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
First Trust/Four Corners Senior Floating Rate Income Fund II
(NY:
FCT
)
10.30
-0.01 (-0.07%)
Streaming Delayed Price
Updated: 3:50 PM EDT, Sep 20, 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 (%)
Jun 28, 2024
9.958
9.988
9.870
9.890
338,842
-0.07(-0.69%)
Jun 27, 2024
9.939
9.968
9.909
9.958
135,759
+0.04(+0.40%)
Jun 26, 2024
9.900
9.919
9.854
9.919
144,565
+0.03(+0.30%)
Jun 25, 2024
9.958
9.958
9.841
9.890
191,954
-0.02(-0.20%)
Jun 24, 2024
9.968
9.978
9.880
9.909
212,625
-0.08(-0.79%)
Jun 21, 2024
10.01
10.01
9.949
9.988
95,001
+0.02(+0.20%)
Jun 20, 2024
9.939
10.04
9.939
9.968
173,644
+0.02(+0.20%)
Jun 18, 2024
9.939
9.988
9.909
9.949
154,786
+0.00(+0.00%)
Jun 17, 2024
9.988
10.01
9.909
9.949
258,805
-0.02(-0.20%)
Jun 14, 2024
10.01
10.03
9.929
9.968
188,484
-0.04(-0.39%)
Jun 13, 2024
10.11
10.11
9.968
10.01
213,560
-0.12(-1.16%)
Jun 12, 2024
10.20
10.20
10.09
10.13
132,910
-0.01(-0.10%)
Jun 11, 2024
10.11
10.15
10.08
10.13
73,790
+0.03(+0.29%)
Jun 10, 2024
10.13
10.13
10.07
10.11
147,987
-0.01(-0.10%)
Jun 07, 2024
10.11
10.21
10.05
10.12
182,922
+0.04(+0.39%)
Jun 06, 2024
10.12
10.15
10.07
10.08
119,671
-0.03(-0.29%)
Jun 05, 2024
10.10
10.12
10.07
10.11
58,343
+0.00(+0.00%)
Jun 04, 2024
10.07
10.12
10.05
10.11
87,331
+0.03(+0.29%)
Jun 03, 2024
10.13
10.18
10.03
10.08
158,303
-0.10(-0.99%)
May 31, 2024
10.13
10.20
10.12
10.18
123,136
+0.08(+0.77%)
May 30, 2024
10.07
10.16
10.07
10.10
115,808
+0.04(+0.39%)
May 29, 2024
10.04
10.06
10.02
10.06
118,599
+0.03(+0.29%)
May 28, 2024
10.13
10.13
9.992
10.03
157,369
-0.07(-0.67%)
May 24, 2024
10.15
10.15
10.08
10.10
152,650
-0.01(-0.10%)
May 23, 2024
10.16
10.17
10.10
10.11
60,210
-0.06(-0.57%)
May 22, 2024
10.25
10.25
10.13
10.17
128,332
-0.02(-0.19%)
May 21, 2024
10.21
10.22
10.16
10.19
81,553
-0.02(-0.19%)
May 20, 2024
10.28
10.29
10.18
10.21
82,464
-0.05(-0.47%)
May 17, 2024
10.25
10.27
10.22
10.25
58,602
+0.03(+0.28%)
May 16, 2024
10.28
10.28
10.20
10.23
101,233
-0.03(-0.28%)
May 15, 2024
10.21
10.28
10.17
10.25
182,343
+0.11(+1.05%)
May 14, 2024
10.14
10.15
10.11
10.15
55,561
+0.00(+0.05%)
May 13, 2024
10.16
10.16
10.13
10.14
28,154
-0.00(-0.05%)
May 10, 2024
10.16
10.17
10.10
10.15
83,683
+0.02(+0.19%)
May 09, 2024
10.15
10.15
10.10
10.13
79,408
+0.01(+0.10%)
May 08, 2024
10.17
10.19
10.12
10.12
93,441
-0.01(-0.10%)
May 07, 2024
10.05
10.16
10.02
10.13
257,901
+0.09(+0.87%)
May 06, 2024
10.05
10.05
9.963
10.04
114,038
