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
PIMCO High Income Fund
(NY:
PHK
)
4.790
+0.020 (+0.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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
4.038
4.052
4.029
4.042
967,534
+0.01(+0.34%)
May 30, 2017
4.020
4.033
4.006
4.029
524,537
+0.02(+0.45%)
May 26, 2017
4.020
4.020
4.006
4.011
493,840
-0.01(-0.23%)
May 25, 2017
4.038
4.042
4.006
4.020
1,090,937
-0.02(-0.45%)
May 24, 2017
4.020
4.047
4.015
4.038
637,920
+0.02(+0.57%)
May 23, 2017
4.001
4.033
4.001
4.015
720,776
+0.01(+0.34%)
May 22, 2017
4.006
4.020
3.997
4.001
407,977
+0.00(+0.11%)
May 19, 2017
3.997
4.020
3.992
3.997
523,882
+0.00(+0.00%)
May 18, 2017
3.965
3.997
3.938
3.997
887,781
+0.04(+0.92%)
May 17, 2017
3.983
3.988
3.947
3.960
892,157
-0.04(-0.91%)
May 16, 2017
3.988
4.001
3.974
3.997
557,439
+0.02(+0.46%)
May 15, 2017
3.965
3.988
3.960
3.979
772,409
+0.01(+0.34%)
May 12, 2017
3.974
3.992
3.947
3.965
915,202
-0.01(-0.23%)
May 11, 2017
3.992
3.997
3.970
3.974
704,386
-0.03(-0.68%)
May 10, 2017
3.979
4.001
3.965
4.001
978,757
+0.01(+0.23%)
May 09, 2017
4.006
4.015
3.983
3.992
968,347
-0.00(-0.11%)
May 08, 2017
3.997
4.019
3.974
3.997
1,694,993
+0.00(+0.11%)
May 05, 2017
3.988
4.015
3.988
3.992
994,019
+0.01(+0.23%)
May 04, 2017
4.010
4.010
3.960
3.983
1,029,281
-0.01(-0.34%)
May 03, 2017
4.001
4.028
3.983
3.997
1,569,778
+0.01(+0.34%)
May 02, 2017
3.933
3.988
3.915
3.983
1,863,675
+0.05(+1.38%)
May 01, 2017
3.938
3.947
3.920
3.929
1,212,016
+0.01(+0.23%)
Apr 28, 2017
3.920
3.930
3.906
3.920
540,133
+0.01(+0.23%)
Apr 27, 2017
3.924
3.927
3.906
3.911
610,703
-0.01(-0.34%)
Apr 26, 2017
3.915
3.951
3.911
3.924
969,330
+0.00(+0.12%)
Apr 25, 2017
3.888
3.920
3.888
3.920
992,286
+0.03(+0.81%)
Apr 24, 2017
3.884
3.897
3.857
3.888
1,015,251
+0.01(+0.23%)
Apr 21, 2017
3.866
3.888
3.843
3.879
942,239
+0.01(+0.35%)
Apr 20, 2017
3.866
3.875
3.821
3.866
1,564,644
+0.00(+0.00%)
Apr 19, 2017
3.861
3.879
3.857
3.866
557,558
+0.00(+0.12%)
Apr 18, 2017
3.879
3.884
3.852
3.861
1,558,722
-0.02(-0.47%)
Apr 17, 2017
3.879
3.906
3.857
3.879
1,046,948
+0.00(+0.00%)
Apr 13, 2017
3.866
3.893
3.852
3.879
663,357
+0.02(+0.47%)
Apr 12, 2017
3.884
