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
)
13.19
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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, 2017
8.308
8.323
8.249
8.249
355,341
-0.06(-0.71%)
May 30, 2017
8.302
8.334
8.297
8.308
248,038
+0.00(+0.00%)
May 26, 2017
8.313
8.350
8.302
8.308
199,794
-0.02(-0.19%)
May 25, 2017
8.318
8.356
8.313
8.324
344,397
+0.01(+0.13%)
May 24, 2017
8.329
8.340
8.308
8.313
235,292
+0.01(+0.13%)
May 23, 2017
8.329
8.340
8.297
8.302
300,953
-0.03(-0.32%)
May 22, 2017
8.302
8.345
8.302
8.329
279,935
+0.05(+0.65%)
May 19, 2017
8.233
8.280
8.233
8.275
280,656
+0.05(+0.65%)
May 18, 2017
8.195
8.259
8.195
8.222
294,744
+0.01(+0.06%)
May 17, 2017
8.254
8.254
8.211
8.217
469,883
-0.08(-0.96%)
May 16, 2017
8.307
8.344
8.291
8.296
279,773
-0.01(-0.13%)
May 15, 2017
8.275
8.344
8.275
8.307
372,041
+0.04(+0.45%)
May 12, 2017
8.248
8.302
8.243
8.270
243,753
+0.01(+0.06%)
May 11, 2017
8.270
8.291
8.243
8.264
316,938
-0.02(-0.26%)
May 10, 2017
8.302
8.326
8.275
8.286
263,511
-0.02(-0.26%)
May 09, 2017
8.286
8.323
8.280
8.307
378,504
+0.04(+0.45%)
May 08, 2017
8.254
8.292
8.243
8.270
297,995
+0.01(+0.06%)
May 05, 2017
8.243
8.286
8.233
8.264
296,754
+0.03(+0.32%)
May 04, 2017
8.264
8.275
8.233
8.238
285,662
-0.03(-0.39%)
May 03, 2017
8.211
8.280
8.211
8.270
341,187
+0.05(+0.58%)
May 02, 2017
8.254
8.275
8.222
8.222
412,158
-0.04(-0.45%)
May 01, 2017
8.270
8.296
8.249
8.259
327,389
-0.01(-0.13%)
Apr 28, 2017
8.264
8.280
8.243
8.270
257,084
+0.03(+0.32%)
Apr 27, 2017
8.195
8.243
8.195
8.243
189,179
+0.05(+0.58%)
Apr 26, 2017
8.211
8.248
8.195
8.195
353,623
-0.06(-0.71%)
Apr 25, 2017
8.254
8.307
8.243
8.254
336,115
+0.02(+0.19%)
Apr 24, 2017
8.243
8.243
8.189
8.238
290,632
+0.05(+0.58%)
Apr 21, 2017
8.190
8.190
8.153
8.190
178,736
+0.00(+0.00%)
Apr 20, 2017
8.174
8.217
8.163
8.190
227,681
+0.00(+0.00%)
Apr 19, 2017
8.169
8.190
8.121
8.190
225,476
+0.06(+0.72%)
Apr 18, 2017
8.110
8.189
8.110
8.131
361,353
+0.00(+0.00%)
Apr 17, 2017
8.099
8.147
8.078
8.131
338,210
+0.03(+0.33%)
Apr 13, 2017
8.105
8.136
8.105
8.105
186,545
-0.02(-0.20%)
Apr 12, 2017
8.099
8.131
8.084
8.120
290,550
+0.02(+0.26%)
Apr 11, 2017
8.025
8.115
8.013
8.099
322,769
+0.06(+0.79%)
Apr 10, 2017
8.004
8.057
8.004
8.036
199,812
+0.02(+0.26%)
Apr 07, 2017
7.962
8.025
7.962
8.015
202,698
+0.03(+0.33%)
Apr 06, 2017
7.988
8.036
7.973
7.988
408,818
+0.01(+0.07%)
Apr 05, 2017
8.052
8.078
7.978
7.983
278,457
-0.03(-0.40%)
Apr 04, 2017
7.978
8.025
7.973
