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/abrdn Global Opportunity Income Fund
(NY:
FAM
)
6.390
-0.040 (-0.62%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 28, 2018
5.407
5.475
5.407
5.475
48,268
+0.06(+1.16%)
Sep 27, 2018
5.452
5.457
5.412
5.412
68,222
-0.02(-0.42%)
Sep 26, 2018
5.435
5.469
5.435
5.435
105,745
+0.00(+0.00%)
Sep 25, 2018
5.441
5.446
5.435
5.435
51,221
-0.02(-0.31%)
Sep 24, 2018
5.452
5.452
5.421
5.452
40,361
-0.01(-0.10%)
Sep 21, 2018
5.412
5.458
5.327
5.458
65,821
+0.03(+0.63%)
Sep 20, 2018
5.429
5.429
5.418
5.424
46,961
+0.02(+0.32%)
Sep 19, 2018
5.412
5.418
5.401
5.407
74,456
+0.02(+0.32%)
Sep 18, 2018
5.395
5.395
5.367
5.390
53,480
-0.01(-0.21%)
Sep 17, 2018
5.412
5.420
5.395
5.401
45,097
-0.01(-0.11%)
Sep 14, 2018
5.407
5.418
5.378
5.407
15,446
+0.00(+0.00%)
Sep 13, 2018
5.401
5.429
5.382
5.407
61,703
+0.02(+0.42%)
Sep 12, 2018
5.333
5.384
5.333
5.384
84,182
+0.05(+0.96%)
Sep 11, 2018
5.310
5.333
5.298
5.333
86,588
+0.01(+0.21%)
Sep 10, 2018
5.367
5.384
5.316
5.321
53,962
-0.03(-0.64%)
Sep 07, 2018
5.355
5.373
5.355
5.355
35,806
-0.01(-0.21%)
Sep 06, 2018
5.441
5.441
5.361
5.367
58,989
-0.05(-0.95%)
Sep 05, 2018
5.384
5.452
5.384
5.418
64,818
-0.01(-0.21%)
Sep 04, 2018
5.435
5.447
5.338
5.429
63,930
-0.02(-0.42%)
Aug 31, 2018
5.452
5.452
5.452
0
-0.01(-0.21%)
Aug 30, 2018
5.486
5.509
5.464
5.464
31,685
-0.05(-0.82%)
Aug 29, 2018
5.486
5.514
5.447
5.509
105,963
-0.02(-0.31%)
Aug 28, 2018
5.486
5.526
5.469
5.526
99,825
+0.04(+0.72%)
Aug 27, 2018
5.486
5.509
5.486
5.486
83,295
-0.01(-0.10%)
Aug 24, 2018
5.509
5.509
5.447
5.492
36,775
+0.02(+0.31%)
Aug 23, 2018
5.498
5.522
5.407
5.475
131,972
-0.02(-0.41%)
Aug 22, 2018
5.537
5.537
5.498
5.498
112,804
-0.02(-0.41%)
Aug 21, 2018
5.503
5.523
5.503
5.520
146,392
+0.02(+0.41%)
Aug 20, 2018
5.492
5.499
5.430
5.498
58,910
-0.01(-0.10%)
Aug 17, 2018
5.531
5.531
5.498
5.503
29,703
-0.01(-0.21%)
Aug 16, 2018
5.514
5.548
5.514
5.514
36,839
+0.01(+0.10%)
Aug 15, 2018
5.514
5.520
5.486
5.509
82,305
+0.01(+0.21%)
Aug 14, 2018
5.447
5.537
5.447
5.498
140,808
+0.03(+0.62%)
Aug 13, 2018
5.531
5.531
5.441
5.464
170,860
-0.10(-1.73%)
Aug 10, 2018
5.645
5.645
5.526
5.560
80,977
-0.09(-1.65%)
Aug 09, 2018
5.679
5.679
5.645
5.653
96,251
-0.02(-0.35%)
Aug 08, 2018
5.690
5.695
5.673
5.673
54,223
-0.02(-0.40%)
Aug 07, 2018
5.695
5.697
5.679
5.695
107,275
+0.01(+0.10%)
Aug 06, 2018
5.673
5.690
5.673
5.690
96,161
+0.01(+0.20%)
Aug 03, 2018
