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 (%)
Dec 31, 2013
4.395
4.366
4.366
4.366
461,413
-0.03(-0.78%)
Dec 30, 2013
4.430
4.430
4.401
4.401
385,916
-0.02(-0.39%)
Dec 27, 2013
4.453
4.453
4.395
4.418
318,213
-0.05(-1.03%)
Dec 26, 2013
4.447
4.464
4.430
4.464
364,985
-0.00(-0.06%)
Dec 24, 2013
4.453
4.476
4.453
4.467
280,374
-0.00(-0.06%)
Dec 23, 2013
4.430
4.481
4.424
4.470
796,040
+0.04(+0.91%)
Dec 20, 2013
4.389
4.430
4.389
4.430
539,838
+0.05(+1.05%)
Dec 19, 2013
4.326
4.395
4.321
4.384
433,027
+0.04(+0.93%)
Dec 18, 2013
4.326
4.361
4.315
4.344
347,832
+0.03(+0.60%)
Dec 17, 2013
4.292
4.338
4.275
4.318
629,007
+0.03(+0.60%)
Dec 16, 2013
4.280
4.298
4.252
4.292
546,116
+0.02(+0.54%)
Dec 13, 2013
4.269
4.269
4.240
4.269
334,874
+0.00(+0.00%)
Dec 12, 2013
4.263
4.269
4.229
4.269
334,908
+0.02(+0.41%)
Dec 11, 2013
4.229
4.252
4.217
4.252
433,036
+0.02(+0.54%)
Dec 10, 2013
4.263
4.267
4.223
4.229
475,078
-0.01(-0.15%)
Dec 09, 2013
4.224
4.252
4.221
4.235
375,435
+0.02(+0.54%)
Dec 06, 2013
4.258
4.263
4.206
4.212
448,906
-0.03(-0.67%)
Dec 05, 2013
4.286
4.303
4.241
4.241
344,096
-0.06(-1.46%)
Dec 04, 2013
4.281
4.315
4.281
4.303
265,066
-0.01(-0.26%)
Dec 03, 2013
4.281
4.326
4.281
4.315
198,060
+0.02(+0.53%)
Dec 02, 2013
4.286
4.315
4.281
4.292
270,569
-0.01(-0.13%)
Nov 29, 2013
4.315
4.315
4.275
4.298
187,584
+0.01(+0.13%)
Nov 27, 2013
4.309
4.309
4.269
4.292
218,659
-0.01(-0.13%)
Nov 26, 2013
4.281
4.309
4.269
4.298
359,681
+0.01(+0.13%)
Nov 25, 2013
4.298
4.309
4.281
4.292
422,970
-0.01(-0.27%)
Nov 22, 2013
4.315
4.315
4.275
4.303
361,883
-0.01(-0.26%)
Nov 21, 2013
4.321
4.338
4.292
4.315
381,387
-0.01(-0.13%)
Nov 20, 2013
4.343
4.349
4.321
4.321
202,111
-0.03(-0.66%)
Nov 19, 2013
4.343
4.360
4.338
4.349
211,742
-0.01(-0.13%)
Nov 18, 2013
4.303
4.360
4.303
4.355
270,628
+0.03(+0.79%)
Nov 15, 2013
4.355
4.383
4.309
4.321
556,755
-0.05(-1.17%)
Nov 14, 2013
4.349
4.412
4.326
4.372
415,084
+0.00(+0.00%)
Nov 13, 2013
4.360
4.372
4.338
4.372
331,302
+0.03(+0.66%)
Nov 12, 2013
4.480
4.480
4.326
4.343
542,370
-0.14(-3.07%)
Nov 11, 2013
4.458
4.487
4.447
4.481
171,185
+0.02(+0.51%)
Nov 08, 2013
4.481
4.481
4.436
4.458
298,202
-0.03(-0.63%)
Nov 07, 2013
4.430
4.504
4.424
4.487
182,220
