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
Eaton Vance Enhanced Equity Income Fund II
(NY:
EOS
)
20.88
+0.19 (+0.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2012
4.169
4.169
4.121
4.157
343,451
-0.01(-0.19%)
May 30, 2012
4.153
4.169
4.137
4.165
443,867
-0.01(-0.19%)
May 29, 2012
4.153
4.189
4.153
4.173
247,880
+0.02(+0.58%)
May 25, 2012
4.145
4.149
4.125
4.149
362,434
+0.00(+0.00%)
May 24, 2012
4.137
4.157
4.120
4.149
373,207
+0.02(+0.58%)
May 23, 2012
4.089
4.137
4.081
4.125
479,777
+0.00(+0.10%)
May 22, 2012
4.121
4.159
4.105
4.121
392,665
+0.01(+0.17%)
May 21, 2012
4.078
4.118
4.070
4.114
361,051
+0.03(+0.78%)
May 18, 2012
4.122
4.122
4.066
4.082
705,870
-0.04(-0.96%)
May 17, 2012
4.185
4.185
4.111
4.122
653,599
-0.06(-1.42%)
May 16, 2012
4.209
4.221
4.165
4.181
310,219
-0.01(-0.19%)
May 15, 2012
4.197
4.209
4.169
4.189
405,401
-0.01(-0.19%)
May 14, 2012
4.213
4.217
4.189
4.197
353,990
-0.05(-1.12%)
May 11, 2012
4.229
4.268
4.225
4.244
468,288
-0.02(-0.37%)
May 10, 2012
4.268
4.280
4.252
4.260
565,591
+0.01(+0.19%)
May 09, 2012
4.241
4.256
4.209
4.252
279,355
-0.01(-0.19%)
May 08, 2012
4.248
4.268
4.225
4.260
363,867
-0.01(-0.28%)
May 07, 2012
4.252
4.280
4.252
4.272
264,681
-0.01(-0.19%)
May 04, 2012
4.316
4.316
4.264
4.280
430,868
-0.05(-1.19%)
May 03, 2012
4.352
4.352
4.320
4.332
340,236
-0.01(-0.27%)
May 02, 2012
4.324
4.352
4.312
4.344
329,721
+0.00(+0.00%)
May 01, 2012
4.324
4.363
4.316
4.344
334,334
+0.02(+0.46%)
Apr 30, 2012
4.336
4.340
4.312
4.324
511,389
-0.01(-0.27%)
Apr 27, 2012
4.336
4.340
4.324
4.336
201,199
+0.00(+0.00%)
Apr 26, 2012
4.324
4.336
4.316
4.336
345,393
+0.03(+0.64%)
Apr 25, 2012
4.300
4.324
4.300
4.308
472,970
+0.03(+0.65%)
Apr 24, 2012
4.256
4.288
4.256
4.280
460,811
+0.02(+0.47%)
Apr 23, 2012
4.244
4.260
4.221
4.260
344,199
-0.02(-0.37%)
Apr 20, 2012
4.284
4.296
4.276
4.276
265,387
+0.00(+0.09%)
Apr 19, 2012
4.296
4.304
4.256
4.272
318,931
-0.02(-0.48%)
Apr 18, 2012
4.273
4.297
4.266
4.293
357,678
+0.01(+0.18%)
Apr 17, 2012
4.234
4.289
4.230
4.285
496,194
+0.07(+1.78%)
Apr 16, 2012
4.226
4.229
4.207
4.210
346,527
+0.00(+0.09%)
Apr 13, 2012
4.234
4.242
4.207
4.207
275,111
-0.04(-0.93%)
Apr 12, 2012
4.214
4.250
4.214
4.246
553,076
+0.04(+0.84%)
Apr 11, 2012
4.218
4.234
4.210
4.210
422,014
+0.01(+0.28%)
Apr 10, 2012
4.258
4.266
4.183
4.199
656,256
-0.06(-1.39%)
Apr 09, 2012
4.238
4.258
4.222
4.258
470,751
-0.02(-0.46%)
Apr 05, 2012
4.262
4.277
4.262
4.277
539,750
+0.01(+0.18%)
Apr 04, 2012
