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
BNY Mellon Strategic Municipals, Inc. - Common Stock
(NY:
LEO
)
6.080
-0.010 (-0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2015
5.151
5.151
5.126
5.138
130,209
+0.00(+0.00%)
May 28, 2015
5.145
5.151
5.113
5.138
128,828
-0.01(-0.12%)
May 27, 2015
5.126
5.145
5.120
5.145
55,683
+0.03(+0.58%)
May 26, 2015
5.119
5.132
5.094
5.115
119,865
-0.00(-0.08%)
May 22, 2015
5.138
5.119
5.119
5.119
112,674
-0.01(-0.12%)
May 21, 2015
5.126
5.157
5.126
5.126
137,618
-0.01(-0.12%)
May 20, 2015
5.138
5.145
5.107
5.132
137,463
+0.00(+0.00%)
May 19, 2015
5.151
5.155
5.081
5.132
335,150
-0.03(-0.61%)
May 18, 2015
5.170
5.176
5.126
5.164
228,769
-0.02(-0.37%)
May 15, 2015
5.170
5.183
5.164
5.183
101,739
+0.03(+0.49%)
May 14, 2015
5.145
5.176
5.145
5.157
136,379
+0.01(+0.12%)
May 13, 2015
5.138
5.157
5.126
5.151
198,119
+0.01(+0.12%)
May 12, 2015
5.107
5.170
5.088
5.145
211,438
+0.03(+0.49%)
May 11, 2015
5.195
5.195
5.100
5.119
304,598
-0.07(-1.31%)
May 08, 2015
5.187
5.200
5.172
5.187
155,050
+0.02(+0.37%)
May 07, 2015
5.156
5.168
5.143
5.168
137,137
+0.01(+0.24%)
May 06, 2015
5.212
5.212
5.143
5.156
289,495
-0.06(-1.21%)
May 05, 2015
5.200
5.218
5.193
5.218
141,512
+0.02(+0.36%)
May 04, 2015
5.218
5.218
5.193
5.200
142,646
+0.00(+0.00%)
May 01, 2015
5.225
5.225
5.200
5.200
157,501
-0.03(-0.60%)
Apr 30, 2015
5.231
5.237
5.206
5.231
144,780
+0.00(+0.00%)
Apr 29, 2015
5.218
5.231
5.206
5.231
192,552
+0.01(+0.10%)
Apr 28, 2015
5.231
5.237
5.218
5.226
97,116
+0.00(+0.02%)
Apr 27, 2015
5.237
5.256
5.218
5.225
283,549
+0.01(+0.12%)
Apr 24, 2015
5.225
5.225
5.206
5.218
107,415
-0.01(-0.24%)
Apr 23, 2015
5.218
5.244
5.218
5.231
112,104
+0.01(+0.12%)
Apr 22, 2015
5.237
5.243
5.206
5.225
100,886
+0.00(+0.00%)
Apr 21, 2015
5.244
5.244
5.218
5.225
106,621
-0.03(-0.48%)
Apr 20, 2015
5.218
5.259
5.218
5.250
160,653
+0.03(+0.48%)
Apr 17, 2015
5.212
5.231
5.206
5.225
160,178
+0.00(+0.00%)
Apr 16, 2015
5.218
5.225
5.206
5.225
69,951
+0.02(+0.36%)
Apr 15, 2015
5.250
5.256
5.206
5.206
220,131
-0.04(-0.84%)
Apr 14, 2015
5.212
5.256
5.212
5.250
269,576
+0.04(+0.72%)
Apr 13, 2015
5.206
5.218
5.168
5.212
217,693
+0.02(+0.40%)
Apr 10, 2015
5.198
5.216
5.185
5.191
107,132
-0.01(-0.12%)
Apr 09, 2015
5.210
5.216
5.191
5.198
162,888
-0.02(-0.36%)
Apr 08, 2015
5.204
5.223
5.198
5.216
102,892
+0.02(+0.36%)
Apr 07, 2015
5.166
5.235
5.166
5.198
240,761
+0.03(+0.48%)
Apr 06, 2015
5.210
5.229
5.173
5.173
181,444
-0.03(-0.52%)
Apr 02, 2015
