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%)
Official Closing Price
Updated: 7:00 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 (%)
Feb 27, 2009
2.182
2.223
2.154
2.154
0
-0.07(-2.97%)
Feb 26, 2009
2.261
2.294
2.200
2.220
1,003,796
-0.05(-2.12%)
Feb 25, 2009
2.246
2.273
2.225
2.268
150,846
-0.04(-1.86%)
Feb 24, 2009
2.233
2.317
2.218
2.311
392,231
+0.08(+3.75%)
Feb 23, 2009
2.314
2.332
2.225
2.228
454,374
-0.09(-3.72%)
Feb 20, 2009
2.347
2.347
2.294
2.314
0
-0.06(-2.35%)
Feb 19, 2009
2.448
2.453
2.370
2.370
367,796
-0.01(-0.32%)
Feb 18, 2009
2.390
2.433
2.365
2.377
323,334
-0.06(-2.39%)
Feb 17, 2009
2.507
2.507
2.420
2.436
281,085
-0.10(-4.00%)
Feb 13, 2009
2.557
2.567
2.537
2.537
91,339
-0.01(-0.50%)
Feb 12, 2009
2.560
2.567
2.534
2.550
194,073
-0.04(-1.57%)
Feb 11, 2009
2.570
2.661
2.560
2.590
258,804
+0.05(+2.00%)
Feb 10, 2009
2.600
2.618
2.534
2.540
192,527
-0.04(-1.38%)
Feb 09, 2009
2.636
2.636
2.575
2.575
192,468
-0.07(-2.50%)
Feb 06, 2009
2.583
2.641
2.565
2.641
357,262
+0.04(+1.66%)
Feb 05, 2009
2.552
2.603
2.537
2.598
296,046
-0.01(-0.29%)
Feb 04, 2009
2.641
2.664
2.605
2.605
319,629
-0.06(-2.37%)
Feb 03, 2009
2.621
2.699
2.621
2.669
204,730
+0.05(+1.94%)
Feb 02, 2009
2.590
2.623
2.567
2.618
211,564
-0.02(-0.67%)
Jan 30, 2009
2.676
2.676
2.613
2.636
0
-0.02(-0.86%)
Jan 29, 2009
2.745
2.745
2.643
2.659
154,421
-0.15(-5.24%)
Jan 28, 2009
2.790
2.826
2.754
2.806
210,455
+0.05(+1.75%)
Jan 27, 2009
2.702
2.758
2.692
2.758
129,773
+0.04(+1.59%)
Jan 26, 2009
2.714
2.742
2.702
2.714
193,190
+0.03(+0.94%)
Jan 23, 2009
2.666
2.714
2.613
2.689
166,589
-0.03(-1.03%)
Jan 22, 2009
2.773
2.773
2.704
2.717
164,711
-0.10(-3.60%)
Jan 21, 2009
2.699
2.818
2.664
2.818
321,337
+0.16(+5.88%)
Jan 20, 2009
2.765
2.765
2.646
2.662
198,627
-0.17(-5.98%)
Jan 16, 2009
2.836
2.844
2.793
2.831
0
+0.02(+0.81%)
Jan 15, 2009
2.788
2.821
2.737
2.808
162,580
+0.03(+1.05%)
Jan 14, 2009
2.844
2.851
2.747
2.779
294,409
-0.10(-3.39%)
Jan 13, 2009
2.882
2.894
2.844
2.877
198,189
-0.03(-1.05%)
Jan 12, 2009
2.932
2.945
2.872
2.907
255,312
-0.05(-1.80%)
Jan 09, 2009
3.041
3.041
2.950
2.960
409,181
-0.06(-2.01%)
Jan 08, 2009
2.991
3.024
2.963
3.021
154,298
+0.06(+1.88%)
Jan 07, 2009
3.044
3.072
2.953
2.965
235,009
-0.11(-3.55%)
Jan 06, 2009
3.188
3.188
3.067
3.074
429,307
-0.09(-2.96%)
Jan 05, 2009
3.155
3.171
3.133
3.168
215,352
+0.04(+1.21%)
Jan 02, 2009
3.158
3.158
3.107
3.130
0
-0.02(-0.64%)
Jan 01, 2009
3.062
3.150
3.041
3.150
0
+0.00(+0.00%)
Dec 31, 2008
3.062
3.150
