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
)
5.850
+0.010 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 29, 2009
3.103
3.116
3.094
3.094
109,356
-0.00(-0.14%)
May 28, 2009
3.120
3.125
3.089
3.098
250,039
-0.03(-1.10%)
May 27, 2009
3.111
3.138
3.104
3.133
222,512
+0.03(+0.82%)
May 26, 2009
3.107
3.112
3.081
3.107
164,802
+0.01(+0.43%)
May 22, 2009
3.107
3.120
3.076
3.094
175,828
-0.02(-0.71%)
May 21, 2009
3.081
3.116
3.076
3.116
155,686
+0.03(+1.00%)
May 20, 2009
3.111
3.116
3.081
3.085
169,967
-0.01(-0.28%)
May 19, 2009
3.081
3.103
3.081
3.094
163,712
+0.00(+0.14%)
May 18, 2009
3.111
3.111
3.085
3.089
106,366
-0.01(-0.43%)
May 15, 2009
3.116
3.120
3.081
3.103
122,788
-0.01(-0.28%)
May 14, 2009
3.094
3.111
3.072
3.111
80,205
+0.02(+0.57%)
May 13, 2009
3.107
3.133
3.081
3.094
95,972
-0.04(-1.40%)
May 12, 2009
3.107
3.138
3.067
3.138
178,098
+0.02(+0.71%)
May 11, 2009
3.072
3.138
3.054
3.116
119,959
+0.03(+0.85%)
May 08, 2009
3.094
3.098
3.076
3.089
92,246
+0.00(+0.14%)
May 07, 2009
3.085
3.103
3.063
3.085
164,423
+0.01(+0.43%)
May 06, 2009
3.037
3.098
3.037
3.072
147,951
+0.03(+0.87%)
May 05, 2009
3.067
3.081
3.019
3.045
163,223
-0.03(-0.83%)
May 04, 2009
3.067
3.075
3.059
3.071
183,574
+0.00(+0.12%)
May 01, 2009
3.067
3.076
3.054
3.067
157,483
+0.00(+0.14%)
Apr 30, 2009
3.050
3.063
3.028
3.063
177,139
+0.04(+1.46%)
Apr 29, 2009
3.032
3.059
3.001
3.019
198,716
-0.00(-0.15%)
Apr 28, 2009
3.001
3.037
3.001
3.023
76,683
+0.02(+0.73%)
Apr 27, 2009
2.997
3.019
2.975
3.001
126,623
-0.00(-0.15%)
Apr 24, 2009
3.037
3.037
2.975
3.006
133,297
-0.01(-0.29%)
Apr 23, 2009
2.975
3.015
2.957
3.015
205,438
+0.04(+1.33%)
Apr 22, 2009
2.953
2.979
2.949
2.975
68,932
+0.01(+0.30%)
Apr 21, 2009
2.913
2.966
2.900
2.966
246,089
+0.03(+0.90%)
Apr 20, 2009
2.931
2.940
2.913
2.940
131,147
-0.01(-0.30%)
Apr 17, 2009
2.957
2.957
2.913
2.949
135,090
-0.03(-0.89%)
Apr 16, 2009
2.922
2.975
2.922
2.975
151,028
+0.06(+1.96%)
Apr 15, 2009
2.887
2.927
2.883
2.918
143,456
+0.03(+0.91%)
Apr 14, 2009
2.918
2.918
2.883
2.891
160,569
-0.03(-0.90%)
Apr 13, 2009
2.927
2.931
2.887
2.918
152,580
-0.04(-1.19%)
Apr 09, 2009
2.962
2.984
2.944
2.953
169,558
-0.00(-0.15%)
Apr 08, 2009
2.935
2.971
2.927
2.957
282,126
+0.02(+0.60%)
Apr 07, 2009
2.935
2.962
2.931
2.940
157,945
-0.03(-0.89%)
Apr 06, 2009
2.953
2.966
2.940
2.966
70,204
+0.01(+0.45%)
Apr 03, 2009
2.953
2.966
2.927
2.953
175,880
-0.02(-0.74%)
Apr 02, 2009
2.949
2.988
2.931
2.975
156,584
