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
)
8.050
+0.060 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2004
3.386
3.386
3.361
3.384
78,121
-0.01(-0.15%)
Oct 28, 2004
3.389
3.389
3.378
3.389
19,333
+0.01(+0.38%)
Oct 27, 2004
3.325
3.376
3.325
3.376
69,836
+0.04(+1.06%)
Oct 26, 2004
3.338
3.346
3.330
3.340
52,475
+0.02(+0.46%)
Oct 25, 2004
3.325
3.330
3.300
3.325
99,427
-0.02(-0.46%)
Oct 22, 2004
3.346
3.346
3.330
3.340
39,455
-0.01(-0.15%)
Oct 21, 2004
3.330
3.346
3.249
3.346
120,339
+0.01(+0.41%)
Oct 20, 2004
3.330
3.346
3.305
3.332
74,176
+0.01(+0.20%)
Oct 19, 2004
3.330
3.330
3.320
3.325
82,462
+0.02(+0.46%)
Oct 18, 2004
3.280
3.310
3.269
3.310
22,489
+0.01(+0.31%)
Oct 15, 2004
3.302
3.302
3.262
3.300
41,033
-0.00(-0.08%)
Oct 14, 2004
3.295
3.302
3.259
3.302
53,264
+0.00(+0.00%)
Oct 13, 2004
3.295
3.308
3.267
3.302
45,768
+0.00(+0.00%)
Oct 12, 2004
3.315
3.315
3.269
3.302
106,529
-0.01(-0.23%)
Oct 11, 2004
3.323
3.325
3.295
3.310
69,441
+0.01(+0.38%)
Oct 08, 2004
3.300
3.323
3.297
3.297
32,353
-0.01(-0.23%)
Oct 07, 2004
3.310
3.325
3.295
3.305
55,632
-0.02(-0.61%)
Oct 06, 2004
3.320
3.328
3.302
3.325
46,557
-0.01(-0.15%)
Oct 05, 2004
3.320
3.333
3.320
3.330
61,945
-0.00(-0.08%)
Oct 04, 2004
3.315
3.335
3.315
3.333
116,393
+0.02(+0.61%)
Oct 01, 2004
3.315
3.333
3.297
3.313
112,448
+0.01(+0.23%)
Sep 30, 2004
3.295
3.308
3.275
3.305
48,135
-0.01(-0.38%)
Sep 29, 2004
3.320
3.320
3.315
3.318
51,686
+0.02(+0.69%)
Sep 28, 2004
3.280
3.320
3.280
3.295
128,625
+0.02(+0.54%)
Sep 27, 2004
3.295
3.295
3.247
3.277
85,618
-0.03(-0.84%)
Sep 24, 2004
3.320
3.320
3.295
3.305
53,659
-0.01(-0.23%)
Sep 23, 2004
3.318
3.320
3.310
3.313
18,149
-0.01(-0.38%)
Sep 22, 2004
3.315
3.330
3.313
3.325
26,040
-0.01(-0.15%)
Sep 21, 2004
3.300
3.343
3.300
3.330
86,407
+0.03(+0.92%)
Sep 20, 2004
3.300
3.313
3.287
3.300
42,611
+0.00(+0.08%)
Sep 17, 2004
3.285
3.305
3.275
3.297
62,734
+0.01(+0.31%)
Sep 16, 2004
3.269
3.292
3.269
3.287
52,475
-0.01(-0.23%)
Sep 15, 2004
3.252
3.300
3.252
3.295
87,196
+0.03(+0.85%)
Sep 14, 2004
3.272
3.295
3.259
3.267
101,400
-0.01(-0.23%)
Sep 13, 2004
3.262
3.292
3.257
3.275
94,693
+0.01(+0.23%)
Sep 10, 2004
3.231
3.280
3.231
3.267
80,883
+0.05(+1.50%)
Sep 09, 2004
3.231
3.264
3.219
3.219
65,890
-0.02(-0.63%)
Sep 08, 2004
3.252
3.257
3.234
3.239
47,741
-0.03(-0.85%)
Sep 07, 2004
3.231
3.267
3.214
3.267
65,496
+0.04(+1.10%)
Sep 03, 2004
3.219
3.231
3.211
3.231
21,305
+0.02(+0.55%)
Sep 02, 2004
