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 (%)
May 31, 2013
4.886
4.902
4.782
4.806
556,103
-0.10(-1.96%)
May 30, 2013
4.897
4.941
4.880
4.902
271,470
-0.02(-0.33%)
May 29, 2013
5.006
5.006
4.869
4.919
556,453
-0.09(-1.86%)
May 28, 2013
5.023
5.056
4.990
5.012
357,340
-0.02(-0.36%)
May 24, 2013
5.034
5.056
5.023
5.030
240,630
-0.02(-0.40%)
May 23, 2013
5.028
5.078
5.028
5.050
173,808
-0.01(-0.11%)
May 22, 2013
5.050
5.089
5.050
5.056
231,995
-0.02(-0.32%)
May 21, 2013
5.061
5.072
5.028
5.072
347,315
+0.00(+0.00%)
May 20, 2013
5.039
5.078
5.029
5.072
322,778
+0.04(+0.76%)
May 17, 2013
5.012
5.034
5.012
5.034
189,300
+0.02(+0.44%)
May 16, 2013
5.001
5.017
4.995
5.012
388,013
+0.03(+0.55%)
May 15, 2013
5.006
5.017
4.985
4.985
383,608
-0.03(-0.66%)
May 13, 2013
5.160
5.176
4.979
5.017
1,221,592
-0.14(-2.77%)
May 10, 2013
5.155
5.177
5.155
5.161
150,321
-0.01(-0.10%)
May 09, 2013
5.171
5.177
5.155
5.166
246,906
+0.01(+0.11%)
May 08, 2013
5.144
5.171
5.144
5.161
161,773
-0.01(-0.21%)
May 07, 2013
5.144
5.182
5.144
5.171
159,927
+0.02(+0.32%)
May 06, 2013
5.182
5.188
5.144
5.155
215,916
-0.01(-0.11%)
May 03, 2013
5.171
5.182
5.161
5.161
159,432
-0.02(-0.42%)
May 02, 2013
5.161
5.182
5.161
5.182
145,183
+0.02(+0.42%)
May 01, 2013
5.182
5.182
5.139
5.161
202,496
-0.01(-0.21%)
Apr 30, 2013
5.193
5.193
5.150
5.171
186,230
+0.01(+0.11%)
Apr 29, 2013
5.171
5.171
5.117
5.166
192,769
+0.00(+0.00%)
Apr 26, 2013
5.117
5.171
5.134
5.166
266,161
+0.03(+0.63%)
Apr 25, 2013
5.111
5.139
5.095
5.134
190,078
+0.03(+0.65%)
Apr 24, 2013
5.111
5.122
5.090
5.101
151,265
-0.02(-0.32%)
Apr 23, 2013
5.084
5.122
5.084
5.117
151,615
+0.03(+0.54%)
Apr 22, 2013
5.073
5.095
5.073
5.090
139,975
+0.02(+0.43%)
Apr 19, 2013
5.046
5.068
5.035
5.068
150,719
+0.03(+0.54%)
Apr 18, 2013
5.030
5.062
5.008
5.041
315,993
-0.01(-0.11%)
Apr 17, 2013
5.046
5.047
5.030
5.046
85,638
+0.02(+0.33%)
Apr 16, 2013
5.041
5.041
5.013
5.030
165,452
-0.02(-0.32%)
Apr 15, 2013
5.062
5.062
5.024
5.046
145,085
-0.01(-0.11%)
Apr 12, 2013
5.024
5.057
5.024
5.051
203,517
+0.03(+0.54%)
Apr 11, 2013
5.041
5.051
5.008
5.024
168,451
-0.02(-0.33%)
Apr 10, 2013
5.035
5.068
5.035
5.041
348,464
-0.03(-0.55%)
Apr 09, 2013
5.036
5.074
5.030
5.068
213,465
+0.01(+0.21%)
Apr 08, 2013
5.068
5.079
5.030
5.057
160,508
-0.02(-0.32%)
Apr 05, 2013
5.014
5.079
4.992
5.074
350,138
+0.07(+1.41%)
Apr 04, 2013
4.971
5.003
4.965
5.003
187,178
+0.02(+0.44%)
