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 31, 2013
4.901
4.918
4.797
4.821
554,365
-0.10(-1.96%)
May 30, 2013
4.912
4.956
4.896
4.918
270,621
-0.02(-0.33%)
May 29, 2013
5.022
5.022
4.885
4.934
554,714
-0.09(-1.86%)
May 28, 2013
5.039
5.072
5.006
5.028
356,223
-0.02(-0.36%)
May 24, 2013
5.050
5.072
5.039
5.046
239,878
-0.02(-0.40%)
May 23, 2013
5.044
5.094
5.044
5.066
173,265
-0.01(-0.11%)
May 22, 2013
5.066
5.105
5.066
5.072
231,270
-0.02(-0.32%)
May 21, 2013
5.077
5.088
5.044
5.088
346,230
+0.00(+0.00%)
May 20, 2013
5.055
5.094
5.045
5.088
321,769
+0.04(+0.76%)
May 17, 2013
5.028
5.050
5.028
5.050
188,708
+0.02(+0.44%)
May 16, 2013
5.017
5.033
5.010
5.028
386,801
+0.03(+0.55%)
May 15, 2013
5.022
5.033
5.000
5.000
382,409
-0.03(-0.66%)
May 13, 2013
5.176
5.193
4.995
5.033
1,217,775
-0.14(-2.77%)
May 10, 2013
5.171
5.193
5.171
5.177
149,851
-0.01(-0.10%)
May 09, 2013
5.188
5.193
5.171
5.182
246,134
+0.01(+0.11%)
May 08, 2013
5.160
5.188
5.160
5.177
161,267
-0.01(-0.21%)
May 07, 2013
5.160
5.199
5.160
5.188
159,427
+0.02(+0.32%)
May 06, 2013
5.199
5.204
5.160
5.171
215,242
-0.01(-0.11%)
May 03, 2013
5.188
5.199
5.177
5.177
158,933
-0.02(-0.42%)
May 02, 2013
5.177
5.199
5.177
5.199
144,729
+0.02(+0.42%)
May 01, 2013
5.199
5.199
5.155
5.177
201,863
-0.01(-0.21%)
Apr 30, 2013
5.210
5.210
5.166
5.188
185,648
+0.01(+0.11%)
Apr 29, 2013
5.188
5.188
5.133
5.182
192,167
+0.00(+0.00%)
Apr 26, 2013
5.133
5.188
5.150
5.182
265,329
+0.03(+0.63%)
Apr 25, 2013
5.127
5.155
5.111
5.150
189,484
+0.03(+0.65%)
Apr 24, 2013
5.127
5.138
5.106
5.117
150,792
-0.02(-0.32%)
Apr 23, 2013
5.100
5.138
5.100
5.133
151,141
+0.03(+0.54%)
Apr 22, 2013
5.089
5.111
5.089
5.106
139,537
+0.02(+0.43%)
Apr 19, 2013
5.062
5.084
5.051
5.084
150,248
+0.03(+0.54%)
Apr 18, 2013
5.045
5.078
5.023
5.056
315,006
-0.01(-0.11%)
Apr 17, 2013
5.062
5.062
5.045
5.062
85,371
+0.02(+0.33%)
Apr 16, 2013
5.056
5.056
5.029
5.045
164,935
-0.02(-0.32%)
Apr 15, 2013
5.078
5.078
5.040
5.062
144,632
-0.01(-0.11%)
Apr 12, 2013
5.040
5.073
5.040
5.067
202,881
+0.03(+0.54%)
Apr 11, 2013
5.056
5.067
5.023
5.040
167,924
-0.02(-0.33%)
Apr 10, 2013
5.051
5.084
5.051
5.056
347,375
-0.03(-0.55%)
Apr 09, 2013
5.052
5.090
5.046
5.084
212,798
+0.01(+0.21%)
Apr 08, 2013
5.084
5.095
5.046
5.073
160,007
-0.02(-0.32%)
Apr 05, 2013
5.030
5.095
5.008
5.090
349,043
+0.07(+1.41%)
Apr 04, 2013
4.986
5.019
4.981
5.019
186,593
+0.02(+0.44%)
