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
abrdn Emerging Markets Equity Income Fund, Inc.
(NY:
AEF
)
5.364
+0.044 (+0.83%)
Streaming Delayed Price
Updated: 1:38 PM EDT, May 17, 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 (%)
Apr 30, 2024
5.050
5.050
5.020
5.020
41,085
-0.06(-1.18%)
Apr 29, 2024
5.060
5.080
5.060
5.080
93,032
+0.04(+0.89%)
Apr 26, 2024
4.980
5.050
4.980
5.035
158,078
+0.08(+1.72%)
Apr 25, 2024
4.950
4.960
4.940
4.950
117,928
-0.01(-0.30%)
Apr 24, 2024
4.950
4.999
4.950
4.965
70,784
+0.02(+0.40%)
Apr 23, 2024
4.920
4.950
4.910
4.945
18,280
+0.04(+0.92%)
Apr 22, 2024
4.870
4.911
4.860
4.900
57,159
+0.05(+1.03%)
Apr 19, 2024
4.850
4.879
4.850
4.850
22,331
-0.02(-0.41%)
Apr 18, 2024
4.900
4.920
4.870
4.870
56,471
-0.02(-0.41%)
Apr 17, 2024
4.900
4.900
4.872
4.890
86,272
+0.02(+0.39%)
Apr 16, 2024
4.920
4.925
4.870
4.871
384,123
-0.09(-1.79%)
Apr 15, 2024
5.010
5.010
4.940
4.960
87,857
-0.00(-0.10%)
Apr 12, 2024
5.020
5.020
4.950
4.965
119,920
-0.10(-1.97%)
Apr 11, 2024
5.050
5.070
5.011
5.065
79,813
+0.04(+0.70%)
Apr 10, 2024
5.040
5.045
5.020
5.030
64,296
-0.06(-1.16%)
Apr 09, 2024
5.110
5.120
5.050
5.089
559,057
+0.00(+0.08%)
Apr 08, 2024
5.060
5.120
5.060
5.085
45,793
+0.04(+0.69%)
Apr 05, 2024
5.060
5.070
4.992
5.050
211,320
+0.02(+0.50%)
Apr 04, 2024
5.100
5.135
5.025
5.025
395,963
-0.04(-0.79%)
Apr 03, 2024
5.090
5.090
5.060
5.065
51,140
-0.02(-0.49%)
Apr 02, 2024
5.080
5.120
5.080
5.090
74,703
+0.02(+0.39%)
Apr 01, 2024
5.080
5.100
5.065
5.070
115,815
+0.02(+0.40%)
Mar 28, 2024
5.060
5.106
5.050
5.050
120,878
+0.01(+0.20%)
Mar 27, 2024
5.010
5.040
5.010
5.040
103,709
+0.01(+0.20%)
Mar 26, 2024
5.050
5.050
5.020
5.030
81,085
+0.01(+0.20%)
Mar 25, 2024
5.050
5.050
5.020
5.020
254,070
-0.03(-0.59%)
Mar 22, 2024
5.010
5.070
5.010
5.050
61,794
+0.03(+0.60%)
Mar 21, 2024
5.010
5.040
5.010
5.020
80,197
+0.02(+0.40%)
Mar 20, 2024
4.970
5.030
4.950
5.000
89,051
-0.04(-0.79%)
Mar 19, 2024
5.070
5.070
5.020
5.040
44,618
-0.04(-0.88%)
Mar 18, 2024
5.120
5.120
5.070
5.085
191,783
-0.02(-0.47%)
Mar 15, 2024
5.120
5.130
5.100
5.109
46,201
-0.04(-0.80%)
Mar 14, 2024
5.170
5.200
5.120
5.150
87,130
-0.04(-0.77%)
Mar 13, 2024
5.220
5.220
5.185
5.190
127,348
-0.03(-0.67%)
Mar 12, 2024
5.200
5.240
5.200
5.225
46,536
+0.04(+0.87%)
Mar 11, 2024
5.160
5.200
5.160
5.180
26,852
+0.00(+0.10%)
Mar 08, 2024
5.150
5.200
5.150
5.175
119,547
+0.04(+0.68%)
Mar 07, 2024
5.110
5.170
5.110
5.140
41,930
+0.02(+0.39%)
Mar 06, 2024
5.100
