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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

6.030 +0.000 (+0.00%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.618 5.648 5.593 5.628 606,307 +0.01(+0.18%)
Nov 29, 2023 5.559 5.623 5.559 5.618 221,602 +0.08(+1.43%)
Nov 28, 2023 5.529 5.559 5.509 5.539 387,345 +0.03(+0.63%)
Nov 27, 2023 5.470 5.518 5.460 5.504 359,661 +0.03(+0.63%)
Nov 24, 2023 5.509 5.509 5.430 5.470 140,549 +0.00(+0.00%)
Nov 22, 2023 5.549 5.549 5.470 5.470 176,610 -0.03(-0.54%)
Nov 21, 2023 5.509 5.509 5.470 5.499 143,385 +0.01(+0.27%)
Nov 20, 2023 5.490 5.499 5.439 5.485 701,035 -0.01(-0.27%)
Nov 17, 2023 5.529 5.544 5.480 5.499 892,358 +0.01(+0.18%)
Nov 16, 2023 5.430 5.549 5.430 5.490 330,772 +0.09(+1.65%)
Nov 15, 2023 5.450 5.455 5.401 5.401 223,707 -0.04(-0.73%)
Nov 14, 2023 5.401 5.455 5.396 5.440 364,549 +0.12(+2.21%)
Nov 13, 2023 5.293 5.342 5.293 5.323 218,195 -0.02(-0.37%)
Nov 10, 2023 5.293 5.377 5.293 5.342 419,692 +0.05(+0.93%)
Nov 09, 2023 5.342 5.362 5.274 5.293 170,080 -0.05(-0.92%)
Nov 08, 2023 5.323 5.357 5.313 5.342 114,850 +0.03(+0.56%)
Nov 07, 2023 5.254 5.342 5.185 5.313 344,819 +0.06(+1.12%)
Nov 06, 2023 5.224 5.254 5.185 5.254 256,971 +0.00(+0.00%)
Nov 03, 2023 5.205 5.333 5.205 5.254 382,684 +0.09(+1.71%)
Nov 02, 2023 5.116 5.165 5.116 5.165 364,658 +0.09(+1.74%)
Nov 01, 2023 4.998 5.087 4.998 5.077 363,346 +0.08(+1.57%)
Oct 31, 2023 4.988 5.018 4.978 4.998 155,944 +0.01(+0.20%)
Oct 30, 2023 4.939 4.995 4.939 4.988 141,170 +0.02(+0.40%)
Oct 27, 2023 4.919 4.969 4.919 4.969 161,887 +0.01(+0.20%)
Oct 26, 2023 4.900 4.964 4.900 4.959 362,907 +0.03(+0.60%)
Oct 25, 2023 4.988 5.008 4.919 4.929 231,614 -0.09(-1.76%)
Oct 24, 2023 4.998 5.036 4.988 5.018 176,063 +0.03(+0.59%)
Oct 23, 2023 4.969 5.015 4.969 4.988 245,197 -0.01(-0.20%)
Oct 20, 2023 5.018 5.037 4.998 4.998 287,758 -0.04(-0.78%)
Oct 19, 2023 5.077 5.087 5.018 5.037 184,442 -0.07(-1.35%)
Oct 18, 2023 5.106 5.106 5.076 5.106 161,129 -0.02(-0.38%)
Oct 17, 2023 5.126 5.146 5.116 5.126 165,632 -0.05(-0.95%)
Oct 16, 2023 5.205 5.224 5.151 5.175 199,187 -0.05(-0.94%)
Oct 13, 2023 5.264 5.264 5.200 5.224 173,940 -0.00(-0.02%)
Oct 12, 2023 5.245 5.255 5.206 5.225 162,290 -0.02(-0.37%)