5.656
5.684
5.656
5.679
135,964
+0.00(+0.00%)
Aug 02, 2018
5.656
5.679
5.643
5.679
105,581
+0.00(+0.00%)
Aug 01, 2018
5.679
5.701
5.667
5.678
54,560
-0.02(-0.30%)
Jul 31, 2018
5.695
5.695
5.667
5.695
51,391
+0.02(+0.40%)
Jul 30, 2018
5.684
5.690
5.667
5.673
229,484
-0.02(-0.39%)
Jul 27, 2018
5.695
5.695
5.662
5.695
63,914
+0.01(+0.20%)
Jul 26, 2018
5.662
5.707
5.662
5.684
165,229
-0.02(-0.30%)
Jul 25, 2018
5.684
5.701
5.656
5.701
176,933
+0.03(+0.59%)
Jul 24, 2018
5.662
5.670
5.639
5.667
136,938
+0.01(+0.10%)
Jul 23, 2018
5.673
5.673
5.651
5.662
49,670
-0.01(-0.10%)
Jul 20, 2018
5.645
5.684
5.645
5.667
93,463
+0.02(+0.30%)
Jul 19, 2018
5.651
5.656
5.639
5.651
35,519
-0.01(-0.10%)
Jul 18, 2018
5.667
5.673
5.656
5.656
73,612
-0.01(-0.20%)
Jul 17, 2018
5.662
5.671
5.654
5.667
84,276
+0.00(+0.00%)
Jul 16, 2018
5.690
5.690
5.662
5.667
102,436
-0.02(-0.39%)
Jul 13, 2018
5.695
5.695
5.673
5.690
59,195
+0.00(+0.00%)
Jul 12, 2018
5.701
5.701
5.673
5.690
75,047
+0.01(+0.10%)
Jul 11, 2018
5.701
5.707
5.670
5.684
73,640
-0.01(-0.20%)
Jul 10, 2018
5.690
5.695
5.662
5.695
60,314
+0.01(+0.20%)
Jul 09, 2018
5.662
5.690
5.656
5.684
129,181
+0.02(+0.40%)
Jul 06, 2018
5.617
5.667
5.617
5.662
135,284
+0.06(+1.10%)
Jul 05, 2018
5.606
5.617
5.578
5.600
78,560
+0.02(+0.30%)
Jul 03, 2018
5.583
5.583
5.583
0
+0.01(+0.10%)
Jul 02, 2018
5.572
5.589
5.561
5.578
62,848
-0.01(-0.25%)
Jun 29, 2018
5.569
5.597
5.564
5.592
119,762
+0.04(+0.70%)
Jun 28, 2018
5.558
5.592
5.541
5.553
68,859
+0.00(+0.00%)
Jun 27, 2018
5.558
5.564
5.551
5.553
135,980
+0.01(+0.20%)
Jun 26, 2018
5.519
5.564
5.519
5.541
144,118
-0.01(-0.20%)
Jun 25, 2018
5.603
5.603
5.508
5.553
246,449
-0.04(-0.80%)
Jun 22, 2018
5.586
5.608
5.569
5.597
45,443
+0.06(+1.01%)
Jun 21, 2018
5.564
5.569
5.530
5.541
121,366
-0.01(-0.10%)
Jun 20, 2018
5.575
5.575
5.541
5.547
137,060
-0.05(-0.90%)
Jun 19, 2018
5.564
5.597
5.525
5.597
62,403
+0.02(+0.40%)
Jun 18, 2018
5.603
5.603
5.569
5.575
109,427
-0.03(-0.61%)
Jun 15, 2018
5.636
5.608
5.609
59,648
-0.03(-0.48%)
Jun 14, 2018
5.653
5.658
5.614
5.636
198,208
+0.00(+0.00%)
Jun 13, 2018
5.681
5.681
5.614
5.636
97,530
-0.04(-0.79%)
Jun 12, 2018
5.731
5.731
5.658
5.681
84,204
-0.05(-0.88%)
Jun 11, 2018
5.742
5.742
5.731
5.731
40,941
+0.00(+0.00%)
Jun 08, 2018
5.725
5.748
5.725
5.731
52,460
-0.02(-0.39%)
Jun 07, 2018
5.770
5.770
5.737
5.753
43,787
-0.01(-0.19%)
Jun 06, 2018
5.764
5.764
45,081
-0.03(-0.58%)
Jun 05, 2018
5.759
5.798
5.759
