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
)
6.110
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 30, 2014
5.038
5.044
4.997
4.997
219,288
-0.02(-0.34%)
Jun 27, 2014
5.009
5.032
5.009
5.014
213,684
-0.00(-0.01%)
Jun 26, 2014
5.014
5.026
5.003
5.014
133,193
+0.01(+0.12%)
Jun 25, 2014
4.985
5.016
4.979
5.009
243,204
+0.02(+0.48%)
Jun 24, 2014
4.979
4.985
4.967
4.985
146,731
+0.01(+0.24%)
Jun 23, 2014
4.949
4.991
4.943
4.973
175,557
+0.03(+0.60%)
Jun 20, 2014
4.943
4.967
4.938
4.943
167,032
+0.02(+0.36%)
Jun 19, 2014
4.961
4.961
4.926
4.926
212,283
-0.02(-0.36%)
Jun 18, 2014
4.938
4.961
4.926
4.943
141,625
+0.02(+0.48%)
Jun 17, 2014
4.920
4.943
4.914
4.920
343,423
+0.00(+0.00%)
Jun 16, 2014
4.920
4.961
4.920
4.920
285,299
-0.01(-0.12%)
Jun 13, 2014
4.932
4.943
4.908
4.926
238,456
-0.01(-0.12%)
Jun 12, 2014
4.908
4.943
4.908
4.932
163,294
+0.02(+0.36%)
Jun 11, 2014
4.926
4.943
4.908
4.914
279,576
-0.01(-0.13%)
Jun 10, 2014
4.932
4.944
4.920
4.920
266,305
+0.01(+0.12%)
Jun 06, 2014
4.879
4.932
4.879
4.914
284,138
+0.04(+0.72%)
Jun 05, 2014
4.856
4.903
4.856
4.879
275,351
+0.01(+0.24%)
Jun 04, 2014
4.932
4.932
4.861
4.867
531,366
-0.07(-1.43%)
Jun 03, 2014
4.944
4.950
4.932
4.938
261,418
-0.01(-0.12%)
Jun 02, 2014
4.967
4.967
4.938
4.944
306,542
-0.01(-0.12%)
May 30, 2014
4.956
4.956
4.938
4.950
385,649
+0.01(+0.12%)
May 29, 2014
4.938
4.956
4.932
4.944
368,132
+0.01(+0.12%)
May 28, 2014
4.926
4.944
4.926
4.938
272,268
+0.01(+0.24%)
May 27, 2014
4.932
4.938
4.920
4.926
236,831
+0.00(+0.00%)
May 23, 2014
4.926
4.926
4.926
4.926
135,415
+0.00(+0.01%)
May 22, 2014
4.914
4.926
4.914
4.926
126,053
+0.01(+0.23%)
May 21, 2014
4.909
4.932
4.903
4.914
387,329
+0.01(+0.12%)
May 20, 2014
4.909
4.926
4.897
4.909
343,473
+0.02(+0.36%)
May 19, 2014
4.914
4.932
4.891
4.891
501,894
+0.00(+0.00%)
May 16, 2014
4.891
4.909
4.885
4.891
370,566
+0.00(+0.00%)
May 15, 2014
4.897
4.914
4.885
4.891
290,980
+0.01(+0.24%)
May 14, 2014
4.885
4.903
4.873
4.879
367,702
+0.00(+0.00%)
May 13, 2014
4.891
4.897
4.873
4.879
321,390
+0.01(+0.12%)
May 12, 2014
4.885
4.903
4.873
4.873
275,412
-0.01(-0.24%)
May 09, 2014
4.873
4.894
4.873
4.885
217,127
+0.01(+0.23%)
May 08, 2014
4.850
4.886
4.850
4.874
299,446
+0.02(+0.48%)
May 07, 2014
4.856
4.868
4.848
4.850
356,547
+0.01(+0.24%)
May 06, 2014
4.815
4.856
4.815
4.839
329,924
+0.02(+0.49%)
May 05, 2014
4.833
4.839
4.815
4.815
225,585
+0.00(+0.00%)
May 02, 2014
4.827
4.833
4.814
4.815
313,164
-0.01(-0.24%)
May 01, 2014