8.015
404,278
+0.01(+0.07%)
Apr 03, 2017
8.025
8.045
7.994
8.010
325,771
-0.02(-0.26%)
Mar 31, 2017
8.057
8.068
8.010
8.031
374,398
-0.02(-0.26%)
Mar 30, 2017
8.068
8.084
8.047
8.052
278,571
-0.03(-0.33%)
Mar 29, 2017
8.084
8.105
8.047
8.078
339,214
-0.01(-0.13%)
Mar 28, 2017
8.052
8.089
8.041
8.089
270,692
+0.03(+0.39%)
Mar 27, 2017
7.994
8.057
7.973
8.057
217,608
+0.03(+0.33%)
Mar 24, 2017
8.041
8.068
8.020
8.031
230,165
-0.02(-0.26%)
Mar 23, 2017
8.031
8.089
8.025
8.052
222,119
+0.01(+0.13%)
Mar 22, 2017
8.020
8.047
7.994
8.041
221,098
+0.00(+0.01%)
Mar 21, 2017
8.083
8.161
8.015
8.041
300,749
-0.03(-0.39%)
Mar 20, 2017
8.099
8.099
8.062
8.072
239,775
-0.04(-0.45%)
Mar 17, 2017
8.036
8.146
8.036
8.109
312,858
+0.08(+1.04%)
Mar 16, 2017
8.030
8.093
8.004
8.025
396,314
-0.01(-0.13%)
Mar 15, 2017
7.999
8.041
7.979
8.036
229,395
+0.05(+0.59%)
Mar 14, 2017
7.967
7.994
7.947
7.988
218,599
-0.01(-0.13%)
Mar 13, 2017
7.994
8.009
7.978
7.999
261,675
+0.01(+0.13%)
Mar 10, 2017
7.952
8.004
7.924
7.988
260,562
+0.05(+0.66%)
Mar 09, 2017
7.973
7.973
7.926
7.936
218,000
-0.04(-0.53%)
Mar 08, 2017
7.967
8.004
7.967
7.978
259,765
+0.01(+0.13%)
Mar 07, 2017
7.931
7.978
7.920
7.967
216,016
+0.02(+0.20%)
Mar 06, 2017
7.920
7.962
7.920
7.952
203,307
-0.01(-0.13%)
Mar 03, 2017
7.941
7.973
7.936
7.962
218,084
+0.04(+0.46%)
Mar 02, 2017
8.009
8.025
7.926
7.926
284,020
-0.10(-1.24%)
Mar 01, 2017
7.999
8.046
7.999
8.025
401,175
+0.05(+0.66%)
Feb 28, 2017
7.999
8.020
7.957
7.973
306,669
-0.04(-0.46%)
Feb 27, 2017
8.004
8.020
7.983
8.009
347,859
+0.00(+0.00%)
Feb 24, 2017
8.015
8.046
8.004
8.009
223,249
-0.03(-0.39%)
Feb 23, 2017
8.046
8.078
8.020
8.041
301,402
+0.02(+0.20%)
Feb 22, 2017
7.994
8.041
7.983
8.025
208,320
+0.01(+0.07%)
Feb 21, 2017
7.983
8.025
7.973
8.020
286,821
+0.05(+0.59%)
Feb 17, 2017
7.973
7.973
7.973
0
+0.00(+0.00%)
Feb 16, 2017
8.015
8.020
7.967
7.973
379,681
-0.05(-0.65%)
Feb 15, 2017
8.030
8.046
8.014
8.025
361,674
-0.03(-0.39%)
Feb 14, 2017
7.999
8.061
7.988
8.056
252,898
+0.04(+0.52%)
Feb 13, 2017
8.020
8.040
7.962
8.014
385,027
-0.01(-0.13%)
Feb 10, 2017
7.994
8.035
7.960
8.025
378,997
+0.04(+0.52%)
Feb 09, 2017
7.983
8.040
7.973
7.983
414,298
+0.01(+0.13%)
Feb 08, 2017
7.994
8.014
7.962
7.973
341,455
-0.03(-0.39%)
Feb 07, 2017
7.988
8.025
7.988
8.004
263,025
+0.01(+0.13%)
Feb 06, 2017
7.967
7.999
7.967
7.994
157,740
+0.01(+0.13%)
Feb 03, 2017
7.988
7.999
7.973
7.983
324,903
+0.04(+0.46%)
Feb 02, 2017
7.910
7.962
7.910
7.947
191,750
+0.01(+0.07%)