5.229
5.200
5.200
5.200
151,382
-0.04(-0.68%)
Apr 01, 2015
5.260
5.260
5.235
5.235
164,951
-0.02(-0.36%)
Mar 31, 2015
5.179
5.254
5.166
5.254
307,724
+0.09(+1.70%)
Mar 30, 2015
5.198
5.204
5.160
5.166
157,324
-0.04(-0.84%)
Mar 27, 2015
5.185
5.223
5.179
5.210
122,655
+0.01(+0.24%)
Mar 26, 2015
5.185
5.204
5.173
5.198
101,080
+0.03(+0.48%)
Mar 25, 2015
5.204
5.223
5.166
5.173
123,691
-0.04(-0.72%)
Mar 24, 2015
5.173
5.210
5.166
5.210
106,809
+0.03(+0.60%)
Mar 23, 2015
5.185
5.192
5.173
5.179
131,517
+0.01(+0.12%)
Mar 20, 2015
5.154
5.191
5.154
5.173
105,618
+0.04(+0.73%)
Mar 19, 2015
5.173
5.185
5.129
5.135
246,238
-0.05(-0.97%)
Mar 18, 2015
5.123
5.191
5.123
5.185
142,164
+0.07(+1.35%)
Mar 17, 2015
5.135
5.136
5.110
5.116
157,364
-0.02(-0.37%)
Mar 16, 2015
5.141
5.160
5.135
5.135
138,686
+0.00(+0.00%)
Mar 13, 2015
5.166
5.179
5.135
5.135
240,247
-0.04(-0.73%)
Mar 12, 2015
5.185
5.204
5.173
5.173
76,491
-0.01(-0.12%)
Mar 11, 2015
5.210
5.210
5.173
5.179
97,493
-0.03(-0.48%)
Mar 10, 2015
5.210
5.216
5.198
5.204
104,744
+0.02(+0.40%)
Mar 09, 2015
5.177
5.202
5.177
5.183
96,449
+0.01(+0.12%)
Mar 06, 2015
5.221
5.221
5.146
5.177
178,996
-0.08(-1.54%)
Mar 05, 2015
5.258
5.270
5.233
5.258
121,062
+0.00(+0.00%)
Mar 04, 2015
5.246
5.264
5.239
5.258
143,710
+0.01(+0.24%)
Mar 03, 2015
5.233
5.252
5.233
5.246
147,646
+0.01(+0.24%)
Mar 02, 2015
5.252
5.252
5.227
5.233
125,656
-0.01(-0.12%)
Feb 27, 2015
5.214
5.239
5.190
5.239
137,173
+0.05(+0.96%)
Feb 26, 2015
5.221
5.227
5.171
5.190
169,172
-0.02(-0.48%)
Feb 25, 2015
5.214
5.214
5.208
5.214
140,403
+0.01(+0.12%)
Feb 24, 2015
5.190
5.214
5.171
5.208
203,979
+0.02(+0.48%)
Feb 23, 2015
5.190
5.226
5.165
5.183
288,165
+0.01(+0.12%)
Feb 20, 2015
5.208
5.233
5.177
5.177
250,437
-0.02(-0.48%)
Feb 19, 2015
5.190
5.231
5.168
5.202
284,125
+0.02(+0.36%)
Feb 18, 2015
5.109
5.183
5.090
5.183
346,570
+0.08(+1.59%)
Feb 17, 2015
5.258
5.258
5.090
5.102
585,683
-0.15(-2.85%)
Feb 13, 2015
5.264
5.252
5.252
5.252
233,230
+0.01(+0.12%)
Feb 12, 2015
5.277
5.277
5.246
5.246
174,113
-0.01(-0.12%)
Feb 11, 2015
5.295
5.308
5.252
5.252
210,701
-0.03(-0.59%)
Feb 10, 2015
5.283
5.302
5.264
5.283
518,152
+0.02(+0.39%)
Feb 09, 2015
5.287
5.287
5.238
5.262
197,220
-0.01(-0.12%)
Feb 06, 2015
5.318
5.343
5.269
5.269
371,266
-0.06(-1.16%)
Feb 05, 2015
5.337
5.362
5.312
5.331
274,755
+0.01(+0.12%)
Feb 04, 2015
5.300
5.324
5.262
5.324
281,859
+0.02(+0.47%)
Feb 03, 2015
5.343
5.362
5.300
5.300
273,314
-0.04(-0.81%)
Feb 02, 2015
5.331
