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%)
Streaming Delayed Price
Updated: 11:18 AM 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 (%)
Nov 30, 2009
3.516
3.525
3.490
3.516
327,579
+0.01(+0.38%)
Nov 27, 2009
3.468
3.516
3.446
3.503
190,791
+0.01(+0.38%)
Nov 25, 2009
3.472
3.490
3.446
3.490
202,613
+0.04(+1.02%)
Nov 24, 2009
3.472
3.472
3.446
3.455
213,597
-0.01(-0.25%)
Nov 23, 2009
3.437
3.468
3.398
3.464
217,696
+0.04(+1.29%)
Nov 20, 2009
3.398
3.420
3.371
3.420
210,786
+0.00(+0.13%)
Nov 19, 2009
3.406
3.415
3.389
3.415
207,462
-0.01(-0.26%)
Nov 18, 2009
3.424
3.424
3.393
3.424
198,596
+0.00(+0.13%)
Nov 17, 2009
3.415
3.428
3.402
3.420
289,654
+0.00(+0.13%)
Nov 16, 2009
3.376
3.420
3.362
3.415
497,543
+0.05(+1.57%)
Nov 13, 2009
3.349
3.371
3.349
3.362
141,860
+0.01(+0.39%)
Nov 12, 2009
3.384
3.389
3.332
3.349
203,817
-0.05(-1.42%)
Nov 11, 2009
3.424
3.446
3.393
3.398
283,128
-0.02(-0.64%)
Nov 10, 2009
3.384
3.437
3.384
3.420
235,072
+0.00(+0.13%)
Nov 09, 2009
3.380
3.424
3.362
3.415
370,729
+0.06(+1.84%)
Nov 06, 2009
3.358
3.371
3.353
3.354
152,569
-0.01(-0.26%)
Nov 05, 2009
3.354
3.380
3.336
3.362
257,204
-0.00(-0.13%)
Nov 04, 2009
3.371
3.376
3.340
3.367
171,645
+0.01(+0.39%)
Nov 03, 2009
3.349
3.371
3.345
3.354
110,789
+0.01(+0.26%)
Nov 02, 2009
3.332
3.367
3.270
3.345
177,691
+0.04(+1.06%)
Oct 30, 2009
3.472
3.472
3.301
3.310
286,027
-0.03(-0.79%)
Oct 29, 2009
3.336
3.362
3.332
3.336
199,559
+0.00(+0.13%)
Oct 28, 2009
3.362
3.365
3.332
3.332
158,488
-0.03(-0.79%)
Oct 27, 2009
3.345
3.362
3.345
3.358
139,047
-0.01(-0.26%)
Oct 26, 2009
3.354
3.367
3.340
3.367
156,434
+0.00(+0.00%)
Oct 23, 2009
3.358
3.371
3.345
3.367
105,993
+0.03(+0.92%)
Oct 22, 2009
3.345
3.356
3.323
3.336
162,083
-0.00(-0.13%)
Oct 21, 2009
3.349
3.380
3.336
3.340
163,160
-0.02(-0.65%)
Oct 20, 2009
3.354
3.376
3.340
3.362
272,621
+0.02(+0.53%)
Oct 19, 2009
3.323
3.371
3.323
3.345
256,342
+0.01(+0.40%)
Oct 16, 2009
3.261
3.336
3.261
3.332
144,294
+0.07(+2.30%)
Oct 15, 2009
3.310
3.310
3.173
3.257
736,131
-0.05(-1.46%)
Oct 14, 2009
3.415
3.420
3.305
3.305
506,150
-0.13(-3.84%)
Oct 13, 2009
3.376
3.442
3.376
3.437
185,267
+0.07(+2.09%)
Oct 12, 2009
3.443
3.459
3.310
3.367
468,847
-0.10(-2.92%)
Oct 09, 2009
3.547
3.552
3.459
3.468
257,501
-0.09(-2.60%)
Oct 08, 2009
3.578
3.578
3.552
3.560
141,365
-0.00(-0.12%)
Oct 07, 2009
3.565
3.569
3.556