+0.04(+0.39%)
May 03, 2024
10.02
10.04
9.944
10.00
101,489
-0.02(-0.19%)
May 02, 2024
9.954
10.04
9.886
10.02
130,011
+0.06(+0.59%)
May 01, 2024
9.963
10.02
9.895
9.963
141,417
+0.02(+0.17%)
Apr 30, 2024
9.928
9.966
9.899
9.947
108,922
-0.02(-0.19%)
Apr 29, 2024
9.947
9.966
9.860
9.966
105,564
+0.02(+0.19%)
Apr 26, 2024
9.928
9.966
9.913
9.947
65,748
+0.01(+0.10%)
Apr 25, 2024
9.956
9.956
9.879
9.937
116,955
-0.04(-0.39%)
Apr 24, 2024
9.995
10.01
9.908
9.976
152,479
+0.00(+0.00%)
Apr 23, 2024
9.908
9.995
9.879
9.976
67,821
+0.09(+0.88%)
Apr 22, 2024
9.879
9.947
9.870
9.889
84,176
+0.07(+0.69%)
Apr 19, 2024
9.879
9.899
9.822
9.822
67,823
-0.03(-0.29%)
Apr 18, 2024
9.908
9.908
9.841
9.851
53,501
-0.02(-0.20%)
Apr 17, 2024
9.851
9.928
9.851
9.870
154,025
+0.05(+0.49%)
Apr 16, 2024
9.735
9.822
9.658
9.822
119,631
+0.12(+1.19%)
Apr 15, 2024
9.841
9.870
9.687
9.706
164,059
-0.10(-0.98%)
Apr 12, 2024
9.899
9.928
9.793
9.802
102,714
-0.12(-1.17%)
Apr 11, 2024
9.889
9.937
9.870
9.918
167,116
+0.08(+0.78%)
Apr 10, 2024
9.831
9.908
9.773
9.841
251,399
-0.01(-0.10%)
Apr 09, 2024
9.879
9.899
9.841
9.851
143,045
-0.02(-0.20%)
Apr 08, 2024
9.870
9.873
9.812
9.870
139,931
+0.07(+0.69%)
Apr 05, 2024
9.793
9.822
9.773
9.802
206,402
+0.00(+0.00%)
Apr 04, 2024
9.802
9.831
9.773
9.802
115,036
+0.00(+0.00%)
Apr 03, 2024
9.773
9.841
9.773
9.802
82,770
-0.02(-0.20%)
Apr 02, 2024
9.841
9.870
9.812
9.822
200,620
-0.04(-0.39%)
Apr 01, 2024
9.879
9.956
9.860
9.860
92,861
-0.01(-0.13%)
Mar 28, 2024
9.835
9.911
9.835
9.873
125,148
+0.01(+0.10%)
Mar 27, 2024
9.873
9.901
9.854
9.863
65,764
+0.04(+0.39%)
Mar 26, 2024
9.854
9.892
9.825
9.825
61,089
+0.00(+0.00%)
Mar 25, 2024
9.806
9.873
9.796
9.825
73,239
+0.03(+0.29%)
Mar 22, 2024
9.873
9.901
9.777
9.796
92,840
-0.07(-0.68%)
Mar 21, 2024
9.882
9.939
9.863
9.863
148,150
-0.03(-0.29%)
Mar 20, 2024
9.835
9.901
9.815
9.892
182,974
+0.08(+0.78%)
Mar 19, 2024
9.749
9.863
9.749
9.815
133,324
+0.04(+0.39%)
Mar 18, 2024
9.682
9.801
9.682
9.777
129,322
+0.11(+1.18%)
Mar 15, 2024
9.691
9.710
9.663
9.663
81,193
-0.01(-0.10%)
Mar 14, 2024
9.701
9.723
9.634
9.672
116,608
-0.04(-0.39%)
Mar 13, 2024
9.682
9.720
9.634
9.710
107,620
+0.09(+0.89%)
Mar 12, 2024
9.615
9.672
9.606
9.625
120,960
+0.02(+0.20%)
Mar 11, 2024
9.606
9.634
9.596
9.606
44,549
-0.02(-0.20%)
Mar 08, 2024
9.625
9.644
9.586
9.625
105,716
-0.01(-0.10%)
Mar 07, 2024
9.634
9.682
9.617
9.634
65,885
+0.01(+0.10%)
Mar 06, 2024
9.644
9.701
9.625
9.625
117,538
-0.04(-0.39%)