3.892
3.848
3.861
1,392,885
-0.02(-0.58%)
Apr 11, 2017
3.888
3.911
3.866
3.884
1,384,112
-0.01(-0.34%)
Apr 10, 2017
3.906
3.928
3.884
3.897
1,721,150
-0.00(-0.11%)
Apr 07, 2017
3.897
3.910
3.888
3.901
827,978
+0.01(+0.23%)
Apr 06, 2017
3.884
3.897
3.872
3.893
821,532
+0.02(+0.46%)
Apr 05, 2017
3.901
3.928
3.866
3.875
1,106,991
-0.02(-0.46%)
Apr 04, 2017
3.884
3.919
3.870
3.893
1,250,117
+0.00(+0.11%)
Apr 03, 2017
3.888
3.901
3.848
3.888
1,160,020
+0.00(+0.00%)
Mar 31, 2017
3.897
3.901
3.879
3.888
650,659
+0.00(+0.00%)
Mar 30, 2017
3.901
3.901
3.866
3.888
766,816
-0.00(-0.11%)
Mar 29, 2017
3.875
3.901
3.867
3.893
689,819
+0.03(+0.69%)
Mar 28, 2017
3.830
3.879
3.830
3.866
695,024
+0.04(+0.93%)
Mar 27, 2017
3.817
3.843
3.817
3.830
870,280
-0.02(-0.46%)
Mar 24, 2017
3.817
3.866
3.817
3.848
865,720
+0.04(+0.94%)
Mar 23, 2017
3.821
3.852
3.803
3.812
792,718
-0.00(-0.12%)
Mar 22, 2017
3.799
3.828
3.790
3.817
596,558
+0.00(+0.12%)
Mar 21, 2017
3.843
3.861
3.808
3.812
820,753
-0.03(-0.81%)
Mar 20, 2017
3.857
3.884
3.785
3.843
1,117,228
-0.01(-0.35%)
Mar 17, 2017
3.884
3.884
3.851
3.857
991,742
-0.02(-0.46%)
Mar 16, 2017
3.857
3.884
3.828
3.875
874,536
+0.02(+0.58%)
Mar 15, 2017
3.745
3.861
3.745
3.852
1,478,492
+0.13(+3.36%)
Mar 14, 2017
3.785
3.785
3.723
3.727
2,390,261
-0.08(-2.00%)
Mar 13, 2017
3.857
3.879
3.785
3.803
1,673,536
-0.05(-1.28%)
Mar 10, 2017
3.893
3.910
3.843
3.852
1,650,043
-0.03(-0.69%)
Mar 09, 2017
3.888
3.897
3.830
3.879
2,290,573
-0.02(-0.56%)
Mar 08, 2017
3.914
3.928
3.883
3.901
1,374,279
-0.02(-0.56%)
Mar 07, 2017
3.914
3.968
3.910
3.923
1,628,717
-0.00(-0.11%)
Mar 06, 2017
3.906
3.932
3.901
3.928
1,338,528
+0.01(+0.34%)
Mar 03, 2017
3.919
3.928
3.906
3.914
1,216,180
+0.00(+0.00%)
Mar 02, 2017
3.941
3.963
3.910
3.914
2,089,213
-0.03(-0.67%)
Mar 01, 2017
3.941
3.963
3.928
3.941
1,932,745
-0.02(-0.56%)
Feb 28, 2017
3.950
3.972
3.950
3.963
1,566,510
+0.02(+0.45%)
Feb 27, 2017
3.928
3.950
3.923
3.945
896,485
+0.02(+0.56%)
Feb 24, 2017
3.910
3.926
3.910
3.923
753,961
+0.02(+0.45%)
Feb 23, 2017
3.923
3.932
3.897
3.906
1,149,400
-0.01(-0.23%)
Feb 22, 2017
3.923
3.937
3.906
3.914
857,109
-0.01(-0.23%)
Feb 21, 2017
3.897
3.937
3.888
3.923