5.798
98,268
+0.04(+0.68%)
Jun 04, 2018
5.792
5.792
5.748
5.759
103,414
-0.02(-0.29%)
Jun 01, 2018
5.826
5.826
5.753
5.776
82,841
-0.03(-0.43%)
May 31, 2018
5.806
5.812
5.778
5.801
141,499
+0.01(+0.19%)
May 30, 2018
5.806
5.812
5.778
5.790
40,594
-0.00(-0.03%)
May 29, 2018
5.795
5.801
5.776
5.791
92,846
-0.01(-0.17%)
May 25, 2018
5.801
5.801
5.801
0
+0.01(+0.10%)
May 24, 2018
5.795
5.806
5.790
5.795
71,025
+0.01(+0.19%)
May 23, 2018
5.795
5.795
5.773
5.784
90,889
-0.01(-0.19%)
May 22, 2018
5.806
5.806
5.784
5.795
29,769
+0.01(+0.19%)
May 21, 2018
5.795
5.812
5.783
5.784
66,099
-0.01(-0.19%)
May 18, 2018
5.817
5.823
5.795
5.795
18,354
-0.03(-0.48%)
May 17, 2018
5.867
5.873
5.784
5.823
119,347
-0.04(-0.66%)
May 16, 2018
5.900
5.900
5.850
5.862
47,284
-0.01(-0.09%)
May 15, 2018
5.928
5.933
5.867
5.867
46,780
-0.08(-1.30%)
May 14, 2018
5.917
5.945
5.917
5.945
38,217
+0.02(+0.37%)
May 11, 2018
5.939
5.945
5.906
5.923
51,416
+0.01(+0.19%)
May 10, 2018
5.922
5.928
5.895
5.911
126,530
+0.04(+0.66%)
May 09, 2018
5.922
5.922
5.856
5.873
55,628
-0.02(-0.38%)
May 08, 2018
5.956
5.961
5.880
5.895
114,721
-0.07(-1.21%)
May 07, 2018
5.994
6.005
5.967
5.967
24,712
-0.03(-0.46%)
May 04, 2018
5.994
6.016
5.988
5.994
33,349
-0.01(-0.18%)
May 03, 2018
6.011
6.036
5.983
6.005
32,507
+0.01(+0.09%)
May 02, 2018
6.061
6.087
5.994
6.000
105,307
-0.09(-1.54%)
May 01, 2018
6.066
6.111
6.063
6.094
37,756
+0.02(+0.41%)
Apr 30, 2018
6.086
6.102
6.069
6.069
28,611
+0.01(+0.09%)
Apr 27, 2018
6.053
6.086
6.053
6.064
39,975
-0.01(-0.18%)
Apr 26, 2018
6.130
6.130
6.075
6.075
50,407
-0.03(-0.45%)
Apr 25, 2018
6.124
6.124
6.080
6.102
26,058
-0.01(-0.18%)
Apr 24, 2018
6.130
6.130
6.101
6.113
37,863
+0.00(+0.00%)
Apr 23, 2018
6.157
6.160
6.113
6.113
45,540
-0.04(-0.63%)
Apr 20, 2018
6.207
6.207
6.151
6.152
39,968
-0.05(-0.80%)
Apr 19, 2018
6.190
6.201
6.174
6.201
139,676
+0.03(+0.45%)
Apr 18, 2018
6.196
6.196
6.146
6.174
35,850
-0.01(-0.09%)
Apr 17, 2018
6.190
6.190
6.157
6.179
75,318
+0.01(+0.09%)
Apr 16, 2018
6.185
6.185
6.130
6.174
43,342
+0.02(+0.27%)
Apr 13, 2018
6.179
6.185
6.157
6.157
29,579
+0.00(+0.00%)
Apr 12, 2018
6.196
6.196
6.157
6.157
41,161
-0.01(-0.09%)
Apr 11, 2018
6.239
6.239
6.163
6.163
58,570
-0.04(-0.71%)
Apr 10, 2018
6.278
6.278
6.179
6.207
60,014
-0.01(-0.18%)
Apr 09, 2018
6.245
6.261
6.141
6.218
287,929
-0.03(-0.44%)
Apr 06, 2018
6.300
6.360
6.233
6.245
112,797
+0.00(+0.00%)
Apr 05, 2018
6.322
6.322
6.229
6.245
39,157
