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 Tax-Managed Buy-Write Opportunities Fund
(NY:
ETV
)
13.04
+0.16 (+1.24%)
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 29, 2009
3.386
3.444
3.365
3.444
553,405
+0.07(+2.04%)
May 28, 2009
3.344
3.397
3.306
3.375
1,263,110
+0.03(+0.95%)
May 27, 2009
3.386
3.431
3.325
3.344
920,654
-0.05(-1.33%)
May 26, 2009
3.309
3.402
3.296
3.389
567,989
+0.05(+1.59%)
May 22, 2009
3.304
3.341
3.267
3.336
509,551
+0.06(+1.86%)
May 21, 2009
3.306
3.330
3.248
3.275
663,208
-0.06(-1.75%)
May 20, 2009
3.330
3.394
3.330
3.333
837,498
+0.00(+0.08%)
May 19, 2009
3.237
3.365
3.237
3.330
633,871
+0.06(+1.78%)
May 18, 2009
3.203
3.275
3.195
3.272
448,897
+0.10(+3.09%)
May 15, 2009
3.208
3.240
3.174
3.174
426,832
-0.02(-0.75%)
May 14, 2009
3.171
3.210
3.171
3.198
494,684
+0.03(+0.92%)
May 13, 2009
3.160
3.198
3.137
3.168
1,260,570
-0.01(-0.42%)
May 12, 2009
3.216
3.228
3.168
3.182
524,670
-0.03(-0.91%)
May 11, 2009
3.200
3.243
3.187
3.211
788,960
-0.01(-0.33%)
May 08, 2009
3.206
3.243
3.182
3.221
759,569
+0.03(+1.08%)
May 07, 2009
3.296
3.312
3.184
3.187
695,783
-0.06(-1.72%)
May 06, 2009
3.219
3.277
3.184
3.243
768,979
+0.05(+1.41%)
May 05, 2009
3.211
3.213
3.163
3.198
1,845,270
-0.01(-0.33%)
May 04, 2009
3.174
3.219
3.167
3.208
1,396,022
+0.09(+2.81%)
May 01, 2009
3.036
3.142
3.036
3.121
816,696
+0.07(+2.17%)
Apr 30, 2009
3.073
3.102
3.038
3.054
601,492
+0.01(+0.44%)
Apr 29, 2009
3.009
3.071
3.009
3.041
542,533
+0.05(+1.51%)
Apr 28, 2009
2.975
3.012
2.967
2.996
725,427
+0.01(+0.44%)
Apr 27, 2009
2.964
2.985
2.956
2.983
847,575
-0.01(-0.18%)
Apr 24, 2009
2.983
2.999
2.962
2.988
968,032
+0.03(+0.90%)
Apr 23, 2009
2.964
2.969
2.924
2.961
568,559
+0.02(+0.81%)
Apr 22, 2009
2.866
2.961
2.866
2.938
896,445
+0.02(+0.64%)
Apr 21, 2009
2.863
2.932
2.853
2.919
725,257
+0.04(+1.29%)
Apr 20, 2009
2.972
2.972
2.879
2.882
571,615
-0.11(-3.81%)
Apr 17, 2009
2.985
3.022
2.976
2.996
611,030
+0.01(+0.44%)
Apr 16, 2009
2.969
2.988
2.929
2.983
709,957
+0.04(+1.26%)
Apr 15, 2009
2.900
2.948
2.898
2.945
638,261
+0.04(+1.28%)
Apr 14, 2009
2.953
2.983
2.906
2.908
572,907
-0.06(-1.88%)
Apr 13, 2009
2.991
2.996
2.932
2.964
501,223
-0.04(-1.22%)
Apr 09, 2009
2.988
3.030
2.975
3.001
522,786
+0.08(+2.80%)
Apr 08, 2009
2.882
2.924
2.863
2.919
482,003
+0.04(+1.29%)
Apr 07, 2009
2.845
2.892
2.821
2.882
486,228
+0.00(+0.00%)
Apr 06, 2009
2.927
2.930
2.842
2.882
711,992
-0.06(-2.16%)
Apr 03, 2009
2.953
2.956
2.855
2.945
685,631
-0.01(-0.45%)
Apr 02, 2009
2.932
