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
)
8.200
+0.090 (+1.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 31, 2013
3.967
3.971
3.930
3.930
255,721
-0.08(-1.89%)
May 30, 2013
3.980
4.011
3.980
4.005
46,699
+0.03(+0.71%)
May 29, 2013
3.977
3.996
3.971
3.977
125,602
-0.03(-0.63%)
May 28, 2013
4.018
4.033
4.002
4.002
236,648
-0.01(-0.16%)
May 24, 2013
4.018
4.024
3.996
4.008
252,165
+0.01(+0.16%)
May 23, 2013
3.993
4.008
3.993
4.002
135,560
-0.03(-0.86%)
May 22, 2013
4.043
4.068
4.034
4.037
262,768
-0.01(-0.16%)
May 21, 2013
4.030
4.068
4.027
4.043
140,852
-0.02(-0.39%)
May 20, 2013
4.049
4.068
4.043
4.059
91,654
+0.01(+0.23%)
May 17, 2013
4.027
4.066
4.021
4.049
143,347
+0.02(+0.55%)
May 16, 2013
4.037
4.062
4.027
4.027
124,426
-0.04(-1.08%)
May 15, 2013
4.040
4.075
4.040
4.071
280,026
+0.04(+0.97%)
May 13, 2013
4.040
4.040
4.024
4.032
91,390
-0.03(-0.73%)
May 10, 2013
4.011
4.068
4.011
4.062
164,394
+0.02(+0.39%)
May 09, 2013
4.040
4.065
4.040
4.046
178,309
+0.01(+0.16%)
May 08, 2013
4.008
4.046
4.008
4.040
436,243
+0.04(+0.96%)
May 07, 2013
3.989
4.005
3.989
4.002
95,509
+0.01(+0.30%)
May 06, 2013
3.986
3.993
3.983
3.989
110,915
+0.00(+0.00%)
May 03, 2013
3.993
3.999
3.980
3.989
151,255
+0.01(+0.24%)
May 02, 2013
3.955
3.983
3.936
3.980
94,149
+0.00(+0.00%)
May 01, 2013
3.993
3.993
3.974
3.980
139,425
+0.00(+0.08%)
Apr 30, 2013
3.967
3.989
3.955
3.977
207,661
+0.01(+0.24%)
Apr 29, 2013
3.914
3.967
3.911
3.967
425,850
+0.06(+1.61%)
Apr 26, 2013
3.892
3.917
3.905
3.905
87,061
+0.00(+0.00%)
Apr 25, 2013
3.886
3.905
3.886
3.905
145,661
+0.02(+0.57%)
Apr 24, 2013
3.876
3.886
3.873
3.882
36,834
+0.02(+0.57%)
Apr 23, 2013
3.873
3.885
3.860
3.860
64,088
+0.03(+0.74%)
Apr 22, 2013
3.829
3.842
3.829
3.832
69,393
-0.02(-0.41%)
Apr 19, 2013
3.832
3.854
3.794
3.848
132,445
+0.03(+0.66%)
Apr 18, 2013
3.838
3.851
3.807
3.823
249,059
+0.01(+0.25%)
Apr 17, 2013
3.870
3.870
3.791
3.813
123,736
-0.09(-2.42%)
Apr 16, 2013
3.905
3.908
3.879
3.908
152,192
+0.05(+1.22%)
Apr 15, 2013
3.870
3.889
3.851
3.860
309,607
-0.03(-0.73%)
Apr 12, 2013
3.813
3.901
3.813
3.889
420,841
-0.01(-0.16%)
Apr 11, 2013
3.857
3.905
3.857
3.895
241,126
+0.03(+0.73%)
Apr 10, 2013
3.826
3.877
3.826
3.867
137,712
+0.05(+1.24%)
Apr 09, 2013
3.801
3.820
3.782
3.820
101,383
+0.00(+0.08%)
Apr 08, 2013
3.823
3.823
3.798
3.816
123,438
+0.02(+0.41%)
Apr 05, 2013
3.779
3.801
3.744
3.801
216,154
-0.03(-0.82%)
Apr 04, 2013
3.832
3.838
3.826
3.832
96,250
-0.02(-0.57%)
Apr 03, 2013
3.882
3.882
3.854
3.854
84,226
-0.02(-0.57%)
Apr 02, 2013
3.876
3.879
3.867
3.876
144,958
+0.02(+0.57%)
Apr 01, 2013
3.823
3.854
3.823
3.854
162,004
-0.00(-0.08%)
Mar 28, 2013
3.842
3.857
3.842
3.857
66,659
+0.01(+0.33%)
Mar 27, 2013
3.835
3.851
3.823
3.845
98,646
-0.03(-0.81%)
Mar 26, 2013
3.845
3.879
3.845
3.876
68,439
+0.03(+0.88%)