Feb 01, 2017
7.952
7.978
7.931
7.941
428,963
+0.01(+0.07%)
Jan 31, 2017
7.910
7.936
7.858
7.936
308,203
-0.01(-0.07%)
Jan 30, 2017
7.905
7.947
7.858
7.941
315,414
+0.04(+0.46%)
Jan 27, 2017
7.889
7.921
7.879
7.905
269,819
+0.01(+0.07%)
Jan 26, 2017
7.869
7.921
7.869
7.900
255,803
+0.04(+0.46%)
Jan 25, 2017
7.884
7.915
7.863
7.863
360,048
-0.01(-0.07%)
Jan 24, 2017
7.811
7.879
7.811
7.869
405,416
+0.05(+0.60%)
Jan 23, 2017
7.858
7.863
7.812
7.822
226,913
-0.04(-0.46%)
Jan 20, 2017
7.858
7.884
7.785
7.858
355,119
+0.10(+1.28%)
Jan 19, 2017
7.790
7.800
7.749
7.759
307,277
-0.02(-0.27%)
Jan 18, 2017
7.759
7.800
7.754
7.780
300,599
+0.03(+0.36%)
Jan 17, 2017
7.780
7.785
7.749
7.752
358,585
-0.05(-0.69%)
Jan 13, 2017
7.805
7.805
7.805
0
+0.06(+0.80%)
Jan 12, 2017
7.790
7.847
7.743
7.743
406,083
-0.07(-0.86%)
Jan 11, 2017
7.790
7.842
7.780
7.811
244,239
+0.01(+0.13%)
Jan 10, 2017
7.759
7.816
7.759
7.800
310,439
+0.03(+0.33%)
Jan 09, 2017
7.816
7.816
7.743
7.774
534,907
-0.07(-0.86%)
Jan 06, 2017
7.780
7.847
7.762
7.842
242,785
+0.06(+0.80%)
Jan 05, 2017
7.671
7.780
7.671
7.780
469,629
+0.03(+0.33%)
Jan 04, 2017
7.707
7.786
7.697
7.754
296,028
+0.03(+0.33%)
Jan 03, 2017
7.707
7.728
7.666
7.728
434,629
+0.06(+0.81%)
Dec 30, 2016
7.666
7.666
7.666
0
-0.06(-0.74%)
Dec 29, 2016
7.681
7.743
7.656
7.723
288,223
+0.04(+0.47%)
Dec 28, 2016
7.764
7.790
7.671
7.687
314,740
-0.08(-1.00%)
Dec 27, 2016
7.769
7.826
7.759
7.764
268,841
-0.02(-0.27%)
Dec 23, 2016
7.785
7.785
7.785
0
-0.01(-0.13%)
Dec 22, 2016
7.842
7.847
7.774
7.795
172,313
-0.03(-0.33%)
Dec 21, 2016
7.800
7.831
7.754
7.821
167,276
-0.00(-0.06%)
Dec 20, 2016
7.831
7.862
7.744
7.826
410,178
+0.03(+0.33%)
Dec 19, 2016
7.733
7.811
7.725
7.800
273,916
+0.06(+0.73%)
Dec 16, 2016
7.677
7.769
7.677
7.744
332,482
+0.05(+0.67%)
Dec 15, 2016
7.641
7.744
7.641
7.692
252,449
+0.05(+0.67%)
Dec 14, 2016
7.656
7.674
7.610
7.641
269,115
-0.05(-0.60%)
Dec 13, 2016
7.651
7.692
7.646
7.687
306,062
+0.04(+0.54%)
Dec 12, 2016
7.692
7.698
7.641
7.646
260,734
-0.07(-0.93%)
Dec 09, 2016
7.708
7.718
7.667
7.718
208,936
-0.01(-0.07%)
Dec 08, 2016
7.677
7.728
7.656
7.723
279,522
+0.02(+0.20%)
Dec 07, 2016
7.687
7.718
7.636
7.708
327,627
+0.00(+0.00%)
Dec 06, 2016
7.590
7.713
7.564
7.708
495,582
+0.10(+1.35%)
Dec 05, 2016
7.615
7.626
7.585
7.605
354,406
+0.02(+0.20%)
Dec 02, 2016
7.585
7.641
7.579
7.590
366,426
+0.00(+0.00%)
Dec 01, 2016
7.682
7.682
7.585
7.590
367,859
-0.07(-0.94%)
Nov 30, 2016
7.692
7.692
7.651
7.662
295,557
+0.00(+0.00%)
