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 (%)
Apr 30, 2012
3.442
3.452
3.430
3.433
65,538
-0.03(-0.72%)
Apr 27, 2012
3.427
3.467
3.427
3.458
144,254
+0.02(+0.64%)
Apr 26, 2012
3.417
3.445
3.417
3.436
87,054
-0.02(-0.45%)
Apr 25, 2012
3.442
3.452
3.433
3.452
57,539
+0.04(+1.28%)
Apr 24, 2012
3.411
3.420
3.408
3.408
92,286
+0.00(+0.00%)
Apr 23, 2012
3.405
3.410
3.389
3.408
64,889
-0.05(-1.36%)
Apr 20, 2012
3.430
3.464
3.430
3.455
127,542
+0.04(+1.19%)
Apr 19, 2012
3.427
3.430
3.411
3.414
125,482
+0.00(+0.00%)
Apr 18, 2012
3.417
3.417
3.408
3.414
131,511
-0.00(-0.09%)
Apr 17, 2012
3.427
3.430
3.417
3.417
117,067
+0.02(+0.55%)
Apr 16, 2012
3.389
3.420
3.389
3.399
133,494
+0.00(+0.00%)
Apr 13, 2012
3.386
3.405
3.377
3.399
40,965
-0.04(-1.09%)
Apr 12, 2012
3.420
3.455
3.420
3.436
145,268
+0.03(+0.92%)
Apr 11, 2012
3.411
3.427
3.402
3.405
74,778
+0.02(+0.46%)
Apr 10, 2012
3.414
3.427
3.380
3.389
104,357
-0.04(-1.28%)
Apr 09, 2012
3.436
3.436
3.408
3.433
118,193
-0.02(-0.63%)
Apr 05, 2012
3.458
3.467
3.452
3.455
98,785
-0.03(-0.81%)
Apr 04, 2012
3.483
3.483
3.455
3.483
99,428
-0.05(-1.42%)
Apr 03, 2012
3.514
3.539
3.511
3.533
453,603
+0.00(+0.00%)
Apr 02, 2012
3.505
3.533
3.505
3.533
197,945
+0.03(+0.80%)
Mar 30, 2012
3.489
3.514
3.489
3.505
51,321
+0.03(+0.99%)
Mar 29, 2012
3.467
3.480
3.464
3.470
63,638
-0.04(-1.07%)
Mar 28, 2012
3.508
3.514
3.486
3.508
132,321
+0.00(+0.00%)
Mar 27, 2012
3.514
3.519
3.505
3.508
174,332
-0.01(-0.27%)
Mar 26, 2012
3.492
3.521
3.492
3.517
70,930
+0.04(+1.17%)
Mar 23, 2012
3.483
3.492
3.464
3.477
126,448
+0.01(+0.27%)
Mar 22, 2012
3.480
3.480
3.464
3.467
88,397
-0.03(-0.81%)
Mar 21, 2012
3.492
3.505
3.470
3.495
183,658
+0.00(+0.09%)
Mar 20, 2012
3.477
3.509
3.477
3.492
44,201
-0.03(-0.98%)
Mar 19, 2012
3.461
3.533
3.461
3.527
97,695
+0.03(+0.89%)
Mar 16, 2012
3.474
3.511
3.474
3.495
96,572
+0.02(+0.63%)
Mar 15, 2012
3.458
3.474
3.452
3.474
102,179
+0.02(+0.63%)
Mar 14, 2012
3.474
3.474
3.439
3.452
62,189
-0.02(-0.54%)
Mar 13, 2012
3.442
3.477
3.442
3.470
243,759
+0.03(+0.73%)
Mar 12, 2012
3.470
3.470
3.436
3.445
79,441
-0.00(-0.09%)
Mar 09, 2012
3.442
3.469
3.439
3.449
52,207
-0.01(-0.36%)
Mar 08, 2012
3.455
3.502
3.452
3.461
204,739
+0.04(+1.28%)
Mar 07, 2012
3.430
3.436
3.417
3.417
69,197
+0.02(+0.46%)
Mar 06, 2012
3.417
3.436
3.402
3.402
245,736
-0.08(-2.16%)
Mar 05, 2012
3.483
3.508
3.477
3.477
282,105
-0.03(-0.71%)
