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
)
6.080
-0.010 (-0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 29, 2004
3.934
3.934
3.908
3.917
87,481
-0.01(-0.22%)
Oct 28, 2004
3.912
3.926
3.890
3.926
179,961
+0.03(+0.79%)
Oct 27, 2004
3.877
3.917
3.877
3.895
293,800
+0.02(+0.45%)
Oct 26, 2004
3.882
3.882
3.864
3.877
240,175
+0.00(+0.11%)
Oct 25, 2004
3.873
3.877
3.855
3.873
197,003
+0.01(+0.34%)
Oct 22, 2004
3.895
3.899
3.860
3.860
255,627
-0.03(-0.79%)
Oct 21, 2004
3.908
3.917
3.886
3.890
107,249
-0.01(-0.34%)
Oct 20, 2004
3.904
3.917
3.886
3.904
121,792
+0.01(+0.23%)
Oct 19, 2004
3.908
3.912
3.882
3.895
268,124
-0.00(-0.11%)
Oct 18, 2004
3.930
3.930
3.882
3.899
203,138
-0.02(-0.56%)
Oct 15, 2004
3.912
3.921
3.899
3.921
169,054
+0.00(+0.11%)
Oct 14, 2004
3.917
3.934
3.908
3.917
128,608
+0.00(+0.00%)
Oct 13, 2004
3.917
3.934
3.904
3.917
146,786
+0.00(+0.00%)
Oct 12, 2004
3.934
3.948
3.899
3.917
312,887
+0.00(+0.11%)
Oct 11, 2004
3.921
3.926
3.899
3.912
115,202
-0.00(-0.11%)
Oct 08, 2004
3.908
3.921
3.899
3.917
156,103
+0.01(+0.23%)
Oct 07, 2004
3.926
3.943
3.908
3.908
55,215
+0.00(+0.00%)
Oct 06, 2004
3.917
3.921
3.904
3.908
97,024
+0.02(+0.45%)
Oct 05, 2004
3.930
3.930
3.890
3.890
183,369
+0.00(+0.11%)
Oct 04, 2004
3.886
3.904
3.868
3.886
163,601
-0.01(-0.34%)
Oct 01, 2004
3.930
3.930
3.895
3.899
293,800
+0.00(+0.00%)
Sep 30, 2004
3.952
3.952
3.890
3.899
205,865
-0.01(-0.23%)
Sep 29, 2004
3.952
3.952
3.908
3.908
194,731
-0.02(-0.56%)
Sep 28, 2004
3.948
3.952
3.926
3.930
226,542
-0.01(-0.33%)
Sep 27, 2004
3.908
3.943
3.899
3.943
223,134
+0.04(+0.90%)
Sep 24, 2004
3.899
3.908
3.886
3.908
180,415
+0.02(+0.45%)
Sep 23, 2004
3.890
3.904
3.886
3.890
150,195
-0.00(-0.11%)
Sep 22, 2004
3.904
3.912
3.882
3.895
202,456
+0.00(+0.00%)
Sep 21, 2004
3.890
3.899
3.851
3.895
190,641
+0.01(+0.34%)
Sep 20, 2004
3.882
3.899
3.882
3.882
139,061
-0.01(-0.34%)
Sep 17, 2004
3.886
3.895
3.868
3.895
106,795
-0.01(-0.23%)
Sep 16, 2004
3.855
3.904
3.855
3.904
168,827
+0.03(+0.80%)
Sep 15, 2004
3.873
3.890
3.855
3.873
266,079
+0.00(+0.00%)
Sep 14, 2004
3.912
3.912
3.873
3.873
182,688
-0.04(-1.01%)
Sep 13, 2004
3.934
3.934
3.904
3.912
219,044
+0.01(+0.23%)
Sep 10, 2004
3.882
3.917
3.882
3.904
155,421
+0.01(+0.23%)
Sep 09, 2004
3.904
3.904
3.882
3.895
90,435
-0.02(-0.56%)
Sep 08, 2004
3.912
3.917
3.895
3.917
184,960
+0.00(+0.11%)
Sep 07, 2004
3.912
3.917
3.895
3.912
166,328
+0.00(+0.11%)
Sep 03, 2004
3.917
3.926
3.895
3.908
92,934
-0.01(-0.34%)