3.206
3.219
3.188
3.214
13,414
-0.01(-0.36%)
Sep 01, 2004
3.219
3.254
3.214
3.225
74,570
+0.01(+0.28%)
Aug 31, 2004
3.186
3.219
3.168
3.216
89,169
+0.03(+0.95%)
Aug 30, 2004
3.145
3.186
3.145
3.186
55,632
+0.02(+0.48%)
Aug 27, 2004
3.206
3.206
3.158
3.171
53,264
-0.03(-1.03%)
Aug 26, 2004
3.168
3.216
3.153
3.204
72,992
+0.06(+1.94%)
Aug 25, 2004
3.163
3.186
3.130
3.143
556,323
-0.02(-0.72%)
Aug 24, 2004
3.130
3.166
3.128
3.166
29,986
+0.01(+0.32%)
Aug 23, 2004
3.163
3.166
3.125
3.155
128,230
-0.01(-0.16%)
Aug 20, 2004
3.143
3.168
3.143
3.161
41,428
+0.00(+0.00%)
Aug 19, 2004
3.188
3.188
3.130
3.161
62,734
-0.02(-0.72%)
Aug 18, 2004
3.161
3.191
3.117
3.183
71,414
+0.00(+0.08%)
Aug 17, 2004
3.193
3.193
3.173
3.181
34,326
+0.01(+0.40%)
Aug 16, 2004
3.117
3.204
3.117
3.168
69,441
+0.06(+2.04%)
Aug 13, 2004
3.107
3.112
3.105
3.105
14,993
+0.01(+0.25%)
Aug 12, 2004
3.120
3.120
3.079
3.097
68,652
-0.04(-1.13%)
Aug 11, 2004
3.135
3.153
3.130
3.133
22,095
-0.03(-0.88%)
Aug 10, 2004
3.168
3.206
3.155
3.161
46,952
-0.01(-0.40%)
Aug 09, 2004
3.123
3.216
3.117
3.173
87,591
+0.01(+0.40%)
Aug 06, 2004
3.168
3.176
3.123
3.161
71,019
-0.02(-0.64%)
Aug 05, 2004
3.224
3.226
3.168
3.181
88,774
-0.06(-1.72%)
Aug 04, 2004
3.237
3.247
3.231
3.237
28,407
+0.02(+0.55%)
Aug 03, 2004
3.214
3.226
3.196
3.219
56,421
-0.01(-0.24%)
Aug 02, 2004
3.254
3.254
3.209
3.226
41,822
-0.04(-1.24%)
Jul 30, 2004
3.262
3.267
3.257
3.267
12,231
+0.02(+0.62%)
Jul 29, 2004
3.224
3.252
3.219
3.247
48,530
+0.04(+1.26%)
Jul 28, 2004
3.206
3.209
3.168
3.206
63,128
-0.02(-0.47%)
Jul 27, 2004
3.183
3.226
3.183
3.221
33,931
+0.04(+1.19%)
Jul 26, 2004
3.206
3.224
3.181
3.183
80,094
-0.04(-1.10%)
Jul 23, 2004
3.257
3.257
3.219
3.219
117,577
-0.04(-1.32%)
Jul 22, 2004
3.269
3.280
3.257
3.262
131,781
-0.03(-1.00%)
Jul 21, 2004
3.297
3.305
3.295
3.295
193,726
-0.01(-0.15%)
Jul 20, 2004
3.275
3.305
3.275
3.300
94,298
+0.01(+0.15%)
Jul 19, 2004
3.290
3.300
3.290
3.295
67,074
+0.01(+0.23%)
Jul 16, 2004
3.295
3.308
3.280
3.287
19,333
-0.02(-0.54%)
Jul 15, 2004
3.302
3.320
3.297
3.305
86,802
-0.01(-0.15%)
Jul 14, 2004
3.315
3.330
3.300
3.310
43,006
-0.03(-0.91%)
Jul 13, 2004
3.277
3.340
3.277
3.340
88,380
+0.06(+1.78%)
Jul 12, 2004
3.280
3.292
3.272
3.282
54,843
-0.01(-0.38%)
Jul 09, 2004
3.295
3.295
3.282
3.295
14,598
+0.00(+0.00%)
Jul 08, 2004
3.308
3.308
3.267
3.295
82,067
-0.00(-0.08%)
Jul 07, 2004
3.259
3.297
3.259
3.297
73,387
+0.01(+0.39%)
Jul 06, 2004
3.295
3.305
