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
Wisdomtree U.S. Smallcap Dividend Fund
(NY:
DES
)
31.91
+0.46 (+1.46%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2002
1.865
1.886
1.865
1.865
25,191
-0.02(-1.14%)
Jul 30, 2002
1.865
1.899
1.865
1.886
444,110
+0.02(+1.15%)
Jul 29, 2002
1.908
1.908
1.865
1.865
8,397
-0.02(-1.14%)
Jul 26, 2002
1.919
1.919
1.886
1.886
10,263
-0.05(-2.76%)
Jul 25, 2002
1.953
1.953
1.940
1.940
1,866
-0.02(-1.09%)
Jul 24, 2002
1.901
1.961
1.901
1.961
13,062
+0.04(+2.01%)
Jul 23, 2002
1.923
1.923
1.923
1.923
4,665
+0.02(+0.79%)
Jul 22, 2002
1.961
1.961
1.908
1.908
15,394
-0.11(-5.32%)
Jul 19, 2002
2.058
2.058
2.015
2.015
9,330
-0.08(-3.59%)
Jul 17, 2002
2.036
2.090
2.026
2.090
172,139
+0.11(+5.41%)
Jul 12, 2002
2.120
2.120
1.972
1.983
104,963
-0.15(-7.04%)
Jul 11, 2002
2.144
2.144
2.122
2.133
76,506
-0.02(-0.90%)
Jul 10, 2002
2.144
2.167
2.144
2.152
91,900
+0.01(+0.40%)
Jul 09, 2002
2.144
2.144
2.144
2.144
37,786
-0.01(-0.40%)
Jul 08, 2002
2.133
2.152
2.133
2.152
159,077
+0.02(+0.90%)
Jul 05, 2002
2.122
2.133
2.122
2.133
8,397
+0.01(+0.50%)
Jul 04, 2002
2.116
2.122
2.114
2.122
26,124
+0.00(+0.00%)
Jul 03, 2002
2.116
2.122
2.114
2.122
26,124
+0.00(+0.10%)
Jul 02, 2002
2.120
2.124
2.120
2.120
5,598
+0.01(+0.41%)
Jul 01, 2002
2.101
2.111
2.101
2.111
14,928
+0.03(+1.55%)
Jun 28, 2002
2.079
2.079
2.079
2.079
0
+0.00(+0.00%)
Jun 27, 2002
1.976
2.079
1.976
2.079
22,392
+0.08(+4.08%)
Jun 26, 2002
1.998
1.998
1.998
1.998
0
+0.00(+0.00%)
Jun 25, 2002
2.036
2.036
1.998
1.998
9,330
-0.07(-3.42%)
Jun 21, 2002
2.090
2.090
2.069
2.069
92,367
-0.20(-8.96%)
Jun 20, 2002
2.272
2.272
2.272
2.272
466
+0.00(+0.00%)
Jun 19, 2002
2.272
2.272
2.272
2.272
466
+0.00(+0.00%)
Jun 18, 2002
2.272
2.272
2.272
2.272
0
+0.00(+0.00%)
Jun 17, 2002
2.272
2.272
2.272
2.272
0
+0.00(+0.00%)
Jun 14, 2002
2.294
2.294
2.272
2.272
6,064
-0.13(-5.36%)
Jun 12, 2002
2.401
2.401
2.401
2.401
0
+0.00(+0.00%)
Jun 11, 2002
2.450
2.450
2.401
2.401
9,796
-0.06(-2.52%)
Jun 10, 2002
2.463
2.463
2.463
2.463
933
+0.00(+0.00%)
Jun 07, 2002
2.478
2.478
2.463
2.463
513,152
-0.02(-0.95%)
Jun 06, 2002
2.635
2.635
2.487
2.487
52,248
-0.15(-5.69%)
Jun 05, 2002
2.628
2.650
2.615
2.637
36,387
-0.02(-0.81%)
May 31, 2002
2.671
2.671
2.650
2.658
13,995
-0.02(-0.56%)
May 28, 2002
2.673
2.673
2.673
2.673
0
+0.00(+0.00%)
May 27, 2002
2.680
2.680
2.673
2.673
3,265
+0.00(+0.00%)
May 24, 2002
2.680
2.680
2.673
2.673
3,265
-0.00(-0.08%)
May 23, 2002
2.680
2.680
2.675
2.675
38,253
-0.00(-0.16%)
May 22, 2002
2.690
2.690
2.677
2.680
4,198
-0.03(-0.95%)
May 21, 2002
2.725
2.725
2.705
2.705
10,729
+0.00(+0.08%)
May 20, 2002
2.703
2.703
2.703
2.703
466