Mar 25, 2013
3.879
3.879
3.832
3.842
98,681
-0.02(-0.55%)
Mar 22, 2013
3.857
3.882
3.857
3.864
63,204
+0.01(+0.16%)
Mar 21, 2013
3.873
3.873
3.845
3.857
51,867
-0.05(-1.29%)
Mar 20, 2013
3.898
3.911
3.889
3.908
114,465
+0.03(+0.81%)
Mar 19, 2013
3.886
3.898
3.873
3.876
160,606
-0.02(-0.40%)
Mar 18, 2013
3.882
3.894
3.870
3.892
243,478
+0.01(+0.16%)
Mar 15, 2013
3.882
3.908
3.882
3.886
156,931
+0.01(+0.16%)
Mar 14, 2013
3.886
3.886
3.870
3.879
57,070
+0.02(+0.41%)
Mar 13, 2013
3.870
3.886
3.854
3.864
77,332
-0.02(-0.57%)
Mar 12, 2013
3.870
3.886
3.860
3.886
324,161
+0.02(+0.49%)
Mar 11, 2013
3.854
3.867
3.842
3.867
91,358
-0.01(-0.16%)
Mar 08, 2013
3.851
3.873
3.842
3.873
122,026
+0.03(+0.65%)
Mar 07, 2013
3.864
3.892
3.845
3.848
129,146
-0.01(-0.33%)
Mar 06, 2013
3.876
3.876
3.842
3.860
66,907
+0.00(+0.00%)
Mar 05, 2013
3.826
3.860
3.826
3.860
212,632
+0.06(+1.57%)
Mar 04, 2013
3.794
3.801
3.779
3.801
253,201
-0.02(-0.41%)
Mar 01, 2013
3.804
3.816
3.785
3.816
286,857
-0.02(-0.41%)
Feb 28, 2013
3.829
3.838
3.823
3.832
28,144
+0.01(+0.16%)
Feb 27, 2013
3.779
3.826
3.779
3.826
95,757
+0.04(+1.16%)
Feb 26, 2013
3.804
3.816
3.782
3.782
135,789
+0.00(+0.00%)
Feb 25, 2013
3.851
3.864
3.776
3.782
109,075
-0.07(-1.72%)
Feb 22, 2013
3.844
3.857
3.823
3.848
177,247
+0.00(+0.08%)
Feb 21, 2013
3.823
3.854
3.823
3.845
169,009
-0.02(-0.49%)
Feb 20, 2013
3.905
3.914
3.864
3.864
97,483
-0.03(-0.73%)
Feb 19, 2013
3.886
3.898
3.867
3.892
106,430
+0.03(+0.73%)
Feb 15, 2013
3.854
3.873
3.854
3.864
64,431
+0.01(+0.24%)
Feb 14, 2013
3.848
3.857
3.848
3.854
39,093
-0.02(-0.57%)
Feb 13, 2013
3.870
3.882
3.870
3.876
163,634
+0.03(+0.90%)
Feb 12, 2013
3.829
3.848
3.829
3.842
56,002
+0.00(+0.08%)
Feb 11, 2013
3.835
3.845
3.835
3.838
58,141
-0.00(-0.08%)
Feb 08, 2013
3.823
3.857
3.820
3.842
195,895
+0.01(+0.16%)
Feb 07, 2013
3.873
3.873
3.816
3.835
303,158
-0.02(-0.41%)
Feb 06, 2013
3.829
3.857
3.829
3.851
143,744
+0.01(+0.25%)
Feb 04, 2013
3.835
3.842
3.813
3.842
306,969
-0.02(-0.41%)
Feb 01, 2013
3.842
3.870
3.842
3.857
140,150
+0.04(+1.16%)
Jan 31, 2013
3.816
3.823
3.810
3.813
49,604
-0.00(-0.08%)
Jan 30, 2013
3.807
3.823
3.798
3.816
51,082
-0.00(-0.08%)
Jan 29, 2013
3.820
3.826
3.804
3.820
122,052
+0.01(+0.25%)
Jan 28, 2013
3.801
3.816
3.798
3.810
233,400
+0.02(+0.58%)
Jan 25, 2013
3.776
3.804
3.773
3.788
174,018
+0.02(+0.50%)
Jan 24, 2013
3.741
3.776
3.735
3.769
233,663
+0.01(+0.17%)
Jan 23, 2013
3.760
3.772
3.750
3.763
92,716
+0.02(+0.59%)
Jan 22, 2013
3.763
3.763
3.725
3.741
130,360
-0.02(-0.59%)
Jan 18, 2013
3.741
3.763
3.741
3.763
457,881
+0.01(+0.17%)
Jan 17, 2013
3.738
3.757
3.728
3.757
177,403
+0.03(+0.84%)
Jan 16, 2013
3.725
3.731
3.703
3.725
139,492
+0.01(+0.25%)
Jan 15, 2013
3.691
3.722
3.687
3.716
265,670
+0.01(+0.17%)
Jan 14, 2013
3.706
3.709
3.697
3.709
426,113
+0.01(+0.34%)
Jan 11, 2013