5.349
5.318
5.343
280,986
+0.03(+0.48%)
Jan 30, 2015
5.281
5.331
5.281
5.318
312,783
+0.06(+1.05%)
Jan 29, 2015
5.269
5.293
5.256
5.262
257,347
+0.01(+0.12%)
Jan 28, 2015
5.219
5.262
5.219
5.256
159,510
+0.03(+0.59%)
Jan 27, 2015
5.213
5.238
5.213
5.225
212,897
+0.02(+0.36%)
Jan 26, 2015
5.219
5.220
5.207
5.207
183,052
-0.01(-0.12%)
Jan 23, 2015
5.213
5.219
5.207
5.213
143,139
+0.00(+0.00%)
Jan 22, 2015
5.200
5.231
5.200
5.213
222,259
+0.02(+0.48%)
Jan 21, 2015
5.213
5.213
5.163
5.188
212,689
-0.01(-0.24%)
Jan 20, 2015
5.200
5.219
5.194
5.200
146,595
-0.01(-0.12%)
Jan 16, 2015
5.225
5.231
5.188
5.207
154,426
-0.02(-0.36%)
Jan 15, 2015
5.182
5.225
5.182
5.225
189,452
+0.04(+0.84%)
Jan 14, 2015
5.200
5.231
5.182
5.182
259,695
-0.02(-0.48%)
Jan 13, 2015
5.145
5.219
5.145
5.207
314,632
+0.06(+1.20%)
Jan 12, 2015
5.163
5.169
5.132
5.145
277,033
-0.01(-0.20%)
Jan 09, 2015
5.137
5.174
5.119
5.155
112,117
+0.02(+0.48%)
Jan 08, 2015
5.149
5.155
5.116
5.130
195,226
-0.04(-0.72%)
Jan 07, 2015
5.130
5.180
5.130
5.168
383,031
+0.03(+0.60%)
Jan 06, 2015
5.106
5.160
5.100
5.137
323,911
+0.04(+0.73%)
Jan 05, 2015
5.056
5.100
5.056
5.100
154,738
+0.05(+0.98%)
Jan 02, 2015
5.050
5.075
5.044
5.050
208,826
+0.00(+0.00%)
Dec 31, 2014
5.050
5.050
5.050
5.050
299,361
-0.01(-0.12%)
Dec 30, 2014
5.026
5.056
5.013
5.056
231,993
+0.02(+0.49%)
Dec 29, 2014
5.069
5.069
5.019
5.032
177,263
-0.03(-0.61%)
Dec 26, 2014
5.038
5.069
5.007
5.063
318,662
+0.03(+0.61%)
Dec 24, 2014
5.019
5.032
5.032
5.032
134,112
+0.00(+0.00%)
Dec 23, 2014
5.032
5.056
5.019
5.032
205,630
+0.01(+0.25%)
Dec 22, 2014
5.032
5.063
5.007
5.019
348,647
-0.01(-0.25%)
Dec 19, 2014
5.026
5.044
5.013
5.032
235,553
+0.01(+0.12%)
Dec 18, 2014
5.026
5.038
5.013
5.026
193,548
+0.00(+0.00%)
Dec 17, 2014
5.019
5.026
5.001
5.026
281,336
+0.00(+0.00%)
Dec 16, 2014
5.001
5.026
5.001
5.026
147,118
+0.02(+0.37%)
Dec 15, 2014
5.032
5.038
4.989
5.007
309,456
-0.02(-0.49%)
Dec 12, 2014
4.995
5.032
4.995
5.032
246,035
+0.02(+0.41%)
Dec 11, 2014
5.036
5.036
4.993
5.011
279,936
-0.01(-0.24%)
Dec 10, 2014
5.054
5.054
5.018
5.024
302,965
-0.02(-0.36%)
Dec 09, 2014
4.987
5.042
4.981
5.042
228,631
+0.02(+0.49%)
Dec 08, 2014
5.024
5.024
4.993
5.018
203,173
-0.01(-0.12%)
Dec 05, 2014
5.024
5.030
4.999
5.024
280,974
-0.01(-0.24%)
Dec 04, 2014
5.011
5.042
5.004
5.036
275,200
+0.04(+0.74%)
Dec 03, 2014
4.981
5.011
4.978
4.999
205,875
+0.02(+0.37%)
Dec 02, 2014
4.926
4.987
4.926
4.981
261,931
+0.04(+0.87%)
Dec 01, 2014
4.975
4.981