+0.03(+0.76%)
Nov 06, 2013
4.424
4.470
4.402
4.453
338,366
+0.03(+0.77%)
Nov 05, 2013
4.402
4.436
4.384
4.419
269,902
+0.02(+0.52%)
Nov 04, 2013
4.413
4.424
4.390
4.396
255,130
+0.01(+0.13%)
Nov 01, 2013
4.481
4.481
4.384
4.390
270,445
-0.07(-1.53%)
Oct 31, 2013
4.532
4.532
4.436
4.458
231,814
-0.03(-0.76%)
Oct 30, 2013
4.526
4.538
4.470
4.492
191,100
-0.03(-0.75%)
Oct 29, 2013
4.515
4.543
4.515
4.526
157,627
+0.02(+0.50%)
Oct 28, 2013
4.538
4.560
4.504
4.504
222,505
-0.03(-0.75%)
Oct 25, 2013
4.515
4.560
4.515
4.538
124,679
+0.02(+0.50%)
Oct 24, 2013
4.498
4.555
4.492
4.515
266,410
-0.00(-0.02%)
Oct 23, 2013
4.424
4.532
4.424
4.516
205,114
+0.08(+1.90%)
Oct 22, 2013
4.453
4.453
4.424
4.432
155,261
-0.01(-0.20%)
Oct 21, 2013
4.430
4.453
4.396
4.441
305,126
+0.01(+0.25%)
Oct 18, 2013
4.481
4.515
4.413
4.430
308,641
-0.02(-0.51%)
Oct 17, 2013
4.379
4.458
4.379
4.453
163,524
+0.06(+1.42%)
Oct 16, 2013
4.333
4.402
4.311
4.390
336,277
+0.05(+1.04%)
Oct 15, 2013
4.350
4.362
4.345
4.345
107,374
-0.02(-0.40%)
Oct 14, 2013
4.368
4.379
4.346
4.362
198,206
-0.01(-0.13%)
Oct 11, 2013
4.351
4.379
4.340
4.368
122,938
-0.01(-0.13%)
Oct 10, 2013
4.385
4.390
4.351
4.374
117,186
-0.01(-0.26%)
Oct 09, 2013
4.340
4.419
4.340
4.385
171,379
+0.03(+0.65%)
Oct 08, 2013
4.351
4.374
4.345
4.357
151,103
-0.01(-0.26%)
Oct 07, 2013
4.458
4.469
4.368
4.368
259,674
-0.10(-2.27%)
Oct 04, 2013
4.475
4.492
4.453
4.469
213,397
+0.02(+0.38%)
Oct 03, 2013
4.515
4.515
4.453
4.453
144,494
-0.05(-1.10%)
Oct 02, 2013
4.515
4.543
4.469
4.502
153,142
-0.01(-0.28%)
Oct 01, 2013
4.537
4.548
4.515
4.515
133,786
-0.01(-0.12%)
Sep 30, 2013
4.503
4.543
4.492
4.520
199,831
+0.01(+0.25%)
Sep 27, 2013
4.498
4.526
4.475
4.509
147,395
-0.01(-0.12%)
Sep 26, 2013
4.492
4.520
4.486
4.515
156,790
+0.02(+0.38%)
Sep 25, 2013
4.481
4.531
4.481
4.498
277,629
+0.01(+0.13%)
Sep 24, 2013
4.441
4.498
4.440
4.492
244,115
+0.05(+1.14%)
Sep 23, 2013
4.424
4.469
4.413
4.441
306,014
+0.00(+0.00%)
Sep 20, 2013
4.402
4.441
4.374
4.441
167,953
+0.04(+0.90%)
Sep 19, 2013
4.424
4.447
4.391
4.402
308,163
-0.01(-0.26%)
Sep 18, 2013
4.312
4.446
4.283
4.413
424,184
+0.12(+2.76%)
Sep 17, 2013
4.205
4.306
4.199
4.295
423,014
+0.09(+2.14%)
Sep 16, 2013
4.221
4.244