2.980
2.898
2.959
881,100
+0.07(+2.58%)
Apr 01, 2009
2.760
2.892
2.760
2.884
697,999
+0.08(+3.03%)
Mar 31, 2009
2.746
2.829
2.733
2.800
999,563
+0.08(+2.93%)
Mar 30, 2009
2.802
2.802
2.685
2.720
826,340
-0.16(-5.62%)
Mar 26, 2009
2.871
2.894
2.821
2.882
819,040
+0.08(+2.94%)
Mar 25, 2009
2.752
2.847
2.737
2.800
524,026
+0.06(+2.13%)
Mar 24, 2009
2.778
2.821
2.741
2.741
767,819
-0.07(-2.55%)
Mar 23, 2009
2.760
2.813
2.752
2.813
694,562
+0.17(+6.43%)
Mar 20, 2009
2.792
2.792
2.643
2.643
901,469
-0.21(-7.52%)
Mar 19, 2009
2.943
2.945
2.842
2.858
1,055,752
-0.06(-2.18%)
Mar 18, 2009
2.837
2.961
2.835
2.922
867,575
+0.06(+1.94%)
Mar 17, 2009
2.776
2.866
2.720
2.866
820,879
+0.12(+4.35%)
Mar 16, 2009
2.760
2.810
2.736
2.746
727,382
+0.03(+1.07%)
Mar 13, 2009
2.691
2.723
2.659
2.717
0
+0.06(+2.30%)
Mar 12, 2009
2.558
2.672
2.521
2.656
509,276
+0.11(+4.49%)
Mar 11, 2009
2.502
2.566
2.470
2.542
1,040,802
+0.11(+4.36%)
Mar 10, 2009
2.301
2.439
2.301
2.436
1,243,559
+0.15(+6.52%)
Mar 09, 2009
2.367
2.433
2.274
2.287
1,576,492
-0.12(-5.08%)
Mar 06, 2009
2.372
2.425
2.335
2.409
0
+0.02(+0.86%)
Mar 05, 2009
2.463
2.476
2.375
2.389
1,119,929
-0.10(-4.13%)
Mar 04, 2009
2.452
2.537
2.396
2.492
1,289,987
+0.07(+2.74%)
Mar 02, 2009
2.590
2.599
2.404
2.425
1,676,501
-0.22(-8.23%)
Feb 27, 2009
2.598
2.680
2.595
2.643
0
-0.05(-1.78%)
Feb 26, 2009
2.720
2.778
2.684
2.691
1,290,571
+0.02(+0.80%)
Feb 25, 2009
2.662
2.707
2.587
2.669
1,727,119
+0.01(+0.50%)
Feb 24, 2009
2.486
2.656
2.468
2.656
1,225,587
+0.18(+7.17%)
Feb 23, 2009
2.691
2.691
2.470
2.478
1,414,212
-0.19(-7.06%)
Feb 20, 2009
2.659
2.703
2.619
2.667
1,237,733
-0.06(-2.33%)
Feb 19, 2009
2.778
2.778
2.699
2.731
1,244,422
-0.02(-0.68%)
Feb 18, 2009
2.792
2.792
2.707
2.749
1,033,303
+0.01(+0.44%)
Feb 17, 2009
2.834
2.834
2.733
2.737
1,085,764
-0.16(-5.37%)
Feb 13, 2009
2.922
2.945
2.884
2.892
1,042,419
-0.06(-1.98%)
Feb 12, 2009
2.938
2.951
2.866
2.951
809,924
-0.01(-0.36%)
Feb 11, 2009
2.969
3.020
2.916
2.961
899,257
-0.01(-0.45%)
Feb 10, 2009
3.062
3.100
2.969
2.975
1,023,406
-0.11(-3.69%)
Feb 09, 2009
3.030
3.092
2.972
3.089
1,288,826
+0.08(+2.51%)
Feb 06, 2009
2.927
3.017
2.927
3.013
740,169
+0.09(+3.07%)
Feb 05, 2009
2.874
2.924
2.853
2.924
595,085
+0.05(+1.73%)
Feb 04, 2009
2.900
2.935
2.861
2.874
512,717
+0.01(+0.28%)
Feb 03, 2009
2.839
2.869
2.826
2.866
486,386
+0.03(+1.03%)
Feb 02, 2009
2.813
2.866
2.800
2.837
586,244
+0.00(+0.09%)
Jan 30, 2009
2.895
2.909
2.813
2.834
0
-0.02(-0.65%)
Jan 29, 2009
2.906
2.919
2.853