3.041
3.150
455,348
+0.08(+2.73%)
Dec 30, 2008
2.958
3.072
2.955
3.067
425,693
+0.09(+2.89%)
Dec 29, 2008
2.867
2.981
2.867
2.981
582,742
+0.14(+5.00%)
Dec 26, 2008
2.798
2.857
2.770
2.839
0
+0.07(+2.66%)
Dec 24, 2008
2.730
2.775
2.722
2.765
206,640
+0.07(+2.73%)
Dec 23, 2008
2.768
2.783
2.661
2.692
591,146
-0.01(-0.19%)
Dec 22, 2008
2.730
2.766
2.661
2.697
347,122
-0.03(-1.12%)
Dec 19, 2008
2.674
2.756
2.651
2.727
561,933
+0.06(+2.38%)
Dec 18, 2008
2.732
2.813
2.641
2.664
511,497
-0.04(-1.50%)
Dec 17, 2008
2.636
2.720
2.621
2.704
499,736
+0.06(+2.40%)
Dec 16, 2008
2.585
2.641
2.550
2.641
370,116
+0.11(+4.20%)
Dec 15, 2008
2.593
2.635
2.532
2.534
311,414
-0.05(-1.96%)
Dec 12, 2008
2.502
2.590
2.502
2.585
0
+0.02(+0.59%)
Dec 11, 2008
2.580
2.618
2.507
2.570
390,341
-0.04(-1.55%)
Dec 10, 2008
2.598
2.613
2.550
2.611
214,219
+0.02(+0.88%)
Dec 09, 2008
2.674
2.687
2.565
2.588
341,041
-0.08(-3.04%)
Dec 08, 2008
2.707
2.720
2.638
2.669
473,016
+0.06(+2.23%)
Dec 05, 2008
2.638
2.638
2.507
2.611
0
-0.04(-1.44%)
Dec 04, 2008
2.712
2.712
2.646
2.649
117,001
-0.07(-2.52%)
Dec 03, 2008
2.669
2.722
2.649
2.717
140,540
+0.01(+0.47%)
Dec 02, 2008
2.745
2.745
2.671
2.704
249,532
+0.04(+1.33%)
Dec 01, 2008
2.717
2.735
2.664
2.669
533,636
-0.15(-5.31%)
Nov 28, 2008
2.687
2.836
2.687
2.818
149,867
+0.03(+1.09%)
Nov 26, 2008
2.692
2.851
2.687
2.788
646,581
+0.05(+1.85%)
Nov 25, 2008
2.813
2.813
2.714
2.737
751,513
-0.05(-1.64%)
Nov 24, 2008
2.661
2.986
2.638
2.783
1,412,453
+0.30(+12.27%)
Nov 21, 2008
2.377
2.552
2.357
2.479
764,542
+0.12(+5.05%)
Nov 20, 2008
2.390
2.408
2.334
2.360
774,054
-0.10(-4.12%)
Nov 19, 2008
2.524
2.540
2.461
2.461
560,205
-0.08(-3.00%)
Nov 18, 2008
2.524
2.557
2.509
2.537
515,392
+0.02(+0.60%)
Nov 17, 2008
2.588
2.588
2.522
2.522
470,010
-0.08(-2.93%)
Nov 14, 2008
2.699
2.699
2.583
2.598
0
-0.11(-4.21%)
Nov 13, 2008
2.623
2.725
2.547
2.712
324,332
+0.13(+5.11%)
Nov 12, 2008
2.649
2.649
2.486
2.580
191,907
-0.08(-2.96%)
Nov 11, 2008
2.755
2.758
2.649
2.659
145,314
-0.10(-3.58%)
Nov 10, 2008
2.945
2.945
2.730
2.758
137,336
-0.06(-2.25%)
Nov 07, 2008
2.765
2.821
2.765
2.821
0
+0.13(+4.90%)
Nov 06, 2008
2.851
2.879
2.676
2.689
189,122
-0.20(-6.85%)
Nov 05, 2008
2.953
2.965
2.887
2.887
153,955
-0.15(-4.93%)
Nov 04, 2008
2.963
3.044
2.963
3.036
774,887
+0.12(+4.26%)
Nov 03, 2008
2.978
2.978
2.912
2.912
231,316
-0.04(-1.46%)
Oct 31, 2008
2.902
3.003
2.889
2.955
0
-0.01(-0.34%)
Oct 30, 2008
3.016
3.041
2.894
2.965
486,096
-0.02(-0.76%)
Oct 29, 2008
2.836
2.998