5.130
5.100
5.120
60,494
+0.08(+1.59%)
Mar 05, 2024
5.030
5.055
4.980
5.040
100,628
-0.02(-0.40%)
Mar 04, 2024
5.090
5.090
5.060
5.060
16,985
-0.04(-0.69%)
Mar 01, 2024
5.070
5.100
5.070
5.095
50,329
+0.05(+1.09%)
Feb 29, 2024
5.030
5.040
5.010
5.040
75,225
+0.03(+0.50%)
Feb 28, 2024
5.030
5.030
5.010
5.015
68,247
-0.06(-1.08%)
Feb 27, 2024
5.070
5.090
5.040
5.070
47,664
+0.01(+0.20%)
Feb 26, 2024
5.040
5.070
5.040
5.060
58,276
-0.02(-0.39%)
Feb 23, 2024
5.110
5.110
5.080
5.080
59,807
-0.04(-0.88%)
Feb 22, 2024
5.090
5.130
5.090
5.125
65,847
+0.07(+1.28%)
Feb 21, 2024
5.030
5.070
5.030
5.060
63,606
+0.00(+0.10%)
Feb 20, 2024
5.070
5.080
5.000
5.055
180,779
-0.00(-0.10%)
Feb 16, 2024
5.050
5.085
5.050
5.060
158,097
+0.01(+0.20%)
Feb 15, 2024
5.020
5.070
5.020
5.050
109,688
+0.01(+0.20%)
Feb 14, 2024
4.980
5.040
4.980
5.040
22,547
+0.09(+1.82%)
Feb 13, 2024
4.990
4.990
4.920
4.950
53,335
-0.10(-1.98%)
Feb 12, 2024
5.000
5.120
5.000
5.050
45,995
+0.07(+1.41%)
Feb 09, 2024
4.950
5.000
4.943
4.980
27,226
+0.01(+0.20%)
Feb 08, 2024
5.000
5.000
4.950
4.970
43,824
-0.03(-0.60%)
Feb 07, 2024
4.980
5.010
4.960
5.000
95,550
+0.04(+0.81%)
Feb 06, 2024
4.900
4.980
4.900
4.960
90,968
+0.13(+2.80%)
Feb 05, 2024
4.810
4.840
4.810
4.825
119,343
-0.01(-0.21%)
Feb 02, 2024
4.850
4.850
4.821
4.835
205,496
-0.00(-0.10%)
Feb 01, 2024
4.820
4.850
4.820
4.840
110,184
+0.03(+0.62%)
Jan 31, 2024
4.830
4.845
4.800
4.810
82,151
-0.04(-0.82%)
Jan 30, 2024
4.820
4.860
4.820
4.850
86,320
-0.03(-0.61%)
Jan 29, 2024
4.880
4.890
4.852
4.880
53,978
+0.02(+0.41%)
Jan 26, 2024
4.820
4.900
4.820
4.860
91,536
+0.01(+0.21%)
Jan 25, 2024
4.850
4.870
4.840
4.850
150,517
+0.01(+0.21%)
Jan 24, 2024
4.840
4.870
4.810
4.840
133,825
+0.05(+1.04%)
Jan 23, 2024
4.760
4.810
4.760
4.790
102,389
+0.04(+0.84%)
Jan 22, 2024
4.750
4.770
4.750
4.750
97,496
-0.05(-1.04%)
Jan 19, 2024
4.770
4.800
4.750
4.800
114,016
+0.05(+1.05%)
Jan 18, 2024
4.780
4.790
4.720
4.750
248,827
+0.02(+0.42%)
Jan 17, 2024
4.740
4.755
4.720
4.730
54,790
-0.09(-1.87%)
Jan 16, 2024
4.900
4.923
4.820
4.820
98,543
-0.11(-2.23%)
Jan 12, 2024
4.980
5.000
4.930
4.930
81,621
-0.02(-0.40%)
Jan 11, 2024
4.940
4.980
4.940
4.950
117,044
-0.01(-0.20%)
Jan 10, 2024
4.900
4.960
4.900
4.960
127,946
+0.04(+0.81%)
Jan 09, 2024
4.900
4.920
4.890
4.920
71,633
-0.05(-1.01%)
Jan 08, 2024
4.950
4.970
4.931
4.970
59,559
+0.01(+0.30%)
Jan 05, 2024
4.940
4.970
4.939
4.955
211,883
+0.01(+0.30%)
Jan 04, 2024
4.920
4.956
4.920
4.940
131,470
-0.01(-0.20%)