2.853
506,981
-0.06(-2.01%)
Jan 28, 2009
2.935
2.935
2.884
2.911
613,664
+0.06(+2.05%)
Jan 27, 2009
2.898
2.900
2.829
2.853
545,066
+0.00(+0.09%)
Jan 26, 2009
2.892
2.916
2.815
2.850
704,338
-0.00(-0.09%)
Jan 23, 2009
2.794
2.876
2.794
2.853
598,571
-0.02(-0.65%)
Jan 22, 2009
2.924
2.935
2.866
2.871
861,865
-0.02(-0.64%)
Jan 21, 2009
2.853
2.890
2.768
2.890
991,235
+0.10(+3.71%)
Jan 20, 2009
2.975
2.975
2.781
2.786
820,152
-0.19(-6.33%)
Jan 16, 2009
2.855
2.985
2.823
2.975
754,742
+0.12(+4.38%)
Jan 15, 2009
2.760
2.869
2.704
2.850
881,654
+0.09(+3.37%)
Jan 14, 2009
2.842
2.842
2.725
2.757
1,074,504
-0.08(-2.90%)
Jan 13, 2009
2.871
2.876
2.815
2.839
607,664
-0.04(-1.38%)
Jan 12, 2009
2.977
2.977
2.837
2.879
630,502
-0.08(-2.60%)
Jan 09, 2009
3.070
3.073
2.935
2.956
517,906
-0.09(-2.88%)
Jan 08, 2009
2.969
3.049
2.911
3.044
573,171
+0.06(+1.86%)
Jan 07, 2009
2.980
3.038
2.932
2.988
719,872
-0.06(-1.83%)
Jan 06, 2009
2.967
3.058
2.945
3.044
637,108
+0.10(+3.24%)
Jan 05, 2009
2.932
3.001
2.866
2.948
828,654
+0.02(+0.54%)
Jan 02, 2009
2.728
2.932
2.723
2.932
0
+0.23(+8.33%)
Jan 01, 2009
2.731
2.746
2.688
2.707
0
+0.00(+0.00%)
Dec 31, 2008
2.731
2.746
2.688
2.707
1,319,208
+0.03(+0.99%)
Dec 30, 2008
2.587
2.680
2.587
2.680
1,523,680
+0.07(+2.75%)
Dec 29, 2008
2.667
2.677
2.577
2.608
1,052,782
-0.06(-2.09%)
Dec 26, 2008
2.640
2.688
2.632
2.664
643,273
+0.01(+0.40%)
Dec 24, 2008
2.707
2.733
2.643
2.654
358,977
-0.01(-0.50%)
Dec 23, 2008
2.733
2.733
2.651
2.667
961,607
-0.07(-2.43%)
Dec 22, 2008
2.611
2.778
2.606
2.733
1,563,822
-0.08(-2.83%)
Dec 19, 2008
2.815
2.876
2.715
2.813
988,947
+0.08(+3.11%)
Dec 18, 2008
2.773
2.810
2.654
2.728
875,312
-0.02(-0.87%)
Dec 17, 2008
2.882
2.882
2.699
2.752
1,138,071
-0.08(-2.90%)
Dec 16, 2008
2.717
2.853
2.712
2.834
787,607
+0.12(+4.50%)
Dec 15, 2008
2.712
2.720
2.640
2.712
778,796
+0.03(+1.29%)
Dec 12, 2008
2.648
2.720
2.587
2.677
659,824
+0.03(+1.10%)
Dec 11, 2008
2.677
2.720
2.632
2.648
893,947
-0.01(-0.40%)
Dec 10, 2008
2.664
2.693
2.547
2.659
793,527
+0.03(+1.22%)
Dec 09, 2008
2.680
2.712
2.579
2.627
419,359
-0.06(-2.08%)
Dec 08, 2008
2.677
2.720
2.648
2.683
818,614
+0.07(+2.64%)
Dec 05, 2008
2.478
2.640
2.468
2.614
485,745
+0.10(+4.12%)
Dec 04, 2008
2.651
2.680
2.500
2.510
646,838
-0.14(-5.30%)
Dec 03, 2008
2.571
2.651
2.513
2.651
515,144
+0.08(+2.99%)
Dec 02, 2008
2.547
2.585
2.505
2.574
696,255
+0.09(+3.52%)
Dec 01, 2008
2.667
2.667
2.484
2.486
698,131
-0.20(-7.32%)
Nov 28, 2008
2.627
2.704
2.619
2.683
268,235
+0.08(+3.16%)