4.254
4.285
4.254
4.269
709,247
-0.03(-0.73%)
Apr 03, 2012
4.289
4.305
4.281
4.301
451,272
+0.00(+0.00%)
Apr 02, 2012
4.273
4.309
4.269
4.301
477,122
+0.02(+0.46%)
Mar 30, 2012
4.309
4.309
4.277
4.281
641,674
+0.00(+0.09%)
Mar 29, 2012
4.269
4.289
4.250
4.277
556,210
-0.02(-0.37%)
Mar 28, 2012
4.309
4.309
4.273
4.293
397,254
-0.01(-0.27%)
Mar 27, 2012
4.301
4.325
4.297
4.305
762,404
+0.00(+0.00%)
Mar 26, 2012
4.305
4.309
4.289
4.305
878,770
+0.02(+0.46%)
Mar 23, 2012
4.293
4.297
4.277
4.285
539,102
-0.01(-0.27%)
Mar 22, 2012
4.372
4.380
4.277
4.297
729,753
-0.03(-0.64%)
Mar 21, 2012
4.332
4.352
4.321
4.325
704,820
-0.02(-0.39%)
Mar 20, 2012
4.341
4.357
4.322
4.341
245,333
-0.02(-0.36%)
Mar 19, 2012
4.357
4.380
4.349
4.357
454,617
-0.02(-0.36%)
Mar 16, 2012
4.361
4.380
4.345
4.373
373,726
+0.01(+0.27%)
Mar 15, 2012
4.326
4.361
4.306
4.361
573,266
+0.05(+1.09%)
Mar 14, 2012
4.345
4.345
4.302
4.314
533,523
-0.05(-1.07%)
Mar 13, 2012
4.306
4.361
4.298
4.361
482,604
+0.07(+1.55%)
Mar 12, 2012
4.310
4.314
4.291
4.294
601,025
-0.03(-0.63%)
Mar 09, 2012
4.306
4.337
4.298
4.322
370,791
+0.00(+0.09%)
Mar 08, 2012
4.283
4.319
4.271
4.318
351,403
+0.05(+1.19%)
Mar 07, 2012
4.232
4.275
4.224
4.267
440,306
+0.04(+0.83%)
Mar 06, 2012
4.236
4.255
4.216
4.232
771,972
-0.07(-1.63%)
Mar 05, 2012
4.318
4.326
4.298
4.302
576,894
-0.03(-0.72%)
Mar 02, 2012
4.384
4.384
4.326
4.333
602,039
-0.05(-1.25%)
Mar 01, 2012
4.361
4.388
4.357
4.388
323,540
+0.02(+0.54%)
Feb 29, 2012
4.361
4.384
4.346
4.365
513,503
+0.01(+0.27%)
Feb 28, 2012
4.330
4.357
4.322
4.353
291,665
+0.02(+0.45%)
Feb 27, 2012
4.314
4.341
4.310
4.333
392,212
-0.01(-0.27%)
Feb 24, 2012
4.314
4.345
4.314
4.345
500,775
+0.02(+0.54%)
Feb 23, 2012
4.298
4.326
4.287
4.322
407,299
+0.04(+0.82%)
Feb 22, 2012
4.302
4.314
4.287
4.287
423,951
-0.02(-0.36%)
Feb 21, 2012
4.310
4.330
4.296
4.302
306,706
+0.00(+0.09%)
Feb 17, 2012
4.314
4.316
4.287
4.298
333,435
-0.01(-0.16%)
Feb 16, 2012
4.274
4.309
4.270
4.305
451,228
+0.03(+0.82%)
Feb 15, 2012
4.286
4.298
4.263
4.270
455,459
+0.00(+0.00%)
Feb 14, 2012
4.267
4.270
4.247
4.270
346,239
-0.01(-0.27%)
Feb 13, 2012
4.294
4.305
4.267
4.282
612,908
+0.01(+0.18%)
Feb 10, 2012
4.278
4.282
4.267
4.274
501,679
-0.02(-0.54%)
Feb 09, 2012
4.278
4.313
4.267
4.298
463,995
+0.02(+0.45%)
Feb 08, 2012
4.259
4.282
4.259
4.278
483,067
+0.02(+0.36%)
Feb 07, 2012
4.255
4.267
4.239
4.263
487,432
+0.00(+0.09%)
Feb 06, 2012
4.220
4.263
4.220
4.259
768,320
+0.03(+0.64%)
Feb 03, 2012