4.938
4.938
333,346
-0.02(-0.49%)
Nov 28, 2014
4.962
4.975
4.950
4.962
126,219
+0.01(+0.25%)
Nov 26, 2014
4.962
4.950
4.950
4.950
165,470
+0.00(+0.00%)
Nov 25, 2014
4.956
4.969
4.950
4.950
135,127
-0.01(-0.12%)
Nov 24, 2014
4.969
4.975
4.932
4.956
384,905
-0.01(-0.25%)
Nov 21, 2014
4.975
4.984
4.969
4.969
187,487
-0.02(-0.37%)
Nov 20, 2014
4.993
4.999
4.975
4.987
82,688
+0.00(+0.00%)
Nov 19, 2014
4.975
4.987
4.959
4.987
271,814
+0.00(+0.00%)
Nov 18, 2014
4.987
4.994
4.975
4.987
116,198
-0.01(-0.25%)
Nov 17, 2014
4.999
4.999
4.975
4.999
176,230
-0.00(-0.04%)
Nov 14, 2014
4.981
5.005
4.975
5.001
131,424
+0.02(+0.41%)
Nov 13, 2014
5.011
5.030
4.981
4.981
375,185
-0.03(-0.62%)
Nov 12, 2014
4.994
5.012
4.988
5.012
276,948
-0.02(-0.48%)
Nov 11, 2014
5.061
5.061
5.018
5.036
502,681
-0.04(-0.72%)
Nov 10, 2014
5.055
5.073
5.036
5.073
320,739
+0.02(+0.36%)
Nov 07, 2014
5.061
5.067
5.043
5.055
158,861
-0.01(-0.24%)
Nov 06, 2014
5.067
5.079
5.049
5.067
271,331
-0.01(-0.24%)
Nov 05, 2014
5.067
5.110
5.024
5.079
341,885
+0.01(+0.12%)
Nov 04, 2014
5.061
5.079
4.988
5.073
658,426
-0.01(-0.12%)
Nov 03, 2014
5.128
5.158
5.067
5.079
419,462
-0.04(-0.83%)
Oct 31, 2014
5.146
5.146
5.097
5.122
252,322
-0.02(-0.36%)
Oct 30, 2014
5.140
5.165
5.140
5.140
214,835
-0.02(-0.48%)
Oct 29, 2014
5.128
5.183
5.128
5.165
194,870
+0.02(+0.37%)
Oct 28, 2014
5.122
5.146
5.122
5.146
251,839
+0.03(+0.60%)
Oct 27, 2014
5.122
5.134
5.104
5.116
134,840
+0.00(+0.00%)
Oct 24, 2014
5.104
5.128
5.104
5.116
62,075
+0.01(+0.12%)
Oct 23, 2014
5.134
5.146
5.104
5.110
146,348
-0.01(-0.24%)
Oct 22, 2014
5.122
5.134
5.104
5.122
130,175
+0.00(+0.00%)
Oct 21, 2014
5.085
5.140
5.067
5.122
377,497
+0.03(+0.60%)
Oct 20, 2014
5.097
5.128
5.085
5.091
223,595
-0.01(-0.24%)
Oct 17, 2014
5.104
5.134
5.097
5.104
221,071
+0.01(+0.11%)
Oct 16, 2014
5.061
5.116
5.061
5.098
232,963
+0.02(+0.49%)
Oct 15, 2014
5.085
5.104
5.043
5.073
264,487
-0.00(-0.00%)
Oct 14, 2014
5.097
5.110
5.073
5.073
231,457
+0.00(+0.00%)
Oct 13, 2014
5.073
5.091
5.055
5.073
180,523
+0.00(+0.00%)
Oct 10, 2014
5.116
5.116
5.067
5.073
207,006
-0.04(-0.72%)
Oct 09, 2014
5.140
5.146
5.091
5.110
232,943
-0.01(-0.13%)
Oct 08, 2014
5.098
5.141
5.086
5.116
398,078
+0.01(+0.12%)
Oct 07, 2014
5.062
5.116
5.062
5.110
219,549
+0.04(+0.84%)
Oct 06, 2014
5.062
5.098
5.062
5.068
199,455
+0.01(+0.24%)
Oct 03, 2014
5.068
5.068
5.038
5.056
213,561
+0.01(+0.12%)
Oct 02, 2014
5.074
5.080
5.031
5.050
279,575
-0.02(-0.36%)
Oct 01, 2014
5.092
5.104
5.062
5.068