Mar 05, 2024
9.606
9.682
9.606
9.663
154,062
+0.05(+0.50%)
Mar 04, 2024
9.625
9.653
9.596
9.615
77,149
-0.05(-0.54%)
Mar 01, 2024
9.663
9.710
9.644
9.668
167,567
+0.00(+0.02%)
Feb 29, 2024
9.600
9.670
9.585
9.666
114,102
+0.08(+0.79%)
Feb 28, 2024
9.552
9.600
9.552
9.590
80,769
+0.01(+0.10%)
Feb 27, 2024
9.552
9.600
9.552
9.581
86,971
+0.03(+0.30%)
Feb 26, 2024
9.552
9.581
9.524
9.552
80,614
-0.01(-0.10%)
Feb 23, 2024
9.590
9.637
9.552
9.562
91,252
-0.01(-0.10%)
Feb 22, 2024
9.590
9.629
9.571
9.571
75,162
-0.04(-0.39%)
Feb 21, 2024
9.524
9.614
9.524
9.609
87,035
+0.11(+1.19%)
Feb 20, 2024
9.448
9.571
9.448
9.496
107,373
-0.02(-0.20%)
Feb 16, 2024
9.562
9.581
9.496
9.514
103,197
-0.05(-0.49%)
Feb 15, 2024
9.543
9.576
9.477
9.562
141,129
+0.06(+0.60%)
Feb 14, 2024
9.467
9.505
9.467
9.505
65,233
+0.07(+0.70%)
Feb 13, 2024
9.429
9.448
9.429
9.439
58,728
-0.04(-0.40%)
Feb 12, 2024
9.420
9.496
9.420
9.477
42,198
+0.03(+0.30%)
Feb 09, 2024
9.439
9.467
9.439
9.448
61,312
+0.00(+0.00%)
Feb 08, 2024
9.439
9.467
9.439
9.448
60,626
+0.00(+0.00%)
Feb 07, 2024
9.467
9.477
9.429
9.448
47,437
+0.02(+0.20%)
Feb 06, 2024
9.382
9.429
9.382
9.429
67,121
+0.06(+0.60%)
Feb 05, 2024
9.373
9.382
9.344
9.373
70,727
+0.00(+0.00%)
Feb 02, 2024
9.363
9.401
9.362
9.373
85,658
-0.04(-0.40%)
Feb 01, 2024
9.392
9.439
9.392
9.411
93,441
+0.02(+0.17%)
Jan 31, 2024
9.329
9.423
9.329
9.395
149,288
+0.05(+0.50%)
Jan 30, 2024
9.282
9.366
9.282
9.348
107,218
+0.03(+0.30%)
Jan 29, 2024
9.264
9.329
9.254
9.320
66,817
+0.06(+0.61%)
Jan 26, 2024
9.273
9.292
9.255
9.264
57,867
-0.04(-0.40%)
Jan 25, 2024
9.254
9.301
9.254
9.301
78,131
+0.06(+0.61%)
Jan 24, 2024
9.226
9.254
9.179
9.245
83,696
+0.04(+0.41%)
Jan 23, 2024
9.207
9.254
9.170
9.207
133,885
-0.01(-0.10%)
Jan 22, 2024
9.179
9.235
9.179
9.217
70,982
+0.04(+0.41%)
Jan 19, 2024
9.170
9.207
9.114
9.179
120,188
+0.00(+0.00%)
Jan 18, 2024
9.133
9.179
9.133
9.179
123,190
+0.06(+0.62%)
Jan 17, 2024
9.207
9.226
9.114
9.123
173,262
-0.07(-0.81%)
Jan 16, 2024
9.189
9.226
9.170
9.198
106,355
+0.01(+0.10%)
Jan 12, 2024
9.179
9.210
9.170
9.189
144,083
-0.03(-0.30%)
Jan 11, 2024
9.170
9.226
9.161
9.217
204,963
-0.01(-0.10%)
Jan 10, 2024
9.189
9.235
9.151
9.226
235,751
+0.01(+0.10%)
Jan 09, 2024
9.170
9.240
9.170
9.217
178,296
+0.00(+0.00%)
Jan 08, 2024
9.142
9.217
9.133
9.217
103,819
+0.07(+0.72%)
Jan 05, 2024
9.104
9.151
9.104
9.151
182,771
+0.02(+0.20%)
Jan 04, 2024
9.086
9.161
9.076
9.133
141,710
+0.02(+0.21%)
Jan 03, 2024
9.170
9.217