1,711,981
+0.04(+0.91%)
Feb 17, 2017
3.888
3.888
3.888
0
+0.05(+1.39%)
Feb 16, 2017
3.857
3.870
3.830
3.835
2,246,964
-0.04(-0.92%)
Feb 15, 2017
3.897
3.919
3.861
3.870
2,385,326
-0.04(-1.13%)
Feb 14, 2017
3.923
3.941
3.901
3.914
1,777,887
-0.03(-0.79%)
Feb 13, 2017
3.999
4.012
3.933
3.945
2,135,244
-0.06(-1.44%)
Feb 10, 2017
3.990
4.005
3.981
4.003
1,316,546
+0.01(+0.33%)
Feb 09, 2017
3.958
4.016
3.950
3.990
1,884,602
+0.03(+0.79%)
Feb 08, 2017
3.980
3.994
3.950
3.958
1,522,222
-0.02(-0.44%)
Feb 07, 2017
3.919
4.002
3.919
3.976
3,408,109
+0.07(+1.80%)
Feb 06, 2017
3.827
3.919
3.794
3.906
3,723,110
+0.07(+1.71%)
Feb 03, 2017
3.849
3.862
3.757
3.840
4,769,389
-0.04(-1.02%)
Feb 02, 2017
3.770
3.989
3.735
3.879
12,399,131
-0.48(-10.98%)
Feb 01, 2017
4.336
4.375
4.336
4.358
2,310,064
+0.02(+0.51%)
Jan 31, 2017
4.336
4.345
4.296
4.336
1,814,299
-0.00(-0.10%)
Jan 30, 2017
4.331
4.347
4.327
4.340
1,232,766
+0.00(+0.10%)
Jan 27, 2017
4.353
4.358
4.327
4.336
903,591
+0.00(+0.00%)
Jan 26, 2017
4.323
4.358
4.314
4.336
1,247,390
+0.02(+0.41%)
Jan 25, 2017
4.314
4.323
4.301
4.318
1,099,319
+0.01(+0.31%)
Jan 24, 2017
4.288
4.309
4.266
4.305
1,328,053
+0.04(+0.93%)
Jan 23, 2017
4.222
4.270
4.212
4.266
1,054,873
+0.05(+1.25%)
Jan 20, 2017
4.231
4.244
4.204
4.213
762,712
-0.01(-0.21%)
Jan 19, 2017
4.231
4.231
4.207
4.222
1,119,200
-0.01(-0.21%)
Jan 18, 2017
4.222
4.231
4.195
4.231
621,005
+0.02(+0.42%)
Jan 17, 2017
4.204
4.222
4.191
4.213
1,301,828
+0.02(+0.52%)
Jan 13, 2017
4.191
4.191
4.191
0
+0.01(+0.31%)
Jan 12, 2017
4.204
4.209
4.147
4.178
1,045,303
-0.00(-0.10%)
Jan 11, 2017
4.152
4.204
4.134
4.182
906,351
-0.00(-0.07%)
Jan 10, 2017
4.159
4.185
4.146
4.185
1,141,629
+0.04(+1.05%)
Jan 09, 2017
4.142
4.156
4.124
4.142
1,008,919
+0.01(+0.32%)
Jan 06, 2017
4.107
4.155
4.103
4.129
1,609,617
+0.02(+0.53%)
Jan 05, 2017
4.103
4.120
4.081
4.107
1,445,437
+0.03(+0.64%)
Jan 04, 2017
4.059
4.103
4.051
4.081
1,515,426
+0.03(+0.75%)
Jan 03, 2017
4.011
4.059
3.994
4.051
1,645,631
+0.07(+1.74%)
Dec 30, 2016
3.981
3.981
3.981
0
+0.01(+0.33%)
Dec 29, 2016
3.968
3.972
3.955
3.968
874,851
+0.02(+0.55%)
Dec 28, 2016
3.977
3.981
3.946
3.946
687,992
-0.03(-0.87%)
Dec 27, 2016
3.977
