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
Swiss Helvetia Fund, Inc.
(NY:
SWZ
)
8.250
-0.020 (-0.24%)
Streaming Delayed Price
Updated: 12:53 PM EDT, Jun 7, 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 (%)
Jan 29, 2016
4.307
4.364
4.307
4.355
36,658
+0.04(+0.81%)
Jan 28, 2016
4.324
4.346
4.298
4.320
40,619
-0.00(-0.10%)
Jan 27, 2016
4.337
4.359
4.293
4.324
50,804
-0.04(-1.00%)
Jan 26, 2016
4.320
4.394
4.285
4.368
87,997
+0.08(+1.84%)
Jan 25, 2016
4.272
4.311
4.206
4.289
136,560
+0.05(+1.24%)
Jan 22, 2016
4.215
4.267
4.210
4.236
71,217
+0.09(+2.22%)
Jan 21, 2016
4.158
4.171
4.127
4.144
82,394
+0.00(+0.11%)
Jan 20, 2016
4.201
4.245
4.131
4.140
150,529
-0.13(-3.08%)
Jan 19, 2016
4.285
4.309
4.247
4.272
101,242
+0.03(+0.72%)
Jan 15, 2016
4.346
4.241
4.241
4.241
141,827
-0.19(-4.26%)
Jan 14, 2016
4.412
4.465
4.381
4.429
42,698
+0.01(+0.22%)
Jan 13, 2016
4.460
4.491
4.403
4.420
60,258
-0.05(-1.10%)
Jan 12, 2016
4.460
4.478
4.368
4.469
103,174
+0.06(+1.29%)
Jan 11, 2016
4.425
4.447
4.403
4.412
67,915
-0.00(-0.00%)
Jan 08, 2016
4.429
4.460
4.412
4.412
31,496
-0.02(-0.44%)
Jan 07, 2016
4.465
4.500
4.421
4.432
79,681
-0.10(-2.18%)
Jan 06, 2016
4.557
4.583
4.495
4.530
70,006
-0.10(-2.09%)
Jan 05, 2016
4.561
4.688
4.561
4.627
92,131
+0.03(+0.67%)
Jan 04, 2016
4.596
4.596
4.539
4.596
65,384
-0.04(-0.76%)
Dec 31, 2015
4.671
4.631
4.631
4.631
65,669
-0.06(-1.22%)
Dec 30, 2015
4.671
4.697
4.671
4.688
41,417
+0.01(+0.28%)
Dec 29, 2015
4.662
4.688
4.657
4.675
99,256
+0.04(+0.76%)
Dec 28, 2015
4.649
4.655
4.631
4.640
60,972
-0.03(-0.56%)
Dec 24, 2015
4.605
4.666
4.666
4.666
32,150
+0.04(+0.95%)
Dec 23, 2015
4.653
4.653
4.605
4.622
156,238
+0.03(+0.67%)
Dec 22, 2015
4.622
4.622
4.552
4.592
95,508
-0.00(-0.10%)
Dec 21, 2015
4.583
4.605
4.583
4.596
96,073
+0.04(+0.96%)
Dec 18, 2015
4.561
4.627
4.522
4.552
186,656
+0.00(+0.08%)
Dec 17, 2015
4.557
4.587
4.528
4.549
155,507
-0.02(-0.37%)
Dec 16, 2015
4.561
4.570
4.532
4.566
53,047
+0.05(+1.21%)
Dec 15, 2015
4.486
4.534
4.486
4.511
135,618
+0.03(+0.56%)
Dec 14, 2015
4.494
4.545
4.448
4.486
194,750
-0.00(-0.09%)
Dec 11, 2015
4.528
4.539
4.490
4.490
140,778
-0.07(-1.57%)
Dec 10, 2015
4.553
4.570
4.523
4.561
46,129
+0.01(+0.18%)
Dec 09, 2015
4.582
4.587
4.536
4.553
86,587
-0.03(-0.64%)
Dec 08, 2015
4.561
4.582
4.553
4.582
116,887
-0.01(-0.18%)
Dec 07, 2015
4.595
4.599
4.578
4.591
175,633
-0.01(-0.27%)
Dec 04, 2015
4.540
4.641
4.528
4.603
205,263
+0.05(+1.02%)
Dec 03, 2015
4.545
4.566
4.528
4.557
