223
5.266
5.188
5.231
28,407
+0.04(+0.83%)
Jan 10, 2023
5.180
5.257
5.171
5.188
28,894
+0.01(+0.17%)
Jan 09, 2023
5.145
5.219
5.145
5.180
29,277
+0.01(+0.17%)
Jan 06, 2023
5.162
5.197
5.159
5.171
26,513
-0.01(-0.17%)
Jan 05, 2023
5.128
5.197
5.076
5.180
49,466
+0.00(+0.00%)
Jan 04, 2023
5.188
5.214
5.145
5.180
19,751
+0.01(+0.17%)
Jan 03, 2023
5.154
5.188
5.106
5.171
22,252
+0.05(+0.92%)
Dec 30, 2022
4.987
5.218
4.961
5.124
74,237
+0.12(+2.39%)
Dec 29, 2022
5.021
5.089
4.996
5.004
38,933
+0.01(+0.17%)
Dec 28, 2022
4.987
5.047
4.987
4.996
123,004
+0.00(+0.00%)
Dec 27, 2022
5.021
5.047
4.979
4.996
54,196
-0.05(-0.93%)
Dec 23, 2022
5.055
5.064
5.013
5.042
88,327
-0.02(-0.42%)
Dec 22, 2022
5.038
5.081
5.038
5.064
36,143
-0.01(-0.17%)
Dec 21, 2022
5.072
5.115
5.060
5.072
56,431
+0.00(+0.00%)
Dec 20, 2022
5.055
5.089
5.048
5.072
73,947
-0.02(-0.34%)
Dec 19, 2022
5.072
5.089
5.030
5.089
235,544
+0.02(+0.34%)
Dec 16, 2022
5.072
5.072
4.991
5.072
62,448
+0.00(+0.00%)
Dec 15, 2022
5.089
5.115
5.055
5.072
27,916
-0.01(-0.17%)
Dec 14, 2022
5.089
5.094
5.032
5.081
56,614
+0.04(+0.85%)
Dec 13, 2022
5.089
5.124
5.038
5.038
18,353
+0.00(+0.00%)
Dec 12, 2022
5.038
5.064
5.021
5.038
90,470
+0.02(+0.34%)
Dec 09, 2022
5.013
5.047
5.013
5.021
43,083
-0.03(-0.68%)
Dec 08, 2022
4.978
5.085
4.978
5.055
59,868
-0.01(-0.27%)
Dec 07, 2022
5.004
5.069
4.970
5.069
68,026
+0.06(+1.12%)
Dec 06, 2022
5.004
5.033
5.004
5.013
42,744
+0.01(+0.17%)
Dec 05, 2022
5.030
5.030
4.996
5.004
53,125
-0.02(-0.34%)
Dec 02, 2022
4.978
5.029
4.978
5.021
30,769
-0.03(-0.68%)
Dec 01, 2022
4.978
5.072
4.978
5.055
44,838
+0.07(+1.46%)
Nov 30, 2022
4.940
4.999
4.940
4.983
46,593
+0.04(+0.86%)
Nov 29, 2022
4.906
4.946
4.898
4.940
42,885
+0.03(+0.69%)
Nov 28, 2022
4.923
4.923
4.898
4.906
31,626
+0.00(+0.03%)
Nov 25, 2022
4.900
4.923
4.889
4.905
19,897
+0.02(+0.32%)
Nov 23, 2022
4.864
4.898
4.839
4.889
57,769
+0.03(+0.52%)
Nov 22, 2022
4.830
4.873
4.813
4.864
49,580
+0.06(+1.23%)
Nov 21, 2022
4.822
4.844
4.788
4.805
59,983
+0.01(+0.18%)
Nov 18, 2022
4.796
4.837
4.788
4.796
23,746
-0.02(-0.35%)
Nov 17, 2022
4.771
4.813
4.771
4.813
18,895
-0.01(-0.18%)
Nov 16, 2022
4.822
4.864
4.798
4.822
21,684
+0.00(+0.00%)
Nov 15, 2022
4.805
4.822
4.754
4.822
93,933
+0.12(+2.52%)