Jan 03, 2024
4.970
4.990
4.930
4.950
185,020
-0.09(-1.88%)
Jan 02, 2024
5.030
5.050
5.030
5.045
46,955
-0.07(-1.27%)
Dec 29, 2023
5.080
5.130
5.051
5.110
93,237
+0.03(+0.59%)
Dec 28, 2023
5.050
5.140
5.050
5.080
123,749
-0.04(-0.78%)
Dec 27, 2023
5.090
5.135
5.090
5.120
103,728
+0.03(+0.59%)
Dec 26, 2023
5.060
5.095
5.060
5.090
52,293
+0.06(+1.19%)
Dec 22, 2023
5.070
5.070
5.030
5.030
48,954
-0.08(-1.57%)
Dec 21, 2023
5.010
5.110
5.010
5.110
188,825
+0.14(+2.82%)
Dec 20, 2023
5.010
5.015
4.955
4.970
189,443
-0.06(-1.19%)
Dec 19, 2023
5.010
5.050
5.010
5.030
198,278
+0.03(+0.50%)
Dec 18, 2023
4.970
5.020
4.970
5.005
292,155
-0.00(-0.10%)
Dec 15, 2023
5.040
5.050
4.950
5.010
386,216
-0.01(-0.22%)
Dec 14, 2023
4.970
5.040
4.970
5.021
47,335
+0.07(+1.43%)
Dec 13, 2023
4.890
4.950
4.845
4.950
120,830
+0.04(+0.81%)
Dec 12, 2023
4.850
4.910
4.840
4.910
174,370
+0.04(+0.82%)
Dec 11, 2023
4.890
4.910
4.870
4.870
45,553
+0.00(+0.00%)
Dec 08, 2023
4.850
4.881
4.850
4.870
74,452
-0.02(-0.41%)
Dec 07, 2023
4.850
4.895
4.840
4.890
96,046
+0.04(+0.93%)
Dec 06, 2023
4.840
4.873
4.840
4.845
51,598
+0.01(+0.12%)
Dec 05, 2023
4.830
4.840
4.820
4.839
35,617
-0.02(-0.43%)
Dec 04, 2023
4.870
4.900
4.860
4.860
67,098
-0.06(-1.22%)
Dec 01, 2023
4.910
4.940
4.890
4.920
90,657
-0.01(-0.30%)
Nov 30, 2023
4.930
4.940
4.910
4.935
55,161
-0.01(-0.10%)
Nov 29, 2023
4.950
4.992
4.930
4.940
55,956
-0.04(-0.80%)
Nov 28, 2023
4.950
5.000
4.940
4.980
64,021
+0.01(+0.20%)
Nov 27, 2023
4.920
4.970
4.920
4.970
51,062
+0.01(+0.30%)
Nov 24, 2023
4.950
4.990
4.950
4.955
10,782
+0.00(+0.00%)
Nov 22, 2023
4.940
4.955
4.920
4.955
46,655
+0.01(+0.30%)
Nov 21, 2023
4.940
4.985
4.940
4.940
63,455
-0.03(-0.70%)
Nov 20, 2023
4.910
5.000
4.910
4.975
69,735
+0.08(+1.74%)
Nov 17, 2023
4.870
4.910
4.870
4.890
26,117
+0.00(+0.00%)
Nov 16, 2023
4.960
4.985
4.875
4.890
30,391
-0.08(-1.61%)
Nov 15, 2023
4.920
4.990
4.920
4.970
37,454
+0.08(+1.74%)
Nov 14, 2023
4.810
4.900
4.690
4.885
41,149
+0.12(+2.63%)
Nov 13, 2023
4.710
4.800
4.690
4.760
133,506
+0.07(+1.49%)
Nov 10, 2023
4.620
4.695
4.620
4.690
14,383
+0.07(+1.52%)
Nov 09, 2023
4.690
4.690
4.620
4.620
75,572
-0.04(-0.86%)
Nov 08, 2023
4.640
4.660
4.640
4.660
78,326
+0.01(+0.22%)
Nov 07, 2023
4.660
4.740
4.630
4.650
76,297
-0.03(-0.64%)
Nov 06, 2023
4.710
4.750
4.670
4.680
101,465
+0.05(+1.08%)
Nov 03, 2023
4.610
4.680
4.610
4.630
102,990
+0.08(+1.76%)
Nov 02, 2023
4.510
4.560
4.510
4.550
181,285
+0.10(+2.25%)
Nov 01, 2023
4.430
4.480