-0.03(-0.44%)
Apr 04, 2018
6.272
6.272
6.229
6.272
27,091
+0.01(+0.09%)
Apr 03, 2018
6.316
6.316
6.235
6.267
34,764
+0.01(+0.18%)
Apr 02, 2018
6.261
6.264
6.245
6.256
21,221
+0.04(+0.57%)
Mar 29, 2018
6.220
6.220
6.220
0
+0.01(+0.18%)
Mar 28, 2018
6.198
6.226
6.185
6.209
48,000
+0.01(+0.18%)
Mar 27, 2018
6.193
6.220
6.193
6.198
18,779
-0.02(-0.26%)
Mar 26, 2018
6.220
6.258
6.161
6.215
105,281
+0.01(+0.18%)
Mar 23, 2018
6.242
6.242
6.202
6.204
48,191
+0.00(+0.00%)
Mar 22, 2018
6.204
6.226
6.198
6.204
21,480
+0.01(+0.18%)
Mar 21, 2018
6.220
6.228
6.193
6.193
44,098
-0.01(-0.10%)
Mar 20, 2018
6.209
6.220
6.193
6.199
18,175
-0.03(-0.42%)
Mar 19, 2018
6.248
6.248
6.204
6.226
26,225
-0.02(-0.26%)
Mar 16, 2018
6.297
6.297
6.235
6.242
33,177
-0.05(-0.87%)
Mar 15, 2018
6.308
6.308
6.253
6.297
30,394
+0.01(+0.17%)
Mar 14, 2018
6.269
6.286
6.242
6.286
17,435
+0.03(+0.52%)
Mar 13, 2018
6.302
6.302
6.248
6.253
31,156
-0.01(-0.09%)
Mar 12, 2018
6.253
6.258
6.237
6.258
9,602
+0.01(+0.09%)
Mar 09, 2018
6.220
6.258
6.209
6.253
25,877
+0.01(+0.18%)
Mar 08, 2018
6.198
6.253
6.198
6.242
31,374
+0.04(+0.62%)
Mar 07, 2018
6.215
6.204
10,417
+0.01(+0.18%)
Mar 06, 2018
6.204
6.204
6.177
6.193
45,230
+0.03(+0.44%)
Mar 05, 2018
6.187
6.207
6.160
6.166
34,855
-0.02(-0.32%)
Mar 02, 2018
6.149
6.215
6.149
6.185
42,505
+0.02(+0.32%)
Mar 01, 2018
6.220
6.220
6.166
6.166
35,908
-0.05(-0.75%)
Feb 28, 2018
6.255
6.255
6.207
6.212
26,851
-0.03(-0.43%)
Feb 27, 2018
6.266
6.273
6.234
6.239
56,814
-0.02(-0.26%)
Feb 26, 2018
6.201
6.276
6.201
6.255
45,001
+0.04(+0.70%)
Feb 23, 2018
6.190
6.217
6.178
6.212
47,318
+0.03(+0.53%)
Feb 22, 2018
6.196
6.196
6.174
6.180
67,997
+0.03(+0.44%)
Feb 21, 2018
6.190
6.212
6.142
6.152
34,049
-0.01(-0.18%)
Feb 20, 2018
6.185
6.207
6.120
6.163
65,197
-0.05(-0.87%)
Feb 16, 2018
6.217
6.217
6.217
0
+0.02(+0.26%)
Feb 15, 2018
6.255
6.255
6.147
6.201
45,939
+0.02(+0.35%)
Feb 14, 2018
6.180
6.195
6.133
6.180
71,386
-0.01(-0.09%)
Feb 13, 2018
6.152
6.185
6.147
6.185
29,170
+0.05(+0.80%)
Feb 12, 2018
6.104
6.174
6.104
6.136
31,783
+0.05(+0.89%)
Feb 09, 2018
6.212
6.212
6.071
6.082
79,751
-0.09(-1.41%)
Feb 08, 2018
6.217
6.218
6.169
6.169
19,545
-0.05(-0.79%)
Feb 07, 2018
6.196
6.266
6.196
6.217
22,846
+0.02(+0.35%)
Feb 06, 2018
6.147
6.201
6.140
6.196
76,086
+0.04(+0.62%)
Feb 05, 2018
6.261
6.261
6.133
6.158
93,786
-0.11(-1.82%)
Feb 02, 2018
6.299
6.320
6.250
6.272
38,343
-0.05(-0.86%)
Feb 01, 2018
6.315
6.326