9.104
9.114
161,447
-0.12(-1.32%)
Jan 02, 2024
9.273
9.357
9.235
9.235
138,987
-0.12(-1.23%)
Dec 29, 2023
9.147
9.351
9.146
9.351
252,720
+0.17(+1.82%)
Dec 28, 2023
9.119
9.184
9.110
9.184
145,387
+0.06(+0.71%)
Dec 27, 2023
9.174
9.193
9.119
9.119
139,001
-0.06(-0.61%)
Dec 26, 2023
9.119
9.184
9.119
9.174
132,309
+0.04(+0.41%)
Dec 22, 2023
9.119
9.156
9.082
9.137
118,111
+0.05(+0.51%)
Dec 21, 2023
9.110
9.147
9.073
9.091
137,100
+0.01(+0.10%)
Dec 20, 2023
9.156
9.193
9.073
9.082
171,943
-0.09(-1.01%)
Dec 19, 2023
9.147
9.230
9.147
9.174
138,287
+0.00(+0.00%)
Dec 18, 2023
9.212
9.253
9.156
9.174
187,981
-0.07(-0.80%)
Dec 15, 2023
9.323
9.324
9.156
9.249
160,838
-0.04(-0.40%)
Dec 14, 2023
9.147
9.286
9.143
9.286
78,712
+0.14(+1.52%)
Dec 13, 2023
9.082
9.174
9.082
9.147
116,061
+0.05(+0.51%)
Dec 12, 2023
9.063
9.137
9.054
9.100
79,846
+0.01(+0.10%)
Dec 11, 2023
9.073
9.110
9.054
9.091
56,603
+0.00(+0.00%)
Dec 08, 2023
9.026
9.119
9.026
9.091
53,999
+0.04(+0.41%)
Dec 07, 2023
9.017
9.119
8.998
9.054
114,709
+0.02(+0.21%)
Dec 06, 2023
9.054
9.091
8.998
9.035
96,012
-0.01(-0.10%)
Dec 05, 2023
9.026
9.054
8.989
9.045
95,621
+0.03(+0.31%)
Dec 04, 2023
9.063
9.091
9.008
9.017
102,068
-0.08(-0.92%)
Dec 01, 2023
8.971
9.147
8.934
9.100
192,406
+0.13(+1.41%)
Nov 30, 2023
8.992
9.010
8.891
8.973
173,354
-0.04(-0.41%)
Nov 29, 2023
9.056
9.074
9.010
9.010
167,583
-0.06(-0.61%)
Nov 28, 2023
9.047
9.121
9.047
9.065
78,915
-0.05(-0.50%)
Nov 27, 2023
9.139
9.184
9.111
9.111
56,676
-0.06(-0.60%)
Nov 24, 2023
9.175
9.184
9.148
9.166
47,840
-0.01(-0.10%)
Nov 22, 2023
9.139
9.212
9.129
9.175
90,966
+0.01(+0.10%)
Nov 21, 2023
9.139
9.175
9.129
9.166
62,804
-0.03(-0.30%)
Nov 20, 2023
9.221
9.239
9.184
9.194
48,932
-0.05(-0.50%)
Nov 17, 2023
9.194
9.249
9.163
9.239
66,163
+0.05(+0.50%)
Nov 16, 2023
9.129
9.230
9.102
9.194
80,874
+0.03(+0.30%)
Nov 15, 2023
9.194
9.203
9.102
9.166
68,949
+0.01(+0.10%)
Nov 14, 2023
9.111
9.175
9.111
9.157
57,127
+0.06(+0.71%)
Nov 13, 2023
9.074
9.093
9.028
9.093
26,759
+0.04(+0.41%)
Nov 10, 2023
8.992
9.065
8.992
9.056
28,126
+0.06(+0.71%)
Nov 09, 2023
9.019
9.065
8.992
8.992
52,723
-0.06(-0.61%)
Nov 08, 2023
9.093
9.093
9.001
9.047
115,491
+0.00(+0.00%)
Nov 07, 2023
9.019
9.056
8.891
9.047
158,732
+0.05(+0.51%)
Nov 06, 2023
9.111
9.129
8.992
9.001
45,694
-0.12(-1.31%)
Nov 03, 2023
9.038
9.175
9.038
9.120
62,874
+0.10(+1.12%)
Nov 02, 2023
8.973
9.044
8.973
9.019
49,729
+0.07(+0.82%)
Nov 01, 2023
8.854
8.983
8.854
8.946
20,644