3.990
3.968
3.981
716,515
+0.00(+0.11%)
Dec 23, 2016
3.977
3.977
3.977
0
-0.00(-0.11%)
Dec 22, 2016
3.959
3.985
3.951
3.981
918,651
+0.03(+0.88%)
Dec 21, 2016
3.972
3.972
3.935
3.946
852,421
-0.02(-0.55%)
Dec 20, 2016
3.946
3.977
3.946
3.968
916,598
+0.02(+0.55%)
Dec 19, 2016
3.933
3.977
3.916
3.946
987,032
+0.02(+0.44%)
Dec 16, 2016
4.007
4.007
3.868
3.929
1,855,213
-0.07(-1.84%)
Dec 15, 2016
3.933
4.011
3.916
4.003
996,188
+0.06(+1.54%)
Dec 14, 2016
4.020
4.033
3.933
3.942
1,265,410
-0.06(-1.52%)
Dec 13, 2016
3.972
4.020
3.972
4.003
674,727
+0.03(+0.77%)
Dec 12, 2016
3.994
4.020
3.953
3.972
1,132,215
-0.05(-1.19%)
Dec 09, 2016
3.981
4.037
3.955
4.020
1,288,838
+0.03(+0.76%)
Dec 08, 2016
4.042
4.072
3.959
3.990
1,366,645
-0.04(-0.93%)
Dec 07, 2016
4.096
4.096
4.023
4.027
1,921,531
-0.07(-1.68%)
Dec 06, 2016
3.950
4.139
3.941
4.096
2,743,495
+0.15(+3.92%)
Dec 05, 2016
3.903
3.947
3.894
3.941
1,579,986
+0.06(+1.44%)
Dec 02, 2016
3.821
3.903
3.814
3.886
1,542,075
+0.04(+1.12%)
Dec 01, 2016
3.864
3.877
3.800
3.843
1,193,759
-0.00(-0.11%)
Nov 30, 2016
3.821
3.877
3.800
3.847
1,292,978
+0.00(+0.11%)
Nov 29, 2016
3.830
3.877
3.813
3.843
688,583
+0.00(+0.00%)
Nov 28, 2016
3.890
3.907
3.843
3.843
868,696
-0.04(-1.00%)
Nov 25, 2016
3.847
3.894
3.843
3.881
757,002
+0.04(+1.12%)
Nov 23, 2016
3.838
3.838
3.838
0
+0.03(+0.68%)
Nov 22, 2016
3.800
3.838
3.787
3.813
1,850,927
+0.04(+1.14%)
Nov 21, 2016
3.740
3.793
3.738
3.770
1,340,226
+0.04(+1.15%)
Nov 18, 2016
3.705
3.761
3.705
3.727
1,125,041
+0.02(+0.46%)
Nov 17, 2016
3.765
3.838
3.701
3.710
1,456,264
-0.07(-1.82%)
Nov 16, 2016
3.684
3.795
3.662
3.778
1,377,685
+0.09(+2.56%)
Nov 15, 2016
3.641
3.757
3.628
3.684
1,998,503
+0.03(+0.94%)
Nov 14, 2016
3.722
3.744
3.624
3.649
2,042,111
-0.10(-2.75%)
Nov 11, 2016
3.684
3.774
3.671
3.753
1,194,807
+0.04(+1.16%)
Nov 10, 2016
3.778
3.778
3.692
3.710
1,811,724
-0.09(-2.37%)
Nov 09, 2016
3.658
3.830
3.641
3.800
2,038,463
-0.00(-0.07%)
Nov 08, 2016
3.777
3.824
3.747
3.803
1,695,343
+0.03(+0.90%)
Nov 07, 2016
3.692
3.781
3.684
3.769
2,004,938
+0.12(+3.38%)
Nov 04, 2016
3.641
3.684
3.620
3.646
1,447,597
-0.00(-0.12%)
Nov 03, 2016
3.790
3.790
3.607
3.650
2,120,055
-0.14(-3.59%)