Nov 26, 2008
2.417
2.600
2.404
2.600
846,207
+0.12(+4.70%)
Nov 25, 2008
2.463
2.500
2.362
2.484
825,398
+0.09(+3.88%)
Nov 24, 2008
2.372
2.468
2.293
2.391
1,149,041
+0.17(+7.65%)
Nov 21, 2008
2.269
2.277
2.057
2.221
1,354,108
+0.01(+0.24%)
Nov 20, 2008
2.388
2.441
2.197
2.216
1,531,168
-0.28(-11.08%)
Nov 19, 2008
2.614
2.614
2.484
2.492
1,384,890
-0.12(-4.48%)
Nov 18, 2008
2.595
2.608
2.529
2.608
772,333
-0.01(-0.30%)
Nov 17, 2008
2.744
2.744
2.587
2.616
517,684
-0.13(-4.73%)
Nov 14, 2008
2.773
2.821
2.630
2.746
734,723
-0.04(-1.43%)
Nov 13, 2008
2.664
2.786
2.553
2.786
1,204,555
+0.08(+2.84%)
Nov 12, 2008
2.807
2.807
2.707
2.709
1,089,344
-0.12(-4.13%)
Nov 11, 2008
2.853
2.876
2.786
2.826
723,750
-0.02(-0.65%)
Nov 10, 2008
3.049
3.049
2.813
2.845
365,632
-0.06(-2.10%)
Nov 07, 2008
2.919
2.977
2.887
2.906
715,131
-0.01(-0.45%)
Nov 06, 2008
3.004
3.004
2.892
2.919
513,173
-0.08(-2.57%)
Nov 05, 2008
3.107
3.107
2.983
2.996
572,968
-0.12(-3.91%)
Nov 04, 2008
3.052
3.168
3.052
3.118
651,620
+0.08(+2.53%)
Nov 03, 2008
3.020
3.041
2.985
3.041
1,084,332
+0.06(+2.14%)
Oct 31, 2008
2.961
3.004
2.839
2.977
594,776
+0.04(+1.35%)
Oct 30, 2008
2.874
2.965
2.855
2.938
696,620
+0.09(+3.07%)
Oct 29, 2008
2.964
2.964
2.821
2.850
791,296
-0.05(-1.74%)
Oct 28, 2008
2.760
2.900
2.680
2.900
978,584
+0.20(+7.47%)
Oct 27, 2008
2.781
2.784
2.699
2.699
498,008
-0.10(-3.60%)
Oct 24, 2008
2.654
2.818
2.632
2.800
762,754
-0.01(-0.28%)
Oct 23, 2008
2.797
2.834
2.667
2.807
635,857
+0.06(+2.12%)
Oct 22, 2008
2.831
2.850
2.685
2.749
576,284
-0.09(-3.09%)
Oct 21, 2008
2.932
2.938
2.823
2.837
666,223
-0.11(-3.87%)
Oct 20, 2008
2.922
2.985
2.792
2.951
883,553
+0.06(+2.02%)
Oct 17, 2008
2.654
2.967
2.648
2.892
1,929,044
+0.21(+7.93%)
Oct 16, 2008
2.876
2.876
2.468
2.680
991,826
+0.11(+4.11%)
Oct 15, 2008
2.606
2.654
2.561
2.574
905,241
-0.18(-6.64%)
Oct 14, 2008
2.784
2.821
2.707
2.757
1,510,012
+0.11(+4.32%)
Oct 13, 2008
2.335
2.654
2.335
2.643
1,718,196
+0.41(+18.43%)
Oct 10, 2008
2.095
2.261
1.828
2.232
3,344,153
-0.10(-4.22%)
Oct 09, 2008
2.500
2.577
2.282
2.330
1,636,351
-0.20(-7.97%)
Oct 08, 2008
2.534
2.583
2.271
2.531
2,548,387
-0.11(-4.02%)
Oct 07, 2008
2.890
2.890
2.574
2.638
1,713,636
-0.28(-9.47%)
Oct 06, 2008
2.977
3.041
2.736
2.914
1,634,097
-0.29(-9.18%)
Oct 03, 2008
3.251
3.317
3.187
3.208
1,014,750
-0.00(-0.08%)
Oct 02, 2008
3.256
3.267
3.190
3.211
834,035
-0.09(-2.65%)
Oct 01, 2008
3.158
3.298
3.097
3.298
607,740
+0.12(+3.84%)
Sep 30, 2008
3.516
3.519
3.097
3.176
1,244,565