118,512
+0.05(+1.22%)
Dec 02, 2015
4.536
4.536
4.502
4.502
110,511
-0.02(-0.37%)
Dec 01, 2015
4.536
4.536
4.498
4.519
143,370
+0.01(+0.19%)
Nov 30, 2015
4.549
4.557
4.486
4.511
74,459
+0.00(+0.02%)
Nov 27, 2015
4.549
4.550
4.510
4.510
26,176
-0.04(-0.85%)
Nov 25, 2015
4.545
4.549
4.549
4.549
86,979
+0.03(+0.65%)
Nov 24, 2015
4.507
4.532
4.490
4.519
51,636
-0.02(-0.37%)
Nov 23, 2015
4.519
4.545
4.519
4.536
65,160
-0.04(-0.92%)
Nov 20, 2015
4.599
4.616
4.536
4.578
140,759
-0.03(-0.55%)
Nov 19, 2015
4.587
4.620
4.582
4.603
63,285
+0.02(+0.46%)
Nov 18, 2015
4.528
4.599
4.528
4.582
41,902
+0.06(+1.30%)
Nov 17, 2015
4.528
4.536
4.473
4.523
245,267
-0.02(-0.46%)
Nov 16, 2015
4.502
4.557
4.494
4.545
41,224
+0.06(+1.31%)
Nov 13, 2015
4.494
4.498
4.473
4.486
61,726
-0.05(-1.11%)
Nov 12, 2015
4.523
4.553
4.507
4.536
62,594
-0.03(-0.65%)
Nov 11, 2015
4.595
4.599
4.549
4.566
21,050
-0.01(-0.18%)
Nov 10, 2015
4.574
4.587
4.541
4.574
75,781
-0.02(-0.46%)
Nov 09, 2015
4.629
4.629
4.595
4.595
91,218
-0.07(-1.53%)
Nov 06, 2015
4.667
4.667
4.620
4.667
64,321
-0.05(-0.98%)
Nov 05, 2015
4.662
4.713
4.633
4.713
80,465
+0.07(+1.45%)
Nov 04, 2015
4.662
4.679
4.624
4.646
162,007
-0.00(-0.09%)
Nov 03, 2015
4.637
4.662
4.633
4.650
86,772
-0.03(-0.72%)
Nov 02, 2015
4.667
4.688
4.654
4.683
50,830
+0.05(+1.00%)
Oct 30, 2015
4.620
4.637
4.608
4.637
40,117
+0.01(+0.27%)
Oct 29, 2015
4.587
4.650
4.587
4.624
65,419
-0.02(-0.45%)
Oct 28, 2015
4.662
4.670
4.612
4.646
68,456
-0.02(-0.45%)
Oct 27, 2015
4.654
4.679
4.646
4.667
20,566
-0.01(-0.27%)
Oct 26, 2015
4.704
4.704
4.667
4.679
56,298
-0.02(-0.36%)
Oct 23, 2015
4.721
4.721
4.683
4.696
63,525
-0.02(-0.45%)
Oct 22, 2015
4.692
4.717
4.574
4.717
41,208
+0.00(+0.05%)
Oct 21, 2015
4.700
4.717
4.683
4.715
8,533
+0.03(+0.66%)
Oct 20, 2015
4.721
4.721
4.675
4.683
19,092
-0.05(-1.07%)
Oct 19, 2015
4.717
4.738
4.704
4.734
21,176
+0.00(+0.05%)
Oct 16, 2015
4.683
4.742
4.683
4.731
36,015
+0.03(+0.66%)
Oct 15, 2015
4.641
4.704
4.629
4.700
44,402
+0.04(+0.81%)
Oct 14, 2015
4.692
4.692
4.637
4.662
34,867
-0.01(-0.18%)
Oct 13, 2015
4.641
4.688
4.641
4.671
32,866
+0.00(+0.00%)
Oct 12, 2015
4.633
4.692
4.633
4.671
35,276
+0.01(+0.27%)
Oct 09, 2015
4.704
4.704
4.633
4.658
96,986
+0.00(+0.00%)
Oct 08, 2015
4.633
4.658
4.633
4.658
37,710
+0.02(+0.45%)
Oct 07, 2015
4.654
4.662
4.600
4.637
57,563
+0.00(+0.00%)
Oct 06, 2015
4.591
4.641
4.591
4.637
34,546
+0.05(+1.19%)
Oct 05, 2015
4.570
4.612
4.523
4.582
121,968
+0.04(+0.93%)
Oct 02, 2015
4.490
