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, 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%)
Feb 02, 2015
4.562
4.591
4.550
4.579
94,611
+0.03(+0.72%)
Jan 30, 2015
4.542
4.587
4.533
4.546
104,893
-0.05(-0.98%)
Jan 29, 2015
4.607
4.624
4.570
4.591
166,826
+0.03(+0.63%)
Jan 28, 2015
4.677
4.681
4.562
4.562
198,801
-0.12(-2.46%)
Jan 27, 2015
4.702
4.714
4.675
4.677
249,572
-0.02(-0.52%)
Jan 26, 2015
4.681
4.714
4.677
4.702
137,875
+0.01(+0.26%)
Jan 23, 2015
4.739
4.747
4.690
4.690
185,152
-0.05(-0.95%)
Jan 22, 2015
4.694
4.747
4.665
4.735
319,449
+0.02(+0.35%)
Jan 21, 2015
4.718
4.747
4.695
4.718
179,342
-0.00(-0.09%)
Jan 20, 2015
4.690
4.751
4.681
4.722
477,263
+0.05(+1.14%)
Jan 16, 2015
4.685
4.731
4.644
4.669
497,472
-0.07(-1.47%)
Jan 15, 2015
4.739
4.801
4.636
4.739
848,689
+0.15(+3.22%)
Jan 14, 2015
4.575
4.601
4.575
4.591
53,524
+0.00(+0.09%)
Jan 13, 2015
4.591
4.612
4.583
4.587
46,563
+0.02(+0.54%)
Jan 12, 2015
4.595
4.595
4.558
4.562
51,055
+0.00(+0.00%)
Jan 09, 2015
4.529
4.579
4.529
4.562
66,115
+0.04(+0.82%)
Jan 08, 2015
4.533
4.533
4.505
4.525
207,492
+0.02(+0.55%)
Jan 07, 2015
4.496
4.509
4.488
4.501
106,068
+0.01(+0.18%)
Jan 06, 2015
4.505
4.532
4.488
4.492
80,655
-0.01(-0.27%)
Jan 05, 2015
4.558
4.562
4.484
4.505
246,486
-0.08(-1.79%)
Jan 02, 2015
4.575
4.591
4.562
4.587
62,273
+0.01(+0.18%)
Dec 31, 2014
4.575
4.579
4.579
4.579
60,339
-0.01(-0.27%)
Dec 30, 2014
4.632
4.632
4.579
4.591
81,998
-0.05(-0.98%)
Dec 29, 2014
4.665
4.665
4.626
4.636
97,239
-0.03(-0.70%)
Dec 26, 2014
4.698
4.698
4.653
4.669
97,012
-0.00(-0.09%)
Dec 24, 2014
4.669
4.673
4.673
4.673
33,089
+0.04(+0.80%)
Dec 23, 2014
4.661
4.677
4.632
4.636
140,160
-0.02(-0.53%)
Dec 22, 2014
4.685
4.694
4.653
4.661
74,482
+0.01(+0.27%)
Dec 19, 2014
4.657
4.673
4.640
4.649
149,875
-0.03(-0.70%)
Dec 18, 2014
4.718
4.722
4.667
4.681
248,469
-0.00(-0.09%)
Dec 17, 2014
4.640
4.724
4.640
4.685
166,500
+0.05(+0.97%)
Dec 16, 2014
4.657
4.685
4.640
4.640
272,053
-0.03(-0.62%)
Dec 15, 2014
4.788
4.792
4.661
4.669
1,577,119
-0.03(-0.66%)
Dec 12, 2014
4.738
4.762
4.683
4.700
208,176
-0.07(-1.52%)
Dec 11, 2014
4.758
4.790
4.752
4.772
534,017
+0.01(+0.29%)
Dec 10, 2014
4.724
4.800
4.724
4.758
862,596
+0.03(+0.73%)
Dec 09, 2014
4.779
4.779
4.724
4.724
271,696
-0.07(-1.44%)