Apr 03, 2013
4.986
5.008
4.970
4.997
191,026
-0.01(-0.11%)
Apr 02, 2013
5.024
5.024
4.992
5.003
147,779
-0.01(-0.22%)
Apr 01, 2013
5.013
5.035
4.975
5.013
270,129
+0.01(+0.11%)
Mar 28, 2013
4.992
5.024
4.992
5.008
238,890
+0.01(+0.22%)
Mar 27, 2013
4.943
4.997
4.937
4.997
180,317
+0.03(+0.66%)
Mar 26, 2013
4.937
4.970
4.915
4.964
265,678
+0.01(+0.22%)
Mar 25, 2013
4.964
4.975
4.926
4.954
451,360
-0.02(-0.44%)
Mar 22, 2013
4.975
4.997
4.960
4.975
240,536
-0.02(-0.44%)
Mar 21, 2013
5.008
5.035
4.937
4.997
689,877
-0.01(-0.22%)
Mar 20, 2013
4.997
5.030
4.970
5.008
347,225
+0.02(+0.33%)
Mar 19, 2013
4.970
4.992
4.905
4.992
373,513
+0.03(+0.66%)
Mar 18, 2013
4.856
4.996
4.845
4.959
518,197
+0.07(+1.33%)
Mar 15, 2013
4.932
4.954
4.757
4.894
1,292,207
-0.05(-1.10%)
Mar 14, 2013
5.068
5.068
4.932
4.948
918,183
-0.15(-2.88%)
Mar 13, 2013
5.106
5.111
5.052
5.095
353,447
-0.04(-0.85%)
Mar 12, 2013
5.144
5.171
5.084
5.139
297,435
-0.02(-0.32%)
Mar 11, 2013
5.242
5.245
5.150
5.155
516,276
-0.09(-1.78%)
Mar 08, 2013
5.275
5.275
5.189
5.248
309,002
+0.00(+0.01%)
Mar 07, 2013
5.297
5.302
5.248
5.248
231,550
-0.05(-1.02%)
Mar 06, 2013
5.356
5.356
5.297
5.302
205,495
-0.03(-0.51%)
Mar 05, 2013
5.356
5.356
5.319
5.329
233,265
-0.02(-0.30%)
Mar 04, 2013
5.313
5.362
5.304
5.346
312,109
+0.02(+0.30%)
Mar 01, 2013
5.313
5.340
5.297
5.329
217,726
+0.04(+0.82%)
Feb 28, 2013
5.270
5.302
5.259
5.286
207,227
+0.04(+0.72%)
Feb 27, 2013
5.226
5.248
5.226
5.248
122,472
+0.01(+0.21%)
Feb 26, 2013
5.232
5.243
5.205
5.237
126,811
+0.01(+0.21%)
Feb 25, 2013
5.205
5.243
5.194
5.226
194,013
+0.01(+0.21%)
Feb 22, 2013
5.199
5.221
5.178
5.216
117,696
+0.01(+0.10%)
Feb 21, 2013
5.161
5.216
5.161
5.210
103,253
+0.03(+0.63%)
Feb 20, 2013
5.178
5.194
5.161
5.178
195,203
-0.02(-0.42%)
Feb 19, 2013
5.161
5.199
5.151
5.199
268,149
+0.04(+0.73%)
Feb 15, 2013
5.199
5.205
5.156
5.161
210,194
-0.03(-0.52%)
Feb 14, 2013
5.243
5.253
5.178
5.189
360,136
-0.06(-1.24%)
Feb 13, 2013
5.270
5.286
5.253
5.253
173,592
-0.03(-0.61%)
Feb 12, 2013
5.281
5.291
5.264
5.286
188,784
+0.01(+0.10%)
Feb 11, 2013
5.302
5.324
5.281
5.281
172,646
-0.03(-0.62%)
Feb 08, 2013
5.314
5.330
5.314
5.314
155,305
-0.02(-0.30%)
Feb 07, 2013
5.330
5.330
5.303
5.330
90,911
+0.02(+0.30%)
Feb 06, 2013
5.281
5.314
5.281
5.314
85,996
+0.04(+0.82%)
Feb 04, 2013
5.308
5.314
5.254
5.271
224,697
-0.04(-0.71%)
Feb 01, 2013
5.314
5.357
5.303
5.308
177,244
-0.01(-0.20%)