Sep 02, 2004
3.917
3.934
3.908
3.921
142,924
+0.00(+0.11%)
Sep 01, 2004
3.934
3.934
3.904
3.917
149,286
+0.00(+0.00%)
Aug 31, 2004
3.917
3.926
3.899
3.917
244,947
+0.00(+0.11%)
Aug 30, 2004
3.904
3.912
3.873
3.912
149,513
+0.01(+0.34%)
Aug 27, 2004
3.904
3.908
3.873
3.899
331,520
+0.03(+0.68%)
Aug 26, 2004
3.842
3.873
3.829
3.873
194,958
+0.04(+0.92%)
Aug 25, 2004
3.838
3.842
3.816
3.838
144,287
+0.01(+0.23%)
Aug 24, 2004
3.807
3.829
3.798
3.829
196,321
+0.02(+0.46%)
Aug 23, 2004
3.829
3.829
3.798
3.811
310,842
-0.02(-0.46%)
Aug 20, 2004
3.811
3.829
3.798
3.829
67,485
+0.02(+0.46%)
Aug 19, 2004
3.807
3.816
3.785
3.811
107,931
+0.01(+0.23%)
Aug 18, 2004
3.772
3.802
3.772
3.802
126,791
+0.03(+0.82%)
Aug 17, 2004
3.763
3.776
3.745
3.772
250,855
+0.02(+0.59%)
Aug 16, 2004
3.785
3.802
3.750
3.750
197,003
-0.03(-0.81%)
Aug 13, 2004
3.741
3.802
3.736
3.780
189,732
+0.03(+0.82%)
Aug 12, 2004
3.754
3.754
3.723
3.750
154,739
+0.01(+0.24%)
Aug 11, 2004
3.776
3.776
3.741
3.741
234,268
-0.05(-1.28%)
Aug 10, 2004
3.811
3.820
3.789
3.789
212,000
-0.03(-0.81%)
Aug 09, 2004
3.846
3.846
3.802
3.820
123,155
+0.04(+0.93%)
Aug 06, 2004
3.767
3.873
3.767
3.785
371,284
+0.03(+0.82%)
Aug 05, 2004
3.741
3.758
3.741
3.754
162,692
+0.02(+0.47%)
Aug 04, 2004
3.754
3.754
3.736
3.736
110,430
-0.01(-0.23%)
Aug 03, 2004
3.736
3.745
3.723
3.745
173,372
+0.02(+0.47%)
Aug 02, 2004
3.732
3.736
3.719
3.728
101,796
+0.00(+0.00%)
Jul 30, 2004
3.714
3.728
3.697
3.728
192,231
+0.03(+0.83%)
Jul 29, 2004
3.692
3.701
3.666
3.697
177,234
+0.02(+0.60%)
Jul 28, 2004
3.666
3.675
3.635
3.675
315,841
+0.02(+0.60%)
Jul 27, 2004
3.662
3.662
3.640
3.653
150,422
+0.01(+0.36%)
Jul 26, 2004
3.648
3.657
3.635
3.640
103,841
-0.00(-0.12%)
Jul 23, 2004
3.648
3.648
3.618
3.644
122,473
+0.01(+0.36%)
Jul 22, 2004
3.635
3.648
3.622
3.631
171,781
-0.01(-0.24%)
Jul 21, 2004
3.679
3.679
3.631
3.640
178,370
-0.03(-0.72%)
Jul 20, 2004
3.710
3.710
3.657
3.666
188,368
-0.04(-1.07%)
Jul 19, 2004
3.697
3.714
3.688
3.706
145,196
+0.03(+0.72%)
Jul 16, 2004
3.666
3.701
3.662
3.679
170,645
+0.01(+0.36%)
Jul 15, 2004
3.666
3.692
3.657
3.666
343,108
-0.01(-0.36%)
Jul 14, 2004
3.679
3.684
3.657
3.679
280,621
+0.03(+0.72%)
Jul 13, 2004
3.653
3.675
3.640
3.653
165,419
+0.00(+0.00%)
Jul 12, 2004
3.662
3.684
3.644
3.653
285,166
-0.03(-0.84%)
Jul 09, 2004
3.710
3.710
3.684
3.684
126,791
+0.00(+0.00%)
Jul 08, 2004
3.706
3.706
3.684
3.684
188,596
-0.01(-0.36%)
Jul 07, 2004
3.692
3.710
3.670
3.697
430,135
+0.02(+0.48%)