4.540
4.490
4.540
37,976
+0.03(+0.56%)
Oct 01, 2015
4.582
4.582
4.454
4.515
83,925
-0.05(-1.20%)
Sep 30, 2015
4.540
4.603
4.536
4.570
136,450
+0.07(+1.50%)
Sep 29, 2015
4.481
4.515
4.471
4.502
36,823
+0.02(+0.38%)
Sep 28, 2015
4.528
4.553
4.481
4.486
79,436
-0.06(-1.39%)
Sep 25, 2015
4.528
4.557
4.519
4.549
64,367
+0.04(+0.84%)
Sep 24, 2015
4.486
4.511
4.469
4.511
103,025
-0.01(-0.19%)
Sep 23, 2015
4.561
4.561
4.507
4.519
118,612
-0.04(-0.92%)
Sep 22, 2015
4.549
4.562
4.515
4.561
112,692
-0.08(-1.63%)
Sep 21, 2015
4.646
4.683
4.633
4.637
61,878
+0.02(+0.46%)
Sep 18, 2015
4.646
4.646
4.616
4.616
5,919
-0.06(-1.33%)
Sep 17, 2015
4.620
4.696
4.612
4.678
24,786
+0.03(+0.62%)
Sep 16, 2015
4.633
4.658
4.633
4.650
11,117
+0.04(+0.82%)
Sep 15, 2015
4.566
4.612
4.566
4.612
30,052
+0.04(+0.83%)
Sep 14, 2015
4.608
4.608
4.549
4.574
29,382
-0.07(-1.54%)
Sep 11, 2015
4.620
4.646
4.591
4.646
39,760
+0.02(+0.45%)
Sep 10, 2015
4.625
4.633
4.611
4.624
23,774
-0.00(-0.09%)
Sep 09, 2015
4.679
4.679
4.629
4.629
77,760
-0.02(-0.45%)
Sep 08, 2015
4.629
4.650
4.603
4.650
72,081
+0.11(+2.31%)
Sep 04, 2015
4.553
4.545
4.545
4.545
26,854
-0.06(-1.28%)
Sep 03, 2015
4.616
4.629
4.587
4.603
58,178
+0.02(+0.46%)
Sep 02, 2015
4.629
4.641
4.566
4.582
55,462
+0.01(+0.22%)
Sep 01, 2015
4.561
4.601
4.561
4.572
46,638
-0.07(-1.58%)
Aug 31, 2015
4.662
4.704
4.646
4.646
36,426
-0.00(-0.01%)
Aug 28, 2015
4.675
4.692
4.646
4.646
22,994
-0.07(-1.42%)
Aug 27, 2015
4.717
4.822
4.704
4.713
42,567
+0.00(+0.09%)
Aug 26, 2015
4.713
4.723
4.654
4.709
351,063
+0.03(+0.63%)
Aug 25, 2015
4.725
4.839
4.679
4.679
194,850
+0.09(+2.02%)
Aug 24, 2015
4.469
4.671
4.439
4.587
147,474
-0.11(-2.42%)
Aug 21, 2015
4.805
4.839
4.671
4.700
140,887
-0.13(-2.61%)
Aug 20, 2015
4.873
4.873
4.818
4.826
84,472
-0.06(-1.32%)
Aug 19, 2015
4.902
4.902
4.877
4.891
44,081
-0.03(-0.66%)
Aug 18, 2015
4.932
4.933
4.898
4.923
78,183
+0.01(+0.17%)
Aug 17, 2015
4.906
4.948
4.890
4.915
52,890
-0.03(-0.68%)
Aug 14, 2015
4.932
4.948
4.927
4.948
42,279
+0.00(+0.00%)
Aug 13, 2015
4.982
4.982
4.948
4.948
97,875
+0.02(+0.34%)
Aug 12, 2015
4.906
4.936
4.906
4.932
83,953
+0.01(+0.17%)
Aug 11, 2015
4.944
4.944
4.901
4.923
41,531
-0.07(-1.35%)
Aug 10, 2015
4.965
4.991
4.965
4.991
11,678
+0.03(+0.51%)
Aug 07, 2015
4.965
4.965
4.927
4.965
34,401
-0.05(-1.09%)
Aug 06, 2015
5.024
5.024
5.003
5.020
45,552
-0.05(-0.91%)
Aug 05, 2015
5.054
5.087
5.049
5.066
87,088
-0.02(-0.41%)
Aug 04, 2015
5.020
5.092
5.003
5.087
470,771
+0.08(+1.60%)