Dec 08, 2014
4.841
4.841
4.779
4.793
257,013
-0.05(-1.07%)
Dec 05, 2014
4.838
4.845
4.810
4.845
1,849,702
+0.02(+0.36%)
Dec 04, 2014
4.793
4.848
4.793
4.827
1,323,448
+0.08(+1.67%)
Dec 03, 2014
4.724
4.748
4.721
4.748
84,467
-0.01(-0.14%)
Dec 02, 2014
4.738
4.762
4.727
4.755
76,298
-0.01(-0.22%)
Dec 01, 2014
4.762
4.772
4.762
4.765
56,600
+0.02(+0.36%)
Nov 28, 2014
4.758
4.762
4.744
4.748
46,322
+0.00(+0.00%)
Nov 26, 2014
4.738
4.748
4.748
4.748
51,331
+0.01(+0.29%)
Nov 25, 2014
4.721
4.741
4.717
4.734
193,733
+0.00(+0.07%)
Nov 24, 2014
4.710
4.731
4.707
4.731
171,934
+0.01(+0.22%)
Nov 21, 2014
4.721
4.727
4.696
4.721
122,719
+0.02(+0.37%)
Nov 20, 2014
4.679
4.707
4.676
4.703
154,475
+0.01(+0.29%)
Nov 19, 2014
4.683
4.690
4.676
4.690
88,893
+0.00(+0.07%)
Nov 18, 2014
4.669
4.690
4.662
4.686
132,162
+0.05(+1.04%)
Nov 17, 2014
4.634
4.655
4.617
4.638
192,211
-0.03(-0.74%)
Nov 14, 2014
4.634
4.679
4.627
4.672
236,846
+0.00(+0.07%)
Nov 13, 2014
4.627
4.672
4.621
4.669
81,695
+0.04(+0.97%)
Nov 12, 2014
4.590
4.624
4.576
4.624
88,785
+0.01(+0.15%)
Nov 11, 2014
4.593
4.627
4.583
4.617
72,032
+0.02(+0.53%)
Nov 10, 2014
4.610
4.610
4.552
4.593
170,721
-0.00(-0.08%)
Nov 07, 2014
4.590
4.607
4.579
4.596
187,658
-0.00(-0.07%)
Nov 06, 2014
4.576
4.603
4.576
4.600
207,402
+0.02(+0.53%)
Nov 05, 2014
4.593
4.617
4.562
4.576
252,199
+0.02(+0.38%)
Nov 04, 2014
4.586
4.590
4.548
4.559
75,170
-0.02(-0.53%)
Nov 03, 2014
4.579
4.583
4.552
4.583
56,960
-0.04(-0.82%)
Oct 31, 2014
4.610
4.631
4.600
4.621
144,977
+0.02(+0.52%)
Oct 30, 2014
4.534
4.603
4.534
4.596
54,373
+0.05(+1.14%)
Oct 29, 2014
4.593
4.593
4.528
4.545
53,979
-0.02(-0.53%)
Oct 28, 2014
4.545
4.593
4.541
4.569
110,379
+0.04(+0.91%)
Oct 27, 2014
4.514
4.514
4.514
4.527
65,898
+0.01(+0.31%)
Oct 24, 2014
4.514
4.518
4.503
4.514
24,409
+0.01(+0.15%)
Oct 23, 2014
4.524
4.524
4.501
4.507
84,780
+0.02(+0.54%)
Oct 22, 2014
4.462
4.641
4.462
4.483
74,952
+0.02(+0.46%)
Oct 21, 2014
4.414
4.465
4.413
4.462
132,832
+0.06(+1.25%)
Oct 20, 2014
4.348
4.396
4.331
4.407
54,933
+0.08(+1.75%)
Oct 17, 2014
4.310
4.376
4.310
4.331
53,387
+0.07(+1.70%)
Oct 16, 2014
4.165
4.265
4.131
4.258
268,991
+0.01(+0.24%)
Oct 15, 2014
4.269
4.281
4.214
4.248
422,553
-0.08(-1.76%)
Oct 14, 2014
4.334
4.352
4.321
4.324
401,794
-0.01(-0.31%)