Oct 11, 2023 5.235 5.284 5.201 5.245 276,755 +0.03(+0.56%)
Oct 10, 2023 5.215 5.265 5.188 5.215 170,401 -0.01(-0.19%)
Oct 09, 2023 5.235 5.245 5.206 5.225 91,462 +0.03(+0.57%)
Oct 06, 2023 5.186 5.245 5.176 5.196 119,166 -0.03(-0.56%)
Oct 05, 2023 5.215 5.235 5.147 5.225 157,236 -0.01(-0.19%)
Oct 04, 2023 5.196 5.235 5.166 5.235 187,980 +0.06(+1.14%)
Oct 03, 2023 5.166 5.186 5.098 5.176 223,854 -0.03(-0.56%)
Oct 02, 2023 5.265 5.294 5.171 5.206 333,691 -0.02(-0.38%)
Sep 29, 2023 5.176 5.225 5.166 5.225 269,140 +0.07(+1.33%)
Sep 28, 2023 5.186 5.225 5.127 5.157 362,910 -0.04(-0.75%)
Sep 27, 2023 5.255 5.274 5.186 5.196 164,782 -0.05(-0.93%)
Sep 26, 2023 5.304 5.304 5.235 5.245 215,625 -0.09(-1.65%)
Sep 25, 2023 5.402 5.372 5.304 5.333 193,872 -0.07(-1.27%)
Sep 22, 2023 5.431 5.431 5.387 5.402 304,041 +0.01(+0.18%)
Sep 21, 2023 5.470 5.470 5.382 5.392 599,521 -0.08(-1.43%)
Sep 20, 2023 5.470 5.490 5.441 5.470 113,980 +0.01(+0.18%)
Sep 19, 2023 5.421 5.461 5.412 5.461 161,848 +0.04(+0.72%)
Sep 18, 2023 5.451 5.461 5.417 5.421 211,456 -0.03(-0.54%)
Sep 15, 2023 5.461 5.463 5.441 5.451 128,405 +0.00(+0.00%)
Sep 14, 2023 5.480 5.490 5.451 5.451 192,186 -0.03(-0.55%)
Sep 13, 2023 5.491 5.491 5.462 5.481 185,612 +0.02(+0.36%)
Sep 12, 2023 5.481 5.520 5.462 5.462 174,047 -0.05(-0.89%)
Sep 11, 2023 5.540 5.559 5.481 5.510 169,787 -0.02(-0.35%)
Sep 08, 2023 5.559 5.574 5.520 5.530 112,635 -0.04(-0.70%)
Sep 07, 2023 5.598 5.608 5.545 5.569 119,240 -0.01(-0.18%)
Sep 06, 2023 5.579 5.618 5.569 5.579 438,451 -0.02(-0.35%)
Sep 05, 2023 5.618 5.618 5.594 5.598 150,789 -0.02(-0.35%)
Sep 01, 2023 5.598 5.618 5.569 5.618 124,256 +0.03(+0.52%)
Aug 31, 2023 5.608 5.618 5.569 5.589 259,670 -0.02(-0.35%)
Aug 30, 2023 5.638 5.638 5.594 5.608 99,245 -0.02(-0.35%)
Aug 29, 2023 5.569 5.628 5.565 5.628 194,709 +0.05(+0.88%)
Aug 28, 2023 5.589 5.589 5.559 5.579 114,604 +0.00(+0.00%)
Aug 25, 2023 5.579 5.589 5.550 5.579 83,079 +0.00(+0.00%)
Aug 24, 2023 5.589 5.598 5.569 5.579 114,626 -0.02(-0.35%)
Aug 23, 2023 5.608 5.618 5.569 5.598 202,695 +0.01(+0.17%)
Aug 22, 2023 5.618 5.638 5.579 5.589 209,312 +0.00(+0.00%)
Aug 21, 2023 5.667 5.677 5.579 5.589 134,269 -0.07(-1.21%)
Aug 18, 2023 5.677 5.716 5.647 5.657 239,678 +0.01(+0.17%)