+0.04(+1.20%)
Apr 01, 2009
2.927
2.940
2.909
2.940
144,895
+0.02(+0.60%)
Mar 31, 2009
2.931
2.931
2.891
2.922
186,657
+0.02(+0.76%)
Mar 30, 2009
2.918
2.934
2.856
2.900
171,335
-0.06(-2.08%)
Mar 26, 2009
2.971
2.971
2.927
2.962
163,144
+0.02(+0.60%)
Mar 25, 2009
2.918
2.960
2.913
2.944
147,706
+0.04(+1.21%)
Mar 24, 2009
2.830
2.931
2.830
2.909
247,535
+0.05(+1.85%)
Mar 23, 2009
2.896
2.905
2.843
2.856
173,623
+0.02(+0.62%)
Mar 20, 2009
2.812
2.865
2.812
2.839
70,984
+0.01(+0.31%)
Mar 19, 2009
2.830
2.845
2.808
2.830
116,941
+0.00(+0.00%)
Mar 18, 2009
2.759
2.838
2.737
2.830
136,133
+0.08(+3.05%)
Mar 17, 2009
2.742
2.785
2.724
2.746
154,738
-0.03(-1.11%)
Mar 16, 2009
2.751
2.777
2.742
2.777
86,020
+0.04(+1.45%)
Mar 13, 2009
2.724
2.746
2.698
2.737
0
+0.02(+0.81%)
Mar 12, 2009
2.658
2.720
2.657
2.715
130,384
+0.06(+2.32%)
Mar 11, 2009
2.685
2.742
2.640
2.654
199,698
-0.04(-1.47%)
Mar 10, 2009
2.605
2.693
2.605
2.693
242,899
+0.03(+0.99%)
Mar 09, 2009
2.724
2.768
2.640
2.667
283,621
-0.10(-3.66%)
Mar 06, 2009
2.764
2.790
2.707
2.768
0
+0.03(+0.96%)
Mar 05, 2009
2.755
2.808
2.707
2.742
102,878
-0.03(-1.11%)
Mar 04, 2009
2.685
2.773
2.685
2.773
302,951
-0.02(-0.79%)
Mar 02, 2009
2.878
2.878
2.781
2.795
323,225
-0.08(-2.76%)
Feb 27, 2009
2.830
2.891
2.790
2.874
0
+0.04(+1.24%)
Feb 26, 2009
2.746
2.852
2.746
2.839
213,966
+0.10(+3.53%)
Feb 25, 2009
2.680
2.776
2.680
2.742
106,454
+0.05(+1.80%)
Feb 24, 2009
2.522
2.715
2.504
2.693
261,052
+0.16(+6.25%)
Feb 23, 2009
2.654
2.693
2.530
2.535
280,851
-0.11(-4.16%)
Feb 20, 2009
2.724
2.751
2.579
2.645
0
-0.09(-3.22%)
Feb 19, 2009
2.790
2.808
2.733
2.733
222,058
-0.04(-1.58%)
Feb 18, 2009
2.847
2.847
2.742
2.777
252,422
-0.04(-1.41%)
Feb 17, 2009
2.949
2.949
2.817
2.817
272,473
-0.14(-4.76%)
Feb 13, 2009
3.037
3.037
2.953
2.957
0
-0.06(-2.01%)
Feb 12, 2009
3.037
3.063
3.001
3.018
175,873
-0.01(-0.47%)
Feb 11, 2009
3.054
3.059
3.006
3.032
169,333
+0.00(+0.00%)
Feb 10, 2009
3.037
3.116
3.019
3.032
150,576
-0.00(-0.14%)
Feb 09, 2009
3.028
3.037
3.006
3.037
97,690
+0.01(+0.29%)
Feb 06, 2009
3.010
3.032
2.988
3.028
0
+0.03(+1.03%)
Feb 05, 2009
2.922
3.032
2.909
2.997
248,768
+0.03(+0.90%)
Feb 04, 2009
2.935
2.987
2.927
2.970
192,652
+0.04(+1.22%)
Feb 03, 2009
2.918
2.962
2.909
2.934
176,130
+0.03(+1.02%)
Feb 02, 2009
2.856
2.909
2.856
2.905
215,386
+0.03(+0.92%)
Jan 30, 2009
2.891
2.891
2.865
2.878
0
-0.00(-0.15%)
Jan 29, 2009
2.878
2.883
2.865
2.883
119,188
+0.01(+0.46%)
Jan 28, 2009