+0.08(+2.75%)
Sep 29, 2008
3.269
3.269
3.001
3.091
1,113,881
-0.22(-6.73%)
Sep 26, 2008
3.301
3.314
3.253
3.314
0
-0.05(-1.50%)
Sep 25, 2008
3.317
3.420
3.304
3.365
929,047
+0.01(+0.32%)
Sep 24, 2008
3.349
3.357
3.285
3.354
874,264
+0.01(+0.32%)
Sep 23, 2008
3.359
3.386
3.317
3.344
773,773
-0.05(-1.33%)
Sep 22, 2008
3.527
3.527
3.370
3.389
740,617
-0.16(-4.56%)
Sep 19, 2008
3.524
3.604
3.426
3.550
0
+0.06(+1.71%)
Sep 18, 2008
3.375
3.492
3.224
3.491
1,773,246
+0.10(+3.10%)
Sep 17, 2008
3.606
3.609
3.350
3.386
1,537,835
-0.26(-7.06%)
Sep 16, 2008
3.627
3.643
3.346
3.643
2,099,720
-0.07(-2.00%)
Sep 15, 2008
3.858
3.866
3.715
3.718
956,474
-0.21(-5.47%)
Sep 12, 2008
3.901
3.959
3.901
3.933
409,346
+0.01(+0.20%)
Sep 11, 2008
3.887
3.925
3.882
3.925
422,540
-0.01(-0.20%)
Sep 10, 2008
3.994
3.999
3.914
3.933
432,436
-0.05(-1.13%)
Sep 09, 2008
4.110
4.110
3.970
3.978
671,759
-0.12(-3.04%)
Sep 08, 2008
4.163
4.163
4.055
4.102
562,209
+0.04(+1.05%)
Sep 05, 2008
4.044
4.076
3.988
4.060
0
+0.01(+0.13%)
Sep 04, 2008
4.161
4.161
4.041
4.055
419,683
-0.11(-2.74%)
Sep 03, 2008
4.177
4.206
4.140
4.169
568,317
-0.02(-0.51%)
Sep 02, 2008
4.272
4.276
4.177
4.190
430,424
-0.03(-0.69%)
Aug 29, 2008
4.190
4.219
4.179
4.219
381,550
+0.03(+0.63%)
Aug 28, 2008
4.140
4.193
4.140
4.193
380,532
+0.06(+1.35%)
Aug 27, 2008
4.124
4.150
4.118
4.137
417,973
+0.01(+0.32%)
Aug 26, 2008
4.084
4.132
4.084
4.124
583,316
+0.04(+0.91%)
Aug 25, 2008
4.137
4.140
4.079
4.086
413,435
-0.05(-1.28%)
Aug 22, 2008
4.140
4.161
4.113
4.140
407,451
+0.04(+1.04%)
Aug 21, 2008
4.140
4.145
4.084
4.097
483,971
-0.04(-0.96%)
Aug 20, 2008
4.153
4.161
4.110
4.137
404,263
+0.01(+0.26%)
Aug 19, 2008
4.137
4.142
4.102
4.126
497,955
-0.02(-0.51%)
Aug 18, 2008
4.182
4.185
4.134
4.148
404,071
-0.02(-0.57%)
Aug 15, 2008
4.158
4.181
4.150
4.171
0
+0.00(+0.00%)
Aug 14, 2008
4.150
4.193
4.140
4.171
420,565
+0.01(+0.26%)
Aug 13, 2008
4.150
4.169
4.124
4.161
343,993
+0.01(+0.26%)
Aug 12, 2008
4.174
4.187
4.140
4.150
468,358
-0.03(-0.64%)
Aug 11, 2008
4.158
4.198
4.150
4.177
390,655
+0.01(+0.19%)
Aug 08, 2008
4.100
4.169
3.980
4.169
501,950
+0.06(+1.42%)
Aug 07, 2008
4.153
4.153
4.097
4.110
325,188
-0.06(-1.34%)
Aug 06, 2008
4.150
4.174
4.132
4.166
392,226
+0.01(+0.32%)
Aug 05, 2008
4.121
4.153
4.105
4.153
334,786
+0.06(+1.56%)
Aug 04, 2008
4.124
4.145
4.084
4.089
371,273
-0.03(-0.84%)
Aug 01, 2008
4.150
4.150
4.086
4.124
312,597
+0.00(+0.00%)
Jul 31, 2008
4.118
4.190
4.113
4.124
436,416
-0.02(-0.51%)
Jul 30, 2008
4.118
4.155
4.089