Nov 14, 2022
4.712
4.712
4.678
4.703
651,197
-0.01(-0.18%)
Nov 11, 2022
4.720
4.771
4.686
4.712
203,861
-0.03(-0.54%)
Nov 10, 2022
4.661
4.737
4.661
4.737
34,089
+0.18(+3.90%)
Nov 09, 2022
4.576
4.601
4.559
4.559
32,413
-0.03(-0.74%)
Nov 08, 2022
4.584
4.623
4.576
4.593
32,035
+0.03(+0.74%)
Nov 07, 2022
4.593
4.610
4.559
4.559
52,342
-0.03(-0.55%)
Nov 04, 2022
4.542
4.593
4.542
4.584
24,211
+0.05(+1.12%)
Nov 03, 2022
4.567
4.567
4.534
4.534
15,729
-0.05(-1.11%)
Nov 02, 2022
4.567
4.618
4.567
4.584
28,038
-0.02(-0.37%)
Nov 01, 2022
4.644
4.644
4.526
4.601
48,161
+0.04(+0.84%)
Oct 31, 2022
4.563
4.605
4.546
4.563
43,907
-0.03(-0.73%)
Oct 28, 2022
4.530
4.605
4.525
4.597
23,440
+0.06(+1.30%)
Oct 27, 2022
4.572
4.591
4.530
4.538
33,024
+0.00(+0.00%)
Oct 26, 2022
4.530
4.580
4.530
4.538
41,711
+0.02(+0.37%)
Oct 25, 2022
4.462
4.530
4.462
4.521
19,185
+0.09(+2.09%)
Oct 24, 2022
4.404
4.454
4.404
4.429
26,724
-0.03(-0.75%)
Oct 21, 2022
4.395
4.467
4.395
4.462
21,616
+0.05(+1.14%)
Oct 20, 2022
4.436
4.437
4.399
4.412
18,483
+0.00(+0.00%)
Oct 19, 2022
4.429
4.453
4.412
4.412
31,520
-0.08(-1.69%)
Oct 18, 2022
4.496
4.538
4.454
4.488
54,160
+0.04(+0.95%)
Oct 17, 2022
4.530
4.530
4.446
4.446
43,704
+0.00(+0.00%)
Oct 14, 2022
4.471
4.504
4.437
4.446
21,539
-0.01(-0.19%)
Oct 13, 2022
4.437
4.496
4.437
4.454
54,072
-0.03(-0.75%)
Oct 12, 2022
4.479
4.517
4.479
4.488
33,486
-0.02(-0.37%)
Oct 11, 2022
4.530
4.563
4.504
4.504
21,969
-0.04(-0.92%)
Oct 10, 2022
4.639
4.639
4.513
4.546
83,854
-0.03(-0.73%)
Oct 07, 2022
4.597
4.608
4.563
4.580
46,692
-0.07(-1.45%)
Oct 06, 2022
4.664
4.672
4.639
4.647
67,023
-0.02(-0.36%)
Oct 05, 2022
4.672
4.706
4.656
4.664
56,738
-0.07(-1.42%)
Oct 04, 2022
4.656
4.773
4.656
4.731
57,702
+0.08(+1.81%)
Oct 03, 2022
4.555
4.656
4.555
4.647
62,707
+0.10(+2.12%)
Sep 30, 2022
4.542
4.559
4.476
4.551
64,428
+0.13(+3.02%)
Sep 29, 2022
4.409
4.490
4.409
4.417
32,873
-0.13(-2.75%)
Sep 28, 2022
4.442
4.542
4.442
4.542
30,120
+0.12(+2.64%)
Sep 27, 2022
4.517
4.517
4.417
4.426
47,401
-0.06(-1.30%)
Sep 26, 2022
4.551
4.584
4.480
4.484
25,616
-0.11(-2.36%)
Sep 23, 2022
4.684
4.684
4.559
4.592
43,138
-0.10(-2.13%)
Sep 22, 2022
4.734
4.747
4.592
4.692
21,665
-0.05(-1.05%)
Sep 21, 2022
4.759
4.767
4.726