+0.00(+0.00%)
May 17, 2002
2.712
2.712
2.701
2.703
55,047
-0.01(-0.24%)
May 16, 2002
2.703
2.710
2.703
2.710
2,332
+0.01(+0.48%)
May 15, 2002
2.712
2.712
2.697
2.697
10,729
-0.04(-1.33%)
May 14, 2002
2.697
2.733
2.697
2.733
37,786
+0.04(+1.51%)
May 13, 2002
2.680
2.712
2.680
2.692
10,263
+0.02(+0.64%)
May 10, 2002
2.712
2.712
2.637
2.675
48,982
-0.05(-1.73%)
May 09, 2002
2.742
2.742
2.722
2.722
4,198
-0.02(-0.86%)
May 08, 2002
2.727
2.746
2.727
2.746
4,198
+0.03(+0.95%)
May 07, 2002
2.720
2.720
2.720
2.720
2,332
+0.00(+0.00%)
May 06, 2002
2.722
2.729
2.692
2.720
10,263
-0.02(-0.86%)
May 03, 2002
2.729
2.744
2.729
2.744
3,732
+0.04(+1.35%)
May 02, 2002
2.607
2.714
2.607
2.707
33,121
+0.10(+3.95%)
May 01, 2002
2.604
2.604
2.600
2.604
10,729
+0.00(+0.00%)
Apr 30, 2002
2.680
2.680
2.604
2.604
30,789
-0.06(-2.33%)
Apr 29, 2002
2.594
2.699
2.594
2.667
181,935
+0.09(+3.67%)
Apr 26, 2002
2.487
2.572
2.487
2.572
8,863
+0.06(+2.56%)
Apr 25, 2002
2.476
2.508
2.465
2.508
12,129
+0.01(+0.43%)
Apr 24, 2002
2.427
2.497
2.427
2.497
16,327
+0.09(+3.83%)
Apr 23, 2002
2.362
2.407
2.362
2.405
18,660
+0.02(+0.90%)
Apr 22, 2002
2.356
2.384
2.354
2.384
74,640
+0.04(+1.55%)
Apr 19, 2002
2.347
2.364
2.337
2.347
81,637
+0.00(+0.00%)
Apr 18, 2002
2.409
2.409
2.347
2.347
180,069
-0.07(-2.75%)
Apr 17, 2002
2.337
2.414
2.337
2.414
99,831
+0.08(+3.30%)
Apr 16, 2002
2.337
2.337
2.337
2.337
11,662
-0.01(-0.46%)
Apr 15, 2002
2.302
2.347
2.302
2.347
6,531
+0.01(+0.46%)
Apr 12, 2002
2.332
2.358
2.332
2.337
48,982
+0.02(+0.93%)
Apr 11, 2002
2.358
2.364
2.304
2.315
31,255
-0.05(-2.09%)
Apr 10, 2002
2.358
2.367
2.358
2.364
91,900
+0.03(+1.19%)
Apr 09, 2002
2.315
2.341
2.315
2.337
117,092
+0.02(+0.93%)
Apr 08, 2002
2.369
2.369
2.315
2.315
29,389
-0.05(-2.26%)
Apr 05, 2002
2.358
2.369
2.358
2.369
2,799
-0.00(-0.18%)
Apr 04, 2002
2.390
2.390
2.364
2.373
241,648
-0.04(-1.60%)
Apr 03, 2002
2.412
2.412
2.412
2.412
2,332
-0.02(-0.88%)
Apr 02, 2002
2.422
2.433
2.422
2.433
214,591
-0.01(-0.44%)
Apr 01, 2002
2.360
2.444
2.337
2.444
81,171
+0.06(+2.61%)
Mar 29, 2002
2.382
2.382
2.382
2.382
0
+0.00(+0.00%)
Mar 28, 2002
2.382
2.382
2.382
2.382
0
+0.00(+0.00%)
Mar 27, 2002
2.422
2.422
2.369
2.382
17,727
-0.04(-1.51%)
Mar 26, 2002
2.328
2.422
2.328
2.418
97,965
+0.08(+3.49%)
Mar 25, 2002
2.337
2.337
2.337
2.337
142,749
+0.00(+0.00%)
Mar 22, 2002
2.296
2.341
2.296
2.337
135,752
+0.06(+2.73%)
Mar 21, 2002
2.266
2.274
2.266
2.274
933
+0.02(+1.05%)
Mar 20, 2002
2.247
2.251
2.242
2.251
33,588
+0.00(+0.00%)
Mar 19, 2002
2.101
2.253
2.101
2.251
740,805
+0.18(+8.92%)
Mar 18, 2002
2.066
2.066
2.066
2.066
5,598
-0.01(-0.62%)
Mar 15, 2002
2.049
2.079
2.049
2.079
9,330
+0.03(+1.57%)