Jul 06, 2004
3.675
3.697
3.670
3.679
278,122
+0.01(+0.24%)
Jul 02, 2004
3.618
3.684
3.618
3.670
212,227
+0.05(+1.46%)
Jul 01, 2004
3.560
3.644
3.560
3.618
295,164
+0.04(+0.98%)
Jun 30, 2004
3.569
3.582
3.547
3.582
241,766
+0.03(+0.87%)
Jun 29, 2004
3.538
3.565
3.538
3.552
316,750
-0.00(-0.12%)
Jun 28, 2004
3.569
3.574
3.534
3.556
282,666
+0.02(+0.50%)
Jun 25, 2004
3.569
3.569
3.530
3.538
199,048
-0.00(-0.12%)
Jun 24, 2004
3.560
3.565
3.538
3.543
105,432
+0.00(+0.12%)
Jun 23, 2004
3.530
3.556
3.525
3.538
132,244
+0.01(+0.25%)
Jun 22, 2004
3.569
3.569
3.521
3.530
299,935
-0.00(-0.12%)
Jun 21, 2004
3.516
3.556
3.516
3.534
143,832
+0.01(+0.38%)
Jun 18, 2004
3.543
3.565
3.521
3.521
247,674
+0.00(+0.00%)
Jun 17, 2004
3.516
3.556
3.512
3.521
424,000
-0.04(-1.23%)
Jun 16, 2004
3.596
3.600
3.560
3.565
155,875
-0.03(-0.86%)
Jun 15, 2004
3.552
3.604
3.552
3.596
246,310
+0.01(+0.37%)
Jun 14, 2004
3.622
3.622
3.578
3.582
219,044
-0.04(-1.21%)
Jun 10, 2004
3.626
3.635
3.591
3.626
259,944
-0.03(-0.72%)
Jun 09, 2004
3.631
3.657
3.618
3.653
254,263
+0.04(+0.97%)
Jun 08, 2004
3.640
3.640
3.609
3.618
199,957
+0.00(+0.00%)
Jun 07, 2004
3.604
3.618
3.591
3.618
193,594
+0.02(+0.49%)
Jun 04, 2004
3.582
3.609
3.582
3.600
154,512
+0.01(+0.37%)
Jun 03, 2004
3.587
3.609
3.582
3.587
224,951
+0.00(+0.12%)
Jun 02, 2004
3.587
3.587
3.565
3.582
144,060
+0.00(+0.00%)
Jun 01, 2004
3.591
3.591
3.569
3.582
207,228
-0.01(-0.25%)
May 28, 2004
3.596
3.640
3.591
3.591
503,074
+0.01(+0.25%)
May 27, 2004
3.574
3.622
3.569
3.582
481,488
+0.00(+0.00%)
May 26, 2004
3.525
3.582
3.525
3.582
195,640
+0.05(+1.50%)
May 25, 2004
3.490
3.552
3.490
3.530
343,790
+0.02(+0.50%)
May 24, 2004
3.477
3.516
3.472
3.512
230,178
+0.03(+0.76%)
May 21, 2004
3.486
3.508
3.477
3.486
301,980
+0.00(+0.00%)
May 20, 2004
3.508
3.508
3.459
3.486
282,666
+0.00(+0.13%)
May 19, 2004
3.494
3.499
3.464
3.481
171,554
-0.02(-0.63%)
May 18, 2004
3.472
3.508
3.459
3.503
281,303
+0.03(+0.76%)
May 17, 2004
3.516
3.516
3.464
3.477
264,943
-0.04(-1.13%)
May 14, 2004
3.464
3.516
3.450
3.516
330,156
+0.04(+1.27%)
May 13, 2004
3.464
3.503
3.455
3.472
227,451
-0.04(-1.00%)
May 12, 2004
3.578
3.578
3.486
3.508
263,125
-0.03(-0.87%)
May 11, 2004
3.455
3.543
3.446
3.538
325,612
+0.08(+2.29%)
May 10, 2004
3.538
3.556
3.433
3.459
519,888
-0.08(-2.36%)
May 07, 2004
3.600
3.600
3.538
3.543
337,655
-0.07(-2.07%)
May 06, 2004
3.622
3.631
3.600
3.618
273,123
-0.03(-0.72%)
May 05, 2004
3.648
3.648
3.574
3.644
299,027
-0.00(-0.12%)