2.874
2.900
2.852
2.869
302,508
+0.02(+0.62%)
Jan 27, 2009
2.847
2.865
2.830
2.852
184,649
+0.00(+0.15%)
Jan 26, 2009
2.834
2.852
2.821
2.847
288,963
+0.02(+0.62%)
Jan 23, 2009
2.834
2.847
2.790
2.830
0
-0.00(-0.15%)
Jan 22, 2009
2.839
2.852
2.799
2.834
203,561
-0.03(-0.92%)
Jan 21, 2009
2.847
2.861
2.825
2.861
164,839
+0.01(+0.46%)
Jan 20, 2009
2.896
2.896
2.817
2.847
213,316
-0.03(-0.92%)
Jan 16, 2009
2.847
2.883
2.812
2.874
0
+0.02(+0.77%)
Jan 15, 2009
2.795
2.861
2.755
2.852
270,219
+0.03(+0.94%)
Jan 14, 2009
2.825
2.843
2.766
2.825
314,126
-0.02(-0.62%)
Jan 13, 2009
2.878
2.896
2.843
2.843
194,547
-0.04(-1.22%)
Jan 12, 2009
2.852
2.887
2.847
2.878
262,800
+0.06(+2.03%)
Jan 09, 2009
2.812
2.861
2.799
2.821
332,653
+0.05(+1.75%)
Jan 08, 2009
2.746
2.808
2.740
2.773
278,472
+0.03(+1.20%)
Jan 07, 2009
2.786
2.799
2.702
2.740
418,668
-0.06(-2.12%)
Jan 06, 2009
2.698
2.799
2.698
2.799
292,226
+0.12(+4.43%)
Jan 05, 2009
2.605
2.685
2.579
2.680
365,183
+0.08(+3.09%)
Jan 02, 2009
2.478
2.605
2.473
2.600
0
+0.12(+4.74%)
Jan 01, 2009
2.429
2.482
2.407
2.482
0
+0.00(+0.00%)
Dec 31, 2008
2.429
2.482
2.407
2.482
546,878
+0.05(+1.99%)
Dec 30, 2008
2.398
2.438
2.385
2.434
555,819
+0.06(+2.41%)
Dec 29, 2008
2.420
2.420
2.354
2.376
628,151
-0.03(-1.28%)
Dec 26, 2008
2.390
2.407
2.381
2.407
0
+0.04(+1.86%)
Dec 24, 2008
2.337
2.390
2.337
2.363
317,824
+0.01(+0.37%)
Dec 23, 2008
2.319
2.363
2.280
2.354
519,113
+0.04(+1.52%)
Dec 22, 2008
2.310
2.359
2.288
2.319
437,056
+0.01(+0.38%)
Dec 19, 2008
2.196
2.354
2.192
2.310
558,167
+0.10(+4.37%)
Dec 18, 2008
2.121
2.240
2.121
2.214
864,400
+0.08(+3.93%)
Dec 17, 2008
2.082
2.178
2.068
2.130
1,028,598
+0.02(+0.83%)
Dec 16, 2008
2.112
2.130
2.068
2.112
333,952
-0.01(-0.41%)
Dec 15, 2008
2.095
2.134
2.060
2.121
455,997
+0.01(+0.42%)
Dec 12, 2008
2.099
2.134
2.082
2.112
0
-0.02(-1.03%)
Dec 11, 2008
2.156
2.165
2.117
2.134
445,886
-0.05(-2.41%)
Dec 10, 2008
2.231
2.240
2.187
2.187
286,218
-0.06(-2.74%)
Dec 09, 2008
2.284
2.297
2.227
2.249
359,347
-0.06(-2.48%)
Dec 08, 2008
2.306
2.354
2.297
2.306
380,664
+0.01(+0.38%)
Dec 05, 2008
2.359
2.398
2.258
2.297
0
-0.08(-3.51%)
Dec 04, 2008
2.420
2.456
2.376
2.381
414,973
-0.08(-3.22%)
Dec 03, 2008
2.456
2.526
2.420
2.460
329,599
-0.05(-2.10%)
Dec 02, 2008
2.522
2.566
2.469
2.513
333,539
+0.06(+2.51%)
Dec 01, 2008
2.526
2.548
2.451
2.451
199,991
-0.04(-1.42%)
Nov 28, 2008
2.544
2.544
2.390
2.486
241,436
-0.02(-0.70%)
Nov 26, 2008
2.491
2.504