3.565
113,146
-0.00(-0.12%)
Oct 06, 2009
3.552
3.569
3.531
3.569
154,687
+0.03(+0.75%)
Oct 05, 2009
3.512
3.543
3.481
3.543
326,012
+0.04(+1.13%)
Oct 02, 2009
3.486
3.508
3.486
3.503
207,033
+0.02(+0.51%)
Oct 01, 2009
3.490
3.499
3.481
3.486
281,539
+0.00(+0.13%)
Sep 30, 2009
3.499
3.499
3.472
3.481
255,331
+0.00(+0.13%)
Sep 29, 2009
3.494
3.503
3.477
3.477
148,779
-0.02(-0.50%)
Sep 28, 2009
3.486
3.503
3.481
3.494
186,082
+0.02(+0.51%)
Sep 25, 2009
3.481
3.489
3.464
3.477
220,582
+0.00(+0.00%)
Sep 24, 2009
3.494
3.512
3.477
3.477
216,374
-0.03(-0.75%)
Sep 23, 2009
3.481
3.503
3.481
3.503
194,894
+0.00(+0.13%)
Sep 22, 2009
3.486
3.503
3.481
3.499
177,459
+0.01(+0.38%)
Sep 21, 2009
3.503
3.503
3.472
3.486
244,672
-0.00(-0.13%)
Sep 18, 2009
3.477
3.503
3.472
3.490
205,781
-0.00(-0.13%)
Sep 17, 2009
3.499
3.512
3.486
3.494
205,124
-0.01(-0.38%)
Sep 16, 2009
3.516
3.516
3.503
3.508
258,253
-0.01(-0.25%)
Sep 15, 2009
3.490
3.534
3.490
3.516
175,307
+0.01(+0.25%)
Sep 14, 2009
3.516
3.516
3.472
3.508
241,923
+0.00(+0.00%)
Sep 11, 2009
3.472
3.538
3.455
3.508
342,422
+0.04(+1.27%)
Sep 10, 2009
3.472
3.477
3.459
3.464
114,273
-0.03(-0.76%)
Sep 09, 2009
3.503
3.534
3.464
3.490
320,283
-0.06(-1.61%)
Sep 08, 2009
3.543
3.556
3.522
3.547
178,870
+0.01(+0.37%)
Sep 04, 2009
3.472
3.538
3.455
3.534
149,829
+0.07(+2.03%)
Sep 03, 2009
3.450
3.472
3.437
3.464
138,050
+0.01(+0.42%)
Sep 02, 2009
3.428
3.455
3.402
3.449
191,761
+0.04(+1.12%)
Sep 01, 2009
3.389
3.411
3.371
3.411
129,038
+0.03(+0.78%)
Aug 31, 2009
3.389
3.389
3.358
3.384
102,946
+0.02(+0.54%)
Aug 28, 2009
3.345
3.367
3.342
3.366
192,399
+0.02(+0.64%)
Aug 27, 2009
3.323
3.349
3.318
3.345
160,211
+0.03(+0.80%)
Aug 26, 2009
3.345
3.358
3.318
3.318
210,666
-0.02(-0.53%)
Aug 25, 2009
3.314
3.336
3.305
3.336
159,343
+0.03(+0.93%)
Aug 24, 2009
3.296
3.314
3.293
3.305
213,902
+0.01(+0.27%)
Aug 21, 2009
3.288
3.301
3.270
3.296
154,635
+0.01(+0.40%)
Aug 20, 2009
3.252
3.292
3.252
3.283
102,055
+0.01(+0.27%)
Aug 19, 2009
3.252
3.274
3.248
3.274
141,990
+0.02(+0.68%)
Aug 18, 2009
3.261
3.265
3.235
3.252
116,063
+0.00(+0.00%)
Aug 17, 2009
3.239
3.257
3.226
3.252
121,260
-0.00(-0.14%)
Aug 14, 2009
3.296
3.296
3.226
3.257
188,264
-0.00(-0.13%)
Aug 13, 2009
3.221
3.261
3.213
3.261
193,599
+0.04(+1.23%)
Aug 12, 2009
3.217
3.257
3.217
3.221
132,667
-0.02(-0.68%)
Aug 11, 2009
3.274
3.274
3.235
3.243