Oct 13, 2014
4.434
4.434
4.334
4.338
138,322
-0.08(-1.72%)
Oct 10, 2014
4.410
4.431
4.401
4.414
138,011
-0.02(-0.39%)
Oct 09, 2014
4.496
4.507
4.431
4.431
79,601
-0.09(-2.06%)
Oct 08, 2014
4.465
4.524
4.465
4.524
123,929
+0.05(+1.16%)
Oct 07, 2014
4.490
4.531
4.414
4.472
685,694
-0.10(-2.11%)
Oct 06, 2014
4.572
4.576
4.552
4.569
59,338
+0.01(+0.30%)
Oct 03, 2014
4.586
4.590
4.541
4.555
135,578
-0.04(-0.90%)
Oct 02, 2014
4.603
4.607
4.569
4.596
170,614
-0.02(-0.37%)
Oct 01, 2014
4.662
4.662
4.614
4.614
87,486
-0.05(-1.11%)
Sep 30, 2014
4.676
4.679
4.665
4.665
63,798
-0.01(-0.28%)
Sep 29, 2014
4.700
4.700
4.676
4.678
50,501
-0.05(-1.11%)
Sep 26, 2014
4.734
4.734
4.724
4.731
6,133
+0.01(+0.22%)
Sep 25, 2014
4.738
4.741
4.717
4.721
205,656
-0.05(-1.01%)
Sep 24, 2014
4.734
4.769
4.734
4.769
69,694
+0.01(+0.14%)
Sep 23, 2014
4.758
4.767
4.745
4.762
83,919
-0.03(-0.58%)
Sep 22, 2014
4.800
4.807
4.783
4.790
64,651
-0.00(-0.07%)
Sep 19, 2014
4.796
4.807
4.790
4.793
53,323
-0.01(-0.29%)
Sep 18, 2014
4.821
4.823
4.800
4.807
31,283
+0.00(+0.07%)
Sep 17, 2014
4.800
4.824
4.786
4.803
57,378
-0.02(-0.43%)
Sep 16, 2014
4.807
4.831
4.793
4.824
53,233
+0.02(+0.36%)
Sep 15, 2014
4.814
4.838
4.803
4.807
67,838
-0.02(-0.50%)
Sep 12, 2014
4.821
4.831
4.814
4.831
251,967
+0.00(+0.07%)
Sep 11, 2014
4.824
4.831
4.810
4.827
69,285
-0.00(-0.07%)
Sep 10, 2014
4.817
4.837
4.814
4.831
73,398
+0.01(+0.29%)
Sep 09, 2014
4.845
4.845
4.814
4.817
126,576
-0.01(-0.29%)
Sep 08, 2014
4.841
4.862
4.831
4.831
35,720
-0.03(-0.71%)
Sep 05, 2014
4.865
4.869
4.831
4.865
26,730
-0.01(-0.21%)
Sep 04, 2014
4.903
4.903
4.865
4.876
251,199
-0.06(-1.26%)
Sep 03, 2014
4.945
4.945
4.931
4.938
88,759
+0.02(+0.49%)
Sep 02, 2014
4.879
4.921
4.879
4.914
362,040
+0.05(+1.06%)
Aug 29, 2014
4.855
4.862
4.862
4.862
57,421
-0.01(-0.14%)
Aug 28, 2014
4.845
4.869
4.827
4.869
185,480
-0.01(-0.14%)
Aug 27, 2014
4.865
4.881
4.862
4.876
125,590
+0.03(+0.57%)
Aug 26, 2014
4.869
4.869
4.834
4.848
97,489
-0.01(-0.20%)
Aug 25, 2014
4.831
4.865
4.831
4.858
74,717
+0.03(+0.63%)
Aug 22, 2014
4.824
4.838
4.824
4.827
62,450
-0.03(-0.57%)
Aug 21, 2014
4.827
4.855
4.827
4.855
164,156
+0.03(+0.71%)
Aug 20, 2014
4.803
4.827
4.795
4.821
117,975
-0.01(-0.14%)
Aug 19, 2014
4.810
4.827
4.807
4.827
97,489
+0.04(+0.86%)