4.224
4.239
4.212
4.232
559,306
+0.04(+0.92%)
Feb 02, 2012
4.201
4.201
4.181
4.193
615,377
-0.00(-0.09%)
Feb 01, 2012
4.189
4.224
4.184
4.197
679,125
+0.03(+0.74%)
Jan 31, 2012
4.201
4.201
4.150
4.166
440,847
+0.01(+0.28%)
Jan 30, 2012
4.108
4.154
4.088
4.154
570,283
+0.02(+0.47%)
Jan 27, 2012
4.112
4.143
4.112
4.135
516,192
-0.01(-0.19%)
Jan 26, 2012
4.170
4.216
4.143
4.143
604,147
-0.02(-0.47%)
Jan 25, 2012
4.116
4.170
4.096
4.162
616,932
+0.04(+1.03%)
Jan 24, 2012
4.108
4.127
4.085
4.119
614,331
-0.01(-0.19%)
Jan 23, 2012
4.123
4.139
4.096
4.127
695,217
+0.02(+0.47%)
Jan 20, 2012
4.088
4.112
4.073
4.108
350,581
+0.02(+0.40%)
Jan 19, 2012
4.084
4.107
4.080
4.091
312,328
+0.01(+0.28%)
Jan 18, 2012
4.019
4.088
4.016
4.080
516,443
+0.06(+1.43%)
Jan 17, 2012
4.049
4.061
4.022
4.022
590,713
-0.00(-0.10%)
Jan 13, 2012
4.022
4.030
3.996
4.026
464,895
-0.01(-0.29%)
Jan 12, 2012
4.026
4.045
4.007
4.038
444,195
+0.02(+0.38%)
Jan 11, 2012
4.019
4.042
4.019
4.022
399,150
-0.02(-0.57%)
Jan 10, 2012
4.045
4.057
4.030
4.045
498,284
+0.02(+0.57%)
Jan 09, 2012
3.992
4.026
3.988
4.022
570,323
+0.03(+0.87%)
Jan 06, 2012
3.961
3.992
3.957
3.988
541,531
+0.03(+0.68%)
Jan 05, 2012
3.942
3.969
3.934
3.961
499,094
+0.00(+0.10%)
Jan 04, 2012
3.949
3.961
3.915
3.957
410,051
+0.04(+0.98%)
Dec 30, 2011
3.869
3.942
3.869
3.919
1,163,306
+0.03(+0.89%)
Dec 29, 2011
3.850
3.888
3.850
3.884
684,656
+0.03(+0.80%)
Dec 28, 2011
3.880
3.884
3.838
3.854
580,046
-0.03(-0.79%)
Dec 27, 2011
3.854
3.900
3.854
3.884
526,180
+0.00(+0.10%)
Dec 23, 2011
3.857
3.884
3.857
3.880
589,767
+0.02(+0.60%)
Dec 21, 2011
3.846
3.857
3.819
3.857
521,683
+0.01(+0.22%)
Dec 20, 2011
3.818
3.860
3.818
3.849
733,219
+0.07(+1.81%)
Dec 19, 2011
3.803
3.815
3.777
3.780
603,357
-0.02(-0.60%)
Dec 16, 2011
3.803
3.822
3.788
3.803
624,844
+0.00(+0.10%)
Dec 15, 2011
3.818
3.834
3.796
3.799
488,501
-0.00(-0.10%)
Dec 14, 2011
3.815
3.830
3.788
3.803
483,582
-0.03(-0.89%)
Dec 13, 2011
3.875
3.899
3.822
3.837
444,265
-0.01(-0.30%)
Dec 12, 2011
3.879
3.883
3.834
3.849
502,752
-0.06(-1.65%)
Dec 09, 2011
3.891
3.929
3.891
3.913
420,887
+0.05(+1.18%)
Dec 08, 2011
3.917
3.929
3.860
3.868
337,386
-0.08(-2.12%)
Dec 07, 2011
3.925
3.959
3.908
3.952
471,444
+0.00(+0.10%)
Dec 06, 2011
3.906
3.955
3.906
3.948
681,013
+0.02(+0.58%)
Dec 05, 2011
3.925
3.940
3.910
3.925
652,287
+0.03(+0.68%)
Dec 02, 2011
3.913
3.933
3.898
3.898
551,798
+0.01(+0.20%)
Dec 01, 2011
3.845
3.891
3.834
3.891
546,224
+0.02(+0.39%)
Nov 30, 2011