Mar 02, 2012
3.483
3.502
3.461
3.502
102,764
-0.01(-0.18%)
Mar 01, 2012
3.483
3.514
3.477
3.508
77,519
+0.03(+0.90%)
Feb 29, 2012
3.502
3.524
3.467
3.477
71,493
-0.03(-0.96%)
Feb 28, 2012
3.495
3.514
3.486
3.510
24,794
+0.01(+0.25%)
Feb 27, 2012
3.458
3.505
3.458
3.502
42,487
+0.01(+0.27%)
Feb 24, 2012
3.486
3.526
3.486
3.492
107,638
-0.01(-0.18%)
Feb 23, 2012
3.474
3.502
3.467
3.499
182,487
+0.02(+0.54%)
Feb 22, 2012
3.483
3.492
3.477
3.480
48,526
-0.02(-0.54%)
Feb 21, 2012
3.480
3.605
3.480
3.499
171,491
+0.02(+0.54%)
Feb 17, 2012
3.455
3.489
3.455
3.480
165,411
+0.02(+0.54%)
Feb 16, 2012
3.424
3.480
3.424
3.461
82,288
+0.02(+0.49%)
Feb 15, 2012
3.439
3.451
3.433
3.444
138,903
+0.02(+0.60%)
Feb 14, 2012
3.411
3.435
3.411
3.424
115,676
-0.02(-0.45%)
Feb 13, 2012
3.417
3.458
3.417
3.439
145,917
+0.03(+1.01%)
Feb 10, 2012
3.389
3.414
3.383
3.405
85,362
-0.02(-0.64%)
Feb 09, 2012
3.427
3.452
3.424
3.427
326,774
+0.00(+0.09%)
Feb 08, 2012
3.424
3.427
3.414
3.424
310,494
+0.01(+0.18%)
Feb 07, 2012
3.399
3.427
3.399
3.417
318,611
+0.01(+0.28%)
Feb 06, 2012
3.389
3.408
3.383
3.408
56,486
-0.00(-0.09%)
Feb 03, 2012
3.408
3.424
3.389
3.411
254,141
+0.02(+0.55%)
Feb 02, 2012
3.389
3.402
3.361
3.392
142,901
+0.02(+0.65%)
Feb 01, 2012
3.352
3.380
3.352
3.370
98,520
+0.06(+1.77%)
Jan 31, 2012
3.311
3.327
3.302
3.312
66,379
+0.01(+0.21%)
Jan 30, 2012
3.311
3.317
3.283
3.305
166,745
-0.05(-1.49%)
Jan 27, 2012
3.339
3.377
3.330
3.355
153,379
+0.02(+0.66%)
Jan 26, 2012
3.336
3.351
3.320
3.333
179,788
+0.00(+0.09%)
Jan 25, 2012
3.292
3.339
3.274
3.330
70,013
+0.02(+0.47%)
Jan 24, 2012
3.264
3.320
3.264
3.314
139,670
+0.01(+0.38%)
Jan 23, 2012
3.286
3.311
3.280
3.302
69,162
+0.03(+1.05%)
Jan 20, 2012
3.270
3.274
3.248
3.267
125,134
+0.00(+0.00%)
Jan 19, 2012
3.239
3.270
3.239
3.267
121,667
+0.04(+1.26%)
Jan 18, 2012
3.208
3.233
3.208
3.227
105,336
+0.05(+1.57%)
Jan 17, 2012
3.195
3.205
3.167
3.177
140,681
+0.00(+0.00%)
Jan 13, 2012
3.152
3.183
3.139
3.177
83,263
-0.01(-0.20%)
Jan 12, 2012
3.177
3.202
3.177
3.183
87,664
+0.01(+0.20%)
Jan 11, 2012
3.164
3.183
3.152
3.177
62,509
-0.01(-0.29%)
Jan 10, 2012
3.173
3.202
3.170
3.186
93,031
+0.03(+0.79%)
Jan 09, 2012
3.186
3.186
3.148
3.161
83,884
-0.00(-0.10%)
Jan 06, 2012
3.152
3.167
3.139
3.164
76,720
+0.01(+0.20%)
Jan 05, 2012
3.148
3.167
3.114
3.158
62,557
-0.02(-0.59%)
Jan 04, 2012
3.173
3.198
3.170
3.177
102,131