Nov 29, 2016
7.641
7.687
7.636
7.662
244,627
+0.02(+0.27%)
Nov 28, 2016
7.692
7.728
7.641
7.641
204,011
-0.08(-1.06%)
Nov 25, 2016
7.697
7.754
7.697
7.723
210,440
+0.04(+0.53%)
Nov 23, 2016
7.682
7.682
7.682
0
+0.01(+0.13%)
Nov 22, 2016
7.656
7.692
7.649
7.672
221,258
+0.03(+0.34%)
Nov 21, 2016
7.615
7.656
7.615
7.646
242,890
+0.05(+0.61%)
Nov 18, 2016
7.595
7.650
7.582
7.600
325,098
+0.03(+0.40%)
Nov 17, 2016
7.457
7.589
7.457
7.569
248,818
+0.10(+1.29%)
Nov 16, 2016
7.406
7.472
7.406
7.472
193,966
+0.05(+0.69%)
Nov 15, 2016
7.355
7.432
7.350
7.421
248,529
+0.07(+0.90%)
Nov 14, 2016
7.488
7.559
7.330
7.355
497,799
-0.12(-1.63%)
Nov 11, 2016
7.447
7.493
7.416
7.477
248,252
+0.01(+0.14%)
Nov 10, 2016
7.381
7.477
7.360
7.467
513,050
+0.09(+1.24%)
Nov 09, 2016
7.243
7.406
7.210
7.376
597,379
+0.04(+0.56%)
Nov 08, 2016
7.355
7.406
7.330
7.335
282,862
-0.03(-0.41%)
Nov 07, 2016
7.248
7.376
7.243
7.365
394,929
+0.19(+2.62%)
Nov 04, 2016
7.243
7.243
7.177
7.177
545,691
-0.08(-1.12%)
Nov 03, 2016
7.269
7.325
7.253
7.259
225,677
-0.01(-0.14%)
Nov 02, 2016
7.360
7.365
7.264
7.269
326,886
-0.08(-1.11%)
Nov 01, 2016
7.432
7.442
7.350
7.350
243,138
-0.07(-0.96%)
Oct 31, 2016
7.457
7.457
7.421
7.421
272,497
-0.01(-0.14%)
Oct 28, 2016
7.452
7.483
7.421
7.432
213,752
-0.05(-0.68%)
Oct 27, 2016
7.528
7.533
7.457
7.483
229,138
-0.02(-0.20%)
Oct 26, 2016
7.508
7.528
7.483
7.498
308,315
-0.03(-0.34%)
Oct 25, 2016
7.528
7.544
7.503
7.523
144,361
+0.01(+0.14%)
Oct 24, 2016
7.533
7.559
7.503
7.513
289,046
+0.00(+0.00%)
Oct 21, 2016
7.483
7.513
7.483
7.513
174,662
+0.03(+0.34%)
Oct 20, 2016
7.488
7.554
7.462
7.488
196,141
-0.01(-0.13%)
Oct 19, 2016
7.427
7.497
7.420
7.497
463,187
+0.09(+1.16%)
Oct 18, 2016
7.417
7.427
7.381
7.411
248,563
+0.05(+0.69%)
Oct 17, 2016
7.406
7.427
7.361
7.361
365,201
-0.04(-0.55%)
Oct 14, 2016
7.406
7.427
7.396
7.401
230,098
+0.01(+0.14%)
Oct 13, 2016
7.411
7.452
7.381
7.391
402,852
-0.06(-0.81%)
Oct 12, 2016
7.442
7.507
7.432
7.452
203,105
-0.01(-0.14%)
Oct 11, 2016
7.523
7.523
7.442
7.462
262,118
-0.06(-0.81%)
Oct 10, 2016
7.553
7.553
7.513
7.523
282,036
+0.01(+0.07%)
Oct 07, 2016
7.513
7.543
7.497
7.518
164,015
+0.03(+0.34%)
Oct 06, 2016
7.513
7.543
7.484
7.492
323,506
-0.01(-0.13%)
Oct 05, 2016
7.523
7.566
7.502
7.502
251,970
-0.03(-0.34%)
Oct 04, 2016
7.558
7.578
7.502
7.528
288,602
-0.06(-0.73%)
Oct 03, 2016
7.614
7.619
7.563
7.583
301,636
-0.04(-0.53%)
Sep 30, 2016
7.598
7.639
7.563
7.624
194,943
+0.06(+0.80%)
Sep 29, 2016
7.588
7.612