Nov 02, 2016
3.803
3.862
3.747
3.786
2,767,935
+0.05(+1.36%)
Nov 01, 2016
3.565
3.769
3.531
3.735
3,073,048
+0.17(+4.64%)
Oct 31, 2016
3.747
3.756
3.505
3.569
5,186,188
-0.18(-4.76%)
Oct 28, 2016
3.921
3.938
3.658
3.747
5,357,833
-0.17(-4.44%)
Oct 27, 2016
4.112
4.117
3.858
3.921
2,822,071
-0.18(-4.35%)
Oct 26, 2016
4.087
4.111
4.074
4.100
857,750
-0.00(-0.10%)
Oct 25, 2016
4.112
4.125
4.091
4.104
670,441
-0.02(-0.51%)
Oct 24, 2016
4.142
4.150
4.091
4.125
1,098,647
-0.01(-0.31%)
Oct 21, 2016
4.125
4.159
4.125
4.138
721,624
+0.02(+0.52%)
Oct 20, 2016
4.108
4.146
4.087
4.117
1,030,387
+0.03(+0.73%)
Oct 19, 2016
4.112
4.134
4.087
4.087
769,787
-0.01(-0.31%)
Oct 18, 2016
4.091
4.117
4.066
4.100
735,039
+0.03(+0.84%)
Oct 17, 2016
4.066
4.087
4.040
4.066
1,116,423
-0.03(-0.62%)
Oct 14, 2016
4.146
4.155
4.085
4.091
1,035,724
-0.04(-1.03%)
Oct 13, 2016
4.078
4.146
4.061
4.134
1,327,623
+0.03(+0.83%)
Oct 12, 2016
4.125
4.125
4.083
4.100
1,885,231
-0.05(-1.23%)
Oct 11, 2016
4.163
4.163
4.131
4.151
1,070,402
-0.02(-0.37%)
Oct 10, 2016
4.183
4.184
4.162
4.166
1,036,049
-0.01(-0.20%)
Oct 07, 2016
4.166
4.185
4.147
4.174
827,166
+0.02(+0.40%)
Oct 06, 2016
4.149
4.174
4.124
4.158
1,214,181
+0.00(+0.10%)
Oct 05, 2016
4.158
4.162
4.139
4.153
989,297
+0.00(+0.10%)
Oct 04, 2016
4.116
4.166
4.103
4.149
2,158,807
-0.03(-0.81%)
Oct 03, 2016
4.183
4.191
4.170
4.183
977,704
+0.00(+0.00%)
Sep 30, 2016
4.174
4.187
4.170
4.183
772,088
+0.03(+0.61%)
Sep 29, 2016
4.170
4.191
4.137
4.158
1,138,335
-0.01(-0.30%)
Sep 28, 2016
4.174
4.191
4.163
4.170
719,550
-0.01(-0.30%)
Sep 27, 2016
4.124
4.183
4.124
4.183
889,194
+0.05(+1.12%)
Sep 26, 2016
4.158
4.158
4.074
4.137
2,024,439
-0.03(-0.81%)
Sep 23, 2016
4.158
4.195
4.137
4.170
785,346
-0.00(-0.10%)
Sep 22, 2016
4.153
4.183
4.153
4.174
812,519
+0.03(+0.61%)
Sep 21, 2016
4.116
4.153
4.116
4.149
1,015,009
+0.03(+0.82%)
Sep 20, 2016
4.137
4.145
4.108
4.116
731,594
-0.03(-0.71%)
Sep 19, 2016
4.132
4.145
4.120
4.145
643,399
+0.00(+0.10%)
Sep 16, 2016
4.124
4.145
4.103
4.141
633,610
+0.00(+0.00%)
Sep 15, 2016
4.099
4.141
4.090
4.141
742,183
+0.03(+0.72%)
Sep 14, 2016
4.053
4.116
4.053
4.111
1,216,012
+0.05(+1.24%)
Sep 13, 2016
4.162