2.464
2.504
187,673
+0.04(+1.43%)
Nov 25, 2008
2.478
2.552
2.456
2.469
336,091
-0.04(-1.75%)
Nov 24, 2008
2.478
2.566
2.478
2.513
266,292
+0.04(+1.42%)
Nov 21, 2008
2.574
2.583
2.469
2.478
337,731
-0.12(-4.58%)
Nov 20, 2008
2.640
2.649
2.517
2.596
297,152
-0.05(-1.99%)
Nov 19, 2008
2.711
2.711
2.649
2.649
279,740
-0.06(-2.37%)
Nov 18, 2008
2.786
2.786
2.676
2.714
310,916
-0.01(-0.23%)
Nov 17, 2008
2.764
2.764
2.689
2.720
112,065
-0.04(-1.59%)
Nov 14, 2008
2.737
2.781
2.693
2.764
0
-0.04(-1.26%)
Nov 13, 2008
2.781
2.821
2.733
2.799
244,481
+0.05(+1.76%)
Nov 12, 2008
2.773
2.790
2.737
2.751
217,481
-0.04(-1.57%)
Nov 11, 2008
2.799
2.830
2.781
2.795
150,453
-0.00(-0.16%)
Nov 10, 2008
2.883
2.900
2.776
2.799
345,648
-0.11(-3.72%)
Nov 07, 2008
2.883
2.927
2.861
2.907
0
-0.01(-0.21%)
Nov 06, 2008
2.883
2.927
2.874
2.913
176,877
+0.04(+1.22%)
Nov 05, 2008
2.755
2.878
2.746
2.878
312,520
+0.15(+5.65%)
Nov 04, 2008
2.693
2.790
2.693
2.724
226,936
+0.04(+1.48%)
Nov 03, 2008
2.737
2.737
2.663
2.685
320,084
+0.00(+0.00%)
Oct 31, 2008
2.742
2.754
2.685
2.685
0
-0.04(-1.45%)
Oct 30, 2008
2.759
2.759
2.711
2.724
247,128
+0.01(+0.49%)
Oct 29, 2008
2.817
2.828
2.698
2.711
285,073
-0.11(-3.90%)
Oct 28, 2008
2.900
2.918
2.808
2.821
236,559
-0.07(-2.39%)
Oct 27, 2008
2.843
2.909
2.830
2.890
150,260
+0.03(+1.18%)
Oct 24, 2008
2.817
2.887
2.817
2.856
0
-0.09(-3.13%)
Oct 23, 2008
2.949
3.010
2.874
2.949
213,298
+0.05(+1.67%)
Oct 22, 2008
2.795
2.931
2.795
2.900
206,383
+0.01(+0.46%)
Oct 21, 2008
2.856
2.918
2.839
2.887
136,512
+0.03(+0.92%)
Oct 20, 2008
2.715
2.869
2.715
2.861
240,427
+0.10(+3.67%)
Oct 17, 2008
2.680
2.764
2.649
2.759
0
+0.07(+2.79%)
Oct 16, 2008
2.614
2.751
2.596
2.685
257,587
+0.09(+3.39%)
Oct 15, 2008
2.680
2.737
2.486
2.596
250,468
-0.15(-5.60%)
Oct 14, 2008
2.768
3.138
2.685
2.751
603,956
+0.19(+7.39%)
Oct 13, 2008
2.117
2.614
2.112
2.561
821,294
+0.51(+24.62%)
Oct 10, 2008
2.090
2.284
1.694
2.055
0
-0.33(-13.90%)
Oct 09, 2008
2.561
2.566
2.343
2.387
495,381
-0.18(-6.97%)
Oct 08, 2008
2.530
2.685
2.526
2.566
376,671
-0.23(-8.19%)
Oct 07, 2008
2.755
2.852
2.663
2.795
458,810
+0.08(+2.78%)
Oct 06, 2008
3.094
3.098
2.640
2.719
693,809
-0.41(-12.98%)
Oct 03, 2008
3.116
3.195
3.089
3.125
0
+0.03(+1.00%)
Oct 02, 2008
3.094
3.125
2.997
3.094
163,148
+0.05(+1.59%)
Oct 01, 2008
3.019
3.116
3.010
3.045
190,738
+0.07(+2.37%)
Sep 30, 2008
2.953
2.975
2.918
2.975
217,347
+0.09(+3.21%)
Sep 29, 2008
3.041
3.063
2.883
2.883
516,659