4.742
23,927
+0.03(+0.53%)
Sep 20, 2022
4.734
4.776
4.717
4.717
49,614
-0.03(-0.70%)
Sep 19, 2022
4.734
4.767
4.734
4.751
18,286
+0.01(+0.18%)
Sep 16, 2022
4.792
4.792
4.734
4.742
13,824
-0.04(-0.87%)
Sep 15, 2022
4.859
4.867
4.784
4.784
32,160
-0.04(-0.86%)
Sep 14, 2022
4.851
4.872
4.801
4.826
25,822
+0.00(+0.00%)
Sep 13, 2022
4.876
4.876
4.817
4.826
18,010
-0.09(-1.86%)
Sep 12, 2022
4.951
4.972
4.876
4.917
20,393
-0.03(-0.51%)
Sep 09, 2022
4.942
4.951
4.934
4.942
25,578
+0.01(+0.25%)
Sep 08, 2022
4.901
4.976
4.892
4.930
44,783
-0.02(-0.42%)
Sep 07, 2022
4.917
4.959
4.884
4.951
33,729
+0.03(+0.68%)
Sep 06, 2022
5.026
5.049
4.884
4.917
41,719
-0.13(-2.48%)
Sep 02, 2022
5.059
5.098
5.017
5.042
43,808
-0.04(-0.82%)
Sep 01, 2022
5.134
5.134
5.051
5.084
24,063
-0.04(-0.85%)
Aug 31, 2022
5.064
5.196
5.055
5.128
16,503
+0.01(+0.28%)
Aug 30, 2022
5.171
5.188
5.105
5.113
21,128
-0.06(-1.20%)
Aug 29, 2022
5.155
5.188
5.155
5.175
14,016
+0.00(+0.08%)
Aug 26, 2022
5.146
5.204
5.144
5.171
23,356
-0.03(-0.64%)
Aug 25, 2022
5.229
5.265
5.194
5.204
20,066
-0.01(-0.16%)
Aug 24, 2022
5.221
5.254
5.213
5.213
48,356
-0.02(-0.47%)
Aug 23, 2022
5.328
5.333
5.221
5.237
76,467
-0.15(-2.85%)
Aug 22, 2022
5.419
5.455
5.355
5.391
28,448
-0.09(-1.58%)
Aug 19, 2022
5.444
5.527
5.410
5.477
21,846
-0.02(-0.45%)
Aug 18, 2022
5.502
5.560
5.461
5.502
30,534
-0.01(-0.15%)
Aug 17, 2022
5.618
5.618
5.378
5.510
42,950
-0.08(-1.48%)
Aug 16, 2022
5.626
5.626
5.593
5.593
36,178
-0.02(-0.44%)
Aug 15, 2022
5.626
5.692
5.510
5.618
87,847
-0.02(-0.29%)
Aug 12, 2022
5.560
5.668
5.560
5.635
22,586
+0.11(+1.95%)
Aug 11, 2022
5.477
5.692
5.477
5.527
18,581
+0.07(+1.21%)
Aug 10, 2022
5.494
5.564
5.403
5.461
38,126
+0.08(+1.54%)
Aug 09, 2022
5.428
5.498
5.378
5.378
7,267
-0.10(-1.81%)
Aug 08, 2022
5.502
5.502
5.461
5.477
12,164
+0.01(+0.15%)
Aug 05, 2022
5.419
5.577
5.395
5.469
21,803
+0.02(+0.46%)
Aug 04, 2022
5.320
5.510
5.320
5.444
52,460
+0.04(+0.77%)
Aug 03, 2022
5.395
5.502
5.320
5.403
59,244
+0.01(+0.15%)
Aug 02, 2022
5.370
5.462
5.370
5.395
18,720
-0.04(-0.76%)
Aug 01, 2022
5.411
5.535
5.378
5.436
79,029
+0.00(+0.08%)
Jul 29, 2022
5.280
5.439
5.280
5.432
36,437
+0.12(+2.24%)
Jul 28, 2022
5.092
5.313
5.092
5.313
47,175
+0.19(+3.68%)
Jul 27, 2022