3.875
3.875
3.841
3.875
758,400
+0.10(+2.62%)
Nov 29, 2011
3.754
3.792
3.750
3.777
390,042
+0.03(+0.81%)
Nov 28, 2011
3.769
3.780
3.731
3.746
415,468
+0.05(+1.34%)
Nov 25, 2011
3.674
3.704
3.672
3.697
306,399
+0.01(+0.31%)
Nov 23, 2011
3.701
3.704
3.678
3.685
628,733
-0.05(-1.42%)
Nov 22, 2011
3.723
3.750
3.720
3.739
614,808
-0.00(-0.10%)
Nov 21, 2011
3.750
3.758
3.716
3.742
531,799
-0.06(-1.58%)
Nov 18, 2011
3.829
3.829
3.795
3.802
505,621
-0.01(-0.20%)
Nov 17, 2011
3.848
3.855
3.784
3.810
819,851
-0.03(-0.88%)
Nov 16, 2011
3.844
3.889
3.833
3.844
634,443
-0.03(-0.78%)
Nov 15, 2011
3.817
3.881
3.817
3.874
524,297
+0.03(+0.88%)
Nov 14, 2011
3.855
3.870
3.826
3.840
407,085
-0.03(-0.78%)
Nov 11, 2011
3.874
3.889
3.859
3.870
398,381
+0.05(+1.18%)
Nov 10, 2011
3.814
3.836
3.791
3.825
377,882
+0.04(+1.00%)
Nov 09, 2011
3.802
3.844
3.776
3.787
694,999
-0.11(-2.80%)
Nov 08, 2011
3.900
3.919
3.870
3.897
1,390,752
-0.00(-0.10%)
Nov 07, 2011
3.859
3.900
3.843
3.900
530,000
+0.03(+0.78%)
Nov 04, 2011
3.848
3.878
3.833
3.870
268,643
-0.00(-0.10%)
Nov 03, 2011
3.859
3.881
3.802
3.874
550,719
+0.04(+1.08%)
Nov 02, 2011
3.836
3.855
3.806
3.833
569,868
+0.05(+1.29%)
Nov 01, 2011
3.731
3.810
3.731
3.784
891,207
-0.09(-2.24%)
Oct 31, 2011
3.908
3.915
3.870
3.870
499,014
-0.07(-1.72%)
Oct 28, 2011
3.859
3.942
3.859
3.938
381,268
+0.02(+0.48%)
Oct 27, 2011
3.927
3.961
3.897
3.919
970,613
+0.07(+1.76%)
Oct 26, 2011
3.840
3.859
3.802
3.851
584,094
+0.03(+0.89%)
Oct 25, 2011
3.870
3.881
3.806
3.817
647,189
-0.08(-2.03%)
Oct 24, 2011
3.859
3.904
3.859
3.897
573,806
+0.03(+0.78%)
Oct 21, 2011
3.866
3.885
3.848
3.866
415,969
+0.05(+1.18%)
Oct 20, 2011
3.810
3.836
3.784
3.821
318,382
+0.00(+0.02%)
Oct 19, 2011
3.839
3.861
3.809
3.820
524,789
-0.04(-0.97%)
Oct 18, 2011
3.768
3.869
3.753
3.858
568,249
+0.08(+2.18%)
Oct 17, 2011
3.802
3.820
3.761
3.776
334,656
-0.06(-1.46%)
Oct 14, 2011
3.809
3.832
3.783
3.832
268,577
+0.06(+1.68%)
Oct 13, 2011
3.749
3.768
3.708
3.768
323,300
-0.01(-0.30%)
Oct 12, 2011
3.761
3.802
3.746
3.779
501,247
+0.04(+1.10%)
Oct 11, 2011
3.697
3.753
3.690
3.738
427,965
+0.01(+0.30%)
Oct 10, 2011
3.667
3.727
3.667
3.727
447,038
+0.10(+2.67%)
Oct 07, 2011
3.656
3.664
3.607
3.630
426,698
-0.01(-0.31%)
Oct 06, 2011
3.615
3.645
3.611
3.641
508,046
+0.06(+1.67%)
Oct 05, 2011
3.537
3.596
3.510
3.581
641,373
+0.06(+1.80%)
Oct 04, 2011
3.499
3.525
3.387
3.518
1,366,421
-0.02(-0.53%)
Oct 03, 2011
3.660
3.667
3.533
3.537
577,316
-0.15(-3.96%)
Sep 30, 2011