Aug 03, 2015
4.995
5.201
4.961
5.007
106,364
+0.03(+0.58%)
Jul 31, 2015
5.012
5.016
4.964
4.979
65,909
-0.00(-0.07%)
Jul 30, 2015
5.003
5.003
4.898
4.982
105,185
-0.03(-0.59%)
Jul 29, 2015
4.982
5.012
4.936
5.012
115,575
+0.03(+0.51%)
Jul 28, 2015
4.894
5.003
4.894
4.986
197,925
+0.13(+2.69%)
Jul 27, 2015
4.881
4.894
4.856
4.856
113,790
-0.04(-0.77%)
Jul 24, 2015
4.936
4.944
4.852
4.894
154,300
-0.04(-0.77%)
Jul 23, 2015
4.957
4.978
4.919
4.932
165,878
+0.02(+0.34%)
Jul 22, 2015
4.915
4.927
4.902
4.915
62,484
-0.06(-1.18%)
Jul 21, 2015
4.942
4.983
4.942
4.974
27,840
-0.01(-0.25%)
Jul 20, 2015
4.999
4.999
4.970
4.986
30,421
-0.01(-0.25%)
Jul 17, 2015
4.974
5.041
4.974
4.999
110,665
+0.00(+0.00%)
Jul 16, 2015
4.995
5.003
4.978
4.999
73,518
+0.03(+0.68%)
Jul 15, 2015
4.974
4.974
4.965
4.965
49,937
-0.05(-1.05%)
Jul 14, 2015
5.007
5.028
5.005
5.018
65,524
+0.00(+0.04%)
Jul 13, 2015
4.961
5.024
4.944
5.016
237,914
+0.06(+1.27%)
Jul 10, 2015
4.953
4.978
4.936
4.953
160,878
+0.14(+2.88%)
Jul 09, 2015
4.843
4.852
4.803
4.814
345,452
+0.05(+1.15%)
Jul 08, 2015
4.763
4.780
4.721
4.759
166,812
-0.07(-1.48%)
Jul 07, 2015
4.805
4.831
4.692
4.831
105,109
+0.01(+0.17%)
Jul 06, 2015
4.826
4.831
4.806
4.822
274,184
-0.06(-1.29%)
Jul 02, 2015
4.881
4.885
4.885
4.885
257,135
+0.03(+0.69%)
Jul 01, 2015
4.826
4.860
4.818
4.852
173,573
+0.04(+0.89%)
Jun 30, 2015
4.891
4.891
4.782
4.809
130,493
-0.02(-0.51%)
Jun 29, 2015
4.891
4.912
4.821
4.833
233,976
-0.10(-2.00%)
Jun 26, 2015
4.944
4.961
4.928
4.932
157,517
-0.02(-0.33%)
Jun 25, 2015
4.973
4.998
4.944
4.949
67,772
-0.04(-0.82%)
Jun 24, 2015
5.002
5.031
4.986
4.990
71,930
-0.07(-1.38%)
Jun 23, 2015
5.010
5.088
5.010
5.059
73,509
+0.04(+0.74%)
Jun 22, 2015
5.018
5.048
4.998
5.023
101,835
+0.05(+0.91%)
Jun 19, 2015
4.973
4.986
4.973
4.977
22,651
+0.01(+0.17%)
Jun 18, 2015
4.957
4.998
4.948
4.969
33,033
+0.00(+0.08%)
Jun 17, 2015
4.973
4.990
4.910
4.965
49,979
-0.03(-0.58%)
Jun 16, 2015
4.965
4.994
4.955
4.994
195,512
+0.02(+0.41%)
Jun 15, 2015
4.928
4.981
4.903
4.973
124,345
-0.02(-0.41%)
Jun 12, 2015
4.994
5.003
4.977
4.994
16,809
-0.04(-0.82%)
Jun 11, 2015
5.047
5.051
5.035
5.035
97,475
-0.00(-0.08%)
Jun 10, 2015
5.018
5.072
5.018
5.039
188,157
+0.07(+1.41%)
Jun 09, 2015
4.990
5.002
4.957
4.969
51,767
-0.02(-0.49%)
Jun 08, 2015
5.023
5.023
4.977
4.994
273,649
-0.04(-0.74%)
Jun 05, 2015
5.002
5.035
4.990
5.031
81,876
-0.06(-1.21%)
Jun 04, 2015
5.072
5.109
5.072
5.092
81,268
+0.01(+0.24%)
Jun 03, 2015
5.096