-0.20(-6.43%)
Sep 26, 2008
3.050
3.133
2.997
3.081
0
-0.05(-1.69%)
Sep 25, 2008
3.204
3.204
3.098
3.133
336,577
+0.04(+1.14%)
Sep 24, 2008
3.160
3.164
3.059
3.098
260,166
-0.03(-0.98%)
Sep 23, 2008
3.169
3.169
2.988
3.129
279,606
-0.06(-1.93%)
Sep 22, 2008
3.358
3.367
3.173
3.191
249,050
-0.16(-4.73%)
Sep 19, 2008
3.208
3.349
3.208
3.349
0
+0.29(+9.50%)
Sep 18, 2008
3.283
3.318
2.922
3.059
456,713
-0.24(-7.33%)
Sep 17, 2008
3.384
3.384
3.257
3.301
232,415
-0.08(-2.34%)
Sep 16, 2008
3.411
3.411
3.309
3.380
380,739
-0.01(-0.26%)
Sep 15, 2008
3.411
3.419
3.389
3.389
179,163
-0.03(-0.77%)
Sep 12, 2008
3.455
3.459
3.415
3.415
0
-0.03(-0.77%)
Sep 11, 2008
3.512
3.512
3.441
3.441
174,612
-0.07(-1.88%)
Sep 10, 2008
3.547
3.551
3.499
3.507
243,976
-0.03(-0.75%)
Sep 09, 2008
3.565
3.565
3.534
3.534
224,637
-0.04(-0.99%)
Sep 08, 2008
3.569
3.578
3.560
3.569
117,573
+0.00(+0.00%)
Sep 05, 2008
3.534
3.582
3.525
3.569
0
+0.03(+0.87%)
Sep 04, 2008
3.556
3.556
3.525
3.538
209,814
-0.02(-0.62%)
Sep 03, 2008
3.560
3.565
3.551
3.560
121,217
-0.02(-0.61%)
Sep 02, 2008
3.565
3.587
3.560
3.582
180,822
+0.02(+0.62%)
Aug 29, 2008
3.547
3.560
3.523
3.560
0
+0.03(+0.75%)
Aug 28, 2008
3.507
3.534
3.507
3.534
147,544
+0.03(+0.75%)
Aug 27, 2008
3.494
3.512
3.477
3.507
157,506
-0.00(-0.13%)
Aug 26, 2008
3.481
3.512
3.481
3.512
98,081
+0.03(+0.76%)
Aug 25, 2008
3.485
3.494
3.468
3.485
90,185
+0.01(+0.38%)
Aug 22, 2008
3.499
3.499
3.455
3.472
0
-0.02(-0.50%)
Aug 21, 2008
3.499
3.503
3.481
3.490
69,002
-0.01(-0.25%)
Aug 20, 2008
3.490
3.507
3.477
3.499
118,845
+0.00(+0.13%)
Aug 19, 2008
3.512
3.516
3.477
3.494
183,915
-0.02(-0.50%)
Aug 18, 2008
3.507
3.516
3.494
3.512
80,314
+0.00(+0.00%)
Aug 15, 2008
3.507
3.516
3.494
3.512
0
+0.01(+0.38%)
Aug 14, 2008
3.485
3.507
3.481
3.499
143,922
-0.01(-0.25%)
Aug 13, 2008
3.490
3.507
3.486
3.507
134,694
+0.03(+0.89%)
Aug 12, 2008
3.490
3.503
3.477
3.477
125,433
-0.02(-0.63%)
Aug 11, 2008
3.534
3.534
3.499
3.499
79,425
-0.05(-1.34%)
Aug 08, 2008
3.459
3.551
3.459
3.546
377,003
+0.07(+2.00%)
Aug 07, 2008
3.534
3.534
3.477
3.477
149,869
-0.02(-0.63%)
Aug 06, 2008
3.525
3.525
3.494
3.499
117,039
-0.02(-0.50%)
Aug 05, 2008
3.516
3.525
3.512
3.516
109,617
+0.00(+0.13%)
Aug 04, 2008
3.521
3.525
3.512
3.512
64,919
+0.00(+0.00%)
Aug 01, 2008
3.529
3.529
3.512
3.512
134,735
-0.00(-0.13%)
Jul 31, 2008
3.521
3.534
3.512
3.516
116,230
-0.00(-0.13%)
Jul 30, 2008
3.507
3.521
3.507
3.521
159,351
+0.00(+0.00%)
Jul 29, 2008