Apr 03, 2013
4.971
4.992
4.954
4.982
191,624
-0.01(-0.11%)
Apr 02, 2013
5.009
5.009
4.976
4.987
148,243
-0.01(-0.22%)
Apr 01, 2013
4.998
5.019
4.960
4.998
270,976
+0.01(+0.11%)
Mar 28, 2013
4.976
5.009
4.976
4.992
239,639
+0.01(+0.22%)
Mar 27, 2013
4.927
4.982
4.922
4.982
180,883
+0.03(+0.66%)
Mar 26, 2013
4.922
4.954
4.900
4.949
266,511
+0.01(+0.22%)
Mar 25, 2013
4.949
4.960
4.911
4.938
452,775
-0.02(-0.44%)
Mar 22, 2013
4.960
4.982
4.944
4.960
241,290
-0.02(-0.44%)
Mar 21, 2013
4.992
5.019
4.922
4.982
692,040
-0.01(-0.22%)
Mar 20, 2013
4.982
5.014
4.954
4.992
348,313
+0.02(+0.33%)
Mar 19, 2013
4.954
4.976
4.889
4.976
374,684
+0.03(+0.66%)
Mar 18, 2013
4.840
4.980
4.830
4.944
519,822
+0.07(+1.33%)
Mar 15, 2013
4.916
4.938
4.742
4.878
1,296,258
-0.05(-1.10%)
Mar 14, 2013
5.052
5.052
4.916
4.933
921,061
-0.15(-2.88%)
Mar 13, 2013
5.090
5.095
5.036
5.079
354,555
-0.04(-0.85%)
Mar 12, 2013
5.128
5.155
5.068
5.123
298,367
-0.02(-0.32%)
Mar 11, 2013
5.226
5.228
5.133
5.139
517,894
-0.09(-1.78%)
Mar 08, 2013
5.259
5.259
5.172
5.232
309,971
+0.00(+0.01%)
Mar 07, 2013
5.280
5.286
5.232
5.232
232,276
-0.05(-1.02%)
Mar 06, 2013
5.340
5.340
5.280
5.286
206,139
-0.03(-0.51%)
Mar 05, 2013
5.340
5.340
5.303
5.313
233,996
-0.02(-0.30%)
Mar 04, 2013
5.296
5.345
5.288
5.329
313,088
+0.02(+0.30%)
Mar 01, 2013
5.296
5.323
5.280
5.313
218,408
+0.04(+0.82%)
Feb 28, 2013
5.254
5.286
5.242
5.269
207,877
+0.04(+0.72%)
Feb 27, 2013
5.210
5.232
5.210
5.232
122,856
+0.01(+0.21%)
Feb 26, 2013
5.215
5.226
5.188
5.221
127,209
+0.01(+0.21%)
Feb 25, 2013
5.188
5.226
5.178
5.210
194,621
+0.01(+0.21%)
Feb 22, 2013
5.183
5.205
5.161
5.199
118,065
+0.01(+0.10%)
Feb 21, 2013
5.145
5.199
5.145
5.194
103,577
+0.03(+0.63%)
Feb 20, 2013
5.161
5.178
5.145
5.161
195,815
-0.02(-0.42%)
Feb 19, 2013
5.145
5.183
5.135
5.183
268,989
+0.04(+0.73%)
Feb 15, 2013
5.183
5.188
5.140
5.145
210,853
-0.03(-0.52%)
Feb 14, 2013
5.226
5.237
5.161
5.172
361,265
-0.06(-1.24%)
Feb 13, 2013
5.253
5.269
5.237
5.237
174,136
-0.03(-0.61%)
Feb 12, 2013
5.264
5.275
5.248
5.269
189,375
+0.01(+0.10%)
Feb 11, 2013
5.286
5.307
5.264
5.264
173,187
-0.03(-0.62%)
Feb 08, 2013
5.297
5.313
5.297
5.297
155,792
-0.02(-0.30%)
Feb 07, 2013
5.313
5.313
5.286
5.313
91,196
+0.02(+0.30%)
Feb 06, 2013
5.265
5.297
5.265
5.297
86,266
+0.04(+0.82%)
Feb 04, 2013
5.292
5.297
5.238
5.254
225,402
-0.04(-0.71%)
Feb 01, 2013
5.297
5.340
5.286
5.292
177,799
-0.01(-0.20%)