3.285
3.285
30,775
-0.03(-0.77%)
Jul 02, 2004
3.285
3.315
3.285
3.310
40,639
+0.03(+0.77%)
Jul 01, 2004
3.297
3.310
3.285
3.285
64,707
-0.02(-0.54%)
Jun 30, 2004
3.292
3.310
3.292
3.302
58,394
+0.00(+0.08%)
Jun 29, 2004
3.290
3.315
3.290
3.300
207,536
+0.01(+0.31%)
Jun 28, 2004
3.292
3.295
3.287
3.290
59,972
+0.00(+0.08%)
Jun 25, 2004
3.292
3.295
3.285
3.287
41,428
+0.00(+0.00%)
Jun 24, 2004
3.295
3.305
3.287
3.287
47,346
-0.01(-0.38%)
Jun 23, 2004
3.292
3.300
3.262
3.300
57,999
+0.02(+0.46%)
Jun 22, 2004
3.282
3.286
3.275
3.285
43,401
-0.02(-0.69%)
Jun 21, 2004
3.308
3.338
3.282
3.308
106,924
+0.03(+0.77%)
Jun 18, 2004
3.249
3.295
3.249
3.282
155,060
+0.03(+1.01%)
Jun 17, 2004
3.264
3.280
3.231
3.249
90,353
+0.01(+0.16%)
Jun 16, 2004
3.259
3.259
3.242
3.244
64,312
+0.00(+0.00%)
Jun 15, 2004
3.267
3.275
3.239
3.244
121,128
+0.00(+0.08%)
Jun 14, 2004
3.257
3.264
3.234
3.242
180,706
-0.05(-1.62%)
Jun 10, 2004
3.295
3.295
3.272
3.295
81,672
+0.01(+0.23%)
Jun 09, 2004
3.318
3.318
3.267
3.287
99,033
-0.05(-1.52%)
Jun 08, 2004
3.346
3.348
3.330
3.338
82,462
-0.03(-0.83%)
Jun 07, 2004
3.300
3.366
3.300
3.366
126,257
+0.06(+1.92%)
Jun 04, 2004
3.269
3.302
3.244
3.302
173,998
+0.06(+1.96%)
Jun 03, 2004
3.259
3.259
3.224
3.239
287,630
-0.04(-1.16%)
Jun 02, 2004
3.267
3.285
3.262
3.277
164,529
+0.02(+0.62%)
Jun 01, 2004
3.254
3.257
3.239
3.257
64,707
-0.01(-0.39%)
May 28, 2004
3.272
3.272
3.257
3.269
80,094
-0.01(-0.23%)
May 27, 2004
3.259
3.277
3.259
3.277
268,692
+0.03(+0.94%)
May 26, 2004
3.267
3.272
3.244
3.247
95,482
-0.02(-0.62%)
May 25, 2004
3.226
3.267
3.211
3.267
51,292
+0.03(+0.94%)
May 24, 2004
3.231
3.259
3.226
3.237
79,700
+0.02(+0.63%)
May 21, 2004
3.193
3.219
3.191
3.216
23,673
+0.03(+0.95%)
May 20, 2004
3.201
3.231
3.181
3.186
152,298
-0.02(-0.63%)
May 19, 2004
3.173
3.229
3.173
3.206
56,026
+0.05(+1.53%)
May 18, 2004
3.145
3.163
3.145
3.158
47,741
+0.03(+0.89%)
May 17, 2004
3.153
3.155
3.117
3.130
74,965
-0.01(-0.40%)
May 14, 2004
3.155
3.168
3.140
3.143
151,114
-0.02(-0.72%)
May 13, 2004
3.155
3.209
3.150
3.166
112,448
+0.00(+0.08%)
May 12, 2004
3.166
3.168
3.105
3.163
105,346
+0.00(+0.08%)
May 11, 2004
3.123
3.166
3.123
3.161
99,822
+0.02(+0.56%)
May 10, 2004
3.186
3.193
3.031
3.143
329,848
-0.07(-2.13%)
May 07, 2004
3.234
3.234
3.201
3.211
251,331
-0.05(-1.40%)
May 06, 2004
3.282
3.282
3.237
3.257
232,787
-0.04(-1.08%)
May 05, 2004
3.275
3.300
3.272
3.292
249,753
+0.02(+0.46%)
May 04, 2004
3.234
3.277