Aug 18, 2014
4.786
4.790
4.772
4.786
103,808
+0.00(+0.00%)
Aug 15, 2014
4.786
4.790
4.734
4.786
207,665
+0.02(+0.36%)
Aug 14, 2014
4.776
4.776
4.764
4.769
114,996
+0.02(+0.51%)
Aug 13, 2014
4.745
4.755
4.738
4.745
117,983
+0.01(+0.29%)
Aug 12, 2014
4.741
4.745
4.721
4.731
56,157
+0.00(+0.00%)
Aug 11, 2014
4.724
4.737
4.710
4.731
215,873
+0.01(+0.15%)
Aug 08, 2014
4.700
4.717
4.696
4.724
109,724
+0.01(+0.29%)
Aug 07, 2014
4.752
4.752
4.696
4.710
95,282
-0.03(-0.73%)
Aug 06, 2014
4.679
4.745
4.679
4.745
145,795
+0.02(+0.44%)
Aug 05, 2014
4.776
4.779
4.703
4.724
120,289
-0.08(-1.58%)
Aug 04, 2014
4.796
4.800
4.779
4.800
82,115
+0.01(+0.22%)
Aug 01, 2014
4.741
4.800
4.731
4.790
242,408
+0.01(+0.22%)
Jul 31, 2014
4.841
4.841
4.779
4.779
55,278
-0.09(-1.91%)
Jul 30, 2014
4.872
4.883
4.862
4.872
173,433
-0.02(-0.35%)
Jul 29, 2014
4.896
4.907
4.886
4.890
95,662
-0.01(-0.28%)
Jul 28, 2014
4.900
4.921
4.876
4.903
125,521
-0.01(-0.28%)
Jul 25, 2014
4.917
4.927
4.907
4.917
91,433
-0.03(-0.56%)
Jul 24, 2014
4.972
4.983
4.945
4.945
162,041
-0.01(-0.21%)
Jul 23, 2014
4.924
4.962
4.924
4.955
103,935
-0.01(-0.28%)
Jul 22, 2014
4.958
4.990
4.955
4.969
136,843
+0.01(+0.28%)
Jul 21, 2014
4.955
4.971
4.955
4.955
58,764
-0.03(-0.55%)
Jul 18, 2014
4.955
4.996
4.952
4.983
84,905
+0.01(+0.28%)
Jul 17, 2014
4.976
5.000
4.969
4.969
111,638
-0.03(-0.62%)
Jul 16, 2014
5.014
5.014
4.986
5.000
408,302
+0.00(+0.07%)
Jul 15, 2014
5.003
5.007
4.993
4.996
76,947
+0.01(+0.21%)
Jul 14, 2014
5.017
5.017
4.979
4.986
970,720
+0.02(+0.38%)
Jul 11, 2014
4.962
4.976
4.945
4.967
63,935
-0.02(-0.45%)
Jul 10, 2014
4.948
4.990
4.948
4.990
56,119
-0.02(-0.48%)
Jul 09, 2014
4.993
5.021
4.990
5.014
35,737
+0.00(+0.07%)
Jul 08, 2014
4.996
5.014
4.990
5.010
96,505
-0.02(-0.41%)
Jul 07, 2014
5.000
5.031
5.000
5.031
63,236
-0.01(-0.28%)
Jul 03, 2014
5.052
5.045
5.045
5.045
13,340
+0.02(+0.49%)
Jul 02, 2014
5.027
5.051
5.021
5.021
161,232
-0.05(-0.95%)
Jul 01, 2014
5.069
5.079
5.065
5.069
83,037
+0.04(+0.89%)
Jun 30, 2014
5.041
5.052
5.024
5.024
130,622
-0.01(-0.27%)
Jun 27, 2014
5.024
5.038
5.024
5.038
16,768
+0.00(+0.07%)
Jun 26, 2014
5.034
5.034
5.010
5.034
47,053
-0.02(-0.48%)
Jun 25, 2014
5.007
5.058
5.007
5.058
210,696
+0.03(+0.69%)
Jun 24, 2014
5.041
5.045
5.024
5.024
34,911
-0.02(-0.48%)