2.836
2.988
197,301
+0.10(+3.60%)
Oct 28, 2008
2.745
2.884
2.725
2.884
389,899
+0.23(+8.48%)
Oct 27, 2008
2.651
2.727
2.651
2.659
228,522
-0.10(-3.58%)
Oct 24, 2008
2.661
2.785
2.598
2.758
261,771
-0.05(-1.81%)
Oct 23, 2008
2.768
2.826
2.750
2.808
384,877
+0.02(+0.73%)
Oct 22, 2008
2.801
2.889
2.755
2.788
405,950
-0.19(-6.22%)
Oct 21, 2008
3.016
3.016
2.955
2.973
226,991
-0.08(-2.49%)
Oct 20, 2008
3.003
3.059
2.965
3.049
332,219
+0.10(+3.44%)
Oct 17, 2008
2.803
2.958
2.803
2.948
0
+0.14(+5.01%)
Oct 16, 2008
2.775
2.844
2.712
2.807
571,269
+0.07(+2.74%)
Oct 15, 2008
2.826
2.826
2.732
2.732
1,037,677
-0.14(-4.77%)
Oct 14, 2008
2.869
3.072
2.826
2.869
580,221
+0.05(+1.74%)
Oct 13, 2008
2.514
2.836
2.514
2.820
446,743
+0.41(+16.99%)
Oct 10, 2008
2.410
2.507
2.291
2.410
0
-0.11(-4.42%)
Oct 09, 2008
2.745
2.783
2.522
2.522
460,540
-0.18(-6.57%)
Oct 08, 2008
2.684
2.788
2.649
2.699
604,147
-0.04(-1.57%)
Oct 07, 2008
2.912
2.960
2.722
2.742
607,374
-0.13(-4.59%)
Oct 06, 2008
3.041
3.041
2.722
2.874
593,107
-0.26(-8.25%)
Oct 03, 2008
3.133
3.264
3.130
3.133
0
+0.01(+0.41%)
Oct 02, 2008
3.176
3.178
3.117
3.120
178,461
-0.08(-2.46%)
Oct 01, 2008
3.143
3.204
3.143
3.199
119,092
+0.01(+0.24%)
Sep 30, 2008
3.183
3.239
3.123
3.191
383,681
+0.08(+2.61%)
Sep 29, 2008
3.295
3.295
3.067
3.110
427,986
-0.23(-6.97%)
Sep 26, 2008
3.391
3.391
3.318
3.343
0
-0.05(-1.42%)
Sep 25, 2008
3.376
3.407
3.363
3.391
239,467
+0.08(+2.37%)
Sep 24, 2008
3.346
3.384
3.297
3.313
286,774
-0.02(-0.46%)
Sep 23, 2008
3.356
3.368
3.323
3.328
243,815
-0.04(-1.05%)
Sep 22, 2008
3.386
3.485
3.305
3.363
385,023
-0.02(-0.67%)
Sep 19, 2008
3.422
3.424
3.361
3.386
0
+0.12(+3.65%)
Sep 18, 2008
3.252
3.277
3.178
3.267
350,807
+0.04(+1.10%)
Sep 17, 2008
3.277
3.286
3.221
3.231
296,638
-0.04(-1.16%)
Sep 16, 2008
3.224
3.272
3.224
3.269
233,809
-0.04(-1.15%)
Sep 15, 2008
3.277
3.355
3.267
3.308
126,577
-0.10(-2.97%)
Sep 12, 2008
3.386
3.422
3.385
3.409
0
+0.03(+0.98%)
Sep 11, 2008
3.366
3.391
3.353
3.376
102,576
-0.06(-1.84%)
Sep 10, 2008
3.449
3.462
3.422
3.439
73,908
-0.03(-0.80%)
Sep 09, 2008
3.500
3.523
3.465
3.467
189,816
-0.06(-1.79%)
Sep 08, 2008
3.541
3.561
3.510
3.531
165,271
+0.03(+0.94%)
Sep 05, 2008
3.515
3.515
3.475
3.498
0
-0.03(-0.79%)
Sep 04, 2008
3.602
3.602
3.513
3.525
163,847
-0.09(-2.52%)
Sep 03, 2008
3.627
3.627
3.602
3.617
47,638
-0.01(-0.35%)
Sep 02, 2008
3.632
3.655
3.629
3.629
69,753
+0.00(+0.07%)
Aug 29, 2008
3.627
3.637
3.617
3.627
0
+0.01(+0.35%)
Aug 28, 2008
3.627
3.634
3.604
3.614
217,419