5.026
5.124
4.992
5.124
22,161
+0.09(+1.82%)
Jul 26, 2022
4.991
5.075
4.964
5.033
20,571
+0.04(+0.71%)
Jul 25, 2022
4.985
5.026
4.985
4.997
17,156
+0.04(+0.74%)
Jul 22, 2022
4.960
5.010
4.944
4.960
17,863
+0.04(+0.84%)
Jul 21, 2022
4.878
4.936
4.878
4.919
13,356
+0.01(+0.17%)
Jul 20, 2022
4.887
4.911
4.870
4.911
10,695
-0.01(-0.17%)
Jul 19, 2022
4.919
4.919
4.887
4.919
9,251
+0.02(+0.33%)
Jul 18, 2022
4.928
4.960
4.870
4.903
37,611
-0.02(-0.50%)
Jul 15, 2022
4.903
4.948
4.862
4.928
27,121
+0.08(+1.69%)
Jul 14, 2022
4.837
4.862
4.821
4.846
25,838
-0.02(-0.51%)
Jul 13, 2022
4.829
4.878
4.829
4.870
21,591
-0.01(-0.10%)
Jul 12, 2022
4.854
4.919
4.854
4.875
20,930
-0.00(-0.06%)
Jul 11, 2022
4.919
4.919
4.829
4.878
48,417
-0.04(-0.84%)
Jul 08, 2022
4.928
4.928
4.919
4.920
6,997
-0.04(-0.74%)
Jul 07, 2022
4.969
4.982
4.952
4.957
11,153
+0.02(+0.42%)
Jul 06, 2022
4.985
4.997
4.928
4.936
22,231
-0.06(-1.14%)
Jul 05, 2022
4.960
4.993
4.960
4.993
21,031
+0.02(+0.32%)
Jul 01, 2022
4.887
4.985
4.887
4.977
21,831
+0.07(+1.34%)
Jun 30, 2022
4.830
4.927
4.830
4.911
14,658
+0.01(+0.17%)
Jun 29, 2022
4.911
4.952
4.903
4.903
33,005
-0.02(-0.33%)
Jun 28, 2022
4.984
4.984
4.919
4.919
34,930
-0.05(-1.06%)
Jun 27, 2022
4.968
4.996
4.933
4.972
85,209
+0.01(+0.25%)
Jun 24, 2022
4.952
5.016
4.952
4.960
30,570
+0.02(+0.33%)
Jun 23, 2022
4.911
5.017
4.911
4.944
21,903
+0.04(+0.83%)
Jun 22, 2022
4.887
4.927
4.887
4.903
45,722
+0.02(+0.50%)
Jun 21, 2022
4.830
4.899
4.822
4.879
45,962
+0.03(+0.67%)
Jun 17, 2022
4.822
4.871
4.822
4.846
29,856
+0.02(+0.34%)
Jun 16, 2022
4.830
4.854
4.814
4.830
65,231
-0.09(-1.82%)
Jun 15, 2022
4.984
4.984
4.855
4.919
48,033
+0.05(+1.00%)
Jun 14, 2022
4.952
4.952
4.863
4.871
30,791
-0.07(-1.48%)
Jun 13, 2022
5.049
5.049
4.919
4.944
29,902
-0.15(-2.87%)
Jun 10, 2022
5.130
5.171
5.082
5.090
9,025
-0.08(-1.57%)
Jun 09, 2022
5.147
5.195
5.134
5.171
43,800
-0.01(-0.16%)
Jun 08, 2022
5.236
5.236
5.155
5.179
43,062
+0.00(+0.00%)
Jun 07, 2022
5.187
5.220
5.155
5.179
41,716
+0.00(+0.00%)
Jun 06, 2022
5.285
5.285
5.163
5.179
57,006
-0.07(-1.39%)
Jun 03, 2022
5.268
5.293
5.228
5.252
31,826
-0.06(-1.07%)
Jun 02, 2022
5.260
5.333
5.260
5.309
91,295
+0.05(+0.93%)
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.