Jan 31, 2013
5.335
5.335
5.276
5.302
178,795
-0.02(-0.40%)
Jan 30, 2013
5.270
5.324
5.254
5.324
223,678
+0.06(+1.12%)
Jan 29, 2013
5.286
5.313
5.249
5.265
232,207
+0.00(+0.00%)
Jan 28, 2013
5.351
5.356
5.259
5.265
514,308
-0.08(-1.51%)
Jan 25, 2013
5.356
5.367
5.345
5.345
96,472
+0.00(+0.00%)
Jan 24, 2013
5.361
5.378
5.345
5.345
290,665
-0.02(-0.30%)
Jan 23, 2013
5.351
5.361
5.345
5.361
112,670
+0.03(+0.60%)
Jan 22, 2013
5.302
5.335
5.302
5.329
120,626
+0.03(+0.51%)
Jan 18, 2013
5.292
5.302
5.286
5.302
92,669
+0.02(+0.41%)
Jan 17, 2013
5.276
5.308
5.270
5.281
125,553
+0.01(+0.20%)
Jan 16, 2013
5.254
5.286
5.227
5.270
208,098
+0.02(+0.31%)
Jan 15, 2013
5.335
5.335
5.249
5.254
189,826
-0.05(-1.01%)
Jan 14, 2013
5.361
5.367
5.302
5.308
142,322
-0.05(-0.86%)
Jan 11, 2013
5.361
5.383
5.324
5.354
150,027
-0.01(-0.24%)
Jan 10, 2013
5.367
5.383
5.351
5.367
231,604
-0.04(-0.71%)
Jan 09, 2013
5.410
5.421
5.373
5.405
231,787
-0.01(-0.10%)
Jan 08, 2013
5.410
5.416
5.384
5.410
157,983
+0.03(+0.50%)
Jan 07, 2013
5.346
5.394
5.330
5.384
228,080
+0.04(+0.80%)
Jan 04, 2013
5.303
5.341
5.293
5.341
164,769
+0.05(+0.91%)
Jan 03, 2013
5.250
5.293
5.245
5.293
200,814
+0.07(+1.33%)
Jan 02, 2013
5.186
5.223
5.106
5.223
448,749
+0.12(+2.30%)
Dec 31, 2012
5.047
5.111
5.036
5.106
483,585
-0.05(-1.04%)
Dec 28, 2012
5.116
5.159
5.095
5.159
315,134
+0.07(+1.47%)
Dec 27, 2012
5.180
5.180
5.052
5.084
325,738
-0.07(-1.45%)
Dec 26, 2012
5.261
5.261
5.132
5.159
334,333
-0.06(-1.23%)
Dec 24, 2012
5.261
5.261
5.218
5.223
228,594
-0.02(-0.41%)
Dec 21, 2012
5.148
5.245
5.148
5.245
298,700
+0.06(+1.24%)
Dec 20, 2012
5.191
5.212
5.148
5.180
228,776
+0.01(+0.10%)
Dec 19, 2012
5.106
5.207
5.106
5.175
286,033
+0.04(+0.83%)
Dec 18, 2012
5.090
5.143
5.025
5.132
421,348
+0.02(+0.42%)
Dec 17, 2012
5.202
5.213
5.090
5.111
433,258
-0.11(-2.05%)
Dec 14, 2012
5.250
5.250
5.175
5.218
241,117
-0.04(-0.71%)
Dec 13, 2012
5.282
5.282
5.213
5.255
241,179
-0.02(-0.30%)
Dec 12, 2012
5.287
5.309
5.250
5.271
244,733
+0.00(+0.09%)
Dec 11, 2012
5.213
5.272
5.203
5.267
297,957
+0.05(+0.92%)
Dec 10, 2012
5.251
5.267
5.219
5.219
341,523
-0.05(-0.91%)
Dec 07, 2012
5.346
5.346
5.261
5.267
281,744
-0.08(-1.49%)
Dec 06, 2012
5.325
5.357
5.320
5.346
208,086
+0.01(+0.20%)
Dec 05, 2012
5.346
5.346
5.288
5.336
288,084
-0.01(-0.20%)
Dec 04, 2012
5.415
5.415
5.320
5.346
259,376
-0.03(-0.59%)
Nov 30, 2012
5.442
5.458
5.357
5.378
307,974
-0.03(-0.59%)