+0.02(+0.64%)
Aug 27, 2008
3.609
3.612
3.561
3.591
91,039
+0.02(+0.50%)
Aug 26, 2008
3.591
3.607
3.563
3.574
31,761
-0.01(-0.14%)
Aug 25, 2008
3.599
3.613
3.579
3.579
62,039
-0.02(-0.56%)
Aug 22, 2008
3.627
3.632
3.596
3.599
0
+0.01(+0.14%)
Aug 21, 2008
3.579
3.616
3.576
3.594
75,407
+0.05(+1.36%)
Aug 20, 2008
3.555
3.563
3.541
3.546
161,266
+0.02(+0.43%)
Aug 19, 2008
3.556
3.556
3.518
3.531
242,284
-0.03(-0.85%)
Aug 18, 2008
3.627
3.627
3.561
3.561
196,121
-0.07(-2.02%)
Aug 15, 2008
3.614
3.642
3.612
3.634
0
+0.02(+0.49%)
Aug 14, 2008
3.642
3.647
3.604
3.617
54,819
-0.01(-0.35%)
Aug 13, 2008
3.678
3.683
3.614
3.629
209,426
-0.06(-1.58%)
Aug 12, 2008
3.731
3.741
3.678
3.688
107,346
-0.04(-1.09%)
Aug 11, 2008
3.731
3.746
3.718
3.728
92,085
-0.03(-0.68%)
Aug 08, 2008
3.705
3.781
3.693
3.754
197,869
+0.02(+0.61%)
Aug 07, 2008
3.776
3.776
3.711
3.731
173,399
-0.05(-1.34%)
Aug 06, 2008
3.764
3.797
3.738
3.781
57,944
-0.02(-0.40%)
Aug 05, 2008
3.789
3.807
3.789
3.797
168,806
+0.02(+0.60%)
Aug 04, 2008
3.769
3.776
3.764
3.774
57,273
+0.01(+0.13%)
Aug 01, 2008
3.766
3.769
3.754
3.769
99,688
+0.01(+0.13%)
Jul 31, 2008
3.771
3.773
3.759
3.764
44,253
-0.01(-0.27%)
Jul 30, 2008
3.784
3.789
3.754
3.774
122,616
+0.01(+0.34%)
Jul 29, 2008
3.761
3.783
3.741
3.761
69,189
+0.06(+1.50%)
Jul 28, 2008
3.731
3.759
3.705
3.705
148,179
-0.04(-0.95%)
Jul 25, 2008
3.759
3.759
3.741
3.741
79,921
-0.02(-0.40%)
Jul 24, 2008
3.832
3.832
3.741
3.756
58,824
-0.08(-2.05%)
Jul 23, 2008
3.794
3.842
3.794
3.835
119,589
+0.06(+1.68%)
Jul 22, 2008
3.759
3.789
3.746
3.771
173,371
+0.00(+0.00%)
Jul 21, 2008
3.799
3.835
3.771
3.771
89,635
-0.03(-0.67%)
Jul 18, 2008
3.781
3.797
3.769
3.797
42,398
+0.00(+0.00%)
Jul 17, 2008
3.781
3.832
3.781
3.797
170,349
+0.04(+0.94%)
Jul 16, 2008
3.675
3.782
3.675
3.761
264,865
+0.08(+2.20%)
Jul 15, 2008
3.693
3.726
3.619
3.680
378,055
-0.08(-2.22%)
Jul 14, 2008
3.761
3.789
3.728
3.764
231,919
+0.04(+0.95%)
Jul 11, 2008
3.776
3.802
3.726
3.728
150,842
-0.05(-1.41%)
Jul 10, 2008
3.784
3.802
3.756
3.781
107,622
-0.00(-0.07%)
Jul 09, 2008
3.847
3.847
3.781
3.784
258,544
+0.01(+0.34%)
Jul 08, 2008
3.738
3.781
3.726
3.771
201,101
+0.02(+0.61%)
Jul 07, 2008
3.749
3.759
3.713
3.749
212,629
-0.03(-0.67%)
Jul 04, 2008
3.802
3.822
3.766
3.774
204,924
+0.00(+0.00%)
Jul 03, 2008
3.802
3.822
3.766
3.774
204,924
-0.05(-1.33%)
Jul 02, 2008
3.819
3.847
3.807
3.825
154,728
+0.01(+0.27%)
Jul 01, 2008
3.847
3.850
3.807
3.814
250,519
-0.03(-0.86%)
Jun 30, 2008
3.822
3.868
3.822
3.847