Aug 17, 2023 5.667 5.667 5.618 5.647 128,242 -0.01(-0.17%)
Aug 16, 2023 5.716 5.725 5.628 5.657 286,629 -0.05(-0.86%)
Aug 15, 2023 5.725 5.735 5.696 5.706 227,715 -0.02(-0.34%)
Aug 14, 2023 5.716 5.735 5.677 5.725 271,376 -0.01(-0.17%)
Aug 11, 2023 5.716 5.764 5.706 5.735 281,421 +0.00(+0.00%)
Aug 10, 2023 5.774 5.823 5.735 5.735 218,106 -0.05(-0.84%)
Aug 09, 2023 5.784 5.794 5.745 5.784 190,356 +0.03(+0.49%)
Aug 08, 2023 5.765 5.770 5.736 5.756 119,775 -0.02(-0.34%)
Aug 07, 2023 5.843 5.843 5.751 5.775 218,292 -0.06(-1.00%)
Aug 04, 2023 5.814 5.834 5.795 5.834 173,350 +0.04(+0.67%)
Aug 03, 2023 5.873 5.882 5.765 5.795 213,184 -0.09(-1.49%)
Aug 02, 2023 5.912 5.950 5.863 5.882 160,883 -0.03(-0.49%)
Aug 01, 2023 5.980 6.009 5.912 5.912 182,540 -0.07(-1.14%)
Jul 31, 2023 5.941 5.989 5.931 5.980 318,667 +0.07(+1.15%)
Jul 28, 2023 5.931 5.989 5.892 5.912 234,993 +0.03(+0.50%)
Jul 27, 2023 5.931 5.970 5.882 5.882 350,718 -0.08(-1.31%)
Jul 26, 2023 5.980 5.980 5.931 5.960 117,861 +0.02(+0.33%)
Jul 25, 2023 5.960 5.960 5.931 5.941 83,893 -0.02(-0.33%)
Jul 24, 2023 5.960 5.989 5.931 5.960 102,700 +0.01(+0.16%)
Jul 21, 2023 5.989 5.989 5.921 5.950 146,411 -0.01(-0.16%)
Jul 20, 2023 5.970 5.980 5.941 5.960 108,747 -0.04(-0.65%)
Jul 19, 2023 5.989 5.999 5.959 5.999 66,369 +0.03(+0.49%)
Jul 18, 2023 5.941 5.980 5.936 5.970 126,400 +0.03(+0.49%)
Jul 17, 2023 5.931 5.946 5.902 5.941 104,190 +0.02(+0.33%)
Jul 14, 2023 5.999 5.999 5.902 5.921 177,018 -0.07(-1.09%)
Jul 13, 2023 6.016 6.016 5.967 5.987 75,179 +0.01(+0.16%)
Jul 12, 2023 5.977 6.016 5.957 5.977 190,214 +0.03(+0.49%)
Jul 11, 2023 5.967 5.987 5.948 5.948 64,626 -0.04(-0.65%)
Jul 10, 2023 5.967 6.016 5.967 5.987 74,352 +0.01(+0.16%)
Jul 07, 2023 5.909 5.977 5.880 5.977 120,769 +0.09(+1.48%)
Jul 06, 2023 5.948 6.006 5.831 5.889 196,654 -0.09(-1.46%)
Jul 05, 2023 6.064 6.084 5.977 5.977 117,863 -0.09(-1.44%)
Jul 03, 2023 6.093 6.093 6.035 6.064 48,906 +0.03(+0.48%)
Jun 30, 2023 6.103 6.103 5.957 6.035 329,820 +0.05(+0.81%)
Jun 29, 2023 6.045 6.045 5.967 5.987 120,398 -0.07(-1.12%)
Jun 28, 2023 5.948 6.142 5.948 6.054 318,298 +0.09(+1.46%)
Jun 27, 2023 5.938 5.977 5.928 5.967 182,202 +0.03(+0.49%)
Jun 26, 2023 5.880 5.938 5.870 5.938 196,523 +0.06(+0.99%)