Jan 31, 2013
5.351
5.351
5.292
5.319
178,236
-0.02(-0.40%)
Jan 30, 2013
5.287
5.341
5.271
5.341
222,979
+0.06(+1.12%)
Jan 29, 2013
5.303
5.330
5.265
5.281
231,481
+0.00(+0.00%)
Jan 28, 2013
5.368
5.373
5.276
5.281
512,701
-0.08(-1.51%)
Jan 25, 2013
5.373
5.384
5.362
5.362
96,170
+0.00(+0.00%)
Jan 24, 2013
5.378
5.394
5.362
5.362
289,757
-0.02(-0.30%)
Jan 23, 2013
5.368
5.378
5.362
5.378
112,318
+0.03(+0.60%)
Jan 22, 2013
5.319
5.351
5.319
5.346
120,249
+0.03(+0.51%)
Jan 18, 2013
5.308
5.319
5.303
5.319
92,379
+0.02(+0.41%)
Jan 17, 2013
5.292
5.324
5.287
5.297
125,160
+0.01(+0.20%)
Jan 16, 2013
5.271
5.303
5.244
5.287
207,447
+0.02(+0.31%)
Jan 15, 2013
5.351
5.351
5.265
5.271
189,233
-0.05(-1.01%)
Jan 14, 2013
5.378
5.384
5.319
5.324
141,878
-0.05(-0.86%)
Jan 11, 2013
5.378
5.400
5.341
5.371
149,558
-0.01(-0.24%)
Jan 10, 2013
5.384
5.400
5.367
5.384
230,880
-0.04(-0.71%)
Jan 09, 2013
5.427
5.438
5.390
5.422
231,063
-0.01(-0.10%)
Jan 08, 2013
5.427
5.433
5.400
5.427
157,489
+0.03(+0.50%)
Jan 07, 2013
5.363
5.411
5.347
5.400
227,367
+0.04(+0.80%)
Jan 04, 2013
5.320
5.358
5.309
5.358
164,254
+0.05(+0.91%)
Jan 03, 2013
5.266
5.309
5.261
5.309
200,186
+0.07(+1.33%)
Jan 02, 2013
5.202
5.240
5.122
5.240
447,347
+0.12(+2.30%)
Dec 31, 2012
5.063
5.127
5.052
5.122
482,074
-0.05(-1.04%)
Dec 28, 2012
5.132
5.175
5.111
5.175
314,150
+0.08(+1.47%)
Dec 27, 2012
5.197
5.197
5.068
5.100
324,720
-0.08(-1.45%)
Dec 26, 2012
5.277
5.277
5.148
5.175
333,288
-0.06(-1.23%)
Dec 24, 2012
5.277
5.277
5.234
5.240
227,880
-0.02(-0.41%)
Dec 21, 2012
5.165
5.261
5.165
5.261
297,767
+0.06(+1.24%)
Dec 20, 2012
5.207
5.228
5.165
5.197
228,061
+0.01(+0.10%)
Dec 19, 2012
5.122
5.224
5.122
5.191
285,139
+0.04(+0.83%)
Dec 18, 2012
5.106
5.159
5.041
5.148
420,032
+0.02(+0.42%)
Dec 17, 2012
5.218
5.229
5.106
5.127
431,904
-0.11(-2.05%)
Dec 14, 2012
5.266
5.266
5.191
5.234
240,364
-0.04(-0.71%)
Dec 13, 2012
5.299
5.299
5.229
5.272
240,425
-0.02(-0.30%)
Dec 12, 2012
5.304
5.325
5.266
5.288
243,968
+0.00(+0.09%)
Dec 11, 2012
5.230
5.288
5.219
5.283
297,026
+0.05(+0.92%)
Dec 10, 2012
5.267
5.283
5.235
5.235
340,456
-0.05(-0.91%)
Dec 07, 2012
5.363
5.363
5.278
5.283
280,863
-0.08(-1.49%)
Dec 06, 2012
5.342
5.374
5.336
5.363
207,435
+0.01(+0.20%)
Dec 05, 2012
5.363
5.363
5.304
5.352
287,184
-0.01(-0.20%)
Dec 04, 2012
5.432
5.432
5.336
5.363
258,565
-0.03(-0.59%)
Nov 30, 2012
5.459
5.475
5.374
5.395
307,012
-0.03(-0.59%)