+0.13(+1.43%)
Oct 31, 2023
8.720
8.866
8.720
8.820
105,554
+0.12(+1.36%)
Oct 30, 2023
8.711
8.747
8.675
8.702
51,288
+0.02(+0.21%)
Oct 27, 2023
8.711
8.711
8.638
8.684
34,247
+0.02(+0.21%)
Oct 26, 2023
8.747
8.766
8.657
8.666
30,767
-0.05(-0.52%)
Oct 25, 2023
8.847
8.847
8.693
8.711
58,513
-0.14(-1.61%)
Oct 24, 2023
8.856
8.938
8.806
8.854
52,174
+0.04(+0.48%)
Oct 23, 2023
8.811
8.866
8.793
8.811
65,578
+0.01(+0.10%)
Oct 20, 2023
8.856
8.902
8.802
8.802
56,136
-0.06(-0.72%)
Oct 19, 2023
8.947
8.993
8.866
8.866
90,329
-0.04(-0.48%)
Oct 18, 2023
8.993
8.993
8.902
8.909
121,506
-0.07(-0.83%)
Oct 17, 2023
8.984
8.999
8.975
8.984
52,028
-0.02(-0.20%)
Oct 16, 2023
9.065
9.074
8.966
9.002
55,135
-0.01(-0.10%)
Oct 13, 2023
9.002
9.074
8.993
9.011
40,238
+0.01(+0.10%)
Oct 12, 2023
9.074
9.111
9.002
9.002
77,921
-0.06(-0.70%)
Oct 11, 2023
9.074
9.102
9.056
9.065
39,255
+0.00(+0.00%)
Oct 10, 2023
9.065
9.093
9.038
9.065
32,157
-0.03(-0.30%)
Oct 09, 2023
8.984
9.111
8.984
9.093
77,799
+0.10(+1.11%)
Oct 06, 2023
8.911
8.993
8.911
8.993
37,146
+0.04(+0.41%)
Oct 05, 2023
8.938
9.015
8.911
8.956
66,396
+0.02(+0.20%)
Oct 04, 2023
8.920
8.965
8.884
8.938
72,494
+0.02(+0.20%)
Oct 03, 2023
8.856
8.956
8.802
8.920
222,120
+0.02(+0.20%)
Oct 02, 2023
9.056
9.056
8.866
8.902
122,732
-0.09(-1.04%)
Sep 29, 2023
9.067
9.112
8.995
8.995
128,755
-0.04(-0.50%)
Sep 28, 2023
9.004
9.067
9.004
9.040
48,096
+0.01(+0.10%)
Sep 27, 2023
9.049
9.076
8.995
9.031
81,247
+0.00(+0.00%)
Sep 26, 2023
9.103
9.130
9.004
9.031
74,283
-0.06(-0.69%)
Sep 25, 2023
9.148
9.130
9.085
9.094
105,385
-0.08(-0.88%)
Sep 22, 2023
9.139
9.175
9.103
9.175
50,799
+0.07(+0.79%)
Sep 21, 2023
9.103
9.121
9.076
9.103
32,533
-0.05(-0.59%)
Sep 20, 2023
9.166
9.175
9.103
9.157
43,862
+0.02(+0.20%)
Sep 19, 2023
9.094
9.157
9.094
9.139
96,139
+0.01(+0.10%)
Sep 18, 2023
9.058
9.130
9.058
9.130
118,478
+0.01(+0.10%)
Sep 15, 2023
9.148
9.157
9.058
9.121
49,141
-0.02(-0.20%)
Sep 14, 2023
9.031
9.148
9.031
9.139
162,074
+0.09(+0.99%)
Sep 13, 2023
9.031
9.085
9.019
9.049
41,449
+0.03(+0.30%)
Sep 12, 2023
8.986
9.040
8.977
9.022
56,498
+0.02(+0.20%)
Sep 11, 2023
9.067
9.067
8.977
9.004
55,346
-0.02(-0.20%)
Sep 08, 2023
8.977
9.067
8.968
9.022
77,963
+0.02(+0.20%)
Sep 07, 2023
8.986
9.058
8.959
9.004
55,999
+0.01(+0.10%)
Sep 06, 2023
9.067
9.139
8.986
8.995
40,849
-0.04(-0.50%)
Sep 05, 2023
9.112
9.133
9.034
9.040
45,881
-0.08(-0.89%)
Sep 01, 2023
9.085
9.139
9.076
9.121
31,939
+0.03(+0.37%)
Aug 31, 2023
9.052