4.145
350,260
+0.06(+1.49%)
Jul 29, 2008
4.084
4.092
4.020
4.084
366,084
+0.06(+1.58%)
Jul 28, 2008
4.105
4.110
4.012
4.020
404,312
-0.06(-1.56%)
Jul 25, 2008
4.081
4.100
4.049
4.084
467,272
+0.02(+0.39%)
Jul 24, 2008
4.132
4.150
4.057
4.068
451,166
-0.06(-1.54%)
Jul 23, 2008
4.102
4.145
4.079
4.132
376,617
+0.06(+1.57%)
Jul 22, 2008
4.020
4.068
4.015
4.068
367,369
+0.02(+0.46%)
Jul 21, 2008
4.033
4.079
4.025
4.049
410,044
+0.02(+0.39%)
Jul 18, 2008
4.031
4.040
3.991
4.033
460,402
+0.01(+0.26%)
Jul 17, 2008
3.994
4.060
3.935
4.023
945,500
+0.05(+1.20%)
Jul 16, 2008
3.845
3.980
3.829
3.975
746,364
+0.12(+3.10%)
Jul 15, 2008
3.906
3.927
3.797
3.856
847,583
-0.11(-2.87%)
Jul 14, 2008
4.079
4.105
3.946
3.970
610,446
-0.09(-2.29%)
Jul 11, 2008
4.134
4.148
4.033
4.063
672,490
-0.09(-2.24%)
Jul 10, 2008
4.187
4.203
4.126
4.155
364,249
-0.03(-0.70%)
Jul 09, 2008
4.185
4.248
4.179
4.185
371,492
+0.01(+0.13%)
Jul 08, 2008
4.092
4.185
4.057
4.179
546,241
+0.06(+1.55%)
Jul 07, 2008
4.259
4.270
4.113
4.116
523,574
-0.13(-3.12%)
Jul 04, 2008
4.360
4.360
4.219
4.248
437,399
+0.00(+0.00%)
Jul 03, 2008
4.360
4.360
4.219
4.248
437,399
-0.10(-2.32%)
Jul 02, 2008
4.445
4.445
4.344
4.349
617,723
-0.07(-1.56%)
Jul 01, 2008
4.315
4.418
4.272
4.418
1,028,935
+0.07(+1.71%)
Jun 30, 2008
4.397
4.408
4.341
4.344
798,856
+0.03(+0.74%)
Jun 27, 2008
4.299
4.312
4.240
4.312
496,994
-0.01(-0.25%)
Jun 26, 2008
4.357
4.365
4.312
4.323
537,091
-0.06(-1.39%)
Jun 25, 2008
4.386
4.434
4.357
4.384
812,924
+0.04(+0.92%)
Jun 24, 2008
4.378
4.378
4.315
4.344
489,759
-0.04(-0.97%)
Jun 23, 2008
4.423
4.431
4.357
4.386
509,762
-0.01(-0.24%)
Jun 20, 2008
4.445
4.450
4.368
4.397
553,824
-0.06(-1.43%)
Jun 19, 2008
4.519
4.530
4.450
4.461
651,436
-0.20(-4.38%)
Jun 18, 2008
4.684
4.688
4.638
4.665
442,630
-0.03(-0.62%)
Jun 17, 2008
4.670
4.710
4.670
4.694
412,380
+0.03(+0.68%)
Jun 16, 2008
4.623
4.665
4.617
4.662
254,570
+0.05(+0.98%)
Jun 13, 2008
4.630
4.644
4.591
4.617
334,523
+0.01(+0.29%)
Jun 12, 2008
4.601
4.628
4.593
4.604
323,745
+0.03(+0.64%)
Jun 11, 2008
4.641
4.644
4.575
4.575
537,875
-0.07(-1.43%)
Jun 10, 2008
4.609
4.644
4.601
4.641
569,821
+0.03(+0.58%)
Jun 09, 2008
4.660
4.676
4.607
4.615
541,568
-0.02(-0.34%)
Jun 06, 2008
4.668
4.676
4.615
4.630
460,557
-0.05(-1.02%)
Jun 05, 2008
4.673
4.707
4.657
4.678
580,682
-0.00(-0.06%)
Jun 04, 2008
4.670
4.707
4.649
4.681
430,363
+0.01(+0.17%)
Jun 03, 2008
4.644
4.686
4.644
4.673
639,327
+0.03(+0.57%)
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.