6.293
6.326
65,446
+0.02(+0.30%)
Jan 31, 2018
6.356
6.366
6.280
6.307
85,717
-0.02(-0.26%)
Jan 30, 2018
6.361
6.377
6.253
6.323
123,288
-0.11(-1.68%)
Jan 29, 2018
6.350
6.436
6.307
6.431
197,009
+0.09(+1.36%)
Jan 26, 2018
6.361
6.382
6.345
6.345
96,981
-0.01(-0.17%)
Jan 25, 2018
6.366
6.372
6.335
6.356
19,943
+0.02(+0.26%)
Jan 24, 2018
6.329
6.342
6.318
6.339
96,952
+0.02(+0.34%)
Jan 23, 2018
6.318
6.334
6.318
6.318
36,114
+0.02(+0.26%)
Jan 22, 2018
6.307
6.323
6.296
6.302
41,698
-0.01(-0.09%)
Jan 19, 2018
6.329
6.334
6.269
6.307
51,521
-0.01(-0.17%)
Jan 18, 2018
6.329
6.329
6.275
6.318
58,872
-0.01(-0.21%)
Jan 17, 2018
6.323
6.334
6.310
6.331
35,838
+0.02(+0.30%)
Jan 16, 2018
6.334
6.334
6.312
6.312
36,539
+0.00(+0.00%)
Jan 12, 2018
6.312
6.312
6.312
0
+0.02(+0.26%)
Jan 11, 2018
6.329
6.329
6.282
6.296
76,648
-0.01(-0.09%)
Jan 10, 2018
6.302
6.312
6.301
6.302
73,607
-0.01(-0.17%)
Jan 09, 2018
6.318
6.337
6.291
6.312
198,922
-0.02(-0.26%)
Jan 08, 2018
6.291
6.329
6.291
6.329
109,015
+0.02(+0.26%)
Jan 05, 2018
6.307
6.323
6.302
6.312
69,556
+0.01(+0.17%)
Jan 04, 2018
6.291
6.307
6.269
6.302
67,332
+0.02(+0.34%)
Jan 03, 2018
6.237
6.280
6.232
6.280
56,427
+0.03(+0.53%)
Jan 02, 2018
6.285
6.210
6.247
27,369
+0.00(+0.03%)
Dec 29, 2017
6.245
6.245
6.245
0
+0.04(+0.60%)
Dec 28, 2017
6.154
6.208
6.154
6.208
87,396
+0.05(+0.78%)
Dec 27, 2017
6.154
6.175
6.154
6.159
48,904
+0.00(+0.00%)
Dec 26, 2017
6.100
6.159
6.100
6.159
70,540
+0.03(+0.44%)
Dec 22, 2017
6.095
6.143
6.095
6.133
33,152
+0.02(+0.35%)
Dec 21, 2017
6.149
6.149
6.100
6.111
63,535
-0.01(-0.18%)
Dec 20, 2017
6.127
6.127
6.090
6.122
51,020
+0.02(+0.26%)
Dec 19, 2017
6.100
6.133
6.078
6.106
85,126
+0.01(+0.09%)
Dec 18, 2017
6.063
6.100
6.063
6.100
31,423
+0.04(+0.71%)
Dec 15, 2017
6.074
6.116
6.058
6.058
126,295
-0.01(-0.09%)
Dec 14, 2017
6.106
6.106
6.058
6.063
55,822
-0.03(-0.53%)
Dec 13, 2017
6.063
6.106
6.053
6.095
131,754
+0.04(+0.59%)
Dec 12, 2017
6.090
6.090
6.036
6.059
74,539
+0.00(+0.03%)
Dec 11, 2017
6.041
6.090
6.025
6.058
129,551
+0.01(+0.09%)
Dec 08, 2017
6.063
6.090
6.052
6.052
55,056
-0.03(-0.44%)
Dec 07, 2017
6.095
6.106
6.079
6.079
31,167
-0.04(-0.61%)
Dec 06, 2017
6.090
6.122
6.090
6.116
22,524
+0.01(+0.18%)
Dec 05, 2017
6.068
6.106
6.068
6.106
73,624
+0.04(+0.71%)
Dec 04, 2017
6.122
6.004
6.063
211,714
+0.02(+0.36%)
Dec 01, 2017
6.009
6.041
5.988
6.041
71,935
+0.05(+0.76%)
Nov 30, 2017
5.991
6.005
5.964
5.996
88,010
+0.01(+0.18%)