Nov 29, 2012
5.427
5.432
5.395
5.427
292,341
+0.01(+0.20%)
Nov 28, 2012
5.416
5.416
5.390
5.416
163,091
+0.03(+0.50%)
Nov 27, 2012
5.395
5.395
5.358
5.390
140,126
+0.03(+0.50%)
Nov 26, 2012
5.395
5.395
5.342
5.363
145,079
-0.02(-0.40%)
Nov 23, 2012
5.390
5.390
5.374
5.384
100,569
+0.01(+0.10%)
Nov 21, 2012
5.384
5.400
5.347
5.379
275,052
+0.03(+0.50%)
Nov 20, 2012
5.336
5.352
5.288
5.352
187,137
+0.02(+0.30%)
Nov 19, 2012
5.251
5.336
5.251
5.336
212,800
+0.09(+1.63%)
Nov 16, 2012
5.123
5.251
5.118
5.251
245,590
+0.13(+2.61%)
Nov 15, 2012
5.251
5.251
5.096
5.118
481,766
-0.12(-2.34%)
Nov 14, 2012
5.262
5.288
5.230
5.240
173,251
-0.03(-0.51%)
Nov 13, 2012
5.336
5.342
5.256
5.267
174,334
-0.06(-1.11%)
Nov 12, 2012
5.310
5.353
5.300
5.326
227,375
-0.02(-0.40%)
Nov 09, 2012
5.284
5.348
5.284
5.348
205,218
+0.04(+0.80%)
Nov 08, 2012
5.247
5.310
5.247
5.305
246,274
+0.03(+0.60%)
Nov 07, 2012
5.156
5.273
5.156
5.273
275,270
+0.10(+1.95%)
Nov 06, 2012
5.135
5.183
5.135
5.172
83,755
+0.01(+0.10%)
Nov 05, 2012
5.183
5.189
5.151
5.167
94,417
-0.03(-0.61%)
Nov 02, 2012
5.231
5.241
5.188
5.199
141,889
-0.04(-0.71%)
Nov 01, 2012
5.268
5.268
5.231
5.236
141,750
-0.02(-0.30%)
Oct 31, 2012
5.321
5.326
5.236
5.252
215,577
-0.03(-0.60%)
Oct 26, 2012
5.268
5.284
5.284
5.284
124,850
+0.00(+0.00%)
Oct 25, 2012
5.289
5.294
5.268
5.284
49,603
+0.00(+0.00%)
Oct 24, 2012
5.321
5.348
5.247
5.284
179,049
-0.01(-0.10%)
Oct 23, 2012
5.273
5.305
5.263
5.289
124,314
+0.04(+0.81%)
Oct 19, 2012
5.257
5.257
5.225
5.247
138,068
+0.01(+0.20%)
Oct 18, 2012
5.257
5.273
5.221
5.236
124,139
+0.00(+0.00%)
Oct 17, 2012
5.241
5.257
5.231
5.236
141,802
+0.01(+0.10%)
Oct 16, 2012
5.220
5.241
5.209
5.231
144,055
+0.00(+0.00%)
Oct 15, 2012
5.215
5.247
5.204
5.231
126,267
+0.01(+0.10%)
Oct 12, 2012
5.252
5.263
5.204
5.225
202,738
-0.05(-1.01%)
Oct 11, 2012
5.284
5.284
5.220
5.278
173,885
+0.01(+0.10%)
Oct 10, 2012
5.247
5.284
5.231
5.273
290,044
+0.07(+1.32%)
Oct 09, 2012
5.273
5.284
5.205
5.205
225,618
-0.08(-1.60%)
Oct 08, 2012
5.263
5.316
5.247
5.289
198,867
+0.03(+0.50%)
Oct 05, 2012
5.268
5.305
5.242
5.263
248,855
+0.01(+0.10%)
Oct 04, 2012
5.326
5.331
5.226
5.257
206,528
-0.05(-1.00%)
Oct 03, 2012
5.294
5.321
5.294
5.310
172,589
+0.01(+0.10%)
Oct 02, 2012
5.289
5.321
5.284
5.305
309,526
+0.02(+0.40%)
Oct 01, 2012
5.326
5.358
5.268
5.284
270,108
-0.01(-0.20%)
Sep 28, 2012
5.284
5.310
5.277
5.294
158,751