130,690
-0.04(-1.07%)
Aug 10, 2009
3.279
3.279
3.248
3.279
187,993
+0.01(+0.40%)
Aug 07, 2009
3.270
3.274
3.248
3.265
248,846
+0.00(+0.13%)
Aug 06, 2009
3.199
3.274
3.023
3.261
209,484
+0.02(+0.54%)
Aug 05, 2009
3.217
3.257
3.217
3.243
181,086
+0.02(+0.68%)
Aug 04, 2009
3.252
3.270
3.217
3.221
191,549
-0.04(-1.08%)
Aug 03, 2009
3.239
3.261
3.226
3.257
219,634
+0.03(+0.82%)
Jul 31, 2009
3.279
3.279
3.221
3.230
139,758
+0.00(+0.14%)
Jul 30, 2009
3.230
3.252
3.208
3.226
220,305
-0.00(-0.14%)
Jul 29, 2009
3.094
3.230
3.094
3.230
197,832
+0.04(+1.10%)
Jul 28, 2009
3.208
3.217
3.191
3.195
93,920
-0.02(-0.55%)
Jul 27, 2009
3.199
3.213
3.177
3.213
148,706
-0.00(-0.14%)
Jul 24, 2009
3.155
3.217
3.155
3.217
2,045
+0.07(+2.10%)
Jul 23, 2009
3.160
3.173
3.138
3.151
184,351
+0.01(+0.28%)
Jul 22, 2009
3.133
3.169
3.125
3.142
192,204
-0.02(-0.70%)
Jul 21, 2009
3.138
3.177
3.138
3.164
95,902
+0.03(+0.84%)
Jul 20, 2009
3.133
3.142
3.129
3.138
117,906
+0.01(+0.42%)
Jul 17, 2009
3.111
3.138
3.107
3.125
76,413
+0.00(+0.00%)
Jul 16, 2009
3.120
3.132
3.116
3.125
122,753
+0.00(+0.14%)
Jul 15, 2009
3.103
3.125
3.089
3.120
180,968
+0.01(+0.43%)
Jul 14, 2009
3.076
3.107
3.072
3.107
175,623
+0.03(+0.86%)
Jul 13, 2009
3.076
3.089
3.063
3.081
148,943
+0.01(+0.29%)
Jul 10, 2009
3.103
3.103
3.067
3.072
144,571
-0.03(-0.85%)
Jul 09, 2009
3.107
3.116
3.081
3.098
182,372
-0.02(-0.57%)
Jul 08, 2009
3.076
3.116
3.076
3.116
124,562
+0.04(+1.14%)
Jul 07, 2009
3.094
3.094
3.067
3.081
112,041
-0.01(-0.28%)
Jul 06, 2009
3.072
3.098
3.067
3.089
104,691
-0.01(-0.29%)
Jul 02, 2009
3.081
3.103
3.063
3.098
92,941
-0.01(-0.28%)
Jul 01, 2009
3.094
3.111
3.085
3.107
111,105
+0.02(+0.71%)
Jun 30, 2009
3.098
3.098
3.081
3.085
160,074
+0.00(+0.14%)
Jun 29, 2009
3.094
3.098
3.074
3.081
157,093
+0.00(+0.00%)
Jun 26, 2009
3.050
3.085
3.050
3.081
70,450
+0.01(+0.43%)
Jun 25, 2009
3.037
3.081
3.032
3.067
189,598
+0.03(+0.87%)
Jun 24, 2009
3.041
3.054
3.032
3.041
117,293
-0.01(-0.29%)
Jun 23, 2009
3.019
3.054
3.006
3.050
164,105
+0.02(+0.64%)
Jun 22, 2009
3.041
3.041
3.001
3.030
152,199
-0.01(-0.49%)
Jun 19, 2009
3.063
3.067
3.032
3.045
135,732
-0.00(-0.14%)
Jun 18, 2009
3.050
3.063
3.023
3.050
149,336
-0.00(-0.14%)
Jun 17, 2009
3.081
3.094
3.037
3.054
170,384
-0.02(-0.72%)
Jun 16, 2009
3.076
3.111
3.015
3.076
191,413
-0.01(-0.29%)
Jun 15, 2009
3.116
3.116
3.032
3.085
289,454
-0.03(-1.09%)