May 04, 2004
3.675
3.675
3.626
3.648
440,814
-0.01(-0.36%)
May 03, 2004
3.684
3.710
3.662
3.662
322,658
-0.04(-1.19%)
Apr 30, 2004
3.697
3.714
3.666
3.706
205,637
+0.04(+1.08%)
Apr 29, 2004
3.653
3.692
3.644
3.666
418,092
+0.02(+0.48%)
Apr 28, 2004
3.631
3.670
3.631
3.648
269,260
-0.03(-0.72%)
Apr 27, 2004
3.657
3.675
3.635
3.675
489,668
+0.00(+0.00%)
Apr 26, 2004
3.701
3.741
3.666
3.675
578,739
-0.07(-1.88%)
Apr 23, 2004
3.785
3.816
3.745
3.745
298,345
-0.07(-1.96%)
Apr 22, 2004
3.816
3.842
3.811
3.820
262,443
+0.00(+0.12%)
Apr 21, 2004
3.838
3.838
3.816
3.816
240,403
-0.02(-0.57%)
Apr 20, 2004
3.882
3.904
3.824
3.838
197,912
-0.07(-1.91%)
Apr 19, 2004
3.877
3.912
3.864
3.912
405,367
+0.05(+1.25%)
Apr 16, 2004
3.838
3.864
3.838
3.864
375,374
+0.04(+1.15%)
Apr 15, 2004
3.873
3.895
3.820
3.820
486,714
-0.10(-2.47%)
Apr 14, 2004
3.983
3.983
3.886
3.917
452,857
-0.07(-1.66%)
Apr 13, 2004
3.983
4.018
3.978
3.983
295,618
-0.08(-1.95%)
Apr 12, 2004
4.124
4.124
4.040
4.062
295,391
-0.04(-1.07%)
Apr 08, 2004
4.110
4.110
4.075
4.106
176,098
+0.04(+0.86%)
Apr 07, 2004
4.031
4.075
4.014
4.071
226,088
+0.04(+0.98%)
Apr 06, 2004
4.027
4.031
3.983
4.031
350,834
+0.00(+0.11%)
Apr 05, 2004
4.159
4.163
4.000
4.027
356,514
-0.14(-3.38%)
Apr 02, 2004
4.190
4.190
4.154
4.168
274,259
-0.03(-0.73%)
Apr 01, 2004
4.225
4.229
4.194
4.199
149,513
-0.02(-0.52%)
Mar 31, 2004
4.256
4.256
4.194
4.221
176,098
-0.01(-0.31%)
Mar 30, 2004
4.243
4.251
4.229
4.234
99,978
+0.00(+0.00%)
Mar 29, 2004
4.251
4.251
4.216
4.234
143,605
-0.01(-0.31%)
Mar 26, 2004
4.243
4.251
4.238
4.247
132,698
+0.00(+0.00%)
Mar 25, 2004
4.234
4.247
4.234
4.247
152,467
+0.00(+0.10%)
Mar 24, 2004
4.243
4.247
4.212
4.243
161,783
+0.04(+0.84%)
Mar 23, 2004
4.225
4.238
4.203
4.207
104,750
-0.01(-0.31%)
Mar 22, 2004
4.212
4.234
4.190
4.221
122,928
+0.01(+0.21%)
Mar 19, 2004
4.234
4.234
4.203
4.212
92,025
-0.01(-0.21%)
Mar 18, 2004
4.225
4.234
4.181
4.221
208,137
+0.01(+0.31%)
Mar 17, 2004
4.251
4.251
4.207
4.207
159,511
-0.04(-1.04%)
Mar 16, 2004
4.238
4.251
4.225
4.251
279,031
+0.03(+0.63%)
Mar 15, 2004
4.207
4.225
4.190
4.225
189,959
+0.00(+0.00%)
Mar 12, 2004
4.212
4.243
4.212
4.225
148,831
+0.03(+0.63%)
Mar 11, 2004
4.216
4.247
4.194
4.199
226,088
-0.00(-0.10%)
Mar 10, 2004
4.234
4.238
4.199
4.203
166,782
-0.04(-0.93%)
Mar 09, 2004
4.221
4.247
4.216
4.243
242,902
+0.01(+0.31%)
Mar 08, 2004
4.225
4.229
4.207
4.229
217,680
+0.01(+0.21%)
Mar 05, 2004
4.216
4.234
4.203
4.221
224,497
+0.00(+0.10%)