274,369
+0.05(+1.27%)
Jun 27, 2008
3.807
3.823
3.797
3.799
240,090
-0.00(-0.07%)
Jun 26, 2008
3.852
3.858
3.792
3.802
178,161
-0.07(-1.90%)
Jun 25, 2008
3.837
3.878
3.827
3.875
203,547
+0.04(+0.99%)
Jun 24, 2008
3.840
3.847
3.822
3.837
188,640
-0.00(-0.07%)
Jun 23, 2008
3.817
3.866
3.817
3.840
171,166
-0.03(-0.72%)
Jun 20, 2008
3.918
3.928
3.858
3.868
221,306
-0.05(-1.29%)
Jun 19, 2008
3.951
3.951
3.916
3.918
78,978
-0.04(-1.02%)
Jun 18, 2008
3.966
3.979
3.956
3.959
141,345
-0.03(-0.82%)
Jun 17, 2008
4.002
4.022
3.979
3.992
95,549
+0.00(+0.06%)
Jun 16, 2008
3.961
4.043
3.944
3.989
94,894
+0.03(+0.70%)
Jun 13, 2008
3.972
3.987
3.931
3.961
174,302
+0.01(+0.19%)
Jun 12, 2008
3.946
3.974
3.939
3.954
113,912
+0.01(+0.19%)
Jun 11, 2008
4.083
4.083
3.946
3.946
152,539
-0.09(-2.14%)
Jun 10, 2008
4.032
4.053
4.012
4.032
171,750
+0.00(+0.00%)
Jun 09, 2008
4.070
4.086
4.032
4.032
137,431
-0.02(-0.44%)
Jun 06, 2008
4.083
4.083
4.040
4.050
75,687
-0.07(-1.60%)
Jun 05, 2008
4.070
4.119
4.070
4.116
84,363
+0.06(+1.37%)
Jun 04, 2008
4.098
4.103
4.055
4.060
65,484
-0.01(-0.31%)
Jun 03, 2008
4.081
4.128
4.068
4.073
252,566
+0.01(+0.25%)
Jun 02, 2008
4.048
4.129
4.045
4.063
60,398
+0.00(+0.06%)
May 30, 2008
4.040
4.083
4.040
4.060
83,894
+0.01(+0.13%)
May 29, 2008
4.083
4.086
4.045
4.055
134,133
-0.04(-1.05%)
May 28, 2008
4.091
4.106
4.083
4.098
127,690
+0.01(+0.25%)
May 27, 2008
4.073
4.091
4.058
4.088
97,017
-0.01(-0.12%)
May 26, 2008
4.121
4.131
4.093
4.093
0
+0.00(+0.00%)
May 23, 2008
4.121
4.131
4.093
4.093
152,539
-0.03(-0.62%)
May 22, 2008
4.101
4.174
4.101
4.119
97,616
+0.01(+0.25%)
May 21, 2008
4.131
4.141
4.108
4.108
113,817
-0.03(-0.67%)
May 20, 2008
4.131
4.146
4.121
4.136
100,075
-0.02(-0.49%)
May 19, 2008
4.119
4.174
4.116
4.157
191,600
+0.07(+1.67%)
May 16, 2008
4.091
4.098
4.063
4.088
318,785
+0.01(+0.31%)
May 15, 2008
4.068
4.088
4.068
4.075
112,898
+0.02(+0.44%)
May 14, 2008
4.075
4.091
4.058
4.058
111,477
-0.01(-0.19%)
May 13, 2008
4.053
4.078
4.037
4.065
70,290
+0.00(+0.00%)
May 12, 2008
4.005
4.079
4.005
4.065
99,447
+0.05(+1.20%)
May 09, 2008
4.037
4.043
4.007
4.017
78,248
-0.03(-0.75%)
May 08, 2008
4.048
4.058
4.032
4.048
83,602
+0.01(+0.13%)
May 07, 2008
4.050
4.075
4.037
4.043
196,831
-0.01(-0.19%)
May 06, 2008
4.055
4.081
4.048
4.050
113,095
+0.00(+0.00%)
May 05, 2008
4.083
4.111
4.048
4.050
267,745
-0.02(-0.37%)
May 02, 2008
4.103
4.106
4.058
4.065
154,677
-0.01(-0.25%)
May 01, 2008
4.093
4.093
4.060
4.075
138,492
-0.03(-0.68%)
Apr 30, 2008
4.093
4.116