3.234
3.277
124,284
+0.02(+0.70%)
May 03, 2004
3.234
3.275
3.234
3.254
241,073
+0.01(+0.39%)
Apr 30, 2004
3.244
3.262
3.239
3.242
91,142
+0.01(+0.16%)
Apr 29, 2004
3.249
3.267
3.234
3.237
183,862
-0.02(-0.47%)
Apr 28, 2004
3.292
3.292
3.252
3.252
97,849
-0.04(-1.23%)
Apr 27, 2004
3.275
3.297
3.259
3.292
140,856
+0.01(+0.31%)
Apr 26, 2004
3.272
3.290
3.252
3.282
346,814
+0.02(+0.62%)
Apr 23, 2004
3.247
3.262
3.247
3.262
155,849
+0.02(+0.55%)
Apr 22, 2004
3.247
3.247
3.219
3.244
100,611
-0.00(-0.08%)
Apr 21, 2004
3.272
3.275
3.234
3.247
77,332
-0.03(-0.77%)
Apr 20, 2004
3.282
3.287
3.269
3.272
65,101
+0.01(+0.16%)
Apr 19, 2004
3.267
3.282
3.249
3.267
59,972
+0.02(+0.62%)
Apr 16, 2004
3.257
3.269
3.231
3.247
140,067
-0.02(-0.62%)
Apr 15, 2004
3.269
3.277
3.231
3.267
37,482
+0.02(+0.55%)
Apr 14, 2004
3.247
3.254
3.231
3.249
70,625
-0.02(-0.70%)
Apr 13, 2004
3.295
3.297
3.257
3.272
289,603
-0.05(-1.38%)
Apr 12, 2004
3.308
3.318
3.308
3.318
101,006
+0.04(+1.08%)
Apr 08, 2004
3.295
3.295
3.282
3.282
150,325
-0.01(-0.38%)
Apr 07, 2004
3.295
3.295
3.280
3.295
74,176
+0.00(+0.00%)
Apr 06, 2004
3.287
3.295
3.269
3.295
76,149
+0.01(+0.23%)
Apr 05, 2004
3.320
3.320
3.269
3.287
235,155
-0.04(-1.22%)
Apr 02, 2004
3.371
3.371
3.320
3.328
98,244
-0.05(-1.35%)
Apr 01, 2004
3.308
3.373
3.308
3.373
39,850
+0.04(+1.22%)
Mar 31, 2004
3.320
3.333
3.297
3.333
68,652
+0.03(+1.00%)
Mar 30, 2004
3.282
3.308
3.282
3.300
142,039
+0.00(+0.08%)
Mar 29, 2004
3.267
3.305
3.254
3.297
152,692
+0.05(+1.64%)
Mar 26, 2004
3.231
3.259
3.196
3.244
64,707
+0.01(+0.16%)
Mar 25, 2004
3.267
3.267
3.196
3.239
88,774
-0.01(-0.16%)
Mar 24, 2004
3.247
3.264
3.206
3.244
87,985
-0.01(-0.23%)
Mar 23, 2004
3.214
3.257
3.196
3.252
140,461
+0.06(+1.74%)
Mar 22, 2004
3.229
3.234
3.193
3.196
698,757
-0.07(-2.02%)
Mar 19, 2004
3.221
3.264
3.221
3.262
148,747
+0.03(+0.94%)
Mar 18, 2004
3.214
3.247
3.209
3.231
112,448
+0.02(+0.55%)
Mar 17, 2004
3.196
3.219
3.196
3.214
176,760
+0.03(+1.04%)
Mar 16, 2004
3.188
3.191
3.176
3.181
286,052
+0.00(+0.08%)
Mar 15, 2004
3.254
3.254
3.168
3.178
566,187
-0.07(-2.03%)
Mar 12, 2004
3.249
3.259
3.244
3.244
322,351
-0.03(-0.93%)
Mar 11, 2004
3.295
3.302
3.254
3.275
286,841
-0.07(-1.97%)
Mar 10, 2004
3.366
3.373
3.308
3.340
322,351
+0.00(+0.00%)
Mar 09, 2004
3.368
3.373
3.340
3.340
241,073
-0.02(-0.68%)
Mar 08, 2004
3.348
3.391
3.348
3.363
266,324
+0.04(+1.22%)
Mar 05, 2004
3.320
3.343
3.305
3.323
303,413
+0.01(+0.15%)
Mar 04, 2004
3.292