Mar 04, 2004
4.203
4.221
4.194
4.216
142,469
+0.00(+0.00%)
Mar 03, 2004
4.229
4.229
4.203
4.216
158,375
-0.00(-0.10%)
Mar 02, 2004
4.221
4.243
4.207
4.221
202,683
+0.00(+0.00%)
Mar 01, 2004
4.251
4.260
4.221
4.221
178,598
-0.02(-0.42%)
Feb 27, 2004
4.221
4.243
4.207
4.238
86,799
+0.03(+0.63%)
Feb 26, 2004
4.225
4.225
4.194
4.212
121,110
+0.02(+0.42%)
Feb 25, 2004
4.199
4.199
4.181
4.194
197,685
+0.00(+0.11%)
Feb 24, 2004
4.199
4.212
4.181
4.190
176,553
+0.00(+0.11%)
Feb 23, 2004
4.185
4.203
4.168
4.185
197,912
-0.01(-0.21%)
Feb 20, 2004
4.234
4.243
4.163
4.194
237,903
-0.02(-0.42%)
Feb 19, 2004
4.247
4.247
4.203
4.212
189,277
+0.00(+0.00%)
Feb 18, 2004
4.260
4.273
4.212
4.212
341,290
-0.02(-0.52%)
Feb 17, 2004
4.282
4.287
4.234
4.234
143,605
-0.02(-0.41%)
Feb 13, 2004
4.229
4.251
4.229
4.251
362,649
+0.00(+0.10%)
Feb 12, 2004
4.256
4.269
4.229
4.247
206,319
+0.01(+0.21%)
Feb 11, 2004
4.221
4.247
4.212
4.238
541,020
+0.00(+0.10%)
Feb 10, 2004
4.247
4.247
4.199
4.234
232,677
-0.03(-0.62%)
Feb 09, 2004
4.260
4.273
4.251
4.260
340,836
-0.01(-0.21%)
Feb 06, 2004
4.269
4.273
4.229
4.269
232,223
+0.00(+0.10%)
Feb 05, 2004
4.295
4.295
4.119
4.265
1,031,824
-0.05(-1.22%)
Feb 04, 2004
4.370
4.379
4.291
4.317
439,678
-0.07(-1.51%)
Feb 03, 2004
4.405
4.410
4.375
4.383
279,712
-0.03(-0.60%)
Feb 02, 2004
4.388
4.410
4.375
4.410
143,605
+0.04(+1.01%)
Jan 30, 2004
4.405
4.410
4.348
4.366
191,322
-0.01(-0.20%)
Jan 29, 2004
4.454
4.454
4.353
4.375
330,611
-0.07(-1.58%)
Jan 28, 2004
4.423
4.445
4.419
4.445
215,408
+0.05(+1.10%)
Jan 27, 2004
4.410
4.423
4.379
4.397
294,482
-0.03(-0.70%)
Jan 26, 2004
4.436
4.454
4.423
4.427
180,188
-0.01(-0.20%)
Jan 23, 2004
4.463
4.467
4.427
4.436
161,329
-0.04(-0.79%)
Jan 22, 2004
4.498
4.498
4.445
4.471
237,449
-0.02(-0.39%)
Jan 21, 2004
4.480
4.502
4.458
4.489
289,710
+0.01(+0.20%)
Jan 20, 2004
4.489
4.511
4.476
4.480
269,260
+0.00(+0.00%)
Jan 16, 2004
4.498
4.507
4.471
4.480
161,556
+0.00(+0.00%)
Jan 15, 2004
4.485
4.489
4.432
4.480
294,255
+0.03(+0.59%)
Jan 14, 2004
4.441
4.476
4.423
4.454
328,793
+0.03(+0.70%)
Jan 13, 2004
4.392
4.423
4.379
4.423
160,420
+0.03(+0.60%)
Jan 12, 2004
4.375
4.401
4.361
4.397
236,767
+0.02(+0.40%)
Jan 09, 2004
4.361
4.379
4.339
4.379
255,172
+0.02(+0.51%)
Jan 08, 2004
4.361
4.361
4.339
4.357
217,453
-0.00(-0.10%)
Jan 07, 2004
4.357
4.361
4.331
4.361
107,704
+0.01(+0.30%)
Jan 06, 2004
4.348
4.353
4.300
4.348
270,851
+0.01(+0.30%)
Jan 05, 2004
4.317
4.335
4.291
4.335
263,807
+0.04(+1.03%)