Jun 23, 2014
5.027
5.048
5.024
5.048
112,282
+0.00(+0.00%)
Jun 20, 2014
5.027
5.048
5.027
5.048
407,156
+0.03(+0.69%)
Jun 19, 2014
5.007
5.027
5.007
5.014
145,012
+0.01(+0.14%)
Jun 18, 2014
4.990
5.007
4.969
5.007
56,400
+0.03(+0.55%)
Jun 17, 2014
4.996
4.996
4.965
4.979
110,226
+0.02(+0.42%)
Jun 16, 2014
4.907
4.965
4.907
4.958
204,847
+0.06(+1.21%)
Jun 13, 2014
4.886
4.899
4.886
4.899
51,568
+0.01(+0.14%)
Jun 12, 2014
4.889
4.906
4.889
4.892
62,025
-0.02(-0.35%)
Jun 11, 2014
4.903
4.916
4.886
4.909
87,849
-0.02(-0.35%)
Jun 10, 2014
4.926
4.933
4.913
4.926
60,177
+0.00(+0.00%)
Jun 06, 2014
4.937
4.940
4.926
4.926
111,920
-0.01(-0.28%)
Jun 05, 2014
4.937
4.947
4.930
4.940
152,486
+0.01(+0.28%)
Jun 04, 2014
4.921
4.930
4.921
4.926
150,295
-0.01(-0.21%)
Jun 03, 2014
4.937
4.943
4.926
4.937
170,917
+0.00(+0.00%)
Jun 02, 2014
4.933
4.943
4.925
4.937
158,531
+0.01(+0.21%)
May 30, 2014
4.916
4.926
4.913
4.926
26,517
+0.01(+0.14%)
May 29, 2014
4.882
4.921
4.882
4.920
67,603
+0.01(+0.21%)
May 28, 2014
4.899
4.909
4.899
4.909
249,423
+0.00(+0.07%)
May 27, 2014
4.892
4.913
4.892
4.906
67,485
+0.01(+0.28%)
May 23, 2014
4.852
4.892
4.892
4.892
40,827
+0.02(+0.45%)
May 22, 2014
4.858
4.872
4.848
4.870
164,158
+0.01(+0.11%)
May 21, 2014
4.855
4.865
4.855
4.865
127,522
+0.00(+0.06%)
May 20, 2014
4.872
4.873
4.855
4.862
120,035
-0.02(-0.42%)
May 19, 2014
4.875
4.903
4.872
4.882
40,689
-0.02(-0.49%)
May 16, 2014
4.882
4.906
4.882
4.906
54,391
+0.01(+0.21%)
May 15, 2014
4.913
4.913
4.892
4.896
178,824
-0.01(-0.28%)
May 14, 2014
4.875
4.909
4.875
4.909
80,206
+0.03(+0.70%)
May 13, 2014
4.903
4.903
4.869
4.875
328,467
-0.03(-0.62%)
May 12, 2014
4.899
4.926
4.896
4.906
67,400
+0.01(+0.14%)
May 09, 2014
4.903
4.906
4.892
4.899
44,111
-0.02(-0.42%)
May 08, 2014
4.906
4.937
4.906
4.920
55,146
-0.01(-0.14%)
May 07, 2014
4.926
4.933
4.920
4.926
32,579
+0.02(+0.35%)
May 06, 2014
4.899
4.932
4.899
4.909
85,811
-0.02(-0.35%)
May 05, 2014
4.892
4.926
4.879
4.926
43,814
+0.02(+0.42%)
May 02, 2014
4.896
4.920
4.892
4.906
68,352
-0.00(-0.07%)
May 01, 2014
4.916
4.950
4.909
4.909
87,711
+0.00(+0.07%)
Apr 30, 2014
4.889
4.909
4.865
4.906
162,331
+0.02(+0.35%)
Apr 29, 2014
4.872
4.892
4.872
4.889
30,805
+0.02(+0.35%)
Apr 28, 2014
4.875
4.886
4.858
4.872
95,600
+0.01(+0.21%)