+0.07(+2.11%)
Dec 30, 2011
3.111
3.127
3.098
3.111
241,460
+0.00(+0.00%)
Dec 29, 2011
3.095
3.127
3.095
3.111
253,895
+0.01(+0.20%)
Dec 28, 2011
3.111
3.123
3.102
3.105
203,482
-0.01(-0.20%)
Dec 27, 2011
3.111
3.120
3.104
3.111
222,547
+0.00(+0.00%)
Dec 23, 2011
3.102
3.120
3.095
3.111
198,652
+0.03(+1.02%)
Dec 21, 2011
3.073
3.083
3.070
3.080
76,953
-0.02(-0.61%)
Dec 20, 2011
3.092
3.108
3.080
3.098
152,790
+0.05(+1.54%)
Dec 19, 2011
3.058
3.092
3.030
3.052
204,601
+0.00(+0.10%)
Dec 16, 2011
3.052
3.117
3.048
3.048
340,431
+0.03(+0.95%)
Dec 15, 2011
3.058
3.094
3.014
3.020
364,916
+0.00(+0.00%)
Dec 14, 2011
3.042
3.045
3.006
3.020
175,421
-0.02(-0.73%)
Dec 13, 2011
3.064
3.083
3.042
3.042
196,469
-0.02(-0.81%)
Dec 12, 2011
3.117
3.117
3.056
3.067
240,273
-0.06(-1.86%)
Dec 09, 2011
3.094
3.136
3.094
3.125
121,047
+0.04(+1.44%)
Dec 08, 2011
3.114
3.114
3.078
3.081
120,394
-0.06(-1.85%)
Dec 07, 2011
3.106
3.147
3.094
3.139
253,062
+0.05(+1.52%)
Dec 06, 2011
3.086
3.103
3.078
3.092
141,175
-0.02(-0.71%)
Dec 05, 2011
3.103
3.114
3.089
3.114
239,431
+0.03(+0.99%)
Dec 02, 2011
3.100
3.100
3.071
3.083
207,052
+0.02(+0.72%)
Dec 01, 2011
3.061
3.089
3.050
3.061
118,019
+0.00(+0.09%)
Nov 30, 2011
3.036
3.064
3.033
3.058
272,764
+0.11(+3.56%)
Nov 29, 2011
2.953
2.992
2.948
2.953
183,214
+0.01(+0.28%)
Nov 28, 2011
2.981
2.992
2.939
2.945
162,018
+0.05(+1.82%)
Nov 25, 2011
2.889
2.906
2.889
2.892
147,409
+0.00(+0.00%)
Nov 23, 2011
2.939
2.942
2.878
2.892
173,179
-0.07(-2.43%)
Nov 22, 2011
2.967
2.978
2.903
2.964
111,225
-0.01(-0.19%)
Nov 21, 2011
3.009
3.009
2.956
2.970
93,231
-0.06(-1.83%)
Nov 18, 2011
3.042
3.053
3.022
3.025
103,826
+0.00(+0.00%)
Nov 17, 2011
3.061
3.072
3.022
3.025
64,704
-0.02(-0.64%)
Nov 16, 2011
3.053
3.070
3.042
3.045
91,874
-0.03(-1.08%)
Nov 15, 2011
3.050
3.083
3.050
3.078
74,233
+0.01(+0.45%)
Nov 14, 2011
3.075
3.107
3.064
3.064
201,475
-0.06(-1.78%)
Nov 11, 2011
3.130
3.155
3.119
3.119
103,909
+0.03(+0.99%)
Nov 10, 2011
3.106
3.111
3.081
3.089
129,375
+0.01(+0.45%)
Nov 09, 2011
3.108
3.108
3.050
3.075
88,546
-0.11(-3.48%)
Nov 08, 2011
3.194
3.208
3.150
3.186
116,391
+0.03(+0.97%)
Nov 07, 2011
3.189
3.189
3.150
3.155
173,385
-0.06(-1.90%)
Nov 04, 2011
3.219
3.241
3.191
3.216
55,596
-0.05(-1.61%)
Nov 03, 2011
3.222
3.297
3.211
3.269
85,402
+0.06(+1.99%)
Nov 02, 2011
3.191
3.233
3.183
3.205
138,695
+0.04(+1.31%)
Nov 01, 2011
3.089
3.216
3.072