4.804
4.850
4.804
4.827
319,223
+0.03(+0.61%)
Apr 30, 2014
4.815
4.833
4.798
4.798
401,801
+0.01(+0.12%)
Apr 29, 2014
4.821
4.821
4.792
4.792
324,347
-0.04(-0.73%)
Apr 28, 2014
4.839
4.868
4.815
4.827
392,226
+0.00(+0.00%)
Apr 25, 2014
4.827
4.856
4.821
4.827
216,643
+0.01(+0.12%)
Apr 24, 2014
4.786
4.827
4.786
4.821
162,074
+0.03(+0.61%)
Apr 23, 2014
4.786
4.798
4.780
4.792
175,855
+0.02(+0.37%)
Apr 22, 2014
4.780
4.786
4.763
4.774
184,221
+0.01(+0.12%)
Apr 21, 2014
4.763
4.792
4.763
4.769
253,709
+0.01(+0.16%)
Apr 17, 2014
4.769
4.761
4.761
4.761
171,083
+0.01(+0.21%)
Apr 16, 2014
4.739
4.751
4.728
4.751
203,855
+0.03(+0.62%)
Apr 15, 2014
4.698
4.733
4.692
4.722
266,799
+0.02(+0.50%)
Apr 14, 2014
4.722
4.728
4.692
4.698
318,683
-0.04(-0.74%)
Apr 11, 2014
4.722
4.745
4.716
4.733
213,917
+0.00(+0.00%)
Apr 10, 2014
4.745
4.757
4.722
4.733
188,145
+0.00(+0.00%)
Apr 09, 2014
4.757
4.763
4.733
4.733
153,446
-0.01(-0.26%)
Apr 08, 2014
4.728
4.757
4.722
4.746
197,593
+0.02(+0.49%)
Apr 07, 2014
4.752
4.752
4.722
4.722
238,258
-0.02(-0.49%)
Apr 04, 2014
4.722
4.746
4.722
4.746
201,412
+0.02(+0.37%)
Apr 03, 2014
4.722
4.740
4.693
4.728
178,313
+0.02(+0.49%)
Apr 02, 2014
4.711
4.711
4.688
4.705
258,200
+0.00(+0.00%)
Apr 01, 2014
4.717
4.717
4.693
4.705
248,850
-0.01(-0.12%)
Mar 31, 2014
4.717
4.717
4.676
4.711
200,637
+0.02(+0.37%)
Mar 28, 2014
4.699
4.711
4.682
4.693
259,401
+0.01(+0.12%)
Mar 27, 2014
4.682
4.722
4.676
4.688
257,715
+0.01(+0.12%)
Mar 26, 2014
4.670
4.705
4.670
4.682
210,494
-0.01(-0.12%)
Mar 25, 2014
4.664
4.688
4.664
4.688
156,328
+0.00(+0.00%)
Mar 24, 2014
4.647
4.693
4.629
4.688
181,922
+0.04(+0.88%)
Mar 21, 2014
4.618
4.647
4.618
4.647
207,986
+0.05(+1.01%)
Mar 20, 2014
4.618
4.624
4.577
4.600
304,022
-0.02(-0.50%)
Mar 19, 2014
4.653
4.682
4.624
4.624
252,251
-0.03(-0.75%)
Mar 18, 2014
4.711
4.711
4.658
4.658
226,234
-0.02(-0.50%)
Mar 17, 2014
4.728
4.728
4.676
4.682
239,108
-0.03(-0.62%)
Mar 14, 2014
4.728
4.728
4.693
4.711
136,685
-0.02(-0.37%)
Mar 13, 2014
4.722
4.728
4.704
4.728
141,216
+0.02(+0.37%)
Mar 12, 2014
4.670
4.722
4.670
4.711
161,258
+0.03(+0.61%)
Mar 11, 2014
4.682
4.711
4.677
4.682
234,392
-0.02(-0.49%)
Mar 10, 2014
4.653
4.705
4.625
4.705
212,936
+0.07(+1.50%)
Mar 07, 2014
4.653
4.653
4.619
4.636
369,004
-0.02(-0.50%)
Mar 06, 2014
4.717
4.723
4.648
4.659
319,630
-0.04(-0.86%)
Mar 05, 2014
4.705
4.717
4.691
4.700
192,926
+0.01(+0.25%)
Mar 04, 2014
4.688
4.700
4.682
4.688
177,845
+0.01(+0.12%)
Mar 03, 2014
4.648