4.182
4.205
553,372
+0.02(+0.54%)
Sep 13, 2013
4.176
4.227
4.176
4.182
371,373
-0.01(-0.29%)
Sep 12, 2013
4.176
4.221
4.176
4.194
325,698
+0.00(+0.02%)
Sep 11, 2013
4.244
4.244
4.171
4.193
318,789
-0.03(-0.68%)
Sep 10, 2013
4.205
4.228
4.200
4.222
238,013
-0.01(-0.13%)
Sep 09, 2013
4.211
4.228
4.200
4.228
313,411
+0.03(+0.80%)
Sep 06, 2013
4.149
4.200
4.144
4.194
254,515
+0.05(+1.22%)
Sep 05, 2013
4.177
4.193
4.144
4.144
195,924
-0.05(-1.20%)
Sep 04, 2013
4.177
4.211
4.166
4.194
357,642
+0.00(+0.00%)
Sep 03, 2013
4.239
4.244
4.172
4.194
289,086
-0.03(-0.79%)
Aug 30, 2013
4.278
4.278
4.205
4.228
221,021
-0.03(-0.66%)
Aug 29, 2013
4.256
4.256
4.205
4.256
228,336
-0.01(-0.13%)
Aug 28, 2013
4.256
4.272
4.256
4.261
171,345
-0.01(-0.13%)
Aug 27, 2013
4.244
4.272
4.233
4.267
285,725
+0.00(+0.00%)
Aug 26, 2013
4.295
4.300
4.267
4.267
227,998
-0.04(-0.91%)
Aug 23, 2013
4.295
4.323
4.289
4.306
263,040
-0.01(-0.13%)
Aug 22, 2013
4.239
4.323
4.239
4.312
288,318
+0.06(+1.32%)
Aug 21, 2013
4.272
4.272
4.233
4.256
235,472
-0.01(-0.26%)
Aug 20, 2013
4.155
4.278
4.155
4.267
346,191
+0.12(+2.83%)
Aug 19, 2013
4.172
4.172
4.127
4.149
433,798
-0.03(-0.80%)
Aug 16, 2013
4.216
4.222
4.172
4.183
398,945
-0.06(-1.32%)
Aug 15, 2013
4.256
4.267
4.222
4.239
402,426
-0.06(-1.30%)
Aug 14, 2013
4.267
4.305
4.261
4.295
204,610
+0.00(+0.00%)
Aug 13, 2013
4.323
4.345
4.289
4.295
346,507
-0.06(-1.29%)
Aug 12, 2013
4.356
4.362
4.323
4.351
376,952
-0.01(-0.27%)
Aug 09, 2013
4.368
4.368
4.324
4.363
220,339
+0.01(+0.26%)
Aug 08, 2013
4.368
4.413
4.345
4.351
216,683
-0.02(-0.38%)
Aug 07, 2013
4.340
4.379
4.324
4.368
248,702
-0.01(-0.25%)
Aug 06, 2013
4.390
4.403
4.340
4.379
221,489
-0.04(-1.01%)
Aug 05, 2013
4.396
4.440
4.396
4.424
228,352
+0.00(+0.00%)
Aug 02, 2013
4.385
4.440
4.385
4.424
214,999
+0.01(+0.25%)
Aug 01, 2013
4.452
4.474
4.396
4.413
210,622
-0.03(-0.63%)
Jul 31, 2013
4.418
4.463
4.396
4.440
279,300
-0.02(-0.50%)
Jul 30, 2013
4.452
4.468
4.424
4.463
275,691
+0.02(+0.50%)
Jul 29, 2013
4.424
4.446
4.402
4.440
196,529
+0.01(+0.25%)
Jul 26, 2013
4.346
4.446
4.340
4.429
283,041
+0.06(+1.40%)
Jul 25, 2013
4.396
4.396
4.324
4.368
383,025
-0.06(-1.38%)
Jul 24, 2013
4.452
4.452
4.407
4.429
304,116
-0.04(-0.87%)
Jul 23, 2013