Nov 29, 2017
6.049
6.049
5.985
5.985
54,583
-0.04(-0.71%)
Nov 28, 2017
6.060
6.060
5.996
6.028
51,277
-0.03(-0.44%)
Nov 27, 2017
6.033
6.054
5.988
6.054
83,311
+0.04(+0.71%)
Nov 24, 2017
5.996
6.039
5.996
6.012
18,363
+0.01(+0.18%)
Nov 22, 2017
5.964
6.001
5.959
6.001
64,007
+0.05(+0.89%)
Nov 21, 2017
5.953
5.980
5.932
5.948
87,365
-0.01(-0.09%)
Nov 20, 2017
5.969
5.975
5.911
5.953
61,976
+0.01(+0.09%)
Nov 17, 2017
5.916
5.959
5.916
5.948
50,711
+0.03(+0.54%)
Nov 16, 2017
5.874
5.943
5.874
5.916
60,485
+0.06(+1.00%)
Nov 15, 2017
5.921
5.927
5.842
5.858
160,598
-0.05(-0.90%)
Nov 14, 2017
5.948
5.960
5.906
5.911
62,810
-0.05(-0.89%)
Nov 13, 2017
5.948
5.985
5.948
5.964
134,237
+0.00(+0.00%)
Nov 10, 2017
5.985
5.985
5.953
5.964
125,029
-0.01(-0.09%)
Nov 09, 2017
6.007
6.007
5.959
5.969
127,699
-0.04(-0.62%)
Nov 08, 2017
6.044
6.044
5.991
6.007
92,442
-0.04(-0.62%)
Nov 07, 2017
6.054
6.054
6.025
6.044
45,907
-0.01(-0.09%)
Nov 06, 2017
6.092
6.092
6.028
6.049
34,721
-0.03(-0.44%)
Nov 03, 2017
6.092
6.097
6.070
6.076
22,681
-0.03(-0.44%)
Nov 02, 2017
6.129
6.129
6.086
6.102
61,857
-0.02(-0.26%)
Nov 01, 2017
6.172
6.172
6.113
6.118
44,651
-0.00(-0.04%)
Oct 31, 2017
6.068
6.132
6.068
6.121
247,437
+0.05(+0.87%)
Oct 30, 2017
6.036
6.068
6.036
6.068
103,813
+0.04(+0.61%)
Oct 27, 2017
6.036
6.063
6.026
6.031
141,862
-0.01(-0.17%)
Oct 26, 2017
6.089
6.100
6.042
6.042
156,183
-0.04(-0.61%)
Oct 25, 2017
6.132
6.137
6.079
6.079
112,251
-0.06(-0.95%)
Oct 24, 2017
6.184
6.184
6.137
6.137
95,487
-0.03(-0.43%)
Oct 23, 2017
6.174
6.184
6.161
6.163
100,366
-0.02(-0.26%)
Oct 20, 2017
6.190
6.195
6.156
6.179
120,331
-0.01(-0.09%)
Oct 19, 2017
6.184
6.216
6.179
6.184
43,968
+0.00(+0.00%)
Oct 18, 2017
6.216
6.216
6.174
6.184
92,944
-0.03(-0.51%)
Oct 17, 2017
6.200
6.221
6.169
6.216
95,307
+0.00(+0.00%)
Oct 16, 2017
6.184
6.216
6.184
6.216
134,559
+0.01(+0.09%)
Oct 13, 2017
6.190
6.211
6.190
6.211
61,630
+0.03(+0.43%)
Oct 12, 2017
6.137
6.190
6.137
6.184
131,109
+0.03(+0.43%)
Oct 11, 2017
6.158
6.160
6.147
6.158
180,843
+0.00(+0.00%)
Oct 10, 2017
6.174
6.174
6.142
6.158
168,221
-0.02(-0.26%)
Oct 09, 2017
6.163
6.174
6.142
6.174
118,409
-0.01(-0.17%)
Oct 06, 2017
6.190
6.195
6.169
6.184
46,072
-0.01(-0.09%)
Oct 05, 2017
6.184
6.200
6.184
6.190
35,339
-0.02(-0.25%)
Oct 04, 2017
6.190
6.206
6.158
6.206
75,254
+0.01(+0.17%)
Oct 03, 2017
6.200
6.237
6.190
6.195
63,503
-0.02(-0.26%)
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.