3.323
3.292
3.318
134,937
+0.01(+0.31%)
Mar 03, 2004
3.310
3.318
3.277
3.308
333,793
-0.02(-0.61%)
Mar 02, 2004
3.358
3.378
3.300
3.328
217,005
-0.03(-0.91%)
Mar 01, 2004
3.371
3.371
3.356
3.358
109,291
-0.01(-0.15%)
Feb 27, 2004
3.361
3.371
3.346
3.363
112,053
+0.00(+0.08%)
Feb 26, 2004
3.353
3.371
3.346
3.361
126,652
+0.01(+0.23%)
Feb 25, 2004
3.371
3.396
3.353
3.353
155,454
-0.03(-0.82%)
Feb 24, 2004
3.381
3.417
3.353
3.381
153,876
-0.01(-0.37%)
Feb 23, 2004
3.409
3.439
3.378
3.394
165,713
+0.00(+0.00%)
Feb 20, 2004
3.427
3.447
3.373
3.394
351,154
-0.06(-1.69%)
Feb 19, 2004
3.465
3.472
3.452
3.452
222,134
-0.02(-0.58%)
Feb 18, 2004
3.523
3.523
3.452
3.472
192,543
-0.05(-1.51%)
Feb 17, 2004
3.523
3.533
3.523
3.525
118,761
+0.01(+0.22%)
Feb 13, 2004
3.508
3.538
3.500
3.518
133,754
+0.01(+0.14%)
Feb 12, 2004
3.528
3.538
3.513
3.513
76,938
-0.02(-0.65%)
Feb 11, 2004
3.528
3.548
3.518
3.536
191,359
+0.02(+0.50%)
Feb 10, 2004
3.538
3.543
3.508
3.518
203,985
-0.02(-0.43%)
Feb 09, 2004
3.482
3.543
3.477
3.533
215,821
+0.05(+1.46%)
Feb 06, 2004
3.449
3.485
3.449
3.482
69,047
+0.06(+1.70%)
Feb 05, 2004
3.442
3.449
3.424
3.424
228,842
-0.01(-0.15%)
Feb 04, 2004
3.422
3.447
3.422
3.429
103,768
+0.00(+0.07%)
Feb 03, 2004
3.414
3.429
3.396
3.427
95,087
+0.03(+0.82%)
Feb 02, 2004
3.396
3.411
3.396
3.399
129,414
+0.02(+0.45%)
Jan 30, 2004
3.422
3.422
3.373
3.384
291,181
-0.04(-1.18%)
Jan 29, 2004
3.434
3.444
3.409
3.424
209,114
+0.02(+0.45%)
Jan 28, 2004
3.493
3.493
3.406
3.409
357,467
-0.08(-2.39%)
Jan 27, 2004
3.467
3.495
3.460
3.493
164,135
+0.02(+0.66%)
Jan 26, 2004
3.457
3.470
3.449
3.470
282,896
+0.01(+0.29%)
Jan 23, 2004
3.467
3.470
3.432
3.460
405,208
+0.01(+0.29%)
Jan 22, 2004
3.422
3.452
3.422
3.449
272,243
+0.03(+0.81%)
Jan 21, 2004
3.422
3.422
3.411
3.422
244,624
-0.01(-0.30%)
Jan 20, 2004
3.432
3.449
3.422
3.432
457,289
+0.01(+0.37%)
Jan 16, 2004
3.447
3.447
3.381
3.419
405,997
-0.03(-0.81%)
Jan 15, 2004
3.472
3.477
3.447
3.447
371,276
-0.04(-1.02%)
Jan 14, 2004
3.470
3.482
3.460
3.482
342,079
+0.04(+1.03%)
Jan 13, 2004
3.439
3.455
3.427
3.447
269,875
+0.01(+0.30%)
Jan 12, 2004
3.470
3.475
3.437
3.437
579,602
-0.03(-0.80%)
Jan 09, 2004
3.437
3.475
3.432
3.465
475,833
+0.03(+0.81%)
Jan 08, 2004
3.427
3.434
3.427
3.437
495,167
+0.04(+1.04%)
Jan 07, 2004
3.417
3.417
3.389
3.401
306,964
-0.02(-0.44%)
Jan 06, 2004
3.404
3.417
3.381
3.417
521,996
+0.03(+0.97%)
Jan 05, 2004
3.338
3.384
3.335
3.384
507,398
+0.07(+2.14%)