+0.01(+0.10%)
Sep 27, 2012
5.300
5.300
5.263
5.289
166,289
+0.01(+0.10%)
Sep 26, 2012
5.263
5.294
5.242
5.284
211,521
+0.03(+0.50%)
Sep 25, 2012
5.273
5.279
5.215
5.257
230,897
-0.01(-0.20%)
Sep 24, 2012
5.273
5.273
5.247
5.268
195,765
-0.02(-0.30%)
Sep 21, 2012
5.268
5.284
5.247
5.284
300,288
+0.04(+0.70%)
Sep 20, 2012
5.215
5.257
5.199
5.247
104,082
+0.04(+0.71%)
Sep 19, 2012
5.199
5.215
5.199
5.210
115,972
+0.02(+0.41%)
Sep 18, 2012
5.194
5.199
5.178
5.189
112,976
-0.01(-0.20%)
Sep 17, 2012
5.199
5.205
5.141
5.199
250,238
+0.02(+0.41%)
Sep 14, 2012
5.205
5.210
5.173
5.178
295,780
-0.02(-0.41%)
Sep 13, 2012
5.194
5.213
5.189
5.199
150,831
+0.01(+0.10%)
Sep 12, 2012
5.189
5.199
5.184
5.194
106,036
+0.02(+0.30%)
Sep 11, 2012
5.184
5.216
5.174
5.179
230,039
-0.02(-0.30%)
Sep 10, 2012
5.210
5.237
5.168
5.195
100,022
-0.02(-0.30%)
Sep 07, 2012
5.205
5.242
5.205
5.210
121,602
-0.01(-0.10%)
Sep 06, 2012
5.205
5.216
5.152
5.216
229,909
+0.03(+0.51%)
Sep 05, 2012
5.210
5.210
5.163
5.189
164,783
+0.00(+0.00%)
Sep 04, 2012
5.163
5.195
5.158
5.189
262,816
+0.03(+0.51%)
Aug 31, 2012
5.168
5.179
5.142
5.163
171,474
+0.02(+0.41%)
Aug 30, 2012
5.137
5.152
5.126
5.142
217,170
-0.01(-0.20%)
Aug 29, 2012
5.126
5.152
5.110
5.152
270,270
+0.12(+2.30%)
Aug 27, 2012
5.000
5.047
4.974
5.037
233,966
+0.07(+1.48%)
Aug 24, 2012
4.963
4.979
4.947
4.963
151,606
+0.01(+0.11%)
Aug 23, 2012
4.958
5.016
4.947
4.958
182,395
-0.01(-0.11%)
Aug 22, 2012
5.021
5.026
4.963
4.963
282,070
-0.07(-1.36%)
Aug 21, 2012
5.084
5.095
5.032
5.032
208,430
-0.05(-1.03%)
Aug 20, 2012
5.110
5.110
5.074
5.084
158,672
-0.02(-0.31%)
Aug 17, 2012
5.100
5.110
5.095
5.100
152,148
+0.01(+0.10%)
Aug 16, 2012
5.068
5.100
5.068
5.095
194,019
+0.04(+0.83%)
Aug 15, 2012
5.042
5.063
5.032
5.053
190,450
+0.02(+0.42%)
Aug 14, 2012
5.000
5.042
5.000
5.032
258,175
+0.04(+0.74%)
Aug 13, 2012
5.058
5.058
4.995
4.995
264,606
-0.07(-1.35%)
Aug 10, 2012
5.074
5.079
5.047
5.063
282,636
+0.01(+0.21%)
Aug 09, 2012
5.095
5.100
5.042
5.053
313,694
-0.04(-0.73%)
Aug 08, 2012
5.090
5.127
5.074
5.090
198,084
+0.01(+0.10%)
Aug 07, 2012
5.121
5.137
5.085
5.085
291,641
-0.05(-0.92%)
Aug 06, 2012
5.121
5.132
5.106
5.132
187,064
+0.03(+0.51%)
Aug 03, 2012
5.116
5.121
5.106
5.106
194,519
-0.01(-0.20%)
Aug 02, 2012
5.127
5.127
5.100
5.116
141,626
+0.01(+0.10%)
Aug 01, 2012
5.142
5.163
5.100
5.111
166,187
-0.01(-0.20%)
Jul 31, 2012
5.147
5.147
5.074
5.121
360,935