7.518
7.563
304,844
-0.08(-0.99%)
Sep 28, 2016
7.563
7.639
7.548
7.639
290,783
+0.07(+0.87%)
Sep 27, 2016
7.518
7.598
7.518
7.573
254,963
+0.07(+0.87%)
Sep 26, 2016
7.538
7.548
7.502
7.507
221,244
-0.05(-0.67%)
Sep 23, 2016
7.558
7.578
7.538
7.558
196,025
-0.04(-0.53%)
Sep 22, 2016
7.578
7.614
7.555
7.598
257,571
+0.03(+0.40%)
Sep 21, 2016
7.518
7.578
7.477
7.568
391,142
+0.08(+1.09%)
Sep 20, 2016
7.497
7.527
7.487
7.487
323,926
+0.00(+0.00%)
Sep 19, 2016
7.497
7.542
7.487
7.487
271,574
-0.01(-0.07%)
Sep 16, 2016
7.492
7.527
7.457
7.492
327,297
+0.01(+0.07%)
Sep 15, 2016
7.452
7.547
7.412
7.487
216,238
+0.04(+0.54%)
Sep 14, 2016
7.427
7.507
7.412
7.447
189,171
+0.01(+0.07%)
Sep 13, 2016
7.477
7.497
7.402
7.442
344,209
-0.05(-0.67%)
Sep 12, 2016
7.377
7.512
7.372
7.492
417,193
+0.07(+0.95%)
Sep 09, 2016
7.492
7.497
7.412
7.422
435,835
-0.11(-1.40%)
Sep 08, 2016
7.557
7.572
7.512
7.527
199,262
-0.04(-0.46%)
Sep 07, 2016
7.537
7.577
7.532
7.562
250,793
+0.03(+0.33%)
Sep 06, 2016
7.567
7.572
7.532
7.537
215,227
-0.02(-0.27%)
Sep 02, 2016
7.572
7.557
7.557
7.557
161,327
+0.02(+0.27%)
Sep 01, 2016
7.537
7.562
7.512
7.537
179,035
-0.01(-0.07%)
Aug 31, 2016
7.502
7.562
7.487
7.542
390,667
+0.05(+0.67%)
Aug 30, 2016
7.522
7.552
7.452
7.492
237,121
-0.01(-0.13%)
Aug 29, 2016
7.482
7.532
7.482
7.502
205,677
+0.04(+0.47%)
Aug 26, 2016
7.407
7.482
7.407
7.467
246,242
+0.08(+1.09%)
Aug 25, 2016
7.467
7.497
7.372
7.387
290,365
-0.09(-1.14%)
Aug 24, 2016
7.522
7.522
7.467
7.472
219,979
-0.04(-0.53%)
Aug 23, 2016
7.507
7.532
7.487
7.512
246,615
+0.01(+0.20%)
Aug 22, 2016
7.492
7.521
7.467
7.497
116,933
+0.02(+0.21%)
Aug 19, 2016
7.471
7.516
7.467
7.481
256,559
-0.00(-0.07%)
Aug 18, 2016
7.447
7.493
7.418
7.486
205,023
+0.03(+0.47%)
Aug 17, 2016
7.462
7.467
7.422
7.452
187,281
+0.00(+0.00%)
Aug 16, 2016
7.432
7.452
7.402
7.452
274,637
+0.01(+0.20%)
Aug 15, 2016
7.437
7.442
7.422
7.437
212,970
+0.02(+0.27%)
Aug 12, 2016
7.392
7.422
7.387
7.417
304,444
+0.02(+0.34%)
Aug 11, 2016
7.397
7.422
7.367
7.392
153,989
-0.00(-0.07%)
Aug 10, 2016
7.407
7.422
7.357
7.397
248,876
-0.03(-0.40%)
Aug 09, 2016
7.392
7.437
7.372
7.427
247,725
+0.03(+0.47%)
Aug 08, 2016
7.382
7.407
7.362
7.392
246,168
+0.04(+0.61%)
Aug 05, 2016
7.352
7.392
7.322
7.347
262,933
+0.03(+0.41%)
Aug 04, 2016
7.292
7.327
7.279
7.317
102,865
+0.03(+0.48%)
Aug 03, 2016
7.277
7.302
7.262
7.282
303,665
+0.01(+0.21%)
Aug 02, 2016
7.387
7.387
7.267
7.267
347,981
-0.11(-1.48%)
Aug 01, 2016
7.362
7.412
7.362
7.377