Jan 02, 2004
4.331
4.331
4.291
4.291
153,376
-0.04(-0.81%)
Dec 31, 2003
4.291
4.331
4.287
4.326
98,388
+0.02(+0.51%)
Dec 30, 2003
4.300
4.309
4.278
4.304
146,559
+0.02(+0.41%)
Dec 29, 2003
4.313
4.313
4.278
4.287
164,055
-0.03(-0.61%)
Dec 26, 2003
4.287
4.317
4.269
4.313
91,116
+0.04(+0.93%)
Dec 24, 2003
4.265
4.295
4.265
4.273
137,016
+0.00(+0.10%)
Dec 23, 2003
4.291
4.291
4.269
4.269
138,379
-0.04(-0.82%)
Dec 22, 2003
4.335
4.344
4.282
4.304
190,868
-0.01(-0.31%)
Dec 19, 2003
4.344
4.344
4.300
4.317
109,749
-0.03(-0.61%)
Dec 18, 2003
4.348
4.357
4.322
4.344
154,966
+0.00(+0.10%)
Dec 17, 2003
4.322
4.339
4.291
4.339
142,242
+0.03(+0.61%)
Dec 16, 2003
4.313
4.326
4.287
4.313
112,021
+0.00(+0.00%)
Dec 15, 2003
4.344
4.344
4.313
4.313
112,021
-0.02(-0.41%)
Dec 12, 2003
4.260
4.348
4.260
4.331
151,558
+0.04(+1.03%)
Dec 11, 2003
4.322
4.322
4.260
4.287
258,581
-0.02(-0.41%)
Dec 10, 2003
4.322
4.331
4.300
4.304
171,554
-0.02(-0.51%)
Dec 09, 2003
4.357
4.357
4.304
4.326
208,819
-0.03(-0.71%)
Dec 08, 2003
4.344
4.348
4.331
4.357
205,183
+0.03(+0.61%)
Dec 05, 2003
4.313
4.326
4.313
4.331
168,827
+0.02(+0.51%)
Dec 04, 2003
4.300
4.309
4.287
4.309
164,055
+0.03(+0.62%)
Dec 03, 2003
4.291
4.300
4.269
4.282
266,988
-0.03(-0.61%)
Dec 02, 2003
4.313
4.313
4.304
4.309
281,985
+0.01(+0.31%)
Dec 01, 2003
4.238
4.313
4.238
4.295
295,164
-0.01(-0.20%)
Nov 28, 2003
4.287
4.322
4.287
4.304
119,747
+0.05(+1.24%)
Nov 26, 2003
4.269
4.291
4.251
4.251
196,548
+0.00(+0.10%)
Nov 25, 2003
4.269
4.269
4.243
4.247
172,463
+0.01(+0.31%)
Nov 24, 2003
4.282
4.282
4.229
4.234
166,328
-0.04(-1.03%)
Nov 21, 2003
4.269
4.269
4.251
4.278
161,783
+0.01(+0.31%)
Nov 20, 2003
4.269
4.269
4.247
4.265
186,096
+0.04(+0.94%)
Nov 19, 2003
4.216
4.229
4.216
4.225
147,468
+0.00(+0.00%)
Nov 18, 2003
4.203
4.225
4.194
4.225
193,822
+0.02(+0.42%)
Nov 17, 2003
4.216
4.216
4.203
4.207
149,513
-0.03(-0.62%)
Nov 14, 2003
4.265
4.269
4.225
4.234
225,406
-0.02(-0.52%)
Nov 13, 2003
4.238
4.256
4.225
4.256
195,867
+0.04(+1.04%)
Nov 12, 2003
4.207
4.216
4.207
4.212
85,209
+0.00(+0.00%)
Nov 11, 2003
4.203
4.221
4.194
4.212
164,055
-0.01(-0.21%)
Nov 10, 2003
4.238
4.238
4.212
4.221
140,651
-0.01(-0.21%)
Nov 07, 2003
4.234
4.243
4.229
4.229
149,286
+0.00(+0.00%)
Nov 06, 2003
4.229
4.229
4.212
4.229
227,905
+0.00(+0.10%)
Nov 05, 2003
4.221
4.225
4.221
4.225
230,632
+0.00(+0.10%)
Nov 04, 2003
4.221
4.221
4.207
4.221
127,161
-0.00(-0.10%)
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.