3.521
3.524
3.503
3.521
67,948
+0.00(+0.00%)
Jul 28, 2008
3.516
3.525
3.503
3.521
165,566
+0.00(+0.13%)
Jul 25, 2008
3.503
3.516
3.494
3.516
112,190
+0.02(+0.50%)
Jul 24, 2008
3.512
3.521
3.494
3.499
192,534
-0.01(-0.25%)
Jul 23, 2008
3.521
3.521
3.494
3.507
119,416
+0.00(+0.00%)
Jul 22, 2008
3.485
3.516
3.468
3.507
207,244
+0.01(+0.25%)
Jul 21, 2008
3.485
3.507
3.481
3.499
159,931
+0.00(+0.13%)
Jul 18, 2008
3.499
3.512
3.477
3.494
113,801
+0.01(+0.38%)
Jul 17, 2008
3.481
3.507
3.481
3.481
135,001
+0.01(+0.38%)
Jul 16, 2008
3.477
3.494
3.455
3.468
180,443
-0.01(-0.25%)
Jul 15, 2008
3.507
3.507
3.433
3.477
343,421
-0.03(-0.75%)
Jul 14, 2008
3.547
3.556
3.503
3.503
151,880
-0.04(-1.24%)
Jul 11, 2008
3.538
3.565
3.538
3.547
108,027
-0.00(-0.13%)
Jul 10, 2008
3.578
3.587
3.547
3.552
146,931
-0.04(-1.22%)
Jul 09, 2008
3.569
3.595
3.565
3.595
119,250
+0.02(+0.49%)
Jul 08, 2008
3.587
3.587
3.565
3.578
138,676
-0.01(-0.25%)
Jul 07, 2008
3.573
3.600
3.569
3.587
131,763
+0.00(+0.00%)
Jul 04, 2008
3.578
3.595
3.565
3.587
93,057
+0.00(+0.00%)
Jul 03, 2008
3.578
3.595
3.565
3.587
93,057
-0.01(-0.18%)
Jul 02, 2008
3.573
3.595
3.556
3.593
171,249
+0.02(+0.68%)
Jul 01, 2008
3.543
3.573
3.543
3.569
208,515
+0.03(+0.75%)
Jun 30, 2008
3.560
3.560
3.525
3.543
79,525
+0.01(+0.25%)
Jun 27, 2008
3.560
3.560
3.512
3.534
205,347
+0.01(+0.37%)
Jun 26, 2008
3.521
3.551
3.521
3.521
108,940
+0.00(+0.00%)
Jun 25, 2008
3.468
3.551
3.468
3.521
324,822
+0.07(+1.91%)
Jun 24, 2008
3.459
3.512
3.415
3.455
870,846
-0.07(-1.88%)
Jun 23, 2008
3.595
3.609
3.477
3.521
837,362
-0.09(-2.56%)
Jun 20, 2008
3.639
3.640
3.595
3.613
196,692
-0.04(-1.08%)
Jun 19, 2008
3.653
3.661
3.644
3.653
156,836
-0.01(-0.24%)
Jun 18, 2008
3.683
3.683
3.639
3.661
260,259
-0.04(-0.95%)
Jun 17, 2008
3.705
3.719
3.688
3.697
90,641
-0.02(-0.47%)
Jun 16, 2008
3.697
3.732
3.679
3.714
152,414
-0.00(-0.12%)
Jun 13, 2008
3.719
3.732
3.714
3.719
121,561
-0.02(-0.59%)
Jun 12, 2008
3.772
3.776
3.741
3.741
111,301
-0.04(-1.05%)
Jun 11, 2008
3.820
3.823
3.780
3.780
83,959
-0.03(-0.69%)
Jun 10, 2008
3.833
3.851
3.807
3.807
89,823
-0.06(-1.59%)
Jun 09, 2008
3.820
3.868
3.820
3.868
197,174
+0.04(+0.92%)
Jun 06, 2008
3.829
3.851
3.815
3.833
155,254
+0.00(+0.11%)
Jun 05, 2008
3.802
3.829
3.802
3.829
131,038
+0.02(+0.60%)
Jun 04, 2008
3.842
3.842
3.798
3.806
145,283
-0.01(-0.37%)
Jun 03, 2008
3.824
3.846
3.820
3.820
121,263
-0.00(-0.12%)
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.