4.694
4.642
4.682
389,924
+0.05(+1.00%)
Feb 28, 2014
4.642
4.665
4.636
4.636
221,499
-0.02(-0.37%)
Feb 27, 2014
4.642
4.659
4.630
4.653
246,882
+0.01(+0.12%)
Feb 26, 2014
4.653
4.676
4.642
4.648
171,534
+0.01(+0.12%)
Feb 25, 2014
4.636
4.665
4.636
4.642
155,455
-0.01(-0.25%)
Feb 24, 2014
4.665
4.671
4.630
4.653
278,195
-0.01(-0.12%)
Feb 21, 2014
4.665
4.671
4.653
4.659
108,648
+0.02(+0.37%)
Feb 20, 2014
4.630
4.648
4.630
4.642
88,434
+0.01(+0.12%)
Feb 19, 2014
4.584
4.653
4.584
4.636
291,703
+0.13(+2.95%)
Feb 18, 2014
4.671
4.671
4.503
4.503
170,796
-0.12(-2.50%)
Feb 14, 2014
4.625
4.619
4.619
4.619
138,739
+0.00(+0.00%)
Feb 13, 2014
4.625
4.625
4.613
4.619
79,569
-0.01(-0.12%)
Feb 12, 2014
4.636
4.648
4.619
4.625
139,071
+0.01(+0.13%)
Feb 11, 2014
4.653
4.653
4.619
4.619
269,842
-0.01(-0.14%)
Feb 10, 2014
4.614
4.642
4.614
4.625
227,141
+0.01(+0.25%)
Feb 07, 2014
4.579
4.625
4.579
4.614
120,497
+0.03(+0.63%)
Feb 06, 2014
4.585
4.608
4.568
4.585
283,704
+0.00(+0.00%)
Feb 05, 2014
4.596
4.614
4.573
4.585
329,927
-0.02(-0.37%)
Feb 04, 2014
4.654
4.654
4.602
4.602
191,045
-0.02(-0.50%)
Feb 03, 2014
4.642
4.654
4.619
4.625
307,114
+0.01(+0.12%)
Jan 31, 2014
4.631
4.642
4.616
4.619
318,312
+0.01(+0.25%)
Jan 30, 2014
4.585
4.608
4.579
4.608
153,008
+0.02(+0.50%)
Jan 29, 2014
4.556
4.585
4.556
4.585
219,655
+0.01(+0.25%)
Jan 28, 2014
4.585
4.585
4.562
4.573
181,980
+0.01(+0.25%)
Jan 27, 2014
4.625
4.631
4.550
4.562
266,179
-0.03(-0.75%)
Jan 24, 2014
4.619
4.619
4.585
4.596
160,069
-0.01(-0.25%)
Jan 23, 2014
4.596
4.631
4.585
4.608
408,446
+0.02(+0.38%)
Jan 22, 2014
4.562
4.591
4.562
4.591
200,753
+0.02(+0.50%)
Jan 21, 2014
4.591
4.596
4.568
4.568
300,935
+0.01(+0.25%)
Jan 17, 2014
4.539
4.556
4.556
4.556
244,541
+0.02(+0.38%)
Jan 16, 2014
4.533
4.552
4.522
4.539
219,330
+0.02(+0.51%)
Jan 15, 2014
4.504
4.522
4.504
4.516
203,341
+0.01(+0.26%)
Jan 14, 2014
4.481
4.510
4.481
4.504
161,862
+0.01(+0.26%)
Jan 13, 2014
4.499
4.527
4.481
4.493
564,934
-0.00(-0.01%)
Jan 10, 2014
4.465
4.505
4.465
4.494
273,106
+0.04(+0.90%)
Jan 09, 2014
4.454
4.465
4.436
4.454
307,598
+0.02(+0.52%)
Jan 08, 2014
4.436
4.459
4.425
4.431
255,093
-0.03(-0.64%)
Jan 07, 2014
4.459
4.476
4.436
4.459
219,103
+0.02(+0.51%)
Jan 06, 2014
4.408
4.448
4.394
4.436
294,501
+0.04(+0.91%)
Jan 03, 2014
4.351
4.396
4.334
4.396
188,507
+0.05(+1.18%)
Jan 02, 2014
4.345
4.356
4.322
4.345
177,200
+0.01(+0.13%)
Dec 31, 2013
4.368
4.339
4.339
4.339
464,299
-0.03(-0.78%)
Dec 30, 2013
4.402
4.402
4.374