3.164
186,250
-0.05(-1.64%)
Oct 31, 2011
3.283
3.286
3.211
3.216
87,369
-0.12(-3.57%)
Oct 28, 2011
3.341
3.341
3.316
3.335
132,869
-0.01(-0.25%)
Oct 27, 2011
3.299
3.358
3.299
3.344
133,815
+0.14(+4.41%)
Oct 26, 2011
3.250
3.258
3.183
3.202
401,331
-0.00(-0.09%)
Oct 25, 2011
3.305
3.305
3.202
3.205
218,235
-0.11(-3.18%)
Oct 24, 2011
3.275
3.322
3.275
3.311
138,573
+0.01(+0.17%)
Oct 21, 2011
3.297
3.315
3.297
3.305
86,889
+0.06(+1.97%)
Oct 20, 2011
3.241
3.286
3.230
3.241
155,618
+0.03(+0.86%)
Oct 19, 2011
3.244
3.250
3.202
3.214
61,072
-0.07(-2.03%)
Oct 18, 2011
3.191
3.294
3.180
3.280
86,358
+0.07(+2.07%)
Oct 17, 2011
3.252
3.263
3.214
3.214
56,928
-0.07(-2.19%)
Oct 14, 2011
3.288
3.299
3.286
3.286
41,692
+0.03(+0.85%)
Oct 13, 2011
3.244
3.286
3.241
3.258
55,405
-0.01(-0.42%)
Oct 12, 2011
3.241
3.302
3.241
3.272
81,990
+0.05(+1.46%)
Oct 11, 2011
3.197
3.233
3.175
3.225
82,452
-0.02(-0.68%)
Oct 10, 2011
3.180
3.247
3.180
3.247
74,013
+0.11(+3.63%)
Oct 07, 2011
3.119
3.158
3.114
3.133
266,147
-0.01(-0.18%)
Oct 06, 2011
3.072
3.153
3.070
3.139
134,205
+0.04(+1.16%)
Oct 05, 2011
3.014
3.103
2.984
3.103
219,390
+0.04(+1.36%)
Oct 04, 2011
3.020
3.067
2.992
3.061
105,255
+0.04(+1.19%)
Oct 03, 2011
3.061
3.089
3.025
3.025
250,845
-0.07(-2.41%)
Sep 30, 2011
3.094
3.119
3.078
3.100
327,804
-0.07(-2.19%)
Sep 29, 2011
3.186
3.247
3.158
3.169
285,953
+0.03(+0.97%)
Sep 28, 2011
3.136
3.183
3.133
3.139
117,770
-0.02(-0.53%)
Sep 27, 2011
3.144
3.192
3.144
3.155
251,878
+0.05(+1.61%)
Sep 26, 2011
3.045
3.106
3.031
3.106
211,720
+0.07(+2.28%)
Sep 23, 2011
3.011
3.058
3.009
3.036
83,066
-0.01(-0.45%)
Sep 22, 2011
3.081
3.111
3.022
3.050
155,430
-0.09(-3.00%)
Sep 21, 2011
3.186
3.189
3.144
3.144
116,712
-0.04(-1.26%)
Sep 20, 2011
3.169
3.206
3.166
3.184
80,337
-0.00(-0.13%)
Sep 19, 2011
3.200
3.214
3.142
3.189
67,714
-0.07(-2.21%)
Sep 16, 2011
3.247
3.272
3.247
3.261
82,947
+0.02(+0.51%)
Sep 15, 2011
3.288
3.288
3.219
3.244
71,580
-0.00(-0.09%)
Sep 14, 2011
3.236
3.252
3.175
3.247
97,725
+0.04(+1.38%)
Sep 13, 2011
3.139
3.216
3.139
3.202
150,658
+0.04(+1.31%)
Sep 12, 2011
3.130
3.166
3.047
3.161
273,381
-0.06(-1.89%)
Sep 09, 2011
3.277
3.280
3.139
3.222
251,517
-0.09(-2.84%)
Sep 08, 2011
3.369
3.380
3.308
3.316
103,302
-0.09(-2.60%)
Sep 07, 2011
3.435
3.435
3.371
3.405
258,718
-0.02(-0.49%)
Sep 06, 2011
3.333
3.446
3.252
3.421
451,011
-0.08(-2.37%)
Sep 02, 2011
3.463