Jun 23, 2023 5.851 5.889 5.851 5.880 121,012 +0.05(+0.83%)
Jun 22, 2023 5.822 5.860 5.820 5.831 185,737 -0.02(-0.33%)
Jun 21, 2023 5.851 5.870 5.831 5.851 161,459 +0.00(+0.00%)
Jun 20, 2023 5.841 5.880 5.841 5.851 122,714 +0.01(+0.17%)
Jun 16, 2023 5.909 5.909 5.841 5.841 117,333 -0.03(-0.50%)
Jun 15, 2023 5.870 5.917 5.870 5.870 121,147 -0.04(-0.72%)
May 08, 2023 5.932 5.971 5.894 5.913 114,736 -0.04(-0.65%)
May 05, 2023 5.951 5.961 5.923 5.951 147,656 +0.01(+0.16%)
May 04, 2023 5.971 5.990 5.913 5.942 138,048 -0.01(-0.16%)
May 03, 2023 5.951 6.000 5.925 5.951 155,938 +0.00(+0.00%)
May 02, 2023 5.951 6.000 5.923 5.951 141,064 +0.00(+0.00%)
May 01, 2023 6.038 6.063 5.951 5.951 135,825 -0.13(-2.22%)
Apr 28, 2023 6.077 6.105 6.028 6.086 115,124 +0.01(+0.16%)
Apr 27, 2023 6.048 6.077 6.019 6.077 71,002 +0.03(+0.48%)
Apr 26, 2023 6.000 6.144 5.990 6.048 143,676 +0.05(+0.80%)
Apr 25, 2023 6.028 6.037 5.942 6.000 174,681 -0.06(-0.95%)
Apr 24, 2023 6.038 6.096 6.000 6.057 90,872 +0.02(+0.32%)
Apr 21, 2023 5.961 6.048 5.951 6.038 88,132 +0.08(+1.29%)
Apr 20, 2023 5.913 5.999 5.913 5.961 118,613 +0.05(+0.81%)
Apr 19, 2023 5.971 5.990 5.903 5.913 169,829 -0.07(-1.13%)
Apr 18, 2023 6.077 6.096 5.961 5.980 106,917 -0.10(-1.58%)
Apr 17, 2023 6.134 6.153 6.057 6.077 32,171 -0.05(-0.79%)
Apr 14, 2023 6.221 6.231 6.115 6.125 113,151 -0.06(-1.04%)
Apr 13, 2023 6.189 6.237 6.141 6.189 232,507 +0.01(+0.16%)
Apr 12, 2023 6.170 6.189 6.132 6.180 102,571 +0.01(+0.16%)
Apr 11, 2023 6.122 6.170 6.093 6.170 91,339 +0.07(+1.10%)
Apr 10, 2023 6.112 6.151 6.084 6.103 87,072 -0.02(-0.31%)
Apr 06, 2023 6.160 6.184 6.098 6.122 113,562 -0.03(-0.47%)
Apr 05, 2023 6.093 6.160 6.084 6.151 195,407 +0.06(+0.94%)
Apr 04, 2023 6.093 6.180 6.055 6.093 222,918 -0.02(-0.31%)
Apr 03, 2023 6.017 6.112 5.997 6.112 316,752 +0.12(+2.08%)
Mar 31, 2023 5.959 6.055 5.948 5.988 253,186 +0.07(+1.13%)
Mar 30, 2023 5.882 5.969 5.873 5.921 214,141 +0.07(+1.15%)
Mar 29, 2023 5.873 5.911 5.834 5.853 138,981 -0.02(-0.33%)
Mar 28, 2023 5.882 5.911 5.834 5.873 232,588 -0.01(-0.16%)
Mar 27, 2023 5.901 5.959 5.853 5.882 105,051 +0.00(+0.00%)
Mar 24, 2023 5.853 5.911 5.853 5.882 127,191 +0.02(+0.33%)
Mar 23, 2023 5.863 5.882 5.825 5.863 114,026 -0.01(-0.16%)