4.374
388,330
-0.02(-0.39%)
Dec 27, 2013
4.425
4.425
4.368
4.391
320,203
-0.05(-1.03%)
Dec 26, 2013
4.419
4.436
4.402
4.436
367,267
-0.00(-0.06%)
Dec 24, 2013
4.425
4.448
4.425
4.439
282,127
-0.00(-0.06%)
Dec 23, 2013
4.402
4.454
4.396
4.442
801,018
+0.04(+0.91%)
Dec 20, 2013
4.362
4.402
4.362
4.402
543,214
+0.05(+1.05%)
Dec 19, 2013
4.299
4.368
4.294
4.356
435,735
+0.04(+0.93%)
Dec 18, 2013
4.299
4.334
4.288
4.317
350,007
+0.03(+0.60%)
Dec 17, 2013
4.265
4.311
4.248
4.291
632,941
+0.03(+0.60%)
Dec 16, 2013
4.254
4.271
4.225
4.265
549,531
+0.02(+0.54%)
Dec 13, 2013
4.242
4.242
4.214
4.242
336,968
+0.00(+0.00%)
Dec 12, 2013
4.237
4.242
4.202
4.242
337,003
+0.02(+0.41%)
Dec 11, 2013
4.202
4.225
4.191
4.225
435,744
+0.02(+0.54%)
Dec 10, 2013
4.237
4.241
4.197
4.202
478,049
-0.01(-0.15%)
Dec 09, 2013
4.197
4.226
4.195
4.209
377,783
+0.02(+0.54%)
Dec 06, 2013
4.231
4.237
4.180
4.186
451,713
-0.03(-0.67%)
Dec 05, 2013
4.260
4.277
4.214
4.214
346,248
-0.06(-1.46%)
Dec 04, 2013
4.254
4.288
4.254
4.277
266,723
-0.01(-0.26%)
Dec 03, 2013
4.254
4.299
4.254
4.288
199,299
+0.02(+0.53%)
Dec 02, 2013
4.260
4.288
4.254
4.265
272,261
-0.01(-0.13%)
Nov 29, 2013
4.288
4.288
4.248
4.271
188,757
+0.01(+0.13%)
Nov 27, 2013
4.282
4.282
4.243
4.265
220,027
-0.01(-0.13%)
Nov 26, 2013
4.254
4.282
4.243
4.271
361,930
+0.01(+0.13%)
Nov 25, 2013
4.271
4.282
4.254
4.265
425,615
-0.01(-0.27%)
Nov 22, 2013
4.288
4.288
4.248
4.277
364,146
-0.01(-0.26%)
Nov 21, 2013
4.294
4.311
4.265
4.288
383,772
-0.01(-0.13%)
Nov 20, 2013
4.316
4.322
4.294
4.294
203,375
-0.03(-0.66%)
Nov 19, 2013
4.316
4.333
4.311
4.322
213,066
-0.01(-0.13%)
Nov 18, 2013
4.277
4.333
4.277
4.328
272,321
+0.03(+0.79%)
Nov 15, 2013
4.328
4.356
4.282
4.294
560,236
-0.05(-1.17%)
Nov 14, 2013
4.322
4.384
4.299
4.345
417,679
+0.00(+0.00%)
Nov 13, 2013
4.333
4.345
4.311
4.345
333,374
+0.03(+0.66%)
Nov 12, 2013
4.452
4.452
4.299
4.316
545,762
-0.14(-3.07%)
Nov 11, 2013
4.431
4.459
4.419
4.453
172,255
+0.02(+0.51%)
Nov 08, 2013
4.453
4.453
4.408
4.431
300,067
-0.03(-0.63%)
Nov 07, 2013
4.402
4.476
4.397
4.459
183,359
+0.03(+0.76%)
Nov 06, 2013
4.397
4.442
4.374
4.425
340,482
+0.03(+0.77%)
Nov 05, 2013
4.374
4.408
4.357
4.391
271,590
+0.02(+0.52%)
Nov 04, 2013
4.385
4.397
4.363
4.369
256,725
+0.01(+0.13%)
Nov 01, 2013
4.453
4.453
4.357
4.363
272,137
-0.07(-1.53%)
Oct 31, 2013
4.504
4.504
4.408
4.431
233,263
-0.03(-0.76%)
Oct 30, 2013
4.498
4.509
4.442
4.464
192,295
-0.03(-0.75%)
Oct 29, 2013
4.487
4.515
4.487
4.498