Jan 02, 2004
3.300
3.318
3.287
3.313
687,315
+0.04(+1.16%)
Dec 31, 2003
3.242
3.280
3.224
3.275
125,863
+0.05(+1.65%)
Dec 30, 2003
3.229
3.249
3.221
3.221
415,072
+0.02(+0.47%)
Dec 29, 2003
3.204
3.211
3.193
3.206
147,958
+0.03(+0.80%)
Dec 26, 2003
3.171
3.204
3.171
3.181
63,523
+0.01(+0.40%)
Dec 24, 2003
3.150
3.168
3.150
3.168
57,605
-0.01(-0.24%)
Dec 23, 2003
3.153
3.176
3.153
3.176
187,019
+0.03(+0.97%)
Dec 22, 2003
3.133
3.150
3.130
3.145
70,230
+0.01(+0.32%)
Dec 19, 2003
3.138
3.138
3.128
3.135
72,992
+0.01(+0.16%)
Dec 18, 2003
3.100
3.133
3.100
3.130
231,604
+0.02(+0.65%)
Dec 17, 2003
3.092
3.110
3.092
3.110
96,271
+0.02(+0.74%)
Dec 16, 2003
3.077
3.087
3.046
3.087
257,250
+0.02(+0.58%)
Dec 15, 2003
3.072
3.084
3.049
3.069
140,856
-0.02(-0.49%)
Dec 12, 2003
3.079
3.084
3.067
3.084
69,047
+0.02(+0.58%)
Dec 11, 2003
3.079
3.090
3.044
3.067
48,135
-0.13(-4.20%)
Dec 10, 2003
3.199
3.209
3.188
3.201
184,651
-0.01(-0.32%)
Dec 09, 2003
3.206
3.219
3.193
3.211
160,978
+0.03(+0.96%)
Dec 08, 2003
3.219
3.219
3.191
3.181
200,434
-0.02(-0.55%)
Dec 05, 2003
3.214
3.214
3.178
3.199
108,897
-0.03(-0.79%)
Dec 04, 2003
3.214
3.237
3.206
3.224
202,801
+0.01(+0.24%)
Dec 03, 2003
3.219
3.219
3.214
3.216
118,761
+0.04(+1.36%)
Dec 02, 2003
3.186
3.186
3.150
3.173
42,611
+0.02(+0.56%)
Dec 01, 2003
3.150
3.188
3.150
3.155
130,597
+0.04(+1.22%)
Nov 28, 2003
3.102
3.117
3.100
3.117
23,278
+0.02(+0.65%)
Nov 26, 2003
3.082
3.107
3.082
3.097
54,054
+0.03(+0.99%)
Nov 25, 2003
3.064
3.090
3.069
3.067
85,618
+0.00(+0.08%)
Nov 24, 2003
3.069
3.069
3.041
3.064
103,768
+0.02(+0.67%)
Nov 21, 2003
3.029
3.044
3.029
3.044
132,176
+0.04(+1.35%)
Nov 20, 2003
3.003
3.003
3.003
3.003
0
+0.00(+0.00%)
Nov 19, 2003
2.993
3.003
2.993
3.003
50,897
+0.00(+0.08%)
Nov 18, 2003
2.991
3.003
2.991
3.001
74,965
+0.01(+0.25%)
Nov 17, 2003
3.003
3.011
2.993
2.993
47,346
-0.04(-1.17%)
Nov 14, 2003
2.993
3.041
2.993
3.029
151,903
+0.02(+0.76%)
Nov 13, 2003
2.983
3.011
2.983
3.006
104,951
+0.04(+1.19%)
Nov 12, 2003
2.935
2.973
2.935
2.970
146,774
+0.06(+2.09%)
Nov 11, 2003
2.894
2.937
2.894
2.910
54,448
+0.02(+0.70%)
Nov 10, 2003
2.940
2.958
2.889
2.889
140,067
-0.06(-1.89%)
Nov 07, 2003
2.945
2.948
2.930
2.945
36,693
+0.02(+0.52%)
Nov 06, 2003
2.927
2.930
2.915
2.930
342,474
-0.01(-0.26%)
Nov 05, 2003
2.983
2.983
2.932
2.937
90,353
-0.03(-0.94%)
Nov 04, 2003
2.983
2.983
2.953
2.965
72,065
-0.05(-1.60%)
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.