4.402
4.474
4.363
4.468
581,249
+0.08(+1.77%)
Jul 22, 2013
4.457
4.474
4.363
4.390
551,762
-0.08(-1.87%)
Jul 19, 2013
4.513
4.524
4.468
4.474
310,048
-0.05(-1.11%)
Jul 18, 2013
4.541
4.568
4.518
4.524
199,942
-0.02(-0.44%)
Jul 17, 2013
4.524
4.546
4.496
4.544
273,774
+0.04(+0.81%)
Jul 16, 2013
4.513
4.535
4.463
4.507
341,442
-0.03(-0.61%)
Jul 15, 2013
4.580
4.619
4.535
4.535
191,643
-0.04(-0.97%)
Jul 12, 2013
4.646
4.660
4.574
4.580
248,799
-0.08(-1.79%)
Jul 11, 2013
4.596
4.680
4.591
4.663
341,873
+0.09(+1.95%)
Jul 10, 2013
4.546
4.580
4.524
4.574
361,641
+0.01(+0.11%)
Jul 09, 2013
4.575
4.575
4.525
4.569
307,093
-0.01(-0.12%)
Jul 08, 2013
4.586
4.635
4.563
4.575
333,766
+0.01(+0.12%)
Jul 05, 2013
4.641
4.641
4.536
4.569
364,096
-0.07(-1.55%)
Jul 03, 2013
4.641
4.663
4.591
4.641
240,647
-0.06(-1.18%)
Jul 02, 2013
4.768
4.785
4.691
4.696
294,628
-0.07(-1.51%)
Jul 01, 2013
4.746
4.818
4.746
4.768
269,834
+0.01(+0.23%)
Jun 28, 2013
4.812
4.818
4.746
4.757
177,964
-0.05(-1.04%)
Jun 27, 2013
4.729
4.823
4.718
4.807
286,104
+0.08(+1.76%)
Jun 26, 2013
4.552
4.740
4.552
4.724
384,918
+0.18(+4.02%)
Jun 25, 2013
4.552
4.586
4.431
4.541
491,544
-0.01(-0.24%)
Jun 24, 2013
4.475
4.602
4.381
4.552
949,809
+0.02(+0.49%)
Jun 21, 2013
4.486
4.552
4.486
4.530
470,492
+0.00(+0.00%)
Jun 20, 2013
4.563
4.563
4.497
4.530
586,808
-0.07(-1.44%)
Jun 19, 2013
4.613
4.641
4.591
4.597
296,651
+0.00(+0.00%)
Jun 18, 2013
4.669
4.669
4.558
4.597
543,031
-0.09(-1.89%)
Jun 17, 2013
4.774
4.774
4.674
4.685
263,789
-0.08(-1.63%)
Jun 14, 2013
4.652
4.768
4.646
4.763
356,586
+0.10(+2.14%)
Jun 13, 2013
4.641
4.702
4.586
4.663
497,890
+0.02(+0.36%)
Jun 12, 2013
4.768
4.771
4.624
4.646
577,767
-0.12(-2.55%)
Jun 11, 2013
4.796
4.796
4.724
4.768
425,050
-0.07(-1.50%)
Jun 10, 2013
4.918
4.918
4.813
4.841
325,367
-0.06(-1.12%)
Jun 07, 2013
4.890
4.937
4.863
4.896
498,552
-0.01(-0.11%)
Jun 06, 2013
4.819
4.906
4.775
4.901
600,145
+0.11(+2.30%)
Jun 05, 2013
4.747
4.802
4.742
4.791
358,028
+0.05(+1.04%)
Jun 04, 2013
4.692
4.753
4.670
4.742
531,748
+0.01(+0.23%)
Jun 03, 2013
4.791
4.852
4.709
4.731
681,656
-0.09(-1.88%)
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%)
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.