3.731
3.731
3.671
3.682
490,006
-0.07(-1.79%)
Sep 29, 2011
3.768
3.794
3.690
3.749
296,584
+0.02(+0.50%)
Sep 28, 2011
3.794
3.809
3.720
3.731
370,254
-0.06(-1.48%)
Sep 27, 2011
3.813
3.850
3.779
3.787
323,474
+0.03(+0.90%)
Sep 26, 2011
3.746
3.757
3.682
3.753
874,198
+0.04(+1.11%)
Sep 23, 2011
3.708
3.738
3.693
3.712
417,088
-0.01(-0.30%)
Sep 22, 2011
3.720
3.768
3.678
3.723
622,278
-0.09(-2.35%)
Sep 21, 2011
3.921
3.925
3.802
3.813
367,081
-0.10(-2.65%)
Sep 20, 2011
3.913
3.946
3.894
3.917
593,499
+0.01(+0.38%)
Sep 19, 2011
3.880
3.909
3.854
3.902
379,727
-0.03(-0.85%)
Sep 16, 2011
3.954
3.961
3.920
3.935
455,004
+0.00(+0.00%)
Sep 15, 2011
3.920
3.961
3.887
3.935
387,310
+0.06(+1.43%)
Sep 14, 2011
3.843
3.906
3.806
3.880
613,521
+0.05(+1.26%)
Sep 13, 2011
3.761
3.832
3.761
3.832
448,454
+0.04(+1.17%)
Sep 12, 2011
3.754
3.787
3.717
3.787
613,910
-0.00(-0.10%)
Sep 09, 2011
3.835
3.839
3.750
3.791
663,860
-0.08(-2.10%)
Sep 08, 2011
3.876
3.917
3.850
3.872
398,399
-0.03(-0.85%)
Sep 07, 2011
3.850
3.906
3.846
3.906
253,880
+0.11(+2.83%)
Sep 06, 2011
3.735
3.798
3.720
3.798
918,105
-0.02(-0.58%)
Sep 02, 2011
3.857
3.869
3.813
3.820
578,091
-0.10(-2.55%)
Sep 01, 2011
3.961
3.991
3.920
3.920
299,856
-0.04(-1.03%)
Aug 31, 2011
3.994
4.005
3.943
3.961
429,372
+0.00(+0.00%)
Aug 30, 2011
3.894
3.972
3.894
3.961
469,875
+0.03(+0.72%)
Aug 29, 2011
3.917
3.935
3.894
3.933
397,934
+0.08(+2.15%)
Aug 26, 2011
3.776
3.857
3.717
3.850
390,595
+0.05(+1.36%)
Aug 25, 2011
3.850
3.850
3.776
3.798
512,045
-0.03(-0.68%)
Aug 24, 2011
3.765
3.824
3.761
3.824
534,565
+0.05(+1.27%)
Aug 23, 2011
3.669
3.776
3.650
3.776
498,892
+0.12(+3.34%)
Aug 22, 2011
3.746
3.750
3.635
3.654
603,961
-0.04(-0.98%)
Aug 19, 2011
3.712
3.785
3.690
3.690
857,581
-0.08(-2.14%)
Aug 18, 2011
3.778
3.818
3.733
3.771
798,470
-0.16(-4.01%)
Aug 17, 2011
3.943
3.958
3.895
3.928
450,339
+0.01(+0.28%)
Aug 16, 2011
3.899
3.936
3.884
3.917
611,012
-0.02(-0.47%)
Aug 15, 2011
3.870
3.936
3.862
3.936
619,054
+0.10(+2.68%)
Aug 12, 2011
3.807
3.844
3.774
3.833
1,061,719
+0.07(+1.95%)
Aug 11, 2011
3.613
3.793
3.613
3.760
758,064
+0.15(+4.06%)
Aug 10, 2011
3.650
3.697
3.584
3.613
1,372,811
-0.08(-2.09%)
Aug 09, 2011
3.719
3.690
3.415
3.690
1,785,962
+0.17(+4.90%)
Aug 08, 2011
3.719
3.719
3.492
3.518
1,622,846
-0.30(-7.79%)
Aug 05, 2011
3.859
3.910
3.679
3.815
1,554,962
-0.06(-1.61%)
Aug 04, 2011
4.013
4.035
3.866
3.877
1,270,184
-0.19(-4.77%)
Aug 03, 2011
4.068
4.072
3.994
4.071
1,049,298
+0.01(+0.18%)