158,613
+0.02(+0.50%)
Oct 28, 2013
4.509
4.532
4.476
4.476
223,896
-0.03(-0.75%)
Oct 25, 2013
4.487
4.532
4.487
4.510
125,459
+0.02(+0.51%)
Oct 24, 2013
4.470
4.526
4.464
4.487
268,076
-0.00(-0.02%)
Oct 23, 2013
4.397
4.504
4.397
4.488
206,397
+0.08(+1.90%)
Oct 22, 2013
4.425
4.425
4.397
4.404
156,232
-0.01(-0.20%)
Oct 21, 2013
4.402
4.425
4.369
4.413
307,034
+0.01(+0.25%)
Oct 18, 2013
4.453
4.487
4.385
4.402
310,572
-0.02(-0.51%)
Oct 17, 2013
4.352
4.431
4.352
4.425
164,547
+0.06(+1.42%)
Oct 16, 2013
4.307
4.374
4.284
4.363
338,380
+0.05(+1.04%)
Oct 15, 2013
4.323
4.335
4.318
4.318
108,045
-0.02(-0.40%)
Oct 14, 2013
4.341
4.351
4.319
4.335
199,446
-0.01(-0.13%)
Oct 11, 2013
4.324
4.352
4.313
4.341
123,707
-0.01(-0.13%)
Oct 10, 2013
4.358
4.363
4.324
4.346
117,919
-0.01(-0.26%)
Oct 09, 2013
4.313
4.391
4.313
4.358
172,451
+0.03(+0.65%)
Oct 08, 2013
4.324
4.346
4.318
4.330
152,048
-0.01(-0.26%)
Oct 07, 2013
4.430
4.442
4.341
4.341
261,298
-0.10(-2.27%)
Oct 04, 2013
4.447
4.464
4.425
4.442
214,732
+0.02(+0.38%)
Oct 03, 2013
4.486
4.486
4.425
4.425
145,398
-0.05(-1.10%)
Oct 02, 2013
4.486
4.514
4.442
4.474
154,099
-0.01(-0.28%)
Oct 01, 2013
4.509
4.520
4.487
4.487
134,623
-0.01(-0.12%)
Sep 30, 2013
4.475
4.514
4.464
4.492
201,081
+0.01(+0.25%)
Sep 27, 2013
4.470
4.498
4.447
4.481
148,317
-0.01(-0.12%)
Sep 26, 2013
4.464
4.492
4.458
4.486
157,770
+0.02(+0.38%)
Sep 25, 2013
4.453
4.503
4.453
4.470
279,366
+0.01(+0.13%)
Sep 24, 2013
4.414
4.470
4.413
4.464
245,642
+0.05(+1.14%)
Sep 23, 2013
4.397
4.442
4.386
4.414
307,928
+0.00(+0.00%)
Sep 20, 2013
4.374
4.414
4.346
4.414
169,004
+0.04(+0.90%)
Sep 19, 2013
4.397
4.419
4.363
4.374
310,090
-0.01(-0.26%)
Sep 18, 2013
4.285
4.419
4.257
4.386
426,836
+0.12(+2.76%)
Sep 17, 2013
4.178
4.279
4.173
4.268
425,660
+0.09(+2.14%)
Sep 16, 2013
4.195
4.218
4.156
4.178
556,832
+0.02(+0.54%)
Sep 13, 2013
4.150
4.201
4.150
4.156
373,695
-0.01(-0.29%)
Sep 12, 2013
4.150
4.195
4.150
4.168
327,735
+0.00(+0.02%)
Sep 11, 2013
4.218
4.218
4.145
4.167
320,782
-0.03(-0.68%)
Sep 10, 2013
4.179
4.201
4.174
4.196
239,502
-0.01(-0.13%)
Sep 09, 2013
4.185
4.201
4.174
4.201
315,371
+0.03(+0.80%)
Sep 06, 2013
4.123
4.174
4.118
4.168
256,106
+0.05(+1.22%)
Sep 05, 2013
4.151
4.167
4.118
4.118
197,149
-0.05(-1.20%)
Sep 04, 2013
4.151
4.185
4.140
4.168
359,878
+0.00(+0.00%)
Sep 03, 2013
4.212
4.218
4.146
4.168
290,893
-0.03(-0.79%)
Aug 30, 2013
4.251
4.251
4.179
4.201
222,403
-0.03(-0.66%)
Aug 29, 2013
4.229
4.229
4.179
4.229
229,764