4.410
4.450
144,915
+0.03(+0.68%)
Oct 31, 2023
4.450
4.450
4.400
4.420
74,548
-0.04(-0.90%)
Oct 30, 2023
4.470
4.510
4.450
4.460
41,061
+0.04(+0.90%)
Oct 27, 2023
4.440
4.500
4.420
4.420
82,556
-0.01(-0.23%)
Oct 26, 2023
4.420
4.510
4.410
4.430
93,175
-0.04(-0.78%)
Oct 25, 2023
4.500
4.500
4.450
4.465
69,582
-0.05(-1.22%)
Oct 24, 2023
4.470
4.577
4.470
4.520
36,173
+0.07(+1.57%)
Oct 23, 2023
4.440
4.481
4.420
4.450
32,259
-0.02(-0.45%)
Oct 20, 2023
4.520
4.540
4.469
4.470
34,737
-0.07(-1.54%)
Oct 19, 2023
4.580
4.620
4.520
4.540
54,355
-0.05(-1.20%)
Oct 18, 2023
4.630
4.630
4.590
4.595
94,861
-0.07(-1.50%)
Oct 17, 2023
4.630
4.680
4.610
4.665
84,487
-0.00(-0.11%)
Oct 16, 2023
4.630
4.700
4.630
4.670
69,826
+0.00(+0.00%)
Oct 13, 2023
4.670
4.710
4.620
4.670
197,044
-0.01(-0.21%)
Oct 12, 2023
4.710
4.740
4.670
4.680
119,376
-0.04(-0.85%)
Oct 11, 2023
4.690
4.775
4.690
4.720
69,864
+0.04(+0.85%)
Oct 10, 2023
4.660
4.730
4.660
4.680
67,955
+0.05(+1.08%)
Oct 09, 2023
4.630
4.650
4.609
4.630
53,053
-0.05(-1.17%)
Oct 06, 2023
4.590
4.690
4.590
4.685
115,398
+0.05(+1.19%)
Oct 05, 2023
4.620
4.640
4.598
4.630
39,912
+0.01(+0.22%)
Oct 04, 2023
4.630
4.638
4.605
4.620
42,166
-0.02(-0.43%)
Oct 03, 2023
4.670
4.700
4.640
4.640
61,046
-0.07(-1.49%)
Oct 02, 2023
4.730
4.810
4.710
4.710
78,037
-0.06(-1.26%)
Sep 29, 2023
4.780
4.800
4.744
4.770
36,349
+0.04(+0.85%)
Sep 28, 2023
4.680
4.750
4.670
4.730
17,807
+0.02(+0.42%)
Sep 27, 2023
4.710
4.732
4.660
4.710
60,870
+0.02(+0.43%)
Sep 26, 2023
4.760
4.769
4.690
4.690
81,970
-0.11(-2.29%)
Sep 25, 2023
4.820
4.810
4.790
4.800
57,587
-0.05(-1.03%)
Sep 22, 2023
4.890
4.950
4.850
4.850
90,326
+0.00(+0.00%)
Sep 21, 2023
4.890
4.890
4.830
4.850
150,165
-0.18(-3.48%)
Sep 20, 2023
5.050
5.060
5.010
5.025
76,860
-0.02(-0.50%)
Sep 19, 2023
5.030
5.070
5.030
5.050
25,546
-0.00(-0.10%)
Sep 18, 2023
5.070
5.070
5.040
5.055
21,487
-0.04(-0.69%)
Sep 15, 2023
5.070
5.090
4.950
5.090
182,104
+0.00(+0.00%)
Sep 14, 2023
5.080
5.100
5.065
5.090
55,296
+0.02(+0.39%)
Sep 13, 2023
5.060
5.080
5.050
5.070
80,228
+0.00(+0.00%)
Sep 12, 2023
5.100
5.100
5.060
5.070
38,781
-0.05(-0.98%)
Sep 11, 2023
5.050
5.130
5.045
5.120
78,104
+0.11(+2.20%)
Sep 08, 2023
5.010
5.030
4.990
5.010
27,612
+0.00(+0.00%)
Sep 07, 2023
5.030
5.047
5.010
5.010
21,845
-0.07(-1.38%)
Sep 06, 2023
5.100
5.115
5.080
5.080
21,933
-0.04(-0.78%)
Sep 05, 2023
5.140
5.160
5.120
5.120
32,679
-0.10(-1.92%)
Sep 01, 2023
5.170
5.239
5.170
5.220
9,693
+0.08(+1.56%)
Aug 31, 2023