4.166
4.032
4.061
2,931,785
-0.11(-2.72%)
Sep 12, 2016
4.120
4.195
4.116
4.174
1,643,934
+0.03(+0.61%)
Sep 09, 2016
4.195
4.200
4.128
4.149
2,627,707
-0.07(-1.59%)
Sep 08, 2016
4.212
4.216
4.187
4.216
1,874,008
+0.01(+0.23%)
Sep 07, 2016
4.186
4.207
4.182
4.207
1,834,906
+0.02(+0.50%)
Sep 06, 2016
4.182
4.198
4.165
4.186
2,079,220
+0.01(+0.30%)
Sep 02, 2016
4.153
4.173
4.173
4.173
1,246,168
+0.03(+0.80%)
Sep 01, 2016
4.144
4.153
4.132
4.140
1,008,749
-0.00(-0.10%)
Aug 31, 2016
4.157
4.157
4.128
4.144
940,751
-0.00(-0.10%)
Aug 30, 2016
4.144
4.157
4.144
4.148
668,639
-0.01(-0.20%)
Aug 29, 2016
4.144
4.157
4.141
4.157
680,684
+0.01(+0.30%)
Aug 26, 2016
4.132
4.155
4.121
4.144
798,385
+0.03(+0.81%)
Aug 25, 2016
4.107
4.132
4.103
4.111
547,402
-0.01(-0.30%)
Aug 24, 2016
4.136
4.153
4.111
4.123
875,438
-0.01(-0.30%)
Aug 23, 2016
4.119
4.136
4.119
4.136
721,962
+0.02(+0.51%)
Aug 22, 2016
4.132
4.136
4.105
4.115
1,087,229
-0.00(-0.10%)
Aug 19, 2016
4.123
4.132
4.111
4.119
661,999
+0.00(+0.00%)
Aug 18, 2016
4.115
4.130
4.107
4.119
900,491
+0.00(+0.10%)
Aug 17, 2016
4.144
4.144
4.099
4.115
1,443,443
-0.03(-0.70%)
Aug 16, 2016
4.153
4.161
4.140
4.144
553,053
-0.01(-0.30%)
Aug 15, 2016
4.153
4.157
4.144
4.157
774,330
+0.01(+0.30%)
Aug 12, 2016
4.128
4.148
4.119
4.144
667,008
+0.02(+0.40%)
Aug 11, 2016
4.111
4.140
4.103
4.128
1,455,941
-0.01(-0.20%)
Aug 10, 2016
4.144
4.161
4.132
4.136
906,585
-0.02(-0.40%)
Aug 09, 2016
4.157
4.157
4.119
4.153
1,880,504
-0.01(-0.27%)
Aug 08, 2016
4.164
4.176
4.148
4.164
1,170,394
+0.01(+0.20%)
Aug 05, 2016
4.151
4.176
4.131
4.155
1,565,660
+0.01(+0.30%)
Aug 04, 2016
4.131
4.147
4.127
4.143
811,273
+0.01(+0.30%)
Aug 03, 2016
4.114
4.155
4.090
4.131
1,533,306
+0.02(+0.40%)
Aug 02, 2016
4.102
4.127
4.085
4.114
1,932,463
-0.00(-0.10%)
Aug 01, 2016
4.143
4.147
4.106
4.118
1,719,661
-0.01(-0.20%)
Jul 29, 2016
4.147
4.159
4.116
4.127
1,096,320
-0.01(-0.30%)
Jul 28, 2016
4.155
4.160
4.085
4.139
1,359,284
-0.01(-0.20%)
Jul 27, 2016
4.135
4.168
4.118
4.147
1,417,273
+0.03(+0.70%)
Jul 26, 2016
4.106
4.131
4.098
4.118
1,382,715
+0.01(+0.30%)
Jul 25, 2016
4.110
4.114
4.085
4.106
888,046
-0.00(-0.10%)
Jul 22, 2016
4.094
4.114
4.084
4.110