-0.01(-0.13%)
Aug 28, 2013
4.229
4.246
4.229
4.235
172,416
-0.01(-0.13%)
Aug 27, 2013
4.218
4.246
4.207
4.240
287,511
+0.00(+0.00%)
Aug 26, 2013
4.268
4.274
4.240
4.240
229,424
-0.04(-0.91%)
Aug 23, 2013
4.268
4.296
4.263
4.279
264,685
-0.01(-0.13%)
Aug 22, 2013
4.212
4.296
4.212
4.285
290,121
+0.06(+1.32%)
Aug 21, 2013
4.246
4.246
4.207
4.229
236,944
-0.01(-0.26%)
Aug 20, 2013
4.129
4.251
4.129
4.240
348,356
+0.12(+2.83%)
Aug 19, 2013
4.146
4.146
4.101
4.123
436,511
-0.03(-0.80%)
Aug 16, 2013
4.190
4.196
4.146
4.157
401,440
-0.06(-1.32%)
Aug 15, 2013
4.229
4.240
4.196
4.212
404,942
-0.06(-1.30%)
Aug 14, 2013
4.240
4.279
4.235
4.268
205,890
+0.00(+0.00%)
Aug 13, 2013
4.296
4.318
4.263
4.268
348,674
-0.06(-1.29%)
Aug 12, 2013
4.329
4.335
4.296
4.324
379,309
-0.01(-0.27%)
Aug 09, 2013
4.341
4.341
4.297
4.335
221,717
+0.01(+0.26%)
Aug 08, 2013
4.341
4.385
4.318
4.324
218,038
-0.02(-0.38%)
Aug 07, 2013
4.313
4.352
4.297
4.341
250,258
-0.01(-0.25%)
Aug 06, 2013
4.363
4.376
4.313
4.352
222,874
-0.04(-1.01%)
Aug 05, 2013
4.369
4.413
4.369
4.396
229,780
+0.00(+0.00%)
Aug 02, 2013
4.358
4.413
4.358
4.396
216,344
+0.01(+0.25%)
Aug 01, 2013
4.424
4.446
4.369
4.385
211,939
-0.03(-0.63%)
Jul 31, 2013
4.391
4.435
4.369
4.413
281,046
-0.02(-0.50%)
Jul 30, 2013
4.424
4.441
4.396
4.435
277,415
+0.02(+0.50%)
Jul 29, 2013
4.396
4.418
4.374
4.413
197,758
+0.01(+0.25%)
Jul 26, 2013
4.319
4.418
4.313
4.402
284,811
+0.06(+1.40%)
Jul 25, 2013
4.369
4.369
4.297
4.341
385,420
-0.06(-1.38%)
Jul 24, 2013
4.424
4.424
4.380
4.402
306,018
-0.04(-0.87%)
Jul 23, 2013
4.374
4.446
4.335
4.441
584,884
+0.08(+1.77%)
Jul 22, 2013
4.429
4.446
4.335
4.363
555,213
-0.08(-1.87%)
Jul 19, 2013
4.485
4.496
4.441
4.446
311,987
-0.05(-1.11%)
Jul 18, 2013
4.512
4.540
4.490
4.496
201,192
-0.02(-0.44%)
Jul 17, 2013
4.496
4.518
4.468
4.516
275,486
+0.04(+0.81%)
Jul 16, 2013
4.485
4.507
4.435
4.479
343,577
-0.03(-0.61%)
Jul 15, 2013
4.551
4.590
4.507
4.507
192,841
-0.04(-0.97%)
Jul 12, 2013
4.617
4.631
4.546
4.551
250,355
-0.08(-1.79%)
Jul 11, 2013
4.568
4.651
4.562
4.634
344,011
+0.09(+1.95%)
Jul 10, 2013
4.518
4.551
4.496
4.546
363,903
+0.00(+0.11%)
Jul 09, 2013
4.546
4.546
4.497
4.541
309,014
-0.01(-0.12%)
Jul 08, 2013
4.557
4.607
4.535
4.546
335,853
+0.01(+0.12%)
Jul 05, 2013
4.612
4.612
4.508
4.541
366,373
-0.07(-1.55%)
Jul 03, 2013
4.612
4.634
4.563
4.612
242,152
-0.05(-1.18%)
Jul 02, 2013
4.739
4.755
4.662
4.667
296,471
-0.07(-1.51%)
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.