Mar 14, 2002
2.026
2.047
2.026
2.047
115,226
+0.00(+0.10%)
Mar 13, 2002
2.092
2.092
2.036
2.045
48,982
-0.06(-2.65%)
Mar 12, 2002
2.101
2.101
2.101
2.101
0
+0.00(+0.00%)
Mar 11, 2002
2.101
2.101
2.101
2.101
0
+0.00(+0.00%)
Mar 08, 2002
2.101
2.101
2.079
2.101
3,265
-0.01(-0.51%)
Mar 07, 2002
2.071
2.144
2.071
2.111
238,382
+0.02(+0.92%)
Mar 06, 2002
1.946
2.101
1.946
2.092
109,161
+0.15(+7.85%)
Mar 05, 2002
1.921
1.940
1.904
1.940
55,513
+0.03(+1.34%)
Mar 04, 2002
1.923
1.923
1.914
1.914
2,332
-0.01(-0.78%)
Mar 01, 2002
1.951
1.951
1.925
1.929
31,255
-0.04(-2.17%)
Feb 28, 2002
1.983
1.994
1.972
1.972
29,389
-0.01(-0.54%)
Feb 27, 2002
1.972
1.983
1.961
1.983
3,265
-0.01(-0.54%)
Feb 26, 2002
1.994
1.994
1.994
1.994
0
+0.00(+0.00%)
Feb 25, 2002
2.004
2.004
1.994
1.994
47,116
+0.01(+0.54%)
Feb 22, 2002
1.983
1.983
1.983
1.983
0
+0.00(+0.00%)
Feb 21, 2002
1.951
1.983
1.951
1.983
46,650
+0.01(+0.54%)
Feb 20, 2002
1.979
1.994
1.972
1.972
5,131
+0.00(+0.00%)
Feb 19, 2002
1.972
1.972
1.972
1.972
1,399
-0.02(-1.08%)
Feb 18, 2002
1.985
1.994
1.985
1.994
4,665
+0.00(+0.00%)
Feb 15, 2002
1.985
1.994
1.985
1.994
4,665
-0.01(-0.64%)
Feb 14, 2002
2.079
2.079
1.929
2.006
51,781
-0.09(-4.49%)
Feb 13, 2002
2.129
2.129
2.101
2.101
17,727
-0.04(-1.71%)
Feb 12, 2002
2.135
2.137
2.135
2.137
20,059
+0.00(+0.20%)
Feb 11, 2002
2.176
2.176
2.133
2.133
6,064
-0.06(-2.93%)
Feb 08, 2002
2.197
2.197
2.197
2.197
466
+0.00(+0.20%)
Feb 07, 2002
2.219
2.219
2.193
2.193
5,131
-0.03(-1.16%)
Feb 06, 2002
2.289
2.289
2.219
2.219
17,727
-0.09(-3.99%)
Feb 05, 2002
2.347
2.347
2.311
2.311
11,662
-0.05(-2.00%)
Feb 04, 2002
2.358
2.358
2.358
2.358
0
+0.00(+0.00%)
Feb 01, 2002
2.360
2.364
2.358
2.358
6,997
+0.00(+0.00%)
Jan 31, 2002
2.330
2.369
2.315
2.358
26,590
+0.01(+0.64%)
Jan 30, 2002
2.343
2.343
2.343
2.343
466
+0.01(+0.55%)
Jan 29, 2002
2.330
2.330
2.330
2.330
0
+0.00(+0.00%)
Jan 28, 2002
2.227
2.330
2.227
2.330
69,975
+0.09(+4.02%)
Jan 25, 2002
2.255
2.255
2.204
2.240
55,047
+0.02(+0.97%)
Jan 24, 2002
2.219
2.219
2.212
2.219
5,598
+0.02(+0.98%)
Jan 23, 2002
2.197
2.197
2.197
2.197
0
+0.00(+0.00%)
Jan 22, 2002
2.197
2.197
2.197
2.197
0
+0.00(+0.00%)
Jan 21, 2002
2.197
2.197
2.197
2.197
2,332
+0.00(+0.00%)
Jan 18, 2002
2.197
2.197
2.197
2.197
2,332
+0.00(+0.00%)
Jan 17, 2002
2.197
2.197
2.197
2.197
0
+0.00(+0.00%)
Jan 16, 2002
2.144
2.197
2.144
2.197
54,114
+0.05(+2.50%)
Jan 15, 2002
2.141
2.144
2.141
2.144
41,052
+0.02(+1.11%)
Jan 14, 2002
2.099
2.120
2.096
2.120
7,930
+0.00(+0.10%)
Jan 11, 2002
2.118
2.118
2.118
2.118
9,796
-0.00(-0.10%)
Jan 10, 2002
2.120
2.120
2.120
2.120
466
+0.14(+6.92%)
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.