Aug 02, 2011
4.134
4.134
4.064
4.064
749,648
-0.08(-1.86%)
Aug 01, 2011
4.193
4.211
4.116
4.141
1,160,309
+0.00(+0.00%)
Jul 29, 2011
4.082
4.156
4.060
4.141
1,084,852
-0.02(-0.44%)
Jul 28, 2011
4.156
4.196
4.152
4.160
930,923
-0.02(-0.53%)
Jul 27, 2011
4.266
4.270
4.182
4.182
1,128,074
-0.12(-2.73%)
Jul 26, 2011
4.310
4.310
4.273
4.299
696,047
-0.01(-0.26%)
Jul 25, 2011
4.284
4.343
4.284
4.310
921,311
-0.05(-1.09%)
Jul 22, 2011
4.350
4.358
4.343
4.358
606,410
-0.01(-0.17%)
Jul 21, 2011
4.343
4.380
4.343
4.365
877,753
+0.03(+0.76%)
Jul 20, 2011
4.336
4.343
4.321
4.332
445,990
-0.00(-0.07%)
Jul 19, 2011
4.298
4.353
4.298
4.335
846,127
+0.05(+1.10%)
Jul 18, 2011
4.302
4.309
4.258
4.287
543,576
-0.02(-0.42%)
Jul 15, 2011
4.309
4.320
4.280
4.306
413,007
+0.01(+0.25%)
Jul 14, 2011
4.317
4.335
4.277
4.295
388,156
-0.02(-0.51%)
Jul 13, 2011
4.317
4.346
4.298
4.317
640,658
-0.01(-0.17%)
Jul 12, 2011
4.306
4.335
4.291
4.324
474,253
+0.01(+0.25%)
Jul 11, 2011
4.309
4.349
4.306
4.313
446,118
-0.06(-1.41%)
Jul 08, 2011
4.364
4.378
4.346
4.375
370,866
-0.02(-0.41%)
Jul 07, 2011
4.368
4.404
4.364
4.393
531,720
+0.05(+1.17%)
Jul 06, 2011
4.338
4.357
4.327
4.342
411,680
+0.00(+0.00%)
Jul 05, 2011
4.306
4.349
4.302
4.342
708,077
+0.01(+0.34%)
Jul 01, 2011
4.273
4.327
4.266
4.327
633,341
+0.04(+0.85%)
Jun 30, 2011
4.266
4.291
4.237
4.291
778,909
+0.05(+1.20%)
Jun 29, 2011
4.222
4.258
4.215
4.240
1,173,022
+0.02(+0.43%)
Jun 28, 2011
4.160
4.222
4.160
4.222
1,844,708
+0.02(+0.52%)
Jun 27, 2011
4.186
4.207
4.149
4.200
340,324
+0.03(+0.61%)
Jun 24, 2011
4.196
4.204
4.160
4.175
228,131
-0.03(-0.69%)
Jun 23, 2011
4.200
4.204
4.149
4.204
396,151
-0.02(-0.43%)
Jun 22, 2011
4.211
4.244
4.204
4.222
329,092
+0.01(+0.35%)
Jun 21, 2011
4.186
4.222
4.171
4.207
297,556
+0.05(+1.16%)
Jun 20, 2011
4.156
4.167
4.152
4.159
282,430
+0.01(+0.26%)
Jun 17, 2011
4.141
4.148
4.120
4.148
350,722
+0.03(+0.61%)
Jun 16, 2011
4.152
4.174
4.105
4.123
657,639
-0.04(-0.87%)
Jun 15, 2011
4.210
4.217
4.156
4.159
417,674
-0.07(-1.62%)
Jun 14, 2011
4.148
4.231
4.145
4.228
460,807
+0.06(+1.47%)
Jun 13, 2011
4.239
4.239
4.152
4.167
800,855
-0.08(-1.87%)
Jun 10, 2011
4.311
4.311
4.228
4.246
526,956
-0.06(-1.51%)
Jun 09, 2011
4.278
4.329
4.278
4.311
337,198
+0.02(+0.50%)
Jun 08, 2011
4.336
4.336
4.286
4.289
440,295
-0.04(-1.00%)
Jun 07, 2011
4.333
4.343
4.322
4.333
291,196
+0.01(+0.17%)
Jun 06, 2011
4.354
4.358
4.307
4.325
635,482
-0.04(-0.83%)
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.