5.125
5.080
5.080
85,711
+0.00(+0.00%)
Jun 02, 2015
5.059
5.092
5.051
5.080
79,348
+0.02(+0.41%)
Jun 01, 2015
5.064
5.080
5.043
5.059
72,913
+0.00(+0.04%)
May 29, 2015
5.072
5.117
5.035
5.057
127,372
-0.04(-0.77%)
May 28, 2015
5.084
5.113
5.072
5.096
92,346
-0.00(-0.10%)
May 27, 2015
5.055
5.101
5.055
5.101
65,064
+0.06(+1.16%)
May 26, 2015
5.080
5.080
5.023
5.043
107,353
-0.09(-1.85%)
May 22, 2015
5.129
5.138
5.138
5.138
31,142
-0.01(-0.26%)
May 21, 2015
5.138
5.162
5.138
5.151
64,390
+0.03(+0.51%)
May 20, 2015
5.117
5.154
5.113
5.125
136,496
+0.00(+0.00%)
May 19, 2015
5.138
5.150
5.125
5.125
230,226
-0.03(-0.56%)
May 18, 2015
5.142
5.166
5.138
5.154
35,206
-0.00(-0.04%)
May 15, 2015
5.101
5.158
5.064
5.156
71,959
+0.01(+0.12%)
May 14, 2015
5.175
5.191
5.150
5.150
203,105
+0.04(+0.72%)
May 13, 2015
5.096
5.113
5.084
5.113
132,732
+0.04(+0.73%)
May 12, 2015
5.088
5.092
5.055
5.076
87,584
-0.01(-0.24%)
May 11, 2015
5.076
5.092
5.064
5.088
143,513
-0.01(-0.16%)
May 08, 2015
5.109
5.133
5.088
5.096
60,770
+0.06(+1.22%)
May 07, 2015
5.047
5.047
5.010
5.035
123,844
-0.00(-0.08%)
May 06, 2015
5.043
5.051
5.031
5.039
111,764
+0.01(+0.12%)
May 05, 2015
5.080
5.085
5.029
5.033
125,525
-0.01(-0.12%)
May 04, 2015
5.039
5.039
5.027
5.039
67,597
+0.02(+0.33%)
May 01, 2015
4.990
5.043
4.990
5.023
119,143
+0.07(+1.41%)
Apr 30, 2015
4.969
4.985
4.944
4.953
196,874
-0.02(-0.41%)
Apr 29, 2015
5.002
5.014
4.971
4.973
42,213
-0.02(-0.37%)
Apr 28, 2015
4.969
5.018
4.949
4.992
226,122
-0.01(-0.21%)
Apr 27, 2015
5.018
5.027
4.994
5.002
132,630
+0.00(+0.00%)
Apr 24, 2015
4.990
5.002
4.966
5.002
55,889
+0.02(+0.33%)
Apr 23, 2015
4.957
4.990
4.957
4.985
139,895
+0.03(+0.66%)
Apr 22, 2015
4.973
4.973
4.948
4.953
166,427
-0.02(-0.41%)
Apr 21, 2015
4.961
4.981
4.961
4.973
28,933
+0.05(+1.00%)
Apr 20, 2015
4.928
4.965
4.924
4.924
95,273
-0.00(-0.08%)
Apr 17, 2015
4.936
4.936
4.918
4.928
195,229
-0.03(-0.66%)
Apr 16, 2015
4.949
4.981
4.944
4.961
187,179
-0.01(-0.25%)
Apr 15, 2015
4.969
4.985
4.936
4.973
81,811
+0.03(+0.58%)
Apr 14, 2015
4.920
4.944
4.920
4.944
87,888
+0.03(+0.59%)
Apr 13, 2015
4.920
4.920
4.895
4.916
72,448
-0.01(-0.17%)
Apr 10, 2015
4.920
4.928
4.905
4.924
53,509
+0.01(+0.31%)
Apr 09, 2015
4.899
4.924
4.879
4.909
67,628
+0.01(+0.28%)
Apr 08, 2015
4.879
4.899
4.872
4.895
78,003
+0.02(+0.51%)
Apr 07, 2015
4.870
4.903
4.870
4.870
232,406
+0.00(+0.09%)
Apr 06, 2015
4.829
4.870
4.829
4.866
86,869
+0.04(+0.90%)
Apr 02, 2015
4.813
4.823
4.823
4.823
86,859