3.524
3.463
3.504
100,108
-0.06(-1.56%)
Sep 01, 2011
3.535
3.560
3.535
3.560
152,142
+0.04(+1.26%)
Aug 31, 2011
3.493
3.543
3.493
3.516
302,721
+0.03(+0.95%)
Aug 30, 2011
3.452
3.482
3.430
3.482
286,000
+0.00(+0.08%)
Aug 29, 2011
3.480
3.480
3.449
3.480
77,666
+0.06(+1.62%)
Aug 26, 2011
3.427
3.445
3.406
3.424
60,437
-0.01(-0.40%)
Aug 25, 2011
3.502
3.502
3.421
3.438
10,558
-0.06(-1.67%)
Aug 24, 2011
3.499
3.543
3.480
3.496
116,568
+0.02(+0.49%)
Aug 23, 2011
3.466
3.504
3.466
3.480
105,132
+0.06(+1.70%)
Aug 22, 2011
3.504
3.527
3.421
3.421
135,483
-0.03(-0.87%)
Aug 19, 2011
3.471
3.497
3.424
3.451
51,741
-0.05(-1.36%)
Aug 18, 2011
3.524
3.588
3.446
3.499
193,790
-0.11(-2.92%)
Aug 17, 2011
3.596
3.629
3.596
3.604
78,428
+0.03(+0.93%)
Aug 16, 2011
3.579
3.582
3.554
3.571
86,640
-0.04(-1.00%)
Aug 15, 2011
3.618
3.651
3.585
3.607
125,112
+0.03(+0.77%)
Aug 12, 2011
3.582
3.635
3.560
3.579
116,395
+0.01(+0.31%)
Aug 11, 2011
3.407
3.585
3.407
3.568
131,606
+0.13(+3.79%)
Aug 10, 2011
3.521
3.532
3.438
3.438
262,664
-0.12(-3.50%)
Aug 09, 2011
3.480
3.599
3.388
3.563
198,963
+0.17(+5.15%)
Aug 08, 2011
3.480
3.480
3.366
3.388
456,902
-0.23(-6.36%)
Aug 05, 2011
3.668
3.690
3.527
3.618
208,969
-0.04(-1.06%)
Aug 04, 2011
3.773
3.773
3.601
3.657
282,679
-0.15(-3.86%)
Aug 03, 2011
3.837
3.867
3.773
3.804
58,618
-0.03(-0.79%)
Aug 02, 2011
3.840
3.851
3.812
3.834
277,019
-0.01(-0.22%)
Aug 01, 2011
3.890
3.890
3.793
3.842
131,736
+0.01(+0.18%)
Jul 29, 2011
3.809
3.862
3.787
3.835
193,545
+0.02(+0.54%)
Jul 28, 2011
3.809
3.840
3.809
3.815
83,784
-0.01(-0.15%)
Jul 27, 2011
3.878
3.878
3.809
3.820
161,689
-0.06(-1.50%)
Jul 26, 2011
3.881
3.892
3.876
3.878
106,865
+0.01(+0.14%)
Jul 25, 2011
3.865
3.912
3.837
3.873
288,119
-0.02(-0.50%)
Jul 22, 2011
3.895
3.912
3.884
3.892
485,289
-0.02(-0.64%)
Jul 21, 2011
3.876
3.917
3.853
3.917
333,389
+0.09(+2.37%)
Jul 20, 2011
3.818
3.850
3.818
3.826
176,629
+0.03(+0.83%)
Jul 19, 2011
3.840
3.840
3.795
3.795
234,003
+0.01(+0.14%)
Jul 18, 2011
3.826
3.837
3.771
3.790
212,720
-0.06(-1.57%)
Jul 15, 2011
3.863
3.887
3.845
3.850
61,810
-0.02(-0.48%)
Jul 14, 2011
3.879
3.879
3.847
3.868
168,773
-0.00(-0.07%)
Jul 13, 2011
3.855
3.879
3.832
3.871
186,056
+0.02(+0.55%)
Jul 12, 2011
3.871
3.876
3.847
3.850
132,250
-0.02(-0.41%)
Jul 11, 2011
3.868
3.889
3.853
3.866
145,764
-0.04(-1.08%)
Jul 08, 2011
3.897
3.910
3.879
3.908
38,752
-0.01(-0.20%)