188,973
+0.01(+0.20%)
Jul 29, 2016
7.422
7.437
7.362
7.362
237,638
-0.04(-0.54%)
Jul 28, 2016
7.357
7.452
7.332
7.402
279,152
+0.02(+0.34%)
Jul 27, 2016
7.347
7.387
7.317
7.377
204,241
+0.05(+0.68%)
Jul 26, 2016
7.277
7.337
7.277
7.327
284,441
+0.07(+0.96%)
Jul 25, 2016
7.297
7.302
7.257
7.257
428,390
-0.05(-0.75%)
Jul 22, 2016
7.372
7.372
7.287
7.312
263,534
-0.03(-0.47%)
Jul 21, 2016
7.377
7.397
7.337
7.347
218,945
-0.03(-0.40%)
Jul 20, 2016
7.377
7.393
7.367
7.377
213,655
+0.00(+0.01%)
Jul 19, 2016
7.342
7.386
7.325
7.377
154,333
+0.03(+0.45%)
Jul 18, 2016
7.322
7.362
7.319
7.343
246,578
+0.01(+0.08%)
Jul 15, 2016
7.297
7.352
7.268
7.337
323,050
+0.02(+0.34%)
Jul 14, 2016
7.297
7.327
7.278
7.312
257,287
+0.02(+0.27%)
Jul 13, 2016
7.273
7.293
7.238
7.293
287,572
+0.02(+0.27%)
Jul 12, 2016
7.327
7.342
7.268
7.273
362,878
-0.00(-0.07%)
Jul 11, 2016
7.342
7.342
7.268
7.278
472,240
-0.04(-0.54%)
Jul 08, 2016
7.327
7.293
7.297
7.317
282,071
+0.02(+0.33%)
Jul 07, 2016
7.302
7.322
7.263
7.293
375,387
+0.02(+0.28%)
Jul 06, 2016
7.213
7.293
7.179
7.273
247,187
+0.06(+0.82%)
Jul 05, 2016
7.293
7.293
7.149
7.213
274,456
-0.10(-1.35%)
Jul 01, 2016
7.288
7.312
7.312
7.312
291,251
+0.01(+0.14%)
Jun 30, 2016
7.199
7.337
7.185
7.302
313,623
+0.14(+1.93%)
Jun 29, 2016
7.105
7.209
7.105
7.164
523,071
+0.08(+1.12%)
Jun 28, 2016
7.055
7.134
7.055
7.085
315,997
+0.07(+1.06%)
Jun 27, 2016
7.090
7.090
6.996
7.011
395,497
-0.13(-1.80%)
Jun 24, 2016
7.095
7.189
6.991
7.139
605,383
-0.05(-0.76%)
Jun 23, 2016
7.243
7.258
7.174
7.194
279,654
+0.01(+0.14%)
Jun 22, 2016
7.194
7.248
7.169
7.184
237,260
+0.00(+0.00%)
Jun 21, 2016
7.248
7.248
7.169
7.184
248,276
-0.05(-0.75%)
Jun 20, 2016
7.184
7.247
7.130
7.238
389,768
+0.10(+1.44%)
Jun 17, 2016
7.096
7.135
7.060
7.135
264,572
+0.06(+0.90%)
Jun 16, 2016
7.076
7.099
6.993
7.071
355,412
-0.04(-0.62%)
Jun 15, 2016
7.130
7.164
7.105
7.115
309,065
+0.00(+0.00%)
Jun 14, 2016
7.032
7.125
7.002
7.115
467,675
+0.13(+1.82%)
Jun 13, 2016
7.238
7.282
6.904
6.988
1,095,660
-0.27(-3.78%)
Jun 10, 2016
7.208
7.277
7.203
7.262
309,559
+0.03(+0.41%)
Jun 09, 2016
7.213
7.243
7.199
7.233
294,170
+0.01(+0.20%)
Jun 08, 2016
7.218
7.238
7.189
7.218
312,550
-0.00(-0.07%)
Jun 07, 2016
7.243
7.265
7.194
7.223
545,578
-0.03(-0.46%)
Jun 06, 2016
7.267
7.284
7.233
7.257
431,916
-0.01(-0.15%)
Jun 03, 2016
7.302
7.316
7.253
7.267
345,358
-0.09(-1.20%)
Jun 02, 2016
7.302
7.355
7.272
7.355
335,152
+0.03(+0.40%)
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.