Jun 12, 2009
3.160
3.182
3.094
3.119
126,520
-0.04(-1.29%)
Jun 11, 2009
3.155
3.195
3.147
3.160
118,011
-0.00(-0.14%)
Jun 10, 2009
3.213
3.217
3.155
3.164
200,857
-0.04(-1.24%)
Jun 09, 2009
3.208
3.213
3.182
3.204
270,008
-0.01(-0.27%)
Jun 08, 2009
3.160
3.213
3.155
3.213
139,583
+0.04(+1.25%)
Jun 05, 2009
3.173
3.182
3.151
3.173
105,891
+0.01(+0.42%)
Jun 04, 2009
3.138
3.160
3.138
3.160
126,995
+0.03(+0.84%)
Jun 03, 2009
3.147
3.164
3.111
3.133
211,693
-0.01(-0.28%)
Jun 02, 2009
3.125
3.147
3.107
3.142
85,120
+0.02(+0.56%)
Jun 01, 2009
3.120
3.138
3.107
3.125
200,427
+0.03(+1.00%)
May 29, 2009
3.103
3.116
3.094
3.094
109,353
-0.00(-0.14%)
May 28, 2009
3.120
3.125
3.089
3.098
250,032
-0.03(-1.10%)
May 27, 2009
3.111
3.138
3.104
3.133
222,506
+0.03(+0.82%)
May 26, 2009
3.107
3.112
3.081
3.107
164,798
+0.01(+0.43%)
May 22, 2009
3.107
3.120
3.076
3.094
175,823
-0.02(-0.71%)
May 21, 2009
3.081
3.116
3.076
3.116
155,682
+0.03(+1.00%)
May 20, 2009
3.111
3.116
3.081
3.085
169,963
-0.01(-0.28%)
May 19, 2009
3.081
3.103
3.081
3.094
163,708
+0.00(+0.14%)
May 18, 2009
3.111
3.111
3.085
3.089
106,363
-0.01(-0.43%)
May 15, 2009
3.116
3.120
3.081
3.103
122,785
-0.01(-0.28%)
May 14, 2009
3.094
3.111
3.072
3.111
80,203
+0.02(+0.57%)
May 13, 2009
3.107
3.133
3.081
3.094
95,970
-0.04(-1.40%)
May 12, 2009
3.107
3.138
3.067
3.138
178,093
+0.02(+0.71%)
May 11, 2009
3.072
3.138
3.054
3.116
119,956
+0.03(+0.85%)
May 08, 2009
3.094
3.098
3.076
3.089
92,243
+0.00(+0.14%)
May 07, 2009
3.085
3.103
3.063
3.085
164,419
+0.01(+0.43%)
May 06, 2009
3.037
3.098
3.037
3.072
147,947
+0.03(+0.87%)
May 05, 2009
3.067
3.081
3.019
3.045
163,219
-0.03(-0.83%)
May 04, 2009
3.067
3.075
3.059
3.071
183,569
+0.00(+0.12%)
May 01, 2009
3.067
3.076
3.054
3.067
157,479
+0.00(+0.14%)
Apr 30, 2009
3.050
3.063
3.028
3.063
177,134
+0.04(+1.46%)
Apr 29, 2009
3.032
3.059
3.001
3.019
198,712
-0.00(-0.15%)
Apr 28, 2009
3.001
3.037
3.001
3.023
76,681
+0.02(+0.73%)
Apr 27, 2009
2.997
3.019
2.975
3.001
126,620
-0.00(-0.15%)
Apr 24, 2009
3.037
3.037
2.975
3.006
133,294
-0.01(-0.29%)
Apr 23, 2009
2.975
3.015
2.957
3.015
205,433
+0.04(+1.33%)
Apr 22, 2009
2.953
2.979
2.949
2.975
68,930
+0.01(+0.30%)
Apr 21, 2009
2.913
2.966
2.900
2.966
246,083
+0.03(+0.90%)
Apr 20, 2009
2.931
2.940
2.913
2.940
131,144
-0.01(-0.30%)
Apr 17, 2009
2.957
2.957
2.913
2.949
135,087
-0.03(-0.89%)
Apr 16, 2009