Nov 29, 2012
5.410
5.415
5.378
5.410
293,257
+0.01(+0.20%)
Nov 28, 2012
5.400
5.400
5.373
5.400
163,602
+0.03(+0.50%)
Nov 27, 2012
5.378
5.378
5.341
5.373
140,565
+0.03(+0.50%)
Nov 26, 2012
5.378
5.378
5.325
5.346
145,533
-0.02(-0.40%)
Nov 23, 2012
5.373
5.373
5.357
5.368
100,884
+0.01(+0.10%)
Nov 21, 2012
5.368
5.384
5.330
5.362
275,914
+0.03(+0.50%)
Nov 20, 2012
5.320
5.336
5.272
5.336
187,724
+0.02(+0.30%)
Nov 19, 2012
5.235
5.320
5.235
5.320
213,467
+0.09(+1.63%)
Nov 16, 2012
5.107
5.235
5.102
5.235
246,360
+0.13(+2.61%)
Nov 15, 2012
5.235
5.235
5.080
5.102
483,277
-0.12(-2.34%)
Nov 14, 2012
5.245
5.272
5.213
5.224
173,794
-0.03(-0.51%)
Nov 13, 2012
5.320
5.325
5.240
5.251
174,881
-0.06(-1.11%)
Nov 12, 2012
5.294
5.336
5.283
5.310
228,088
-0.02(-0.40%)
Nov 09, 2012
5.267
5.331
5.267
5.331
205,862
+0.04(+0.80%)
Nov 08, 2012
5.230
5.294
5.230
5.288
247,046
+0.03(+0.60%)
Nov 07, 2012
5.140
5.257
5.140
5.257
276,133
+0.10(+1.95%)
Nov 06, 2012
5.119
5.167
5.119
5.156
84,018
+0.01(+0.10%)
Nov 05, 2012
5.167
5.172
5.135
5.151
94,713
-0.03(-0.61%)
Nov 02, 2012
5.214
5.225
5.172
5.183
142,334
-0.04(-0.71%)
Nov 01, 2012
5.251
5.251
5.214
5.220
142,194
-0.02(-0.30%)
Oct 31, 2012
5.304
5.310
5.220
5.236
216,253
-0.03(-0.60%)
Oct 26, 2012
5.251
5.267
5.267
5.267
125,242
+0.00(+0.00%)
Oct 25, 2012
5.273
5.278
5.251
5.267
49,758
+0.00(+0.00%)
Oct 24, 2012
5.304
5.331
5.230
5.267
179,610
-0.01(-0.10%)
Oct 23, 2012
5.257
5.288
5.246
5.273
124,703
+0.04(+0.81%)
Oct 19, 2012
5.241
5.241
5.209
5.230
138,501
+0.01(+0.20%)
Oct 18, 2012
5.241
5.257
5.204
5.220
124,528
+0.00(+0.00%)
Oct 17, 2012
5.225
5.241
5.214
5.220
142,247
+0.01(+0.10%)
Oct 16, 2012
5.204
5.225
5.193
5.214
144,506
+0.00(+0.00%)
Oct 15, 2012
5.198
5.230
5.188
5.214
126,662
+0.01(+0.10%)
Oct 12, 2012
5.236
5.246
5.188
5.209
203,374
-0.05(-1.01%)
Oct 11, 2012
5.267
5.267
5.204
5.262
174,430
+0.01(+0.10%)
Oct 10, 2012
5.230
5.267
5.214
5.257
290,953
+0.07(+1.32%)
Oct 09, 2012
5.257
5.267
5.188
5.188
226,326
-0.08(-1.60%)
Oct 08, 2012
5.246
5.299
5.231
5.273
199,491
+0.03(+0.50%)
Oct 05, 2012
5.252
5.288
5.225
5.246
249,635
+0.01(+0.10%)
Oct 04, 2012
5.310
5.315
5.209
5.241
207,176
-0.05(-1.00%)
Oct 03, 2012
5.278
5.304
5.278
5.294
173,131
+0.01(+0.10%)
Oct 02, 2012
5.273
5.304
5.267
5.288
310,496
+0.02(+0.40%)
Oct 01, 2012
5.310
5.341
5.252
5.267
270,955
-0.01(-0.20%)
Sep 28, 2012
5.267
5.294
5.260
5.278
159,249
+0.01(+0.10%)