329,258
-0.01(-0.16%)
Sep 30, 2014
5.068
5.086
5.056
5.076
187,733
+0.03(+0.64%)
Sep 29, 2014
5.038
5.050
5.019
5.044
178,944
+0.02(+0.48%)
Sep 26, 2014
5.001
5.031
5.001
5.019
77,914
+0.02(+0.36%)
Sep 25, 2014
5.007
5.025
5.001
5.001
185,858
-0.01(-0.24%)
Sep 24, 2014
5.019
5.025
5.007
5.013
276,936
-0.01(-0.24%)
Sep 23, 2014
5.068
5.068
5.007
5.025
450,618
-0.03(-0.59%)
Sep 22, 2014
5.062
5.065
5.044
5.055
124,209
-0.02(-0.37%)
Sep 19, 2014
5.056
5.086
5.038
5.074
190,241
+0.01(+0.12%)
Sep 18, 2014
5.038
5.086
5.038
5.068
186,686
+0.02(+0.48%)
Sep 17, 2014
5.031
5.062
5.019
5.044
166,696
+0.02(+0.36%)
Sep 16, 2014
5.019
5.031
5.007
5.025
136,564
+0.01(+0.12%)
Sep 15, 2014
5.038
5.050
5.019
5.019
134,492
-0.02(-0.36%)
Sep 12, 2014
5.062
5.068
5.031
5.038
89,987
-0.02(-0.48%)
Sep 11, 2014
5.092
5.098
5.062
5.062
194,848
-0.03(-0.60%)
Sep 10, 2014
5.098
5.116
5.086
5.092
194,982
+0.01(+0.11%)
Sep 09, 2014
5.075
5.099
5.069
5.087
189,062
+0.01(+0.24%)
Sep 08, 2014
5.075
5.087
5.051
5.075
166,173
+0.01(+0.24%)
Sep 05, 2014
5.075
5.106
5.063
5.063
164,661
-0.02(-0.36%)
Sep 04, 2014
5.081
5.093
5.069
5.081
142,658
+0.01(+0.24%)
Sep 03, 2014
5.093
5.093
5.051
5.069
196,504
-0.01(-0.24%)
Sep 02, 2014
5.111
5.111
5.069
5.081
166,801
-0.02(-0.35%)
Aug 29, 2014
5.105
5.099
5.099
5.099
310,610
+0.01(+0.12%)
Aug 28, 2014
5.099
5.099
5.072
5.093
132,762
+0.02(+0.33%)
Aug 27, 2014
5.063
5.099
5.051
5.076
155,787
+0.03(+0.62%)
Aug 26, 2014
5.014
5.044
5.014
5.044
178,383
+0.04(+0.72%)
Aug 25, 2014
5.032
5.038
5.008
5.008
204,881
-0.02(-0.48%)
Aug 22, 2014
5.038
5.054
5.035
5.032
140,429
-0.02(-0.36%)
Aug 21, 2014
5.051
5.063
5.032
5.051
135,822
+0.01(+0.12%)
Aug 20, 2014
5.063
5.044
5.044
5.044
129,070
+0.00(+0.00%)
Aug 19, 2014
5.051
5.063
5.044
5.044
233,868
-0.01(-0.12%)
Aug 18, 2014
5.069
5.075
5.051
5.051
161,568
-0.01(-0.24%)
Aug 15, 2014
5.081
5.081
5.063
5.063
122,827
+0.00(+0.00%)
Aug 14, 2014
5.081
5.081
5.057
5.063
182,576
-0.01(-0.24%)
Aug 13, 2014
5.051
5.105
5.051
5.075
110,981
+0.03(+0.54%)
Aug 12, 2014
5.057
5.057
5.032
5.047
121,901
-0.00(-0.06%)
Aug 11, 2014
5.063
5.081
5.044
5.051
163,407
-0.01(-0.14%)
Aug 08, 2014
5.045
5.075
5.039
5.058
169,082
+0.04(+0.73%)
Aug 07, 2014
4.997
5.021
4.997
5.021
101,405
+0.02(+0.36%)
Aug 06, 2014
4.949
5.027
4.949
5.003
198,265
+0.04(+0.72%)
Aug 05, 2014
4.961
4.973
4.955
4.967
92,690
+0.01(+0.24%)
Aug 04, 2014
5.009
5.009
4.955
4.955
167,924
-0.04(-0.84%)
Aug 01, 2014
4.967
5.003
4.955
4.997
311,400