2.922
2.975
2.922
2.975
151,024
+0.06(+1.96%)
Apr 15, 2009
2.887
2.927
2.883
2.918
143,453
+0.03(+0.91%)
Apr 14, 2009
2.918
2.918
2.883
2.891
160,565
-0.03(-0.90%)
Apr 13, 2009
2.927
2.931
2.887
2.918
152,576
-0.04(-1.19%)
Apr 09, 2009
2.962
2.984
2.944
2.953
169,554
-0.00(-0.15%)
Apr 08, 2009
2.935
2.971
2.927
2.957
282,119
+0.02(+0.60%)
Apr 07, 2009
2.935
2.962
2.931
2.940
157,941
-0.03(-0.89%)
Apr 06, 2009
2.953
2.966
2.940
2.966
70,203
+0.01(+0.45%)
Apr 03, 2009
2.953
2.966
2.927
2.953
175,876
-0.02(-0.74%)
Apr 02, 2009
2.949
2.988
2.931
2.975
156,580
+0.04(+1.20%)
Apr 01, 2009
2.927
2.940
2.909
2.940
144,891
+0.02(+0.60%)
Mar 31, 2009
2.931
2.931
2.891
2.922
186,653
+0.02(+0.76%)
Mar 30, 2009
2.918
2.934
2.856
2.900
171,331
-0.06(-2.08%)
Mar 26, 2009
2.971
2.971
2.927
2.962
163,140
+0.02(+0.60%)
Mar 25, 2009
2.918
2.961
2.913
2.944
147,702
+0.04(+1.21%)
Mar 24, 2009
2.830
2.931
2.830
2.909
247,528
+0.05(+1.85%)
Mar 23, 2009
2.896
2.905
2.843
2.856
173,619
+0.02(+0.62%)
Mar 20, 2009
2.812
2.865
2.812
2.839
70,982
+0.01(+0.31%)
Mar 19, 2009
2.830
2.845
2.808
2.830
116,938
+0.00(+0.00%)
Mar 18, 2009
2.759
2.838
2.737
2.830
136,129
+0.08(+3.04%)
Mar 17, 2009
2.742
2.785
2.724
2.746
154,735
-0.03(-1.11%)
Mar 16, 2009
2.751
2.777
2.742
2.777
86,017
+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
130,381
+0.06(+2.32%)
Mar 11, 2009
2.685
2.742
2.641
2.654
199,693
-0.04(-1.47%)
Mar 10, 2009
2.605
2.693
2.605
2.693
242,893
+0.03(+0.99%)
Mar 09, 2009
2.724
2.768
2.641
2.667
283,614
-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
102,875
-0.03(-1.11%)
Mar 04, 2009
2.685
2.773
2.685
2.773
302,944
-0.02(-0.79%)
Mar 02, 2009
2.878
2.878
2.781
2.795
323,217
-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
213,961
+0.10(+3.53%)
Feb 25, 2009
2.680
2.776
2.680
2.742
106,452
+0.05(+1.80%)
Feb 24, 2009
2.522
2.715
2.504
2.693
261,046
+0.16(+6.25%)
Feb 23, 2009
2.654
2.693
2.531
2.535
280,844
-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
222,052
-0.04(-1.58%)
Feb 18, 2009
2.847
2.847
2.742
2.777
252,416
-0.04(-1.41%)
Feb 17, 2009
2.949
2.949
2.817
2.817
272,466
-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
175,869
-0.01(-0.47%)
Feb 11, 2009
3.054
3.059
3.006
3.032
169,329
+0.00(+0.00%)
Feb 10, 2009
3.037
3.116
3.019
3.032
150,572
-0.00(-0.14%)
Feb 09, 2009
3.028
3.037
3.006
3.037
97,688