Mar 22, 2023 5.873 5.896 5.834 5.873 152,052 +0.00(+0.00%)
Mar 21, 2023 5.997 5.997 5.825 5.873 159,677 -0.11(-1.77%)
Mar 20, 2023 6.007 6.017 5.949 5.978 77,975 +0.00(+0.00%)
Mar 17, 2023 5.969 6.007 5.949 5.978 70,521 -0.02(-0.32%)
Mar 16, 2023 5.949 6.074 5.940 5.997 71,839 +0.05(+0.81%)
Mar 15, 2023 6.026 6.026 5.911 5.949 108,056 -0.09(-1.54%)
Mar 14, 2023 6.023 6.042 5.985 6.042 141,107 +0.03(+0.48%)
Mar 13, 2023 5.928 6.023 5.880 6.014 128,133 +0.10(+1.62%)
Mar 10, 2023 5.880 5.966 5.878 5.918 56,550 +0.07(+1.14%)
Mar 09, 2023 5.880 5.918 5.851 5.851 146,056 -0.05(-0.81%)
Mar 08, 2023 5.889 5.967 5.889 5.899 148,181 +0.00(+0.00%)
Mar 07, 2023 5.889 5.925 5.880 5.899 90,020 +0.00(+0.00%)
Mar 06, 2023 5.909 5.966 5.880 5.899 145,747 -0.02(-0.32%)
Mar 03, 2023 5.870 5.956 5.870 5.918 126,124 +0.05(+0.81%)
Mar 02, 2023 5.861 5.909 5.847 5.870 89,810 -0.05(-0.81%)
Mar 01, 2023 5.889 5.937 5.885 5.918 66,773 +0.00(+0.00%)
Feb 28, 2023 5.889 5.918 5.880 5.918 88,694 +0.00(+0.00%)
Feb 27, 2023 5.823 5.918 5.823 5.918 118,120 +0.10(+1.64%)
Feb 24, 2023 5.870 5.870 5.794 5.823 123,759 -0.04(-0.65%)
Feb 23, 2023 5.899 5.918 5.851 5.861 137,048 -0.03(-0.49%)
Feb 22, 2023 5.880 5.923 5.861 5.889 114,815 +0.01(+0.16%)
Feb 21, 2023 5.947 5.952 5.870 5.880 112,530 -0.10(-1.60%)
Feb 17, 2023 6.062 6.119 5.947 5.976 181,290 -0.06(-0.95%)
Feb 16, 2023 6.148 6.205 6.004 6.033 108,287 -0.11(-1.87%)
Feb 15, 2023 6.119 6.205 6.119 6.148 117,184 -0.03(-0.46%)
Feb 14, 2023 6.291 6.293 6.148 6.176 109,888 -0.10(-1.52%)
Feb 13, 2023 6.310 6.334 6.253 6.272 239,295 -0.07(-1.16%)
Feb 10, 2023 6.298 6.346 6.288 6.346 165,200 +0.06(+0.91%)
Feb 09, 2023 6.260 6.317 6.255 6.288 293,758 +0.07(+1.07%)
Feb 08, 2023 6.184 6.222 6.158 6.222 146,647 +0.05(+0.77%)
Feb 07, 2023 6.098 6.174 6.098 6.174 125,935 +0.11(+1.89%)
Feb 06, 2023 6.136 6.184 6.060 6.060 142,019 -0.08(-1.24%)
Feb 03, 2023 6.174 6.231 6.107 6.136 145,770 -0.08(-1.23%)
Feb 02, 2023 6.212 6.231 6.184 6.212 156,157 +0.03(+0.46%)
Feb 01, 2023 6.231 6.279 6.126 6.184 282,336 -0.02(-0.31%)
Jan 31, 2023 6.203 6.260 6.174 6.203 102,448 -0.02(-0.31%)
Jan 30, 2023 6.241 6.241 6.136 6.222 238,217 -0.03(-0.46%)
Jan 27, 2023 6.250 6.269 6.222 6.250 111,003 +0.00(+0.00%)