+0.04(+0.85%)
Jul 31, 2014
4.985
5.003
4.949
4.955
207,584
-0.04(-0.84%)
Jul 30, 2014
5.015
5.027
4.979
4.997
329,615
-0.04(-0.77%)
Jul 29, 2014
5.033
5.051
5.033
5.036
189,310
-0.00(-0.06%)
Jul 28, 2014
5.039
5.063
5.039
5.039
203,459
+0.00(+0.00%)
Jul 25, 2014
5.045
5.075
5.039
5.039
141,693
+0.00(+0.00%)
Jul 24, 2014
5.057
5.075
5.027
5.039
204,292
-0.04(-0.83%)
Jul 23, 2014
5.075
5.087
5.045
5.081
202,858
+0.01(+0.24%)
Jul 22, 2014
5.081
5.099
5.063
5.069
109,571
-0.01(-0.12%)
Jul 21, 2014
5.057
5.090
5.057
5.075
110,528
+0.01(+0.12%)
Jul 18, 2014
5.021
5.069
5.021
5.069
111,394
+0.06(+1.20%)
Jul 17, 2014
5.039
5.063
5.003
5.009
186,112
-0.01(-0.24%)
Jul 16, 2014
5.033
5.033
5.009
5.021
213,067
-0.01(-0.12%)
Jul 15, 2014
5.039
5.063
5.027
5.027
437,691
-0.04(-0.71%)
Jul 14, 2014
5.081
5.093
5.051
5.063
243,088
-0.04(-0.71%)
Jul 11, 2014
5.105
5.129
5.093
5.099
174,860
-0.02(-0.39%)
Jul 10, 2014
5.081
5.135
5.081
5.119
228,286
+0.04(+0.72%)
Jul 09, 2014
5.082
5.088
5.046
5.082
229,833
+0.03(+0.59%)
Jul 08, 2014
5.070
5.088
5.046
5.053
250,855
-0.01(-0.22%)
Jul 07, 2014
4.998
5.088
4.992
5.064
369,698
+0.10(+2.04%)
Jul 03, 2014
5.004
4.963
4.963
4.963
512,299
-0.06(-1.19%)
Jul 02, 2014
5.034
5.046
4.986
5.022
475,357
-0.02(-0.35%)
Jul 01, 2014
5.094
5.094
5.022
5.040
279,075
+0.01(+0.24%)
Jun 30, 2014
5.070
5.076
5.028
5.028
217,920
-0.02(-0.34%)
Jun 27, 2014
5.040
5.064
5.040
5.045
212,351
-0.00(-0.01%)
Jun 26, 2014
5.046
5.058
5.034
5.046
132,362
+0.01(+0.12%)
Jun 25, 2014
5.016
5.047
5.010
5.040
241,687
+0.02(+0.48%)
Jun 24, 2014
5.010
5.016
4.998
5.016
145,815
+0.01(+0.24%)
Jun 23, 2014
4.980
5.022
4.974
5.004
174,462
+0.03(+0.60%)
Jun 20, 2014
4.974
4.998
4.969
4.974
165,990
+0.02(+0.36%)
Jun 19, 2014
4.992
4.992
4.957
4.957
210,959
-0.02(-0.36%)
Jun 18, 2014
4.969
4.992
4.957
4.974
140,741
+0.02(+0.48%)
Jun 17, 2014
4.951
4.974
4.945
4.951
341,280
+0.00(+0.00%)
Jun 16, 2014
4.951
4.992
4.951
4.951
283,519
-0.01(-0.12%)
Jun 13, 2014
4.963
4.974
4.939
4.957
236,968
-0.01(-0.12%)
Jun 12, 2014
4.939
4.974
4.939
4.963
162,275
+0.02(+0.36%)
Jun 11, 2014
4.957
4.974
4.939
4.945
277,832
-0.01(-0.13%)
Jun 10, 2014
4.963
4.975
4.951
4.951
264,643
+0.01(+0.12%)
Jun 06, 2014
4.910
4.963
4.910
4.945
282,365
+0.04(+0.72%)
Jun 05, 2014
4.886
4.933
4.886
4.910
273,633
+0.01(+0.24%)
Jun 04, 2014
4.963
4.963
4.892
4.898
528,051
-0.07(-1.43%)
Jun 03, 2014
4.975
4.981
4.963
4.969
259,787
-0.01(-0.12%)
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.