Sep 27, 2012
5.283
5.283
5.246
5.273
166,811
+0.01(+0.10%)
Sep 26, 2012
5.246
5.278
5.225
5.267
212,184
+0.03(+0.50%)
Sep 25, 2012
5.257
5.262
5.199
5.241
231,620
-0.01(-0.20%)
Sep 24, 2012
5.257
5.257
5.231
5.252
196,379
-0.02(-0.30%)
Sep 21, 2012
5.252
5.267
5.231
5.267
301,230
+0.04(+0.70%)
Sep 20, 2012
5.199
5.241
5.183
5.231
104,408
+0.04(+0.71%)
Sep 19, 2012
5.183
5.199
5.183
5.194
116,336
+0.02(+0.41%)
Sep 18, 2012
5.178
5.183
5.162
5.173
113,331
-0.01(-0.20%)
Sep 17, 2012
5.183
5.188
5.125
5.183
251,023
+0.02(+0.41%)
Sep 14, 2012
5.188
5.194
5.157
5.162
296,708
-0.02(-0.41%)
Sep 13, 2012
5.178
5.197
5.173
5.183
151,304
+0.01(+0.10%)
Sep 12, 2012
5.173
5.183
5.167
5.178
106,369
+0.02(+0.30%)
Sep 11, 2012
5.168
5.199
5.157
5.163
230,760
-0.02(-0.30%)
Sep 10, 2012
5.194
5.220
5.152
5.178
100,335
-0.02(-0.30%)
Sep 07, 2012
5.189
5.225
5.189
5.194
121,983
-0.01(-0.10%)
Sep 06, 2012
5.189
5.199
5.136
5.199
230,630
+0.03(+0.51%)
Sep 05, 2012
5.194
5.194
5.147
5.173
165,300
+0.00(+0.00%)
Sep 04, 2012
5.147
5.178
5.142
5.173
263,640
+0.03(+0.51%)
Aug 31, 2012
5.152
5.163
5.126
5.147
172,012
+0.02(+0.41%)
Aug 30, 2012
5.121
5.136
5.110
5.126
217,850
-0.01(-0.20%)
Aug 29, 2012
5.110
5.136
5.094
5.136
271,117
+0.12(+2.30%)
Aug 27, 2012
4.984
5.032
4.958
5.021
234,700
+0.07(+1.48%)
Aug 24, 2012
4.948
4.963
4.932
4.948
152,081
+0.01(+0.11%)
Aug 23, 2012
4.942
5.000
4.932
4.942
182,967
-0.01(-0.11%)
Aug 22, 2012
5.005
5.011
4.948
4.948
282,954
-0.07(-1.36%)
Aug 21, 2012
5.068
5.079
5.016
5.016
209,083
-0.05(-1.03%)
Aug 20, 2012
5.094
5.094
5.058
5.068
159,169
-0.02(-0.31%)
Aug 17, 2012
5.084
5.094
5.079
5.084
152,625
+0.01(+0.10%)
Aug 16, 2012
5.053
5.084
5.053
5.079
194,627
+0.04(+0.83%)
Aug 15, 2012
5.026
5.047
5.016
5.037
191,047
+0.02(+0.42%)
Aug 14, 2012
4.984
5.026
4.984
5.016
258,984
+0.04(+0.74%)
Aug 13, 2012
5.042
5.042
4.979
4.979
265,435
-0.07(-1.35%)
Aug 10, 2012
5.058
5.063
5.032
5.047
283,522
+0.01(+0.21%)
Aug 09, 2012
5.079
5.084
5.026
5.037
314,678
-0.04(-0.73%)
Aug 08, 2012
5.074
5.111
5.058
5.074
198,705
+0.01(+0.10%)
Aug 07, 2012
5.105
5.121
5.069
5.069
292,555
-0.05(-0.92%)
Aug 06, 2012
5.105
5.116
5.090
5.116
187,650
+0.03(+0.51%)
Aug 03, 2012
5.100
5.105
5.090
5.090
195,129
-0.01(-0.20%)
Aug 02, 2012
5.111
5.111
5.084
5.100
142,070
+0.01(+0.10%)
Aug 01, 2012
5.126
5.147
5.084
5.095
166,708
-0.01(-0.20%)
Jul 31, 2012
5.131
5.131
5.058
5.105
362,067
+0.01(+0.10%)