Apr 25, 2014
4.869
4.879
4.858
4.862
50,943
-0.01(-0.21%)
Apr 24, 2014
4.845
4.882
4.838
4.872
188,003
+0.01(+0.21%)
Apr 23, 2014
4.862
4.875
4.841
4.862
80,007
+0.02(+0.35%)
Apr 22, 2014
4.828
4.855
4.817
4.845
327,641
+0.02(+0.42%)
Apr 21, 2014
4.796
4.824
4.796
4.824
73,595
+0.04(+0.78%)
Apr 17, 2014
4.770
4.787
4.787
4.787
60,506
+0.03(+0.57%)
Apr 16, 2014
4.763
4.773
4.746
4.760
174,098
-0.00(-0.07%)
Apr 15, 2014
4.787
4.814
4.763
4.763
319,256
-0.04(-0.85%)
Apr 14, 2014
4.807
4.838
4.790
4.804
158,037
+0.00(+0.00%)
Apr 11, 2014
4.790
4.829
4.766
4.804
539,750
-0.01(-0.21%)
Apr 10, 2014
4.841
4.872
4.807
4.814
203,831
-0.02(-0.42%)
Apr 09, 2014
4.821
4.845
4.811
4.834
378,174
+0.01(+0.28%)
Apr 08, 2014
4.838
4.838
4.821
4.821
133,044
-0.01(-0.14%)
Apr 07, 2014
4.841
4.841
4.824
4.828
109,370
-0.01(-0.28%)
Apr 04, 2014
4.855
4.879
4.838
4.841
398,996
-0.03(-0.63%)
Apr 03, 2014
4.875
4.886
4.869
4.872
246,036
-0.02(-0.49%)
Apr 02, 2014
4.903
4.903
4.889
4.896
148,932
+0.00(+0.00%)
Apr 01, 2014
4.916
4.916
4.892
4.896
141,359
+0.00(+0.00%)
Mar 31, 2014
4.892
4.913
4.889
4.896
296,442
+0.05(+1.05%)
Mar 28, 2014
4.855
4.865
4.831
4.845
193,757
+0.01(+0.28%)
Mar 27, 2014
4.845
4.855
4.831
4.831
78,438
-0.02(-0.42%)
Mar 26, 2014
4.869
4.869
4.852
4.852
93,001
-0.00(-0.07%)
Mar 25, 2014
4.838
4.855
4.838
4.855
100,500
+0.02(+0.42%)
Mar 24, 2014
4.852
4.852
4.807
4.834
63,097
-0.02(-0.35%)
Mar 21, 2014
4.879
4.889
4.852
4.852
51,724
-0.01(-0.21%)
Mar 20, 2014
4.865
4.886
4.855
4.862
459,350
-0.01(-0.28%)
Mar 19, 2014
4.926
4.926
4.865
4.875
175,346
-0.05(-1.04%)
Mar 18, 2014
4.855
4.933
4.855
4.926
168,746
+0.04(+0.84%)
Mar 17, 2014
4.886
4.913
4.882
4.886
197,584
+0.01(+0.28%)
Mar 14, 2014
4.879
4.906
4.865
4.872
125,507
+0.00(+0.07%)
Mar 13, 2014
4.937
4.937
4.862
4.869
96,872
-0.07(-1.52%)
Mar 12, 2014
4.933
4.971
4.926
4.943
161,503
-0.02(-0.34%)
Mar 11, 2014
5.008
5.029
4.957
4.960
248,339
-0.06(-1.15%)
Mar 10, 2014
4.988
5.018
4.960
5.018
253,471
+0.00(+0.00%)
Mar 07, 2014
5.042
5.046
5.005
5.018
139,788
-0.01(-0.14%)
Mar 06, 2014
5.025
5.046
5.008
5.025
310,470
+0.07(+1.37%)
Mar 05, 2014
4.954
4.988
4.933
4.957
120,455
+0.00(+0.07%)
Mar 04, 2014
4.933
4.981
4.909
4.954
223,543
+0.06(+1.32%)
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.