Jul 07, 2011
3.874
3.918
3.874
3.916
335,266
+0.04(+1.15%)
Jul 06, 2011
3.884
3.887
3.864
3.871
130,314
+0.01(+0.20%)
Jul 05, 2011
3.932
3.932
3.853
3.863
178,827
+0.01(+0.27%)
Jul 01, 2011
3.918
3.918
3.805
3.853
212,047
-0.09(-2.27%)
Jun 30, 2011
3.889
3.942
3.889
3.942
59,913
+0.05(+1.35%)
Jun 29, 2011
3.879
3.892
3.866
3.889
22,248
+0.04(+0.95%)
Jun 28, 2011
3.832
3.863
3.832
3.853
138,801
+0.03(+0.71%)
Jun 27, 2011
3.779
3.829
3.776
3.826
115,811
+0.03(+0.68%)
Jun 24, 2011
3.829
3.829
3.788
3.800
108,582
-0.01(-0.21%)
Jun 23, 2011
3.813
3.816
3.768
3.808
194,285
-0.01(-0.28%)
Jun 22, 2011
3.858
3.861
3.818
3.818
124,420
-0.07(-1.76%)
Jun 21, 2011
3.832
3.971
3.832
3.887
141,364
+0.06(+1.65%)
Jun 20, 2011
3.823
3.824
3.821
3.824
79,645
-0.00(-0.07%)
Jun 17, 2011
3.834
3.840
3.816
3.826
151,209
+0.01(+0.24%)
Jun 16, 2011
3.824
3.842
3.800
3.817
125,884
-0.01(-0.31%)
Jun 15, 2011
3.871
3.879
3.813
3.829
184,847
-0.08(-2.02%)
Jun 14, 2011
3.895
3.916
3.889
3.908
61,879
+0.03(+0.75%)
Jun 13, 2011
3.866
3.934
3.866
3.879
218,161
+0.00(+0.07%)
Jun 10, 2011
3.937
3.945
3.861
3.876
131,132
-0.10(-2.51%)
Jun 09, 2011
3.982
4.005
3.966
3.976
386,121
-0.00(-0.07%)
Jun 08, 2011
3.989
3.989
3.971
3.979
163,233
-0.02(-0.39%)
Jun 07, 2011
3.984
4.008
3.982
3.995
100,034
+0.01(+0.33%)
Jun 06, 2011
4.008
4.008
3.974
3.982
98,076
-0.03(-0.66%)
Jun 03, 2011
3.974
4.008
3.974
4.008
157,605
+0.21(+5.48%)
May 24, 2011
3.784
3.816
3.784
3.800
66,632
+0.02(+0.40%)
May 23, 2011
3.797
3.797
3.766
3.784
49,714
-0.07(-1.71%)
May 20, 2011
3.853
3.853
3.837
3.850
91,360
-0.00(-0.07%)
May 19, 2011
3.824
3.853
3.816
3.853
67,647
+0.02(+0.55%)
May 18, 2011
3.837
3.850
3.811
3.832
103,764
-0.01(-0.34%)
May 17, 2011
3.811
3.845
3.808
3.845
407,614
+0.01(+0.14%)
May 16, 2011
3.834
3.853
3.832
3.840
242,003
+0.02(+0.41%)
May 13, 2011
3.861
3.868
3.808
3.824
35,249
-0.04(-0.95%)
May 12, 2011
3.866
3.876
3.850
3.861
201,662
+0.01(+0.34%)
May 11, 2011
3.903
3.903
3.845
3.847
55,825
-0.05(-1.28%)
May 10, 2011
3.889
3.900
3.874
3.897
59,388
-0.01(-0.20%)
May 09, 2011
3.871
3.905
3.871
3.905
114,655
+0.03(+0.88%)
May 06, 2011
3.921
3.934
3.863
3.871
86,763
-0.00(-0.12%)
May 05, 2011
3.937
3.937
3.874
3.876
99,996
-0.08(-2.01%)
May 04, 2011
3.947
3.984
3.947
3.955
176,778
+0.01(+0.20%)
May 03, 2011
3.939
3.968
3.929
3.947
124,344
+0.02(+0.57%)
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.