+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
248,762
+0.03(+0.90%)
Feb 04, 2009
2.935
2.987
2.927
2.970
192,647
+0.04(+1.22%)
Feb 03, 2009
2.918
2.962
2.909
2.934
176,125
+0.03(+1.02%)
Feb 02, 2009
2.856
2.909
2.856
2.905
215,381
+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
119,185
+0.01(+0.46%)
Jan 28, 2009
2.874
2.900
2.852
2.869
302,501
+0.02(+0.62%)
Jan 27, 2009
2.847
2.865
2.830
2.852
184,644
+0.00(+0.15%)
Jan 26, 2009
2.834
2.852
2.821
2.847
288,956
+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
203,556
-0.03(-0.92%)
Jan 21, 2009
2.847
2.861
2.825
2.861
164,835
+0.01(+0.46%)
Jan 20, 2009
2.896
2.896
2.817
2.847
213,311
-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
270,212
+0.03(+0.94%)
Jan 14, 2009
2.825
2.843
2.766
2.825
314,119
-0.02(-0.62%)
Jan 13, 2009
2.878
2.896
2.843
2.843
194,542
-0.04(-1.22%)
Jan 12, 2009
2.852
2.887
2.847
2.878
262,793
+0.06(+2.03%)
Jan 09, 2009
2.812
2.861
2.799
2.821
332,644
+0.05(+1.75%)
Jan 08, 2009
2.746
2.808
2.740
2.773
278,465
+0.03(+1.20%)
Jan 07, 2009
2.786
2.799
2.702
2.740
418,658
-0.06(-2.12%)
Jan 06, 2009
2.698
2.799
2.698
2.799
292,219
+0.12(+4.43%)
Jan 05, 2009
2.605
2.685
2.579
2.680
365,174
+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
546,864
+0.05(+1.99%)
Dec 30, 2008
2.399
2.438
2.385
2.434
555,806
+0.06(+2.41%)
Dec 29, 2008
2.421
2.421
2.354
2.377
628,136
-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
317,816
+0.01(+0.37%)
Dec 23, 2008
2.319
2.363
2.280
2.354
519,100
+0.04(+1.52%)
Dec 22, 2008
2.310
2.359
2.288
2.319
437,045
+0.01(+0.38%)
Dec 19, 2008
2.196
2.354
2.192
2.310
558,153
+0.10(+4.37%)
Dec 18, 2008
2.121
2.240
2.121
2.214
864,378
+0.08(+3.93%)
Dec 17, 2008
2.082
2.178
2.068
2.130
1,028,573
+0.02(+0.83%)
Dec 16, 2008
2.112
2.130
2.068
2.112
333,944
-0.01(-0.41%)
Dec 15, 2008
2.095
2.134
2.060
2.121
455,986
+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
445,875
-0.05(-2.41%)
Dec 10, 2008
2.231
2.240
2.187
2.187
286,211
-0.06(-2.74%)
Dec 09, 2008
2.284
2.297
2.227
2.249
359,339
-0.06(-2.48%)
Dec 08, 2008
2.306
2.354
2.297
2.306
380,655
+0.01(+0.38%)
Dec 05, 2008
2.359
2.399
2.258
2.297
0
-0.08(-3.51%)
Dec 04, 2008
2.421
2.456
2.377
2.381
414,963
-0.08(-3.22%)
Dec 03, 2008
2.456
2.526
2.420
2.460
329,590
-0.05(-2.10%)
Dec 02, 2008
2.522
2.566
2.469
2.513
333,530
+0.06(+2.51%)
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.