Jan 26, 2023 6.241 6.288 6.222 6.250 170,442 +0.00(+0.00%)
Jan 25, 2023 6.193 6.269 6.174 6.250 87,388 -0.02(-0.30%)
Jan 24, 2023 6.212 6.279 6.203 6.269 162,850 +0.00(+0.00%)
Jan 23, 2023 6.212 6.317 6.174 6.269 280,014 +0.07(+1.08%)
Jan 20, 2023 6.222 6.260 6.155 6.203 196,713 +0.00(+0.00%)
Jan 19, 2023 6.060 6.212 6.050 6.203 215,477 +0.11(+1.88%)
Jan 18, 2023 6.003 6.098 6.003 6.088 208,790 +0.12(+2.08%)
Jan 17, 2023 6.041 6.088 5.964 5.964 154,748 -0.05(-0.79%)
Jan 13, 2023 6.031 6.126 6.003 6.012 206,806 -0.10(-1.67%)
Jan 12, 2023 5.991 6.123 5.972 6.114 184,347 +0.11(+1.90%)
Jan 11, 2023 6.029 6.033 5.981 6.000 154,861 -0.20(-3.22%)
Jan 10, 2023 5.924 6.199 5.915 6.199 125,462 +0.27(+4.48%)
Jan 09, 2023 5.924 5.966 5.915 5.934 86,107 +0.01(+0.16%)
Jan 06, 2023 5.896 5.924 5.858 5.924 142,791 +0.06(+0.97%)
Jan 05, 2023 5.915 5.934 5.791 5.867 218,349 -0.09(-1.44%)
Jan 04, 2023 5.915 5.962 5.886 5.953 105,825 +0.09(+1.46%)
Jan 03, 2023 5.877 5.896 5.839 5.867 114,433 +0.07(+1.15%)
Dec 30, 2022 5.924 5.932 5.801 5.801 424,605 -0.13(-2.24%)
Dec 29, 2022 5.801 5.938 5.796 5.934 395,917 +0.13(+2.29%)
Dec 28, 2022 5.810 5.867 5.744 5.801 208,993 -0.01(-0.16%)
Dec 27, 2022 5.725 5.810 5.706 5.810 432,950 +0.08(+1.32%)
Dec 23, 2022 5.763 5.791 5.725 5.734 297,069 -0.04(-0.66%)
Dec 22, 2022 5.791 5.791 5.725 5.772 367,160 -0.01(-0.16%)
Dec 21, 2022 5.782 5.801 5.734 5.782 290,967 +0.00(+0.00%)
Dec 20, 2022 5.782 5.810 5.734 5.782 245,144 -0.01(-0.16%)
Dec 19, 2022 5.810 5.858 5.782 5.791 238,247 -0.03(-0.49%)
Dec 16, 2022 5.839 5.848 5.801 5.820 195,814 -0.05(-0.81%)
Dec 15, 2022 5.858 5.896 5.848 5.867 375,679 -0.04(-0.64%)
Dec 14, 2022 5.905 5.924 5.872 5.905 296,547 -0.01(-0.16%)
Dec 13, 2022 5.934 5.981 5.867 5.915 289,809 +0.04(+0.69%)
Dec 12, 2022 5.864 5.912 5.864 5.874 178,480 +0.01(+0.16%)
Dec 09, 2022 5.883 5.912 5.845 5.864 220,175 -0.05(-0.80%)
Dec 08, 2022 5.949 5.959 5.894 5.912 262,650 -0.03(-0.48%)
Dec 07, 2022 5.902 6.016 5.902 5.940 361,859 +0.03(+0.48%)
Dec 06, 2022 5.855 5.931 5.855 5.912 240,329 +0.06(+0.97%)
Dec 05, 2022 5.893 5.921 5.836 5.855 175,971 -0.07(-1.12%)
Dec 02, 2022 5.902 5.949 5.855 5.921 282,651 -0.04(-0.64%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.