+0.01(+0.10%)
Jul 30, 2012
5.090
5.116
5.068
5.116
152,844
+0.03(+0.51%)
Jul 27, 2012
5.074
5.111
5.059
5.090
234,732
+0.02(+0.41%)
Jul 26, 2012
5.095
5.100
5.043
5.069
241,159
+0.00(+0.00%)
Jul 25, 2012
5.048
5.085
5.043
5.069
265,815
+0.03(+0.62%)
Jul 24, 2012
5.001
5.059
5.001
5.038
204,188
+0.02(+0.42%)
Jul 23, 2012
5.001
5.027
4.977
5.017
222,966
+0.02(+0.31%)
Jul 20, 2012
4.970
5.006
4.970
5.001
136,841
+0.03(+0.63%)
Jul 19, 2012
5.001
5.001
4.943
4.970
242,315
-0.03(-0.63%)
Jul 18, 2012
4.933
5.001
4.933
5.001
276,516
+0.07(+1.49%)
Jul 17, 2012
4.881
4.933
4.881
4.928
232,988
+0.04(+0.86%)
Jul 16, 2012
4.886
4.902
4.875
4.886
290,469
+0.02(+0.32%)
Jul 13, 2012
4.875
4.912
4.865
4.870
279,540
+0.01(+0.22%)
Jul 12, 2012
4.865
4.881
4.834
4.860
243,116
-0.02(-0.43%)
Jul 11, 2012
4.907
4.923
4.881
4.881
275,038
-0.03(-0.65%)
Jul 10, 2012
4.918
4.949
4.913
4.913
299,642
+0.00(+0.00%)
Jul 09, 2012
4.907
4.939
4.907
4.913
127,284
+0.00(+0.00%)
Jul 06, 2012
4.907
4.933
4.902
4.913
195,711
+0.01(+0.11%)
Jul 05, 2012
4.913
4.923
4.902
4.907
152,309
-0.01(-0.21%)
Jul 03, 2012
4.918
4.933
4.907
4.918
118,357
+0.00(+0.00%)
Jul 02, 2012
4.918
4.944
4.882
4.918
247,498
+0.03(+0.53%)
Jun 29, 2012
4.871
4.913
4.871
4.892
256,946
+0.03(+0.53%)
Jun 28, 2012
4.871
4.871
4.845
4.866
173,082
-0.01(-0.11%)
Jun 27, 2012
4.845
4.871
4.845
4.871
138,891
+0.02(+0.32%)
Jun 26, 2012
4.871
4.871
4.819
4.855
268,818
-0.01(-0.21%)
Jun 25, 2012
4.855
4.881
4.829
4.866
133,428
+0.01(+0.11%)
Jun 22, 2012
4.861
4.881
4.840
4.861
185,874
+0.00(+0.00%)
Jun 21, 2012
4.855
4.866
4.824
4.861
170,686
+0.03(+0.54%)
Jun 20, 2012
4.850
4.866
4.814
4.835
188,013
+0.00(+0.00%)
Jun 19, 2012
4.798
4.840
4.767
4.835
246,760
+0.05(+1.09%)
Jun 18, 2012
4.715
4.793
4.709
4.782
285,092
+0.07(+1.54%)
Jun 15, 2012
4.710
4.756
4.694
4.710
313,388
-0.03(-0.55%)
Jun 14, 2012
4.829
4.829
4.725
4.736
440,194
-0.11(-2.26%)
Jun 13, 2012
4.913
4.918
4.835
4.845
234,767
-0.06(-1.27%)
Jun 12, 2012
4.944
4.944
4.907
4.907
87,319
-0.02(-0.42%)
Jun 11, 2012
4.944
4.954
4.918
4.928
197,288
-0.04(-0.74%)
Jun 08, 2012
4.898
4.965
4.877
4.965
204,969
+0.08(+1.70%)
Jun 07, 2012
4.929
4.929
4.867
4.882
201,176
-0.02(-0.32%)
Jun 06, 2012
4.877
4.898
4.866
4.898
115,756
+0.04(+0.85%)
Jun 05, 2012
4.851
4.872
4.831
4.856
191,937
+0.02(+0.32%)
Jun 04, 2012
4.805
4.867
4.805
4.841
223,455
+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.