Jul 30, 2012
5.074
5.100
5.053
5.100
153,323
+0.03(+0.51%)
Jul 27, 2012
5.058
5.095
5.043
5.074
235,468
+0.02(+0.41%)
Jul 26, 2012
5.079
5.084
5.027
5.053
241,915
+0.00(+0.00%)
Jul 25, 2012
5.032
5.069
5.027
5.053
266,648
+0.03(+0.62%)
Jul 24, 2012
4.985
5.043
4.985
5.022
204,828
+0.02(+0.42%)
Jul 23, 2012
4.985
5.011
4.961
5.001
223,665
+0.02(+0.31%)
Jul 20, 2012
4.954
4.991
4.954
4.985
137,270
+0.03(+0.63%)
Jul 19, 2012
4.985
4.985
4.928
4.954
243,075
-0.03(-0.63%)
Jul 18, 2012
4.918
4.985
4.918
4.985
277,383
+0.07(+1.49%)
Jul 17, 2012
4.865
4.918
4.865
4.912
233,719
+0.04(+0.86%)
Jul 16, 2012
4.871
4.886
4.860
4.871
291,380
+0.02(+0.32%)
Jul 13, 2012
4.860
4.897
4.850
4.855
280,417
+0.01(+0.22%)
Jul 12, 2012
4.850
4.865
4.818
4.845
243,878
-0.02(-0.43%)
Jul 11, 2012
4.891
4.907
4.865
4.865
275,901
-0.03(-0.65%)
Jul 10, 2012
4.902
4.934
4.897
4.897
300,582
+0.00(+0.00%)
Jul 09, 2012
4.892
4.923
4.892
4.897
127,683
+0.00(+0.00%)
Jul 06, 2012
4.892
4.918
4.887
4.897
196,324
+0.01(+0.11%)
Jul 05, 2012
4.897
4.908
4.887
4.892
152,787
-0.01(-0.21%)
Jul 03, 2012
4.902
4.918
4.892
4.902
118,728
+0.00(+0.00%)
Jul 02, 2012
4.902
4.928
4.866
4.902
248,274
+0.03(+0.53%)
Jun 29, 2012
4.856
4.897
4.856
4.876
257,752
+0.03(+0.53%)
Jun 28, 2012
4.856
4.856
4.830
4.851
173,624
-0.01(-0.11%)
Jun 27, 2012
4.830
4.856
4.830
4.856
139,326
+0.02(+0.32%)
Jun 26, 2012
4.856
4.856
4.804
4.840
269,661
-0.01(-0.21%)
Jun 25, 2012
4.840
4.866
4.814
4.851
133,846
+0.01(+0.11%)
Jun 22, 2012
4.845
4.866
4.825
4.845
186,457
+0.00(+0.00%)
Jun 21, 2012
4.840
4.851
4.809
4.845
171,221
+0.03(+0.54%)
Jun 20, 2012
4.835
4.851
4.799
4.819
188,602
+0.00(+0.00%)
Jun 19, 2012
4.783
4.825
4.752
4.819
247,533
+0.05(+1.09%)
Jun 18, 2012
4.700
4.778
4.694
4.767
285,986
+0.07(+1.54%)
Jun 15, 2012
4.695
4.742
4.679
4.695
314,370
-0.03(-0.55%)
Jun 14, 2012
4.814
4.814
4.710
4.721
441,574
-0.11(-2.26%)
Jun 13, 2012
4.897
4.902
4.819
4.830
235,503
-0.06(-1.27%)
Jun 12, 2012
4.928
4.928
4.892
4.892
87,593
-0.02(-0.42%)
Jun 11, 2012
4.928
4.939
4.902
4.913
197,907
-0.04(-0.74%)
Jun 08, 2012
4.883
4.950
4.862
4.950
205,612
+0.08(+1.70%)
Jun 07, 2012
4.913
4.913
4.852
4.867
201,806
-0.02(-0.32%)
Jun 06, 2012
4.862
4.883
4.851
4.883
116,119
+0.04(+0.85%)
Jun 05, 2012
4.836
4.857
4.815
4.841
192,539
+0.02(+0.32%)
Jun 04, 2012
4.790
4.852
4.790
4.826
224,156
+0.04(+0.75%)
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.