5.180
5.190
5.120
5.140
70,514
-0.03(-0.58%)
Aug 30, 2023
5.140
5.190
5.130
5.170
28,470
+0.01(+0.19%)
Aug 29, 2023
5.130
5.179
5.130
5.160
100,468
+0.03(+0.58%)
Aug 28, 2023
5.080
5.130
5.080
5.130
15,609
+0.08(+1.58%)
Aug 25, 2023
5.070
5.080
5.040
5.050
16,993
-0.02(-0.39%)
Aug 24, 2023
5.120
5.132
5.070
5.070
16,571
-0.04(-0.78%)
Aug 23, 2023
5.050
5.130
5.050
5.110
16,896
+0.08(+1.59%)
Aug 22, 2023
5.010
5.035
5.010
5.030
18,829
+0.03(+0.50%)
Aug 21, 2023
5.020
5.020
4.990
5.005
7,575
+0.01(+0.30%)
Aug 18, 2023
5.010
5.020
4.990
4.990
108,904
-0.05(-0.99%)
Aug 17, 2023
5.120
5.135
5.040
5.040
86,912
-0.03(-0.59%)
Aug 16, 2023
5.080
5.100
5.070
5.070
76,733
-0.03(-0.59%)
Aug 15, 2023
5.090
5.120
5.080
5.100
33,162
-0.03(-0.58%)
Aug 14, 2023
5.150
5.160
5.130
5.130
14,096
-0.09(-1.72%)
Aug 11, 2023
5.250
5.280
5.170
5.220
23,760
-0.04(-0.76%)
Aug 10, 2023
5.250
5.300
5.250
5.260
24,361
+0.03(+0.57%)
Aug 09, 2023
5.220
5.240
5.190
5.230
27,601
+0.04(+0.77%)
Aug 08, 2023
5.250
5.250
5.160
5.190
66,997
-0.10(-1.89%)
Aug 07, 2023
5.340
5.340
5.240
5.290
85,925
-0.02(-0.38%)
Aug 04, 2023
5.330
5.340
5.290
5.310
21,029
+0.00(+0.00%)
Aug 03, 2023
5.300
5.330
5.290
5.310
25,534
-0.01(-0.19%)
Aug 02, 2023
5.320
5.320
5.280
5.320
34,274
-0.07(-1.30%)
Aug 01, 2023
5.450
5.450
5.390
5.390
11,121
-0.10(-1.82%)
Jul 31, 2023
5.450
5.520
5.440
5.490
21,158
+0.04(+0.73%)
Jul 28, 2023
5.350
5.470
5.350
5.450
141,731
+0.12(+2.25%)
Jul 27, 2023
5.410
5.410
5.330
5.330
33,581
-0.07(-1.30%)
Jul 26, 2023
5.360
5.410
5.350
5.400
12,259
+0.03(+0.56%)
Jul 25, 2023
5.370
5.390
5.360
5.370
26,865
+0.02(+0.37%)
Jul 24, 2023
5.300
5.400
5.300
5.350
22,770
+0.07(+1.42%)
Jul 21, 2023
5.280
5.360
5.260
5.275
14,990
-0.03(-0.66%)
Jul 20, 2023
5.290
5.310
5.270
5.310
52,764
-0.01(-0.19%)
Jul 19, 2023
5.330
5.350
5.320
5.320
12,122
+0.00(+0.00%)
Jul 18, 2023
5.330
5.370
5.282
5.320
89,118
-0.02(-0.37%)
Jul 17, 2023
5.290
5.360
5.290
5.340
64,633
+0.01(+0.19%)
Jul 14, 2023
5.290
5.340
5.080
5.330
66,705
+0.02(+0.38%)
Jul 13, 2023
5.270
5.330
5.270
5.310
70,618
+0.04(+0.76%)
Jul 12, 2023
5.250
5.280
5.240
5.270
26,963
+0.10(+1.93%)
Jul 11, 2023
5.110
5.250
5.110
5.170
83,730
+0.07(+1.37%)
Jul 10, 2023
5.100
5.130
5.090
5.100
22,239
-0.01(-0.20%)
Jul 07, 2023
5.090
5.150
5.090
5.110
22,681
+0.02(+0.39%)
Jul 06, 2023
5.130
5.160
5.050
5.090
31,492
-0.11(-2.12%)
Jul 05, 2023
5.230
5.240
5.080
5.200
387,515
-0.02(-0.38%)
Jul 03, 2023
5.240
5.300
5.220
5.220
26,791
+0.03(+0.58%)