+0.01(+0.21%)
Apr 01, 2015
4.788
4.813
4.755
4.813
128,742
+0.07(+1.47%)
Mar 31, 2015
4.759
4.759
4.743
4.743
192,721
-0.06(-1.20%)
Mar 30, 2015
4.768
4.821
4.768
4.801
78,037
+0.03(+0.69%)
Mar 27, 2015
4.759
4.788
4.735
4.768
209,139
+0.01(+0.17%)
Mar 26, 2015
4.790
4.790
4.741
4.759
106,187
-0.06(-1.19%)
Mar 25, 2015
4.858
4.862
4.817
4.817
251,099
-0.04(-0.92%)
Mar 24, 2015
4.862
4.879
4.858
4.862
115,231
+0.02(+0.42%)
Mar 23, 2015
4.817
4.854
4.809
4.842
188,215
+0.07(+1.46%)
Mar 20, 2015
4.768
4.802
4.759
4.772
122,321
+0.09(+1.93%)
Mar 19, 2015
4.702
4.702
4.673
4.681
61,821
-0.02(-0.52%)
Mar 18, 2015
4.644
4.722
4.640
4.706
219,098
+0.08(+1.78%)
Mar 17, 2015
4.644
4.644
4.624
4.624
209,181
-0.04(-0.88%)
Mar 16, 2015
4.649
4.673
4.644
4.665
153,422
+0.05(+0.98%)
Mar 13, 2015
4.599
4.636
4.599
4.620
110,920
-0.02(-0.44%)
Mar 12, 2015
4.612
4.640
4.612
4.640
59,502
+0.03(+0.71%)
Mar 11, 2015
4.607
4.624
4.595
4.607
63,001
-0.02(-0.44%)
Mar 10, 2015
4.661
4.661
4.622
4.628
106,494
-0.07(-1.57%)
Mar 09, 2015
4.694
4.702
4.665
4.702
185,753
+0.02(+0.35%)
Mar 06, 2015
4.727
4.727
4.685
4.685
157,707
-0.07(-1.55%)
Mar 05, 2015
4.755
4.766
4.731
4.759
181,585
+0.02(+0.35%)
Mar 04, 2015
4.755
4.768
4.735
4.743
780,790
-0.01(-0.26%)
Mar 03, 2015
4.772
4.776
4.751
4.755
219,283
-0.03(-0.60%)
Mar 02, 2015
4.776
4.788
4.759
4.784
164,086
+0.01(+0.17%)
Feb 27, 2015
4.755
4.796
4.747
4.776
209,285
+0.02(+0.43%)
Feb 26, 2015
4.747
4.764
4.727
4.755
94,791
-0.00(-0.09%)
Feb 25, 2015
4.739
4.764
4.735
4.759
33,551
+0.02(+0.43%)
Feb 24, 2015
4.702
4.739
4.690
4.739
248,625
+0.03(+0.70%)
Feb 23, 2015
4.702
4.722
4.676
4.706
150,544
-0.02(-0.45%)
Feb 20, 2015
4.685
4.731
4.657
4.727
745,205
+0.06(+1.33%)
Feb 19, 2015
4.681
4.681
4.665
4.665
342,319
-0.00(-0.09%)
Feb 18, 2015
4.694
4.697
4.669
4.669
633,893
-0.01(-0.26%)
Feb 17, 2015
4.669
4.697
4.665
4.681
124,593
+0.03(+0.71%)
Feb 13, 2015
4.628
4.649
4.649
4.649
71,774
+0.00(+0.00%)
Feb 12, 2015
4.624
4.649
4.620
4.649
142,243
+0.02(+0.53%)
Feb 11, 2015
4.616
4.626
4.607
4.624
32,201
-0.01(-0.27%)
Feb 10, 2015
4.616
4.640
4.603
4.636
95,136
+0.02(+0.45%)
Feb 09, 2015
4.620
4.640
4.616
4.616
143,642
+0.02(+0.54%)
Feb 06, 2015
4.603
4.628
4.591
4.591
149,393
-0.02(-0.45%)
Feb 05, 2015
4.624
4.628
4.607
4.612
174,142
+0.01(+0.18%)
Feb 04, 2015
4.607
4.640
4.603
4.603
172,940
+0.02(+0.36%)
Feb 03, 2015
4.579
4.607
4.579
4.587
203,390
+0.01(+0.18%)
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.