9.106
9.008
9.088
154,701
+0.00(+0.00%)
Aug 30, 2023
9.124
9.186
9.026
9.088
98,005
-0.04(-0.39%)
Aug 29, 2023
9.052
9.186
9.026
9.124
135,844
+0.05(+0.59%)
Aug 28, 2023
9.035
9.204
9.008
9.070
197,190
+0.07(+0.75%)
Aug 25, 2023
8.972
9.035
8.963
9.003
22,654
+0.03(+0.34%)
Aug 24, 2023
8.981
9.035
8.963
8.972
76,703
+0.01(+0.10%)
Aug 23, 2023
8.954
9.020
8.946
8.963
33,256
+0.04(+0.40%)
Aug 22, 2023
8.946
8.990
8.923
8.928
27,968
+0.00(+0.00%)
Aug 21, 2023
8.928
8.963
8.928
8.928
30,586
+0.00(+0.00%)
Aug 18, 2023
8.937
8.954
8.928
8.928
26,632
-0.03(-0.30%)
Aug 17, 2023
8.910
8.999
8.874
8.954
130,069
+0.04(+0.50%)
Aug 16, 2023
8.928
8.937
8.848
8.910
48,671
-0.01(-0.10%)
Aug 15, 2023
8.937
8.937
8.901
8.919
46,952
-0.02(-0.20%)
Aug 14, 2023
8.919
8.946
8.874
8.937
36,908
+0.02(+0.20%)
Aug 11, 2023
8.910
8.919
8.856
8.919
20,158
+0.03(+0.30%)
Aug 10, 2023
8.883
8.946
8.865
8.892
33,861
+0.04(+0.40%)
Aug 09, 2023
8.892
8.937
8.856
8.856
57,690
-0.07(-0.80%)
Aug 08, 2023
8.910
8.937
8.856
8.928
34,282
+0.03(+0.30%)
Aug 07, 2023
8.910
8.954
8.874
8.901
36,894
+0.00(+0.00%)
Aug 04, 2023
8.848
8.937
8.830
8.901
58,041
+0.04(+0.40%)
Aug 03, 2023
8.812
8.910
8.812
8.865
87,480
+0.05(+0.61%)
Aug 02, 2023
8.839
8.861
8.785
8.812
66,145
-0.04(-0.50%)
Aug 01, 2023
8.892
8.928
8.821
8.856
71,500
-0.05(-0.53%)
Jul 31, 2023
8.895
8.930
8.895
8.904
60,669
+0.03(+0.30%)
Jul 28, 2023
8.842
8.904
8.837
8.877
61,535
+0.04(+0.50%)
Jul 27, 2023
8.824
8.868
8.771
8.833
59,403
+0.02(+0.20%)
Jul 26, 2023
8.771
8.842
8.771
8.815
33,150
+0.04(+0.40%)
Jul 25, 2023
8.815
8.824
8.776
8.780
52,792
-0.04(-0.40%)
Jul 24, 2023
8.798
8.842
8.795
8.815
61,014
+0.05(+0.60%)
Jul 21, 2023
8.789
8.817
8.762
8.762
34,860
-0.02(-0.20%)
Jul 20, 2023
8.771
8.789
8.718
8.780
45,879
+0.04(+0.40%)
Jul 19, 2023
8.745
8.807
8.710
8.745
62,683
-0.02(-0.20%)
Jul 18, 2023
8.754
8.815
8.754
8.762
57,408
+0.00(+0.00%)
Jul 17, 2023
8.762
8.789
8.736
8.762
75,016
+0.04(+0.40%)
Jul 14, 2023
8.692
8.727
8.665
8.727
89,453
+0.03(+0.30%)
Jul 13, 2023
8.710
8.718
8.665
8.701
81,641
+0.04(+0.41%)
Jul 12, 2023
8.639
8.686
8.639
8.665
44,215
+0.04(+0.41%)
Jul 11, 2023
8.674
8.695
8.604
8.630
93,209
-0.02(-0.20%)
Jul 10, 2023
8.710
8.710
8.612
8.648
45,650
-0.03(-0.31%)
Jul 07, 2023
8.621
8.683
8.612
8.674
43,914
+0.07(+0.82%)
Jul 06, 2023
8.604
8.639
8.599
8.604
44,697
-0.05(-0.61%)
Jul 05, 2023
8.727
8.727
8.623
8.657
134,821
-0.10(-1.11%)
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.