1,046,986
+0.03(+0.71%)
Jul 21, 2016
4.098
4.110
4.073
4.081
779,749
-0.01(-0.30%)
Jul 20, 2016
4.073
4.106
4.057
4.094
1,171,186
+0.01(+0.20%)
Jul 19, 2016
4.053
4.094
4.044
4.085
995,154
+0.03(+0.81%)
Jul 18, 2016
4.020
4.073
4.020
4.053
692,860
+0.04(+0.92%)
Jul 15, 2016
4.032
4.040
4.003
4.016
734,465
+0.00(+0.10%)
Jul 14, 2016
4.016
4.036
3.995
4.011
1,011,242
+0.01(+0.21%)
Jul 13, 2016
4.028
4.040
3.983
4.003
1,018,582
-0.03(-0.71%)
Jul 12, 2016
4.065
4.073
4.016
4.032
883,761
-0.03(-0.71%)
Jul 11, 2016
4.098
4.102
4.053
4.061
1,531,775
-0.03(-0.80%)
Jul 08, 2016
4.069
4.094
4.065
4.094
1,041,571
+0.03(+0.71%)
Jul 07, 2016
4.057
4.085
4.050
4.065
863,431
-0.01(-0.17%)
Jul 06, 2016
4.031
4.072
4.023
4.072
2,262,720
+0.05(+1.21%)
Jul 05, 2016
3.994
4.036
3.990
4.023
1,776,628
+0.02(+0.41%)
Jul 01, 2016
3.982
4.007
4.007
4.007
1,124,106
+0.04(+1.03%)
Jun 30, 2016
3.933
3.970
3.917
3.966
749,933
+0.03(+0.83%)
Jun 29, 2016
3.941
3.966
3.913
3.933
1,270,502
+0.00(+0.10%)
Jun 28, 2016
3.872
3.941
3.872
3.929
1,637,282
+0.11(+2.88%)
Jun 27, 2016
3.876
3.900
3.811
3.819
2,418,847
-0.08(-2.09%)
Jun 24, 2016
3.840
3.937
3.827
3.901
3,029,462
-0.05(-1.24%)
Jun 23, 2016
3.970
3.978
3.941
3.950
568,728
-0.00(-0.10%)
Jun 22, 2016
3.978
3.986
3.937
3.954
965,857
-0.01(-0.21%)
Jun 21, 2016
3.966
3.970
3.954
3.962
579,480
+0.01(+0.21%)
Jun 20, 2016
3.954
4.002
3.950
3.954
642,820
+0.02(+0.62%)
Jun 17, 2016
3.884
3.950
3.884
3.929
673,898
+0.03(+0.84%)
Jun 16, 2016
3.840
3.905
3.815
3.897
1,112,730
+0.04(+1.16%)
Jun 15, 2016
3.819
3.884
3.819
3.852
1,018,483
+0.05(+1.39%)
Jun 14, 2016
3.827
3.848
3.783
3.799
2,670,979
-0.06(-1.58%)
Jun 13, 2016
3.986
3.990
3.831
3.860
1,962,993
-0.13(-3.36%)
Jun 10, 2016
3.982
4.002
3.962
3.994
1,040,411
-0.01(-0.30%)
Jun 09, 2016
3.970
4.019
3.954
4.007
1,081,453
+0.02(+0.44%)
Jun 08, 2016
4.001
4.005
3.957
3.989
1,653,869
+0.01(+0.30%)
Jun 07, 2016
3.908
3.977
3.908
3.977
1,667,750
+0.06(+1.65%)
Jun 06, 2016
3.852
3.920
3.844
3.912
1,509,939
+0.07(+1.78%)
Jun 03, 2016
3.832
3.864
3.820
3.844
1,186,889
+0.01(+0.32%)
Jun 02, 2016
3.824
3.844
3.816
3.832
1,097,180
+0.01(+0.21%)
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.