4.093
4.103
99,364
-0.00(-0.06%)
Apr 29, 2008
4.131
4.131
4.101
4.106
108,155
-0.04(-0.92%)
Apr 28, 2008
4.154
4.170
4.131
4.144
107,125
-0.02(-0.37%)
Apr 25, 2008
4.167
4.167
4.139
4.159
133,635
-0.00(-0.09%)
Apr 24, 2008
4.146
4.172
4.136
4.163
105,740
+0.01(+0.27%)
Apr 23, 2008
4.149
4.169
4.131
4.152
131,702
-0.02(-0.49%)
Apr 22, 2008
4.179
4.179
4.141
4.172
203,985
+0.03(+0.80%)
Apr 21, 2008
4.119
4.141
4.063
4.139
351,477
+0.04(+1.05%)
Apr 18, 2008
4.081
4.119
4.081
4.096
55,932
+0.04(+0.87%)
Apr 17, 2008
4.055
4.098
4.037
4.060
55,727
-0.04(-0.93%)
Apr 16, 2008
4.068
4.106
4.058
4.098
202,284
+0.05(+1.32%)
Apr 15, 2008
4.050
4.065
4.032
4.045
100,611
+0.04(+1.01%)
Apr 14, 2008
4.037
4.037
4.005
4.005
161,748
-0.04(-1.00%)
Apr 11, 2008
4.083
4.116
4.040
4.045
273,426
-0.04(-1.05%)
Apr 10, 2008
4.111
4.169
4.083
4.088
218,189
-0.01(-0.19%)
Apr 09, 2008
4.068
4.119
4.068
4.096
183,468
-0.03(-0.61%)
Apr 08, 2008
4.134
4.159
4.121
4.121
79,700
-0.06(-1.51%)
Apr 07, 2008
4.225
4.228
4.184
4.184
115,604
+0.01(+0.30%)
Apr 04, 2008
4.205
4.215
4.172
4.172
131,919
+0.01(+0.12%)
Apr 03, 2008
4.220
4.220
4.154
4.167
48,759
-0.02(-0.54%)
Apr 02, 2008
4.200
4.210
4.152
4.190
143,223
-0.02(-0.54%)
Apr 01, 2008
4.164
4.228
4.164
4.212
291,683
+0.10(+2.40%)
Mar 31, 2008
4.068
4.133
4.068
4.113
227,263
+0.01(+0.31%)
Mar 28, 2008
4.131
4.157
4.091
4.101
134,937
-0.00(-0.06%)
Mar 27, 2008
4.169
4.174
4.093
4.103
106,529
-0.06(-1.34%)
Mar 26, 2008
4.159
4.177
4.126
4.159
131,781
+0.02(+0.49%)
Mar 25, 2008
4.116
4.154
4.078
4.139
129,808
+0.02(+0.55%)
Mar 24, 2008
4.106
4.136
4.050
4.116
185,835
-0.03(-0.79%)
Mar 21, 2008
4.060
4.154
4.030
4.149
191,643
+0.00(+0.00%)
Mar 20, 2008
4.060
4.154
4.030
4.149
191,643
+0.01(+0.12%)
Mar 19, 2008
4.152
4.172
4.103
4.144
218,978
+0.03(+0.62%)
Mar 18, 2008
4.017
4.119
4.017
4.119
213,059
+0.20(+5.18%)
Mar 17, 2008
3.751
4.005
3.470
3.916
529,288
-0.12(-2.95%)
Mar 14, 2008
4.108
4.119
4.020
4.035
344,446
+0.00(+0.06%)
Mar 13, 2008
4.030
4.073
4.002
4.032
97,455
-0.03(-0.85%)
Mar 12, 2008
4.068
4.096
4.058
4.067
109,193
-0.01(-0.34%)
Mar 11, 2008
4.037
4.081
4.017
4.081
129,414
+0.12(+2.94%)
Mar 10, 2008
4.007
4.030
3.956
3.964
183,073
-0.07(-1.64%)
Mar 07, 2008
4.035
4.040
4.015
4.030
125,468
+0.01(+0.19%)
Mar 06, 2008
4.065
4.065
4.020
4.022
108,897
-0.04(-1.06%)
Mar 05, 2008
4.045
4.113
4.045
4.065
132,965
+0.05(+1.20%)
Mar 04, 2008
4.055
4.074
4.017
4.017
159,794
-0.04(-0.94%)
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.