Jun 30, 2023
5.220
5.220
5.175
5.190
27,145
+0.05(+0.97%)
Jun 29, 2023
5.170
5.170
5.120
5.140
19,175
-0.01(-0.19%)
Jun 28, 2023
5.170
5.190
5.120
5.150
37,306
-0.03(-0.68%)
Jun 27, 2023
5.150
5.190
5.150
5.185
48,415
+0.05(+1.07%)
Jun 26, 2023
5.150
5.175
5.130
5.130
17,445
-0.02(-0.39%)
Jun 23, 2023
5.170
5.190
5.140
5.150
16,780
-0.09(-1.81%)
Jun 22, 2023
5.240
5.250
5.210
5.245
14,328
-0.12(-2.33%)
Jun 21, 2023
5.340
5.380
5.310
5.370
30,751
+0.00(+0.00%)
Jun 20, 2023
5.440
5.440
5.370
5.370
6,971
-0.10(-1.83%)
Jun 16, 2023
5.510
5.510
5.409
5.470
19,666
-0.02(-0.36%)
Jun 15, 2023
5.400
5.530
5.370
5.490
46,863
+0.09(+1.67%)
Jun 14, 2023
5.350
5.400
5.340
5.400
28,645
+0.05(+0.93%)
Jun 13, 2023
5.290
5.360
5.290
5.350
43,731
+0.05(+0.94%)
Jun 12, 2023
5.270
5.310
5.240
5.300
41,167
+0.03(+0.57%)
Jun 09, 2023
5.290
5.320
5.261
5.270
16,086
+0.01(+0.19%)
Jun 08, 2023
5.270
5.330
5.240
5.260
22,074
-0.01(-0.19%)
Jun 07, 2023
5.260
5.290
5.210
5.270
115,221
-0.03(-0.57%)
Jun 06, 2023
5.200
5.300
5.200
5.300
25,161
+0.05(+0.95%)
Jun 05, 2023
5.240
5.250
5.190
5.250
18,336
+0.01(+0.19%)
Jun 02, 2023
5.200
5.280
5.200
5.240
31,403
+0.12(+2.34%)
Jun 01, 2023
4.990
5.120
4.990
5.120
14,489
+0.13(+2.61%)
May 31, 2023
5.020
5.035
4.970
4.990
6,784
-0.06(-1.19%)
May 30, 2023
5.180
5.180
5.050
5.050
5,858
-0.10(-1.94%)
May 26, 2023
5.070
5.150
5.070
5.150
9,375
+0.14(+2.79%)
May 25, 2023
5.060
5.060
5.007
5.010
12,080
-0.04(-0.79%)
May 24, 2023
5.020
5.060
5.020
5.050
35,702
+0.01(+0.20%)
May 23, 2023
5.120
5.150
5.040
5.040
16,390
-0.12(-2.33%)
May 22, 2023
5.120
5.190
5.120
5.160
11,464
+0.05(+0.98%)
May 19, 2023
5.070
5.110
5.070
5.110
11,216
+0.03(+0.59%)
May 18, 2023
5.090
5.100
5.020
5.080
23,768
-0.02(-0.39%)
May 17, 2023
5.130
5.130
5.040
5.100
36,914
-0.03(-0.58%)
May 16, 2023
5.140
5.150
5.091
5.130
12,717
-0.03(-0.58%)
May 15, 2023
5.070
5.170
5.065
5.160
7,956
+0.14(+2.79%)
May 12, 2023
5.030
5.040
5.020
5.020
14,251
-0.03(-0.59%)
May 11, 2023
5.050
5.050
5.000
5.050
7,622
+0.00(+0.00%)
May 10, 2023
5.050
5.100
5.050
5.050
43,343
+0.00(+0.00%)
May 09, 2023
5.050
5.070
5.050
5.050
18,593
-0.05(-0.98%)
May 08, 2023
5.110
5.182
5.080
5.100
30,091
-0.01(-0.20%)
May 05, 2023
5.060
5.110
5.050
5.110
28,624
+0.06(+1.19%)
May 04, 2023
5.070
5.101
5.030
5.050
88,994
+0.00(+0.00%)
May 03, 2023
5.030
5.060
5.020
5.050
16,037
+0.03(+0.60%)
May 02, 2023
5.070
5.080
5.010
5.020
24,501
-0.03(-0.59%)
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.