3.706
3.706
3.684
3.697
199,636
+0.02(+0.60%)
Jan 10, 2013
3.675
3.684
3.672
3.675
141,494
+0.03(+0.86%)
Jan 09, 2013
3.640
3.650
3.631
3.643
86,012
+0.02(+0.52%)
Jan 08, 2013
3.615
3.624
3.612
3.624
179,399
+0.01(+0.26%)
Jan 07, 2013
3.599
3.618
3.571
3.615
156,134
-0.00(-0.09%)
Jan 04, 2013
3.574
3.618
3.574
3.618
132,992
+0.04(+1.05%)
Jan 03, 2013
3.574
3.587
3.574
3.580
173,278
-0.01(-0.35%)
Jan 02, 2013
3.590
3.593
3.577
3.593
260,330
+0.04(+1.15%)
Dec 31, 2012
3.546
3.555
3.540
3.552
114,220
+0.02(+0.44%)
Dec 28, 2012
3.533
3.543
3.518
3.536
113,299
-0.01(-0.27%)
Dec 27, 2012
3.536
3.552
3.527
3.546
491,489
+0.01(+0.27%)
Dec 26, 2012
3.555
3.555
3.530
3.536
139,056
+0.01(+0.27%)
Dec 24, 2012
3.524
3.536
3.518
3.527
119,182
+0.01(+0.27%)
Dec 21, 2012
3.521
3.536
3.514
3.518
163,832
-0.03(-0.97%)
Dec 20, 2012
3.555
3.556
3.546
3.552
493,848
-0.01(-0.27%)
Dec 19, 2012
3.552
3.562
3.552
3.562
253,029
+0.03(+0.92%)
Dec 18, 2012
3.520
3.535
3.517
3.529
264,495
+0.01(+0.36%)
Dec 17, 2012
3.520
3.526
3.507
3.517
286,628
+0.00(+0.00%)
Dec 14, 2012
3.510
3.526
3.504
3.517
127,144
+0.02(+0.45%)
Dec 13, 2012
3.523
3.523
3.495
3.501
219,369
-0.01(-0.36%)
Dec 12, 2012
3.517
3.529
3.501
3.514
317,697
-0.00(-0.09%)
Dec 11, 2012
3.510
3.526
3.504
3.517
216,556
+0.02(+0.54%)
Dec 10, 2012
3.492
3.507
3.479
3.498
313,063
-0.00(-0.09%)
Dec 07, 2012
3.495
3.501
3.485
3.501
389,471
-0.00(-0.04%)
Dec 06, 2012
3.510
3.510
3.495
3.502
89,954
-0.01(-0.14%)
Dec 05, 2012
3.495
3.516
3.495
3.507
34,478
-0.01(-0.18%)
Dec 04, 2012
3.526
3.526
3.501
3.514
172,484
+0.02(+0.45%)
Nov 30, 2012
3.476
3.498
3.476
3.498
82,951
+0.03(+0.72%)
Nov 29, 2012
3.463
3.487
3.457
3.473
381,986
+0.01(+0.18%)
Nov 28, 2012
3.407
3.470
3.407
3.467
339,935
+0.03(+0.82%)
Nov 27, 2012
3.445
3.448
3.421
3.438
186,509
-0.00(-0.09%)
Nov 26, 2012
3.432
3.441
3.401
3.441
196,942
-0.02(-0.45%)
Nov 23, 2012
3.410
3.457
3.410
3.457
231,651
+0.08(+2.41%)
Nov 21, 2012
3.357
3.376
3.316
3.376
419,904
+0.02(+0.65%)
Nov 20, 2012
3.360
3.368
3.341
3.354
42,430
+0.01(+0.19%)
Nov 19, 2012
3.341
3.373
3.341
3.348
204,223
+0.05(+1.42%)
Nov 16, 2012
3.319
3.322
3.301
3.301
85,119
-0.02(-0.55%)
Nov 15, 2012
3.348
3.360
3.304
3.319
132,174
-0.03(-0.86%)
Nov 14, 2012
3.401
3.401
3.344
3.348
130,801
-0.05(-1.57%)
Nov 13, 2012
3.379
3.410
3.379
3.401
103,535
-0.01(-0.18%)
Nov 12, 2012
3.407
3.407
3.388
3.407
74,332
-0.00(-0.09%)
Nov 09, 2012
3.388
3.423
3.385
3.410
47,546
+0.02(+0.46%)
Nov 08, 2012
3.416
3.416
3.395
3.395
62,369
-0.02(-0.55%)
Nov 07, 2012
3.435
3.435
3.404
3.413
156,028
-0.04(-1.18%)
Nov 06, 2012
3.460
3.473
3.451
3.454
92,806
-0.00(-0.09%)
Nov 05, 2012
3.432
3.457
3.382
3.457
129,258
+0.01(+0.18%)
Nov 02, 2012
3.457
3.457
3.445
3.451
53,441
-0.03(-0.72%)
Nov 01, 2012
3.435
3.476
3.435
3.476
95,437
+0.06(+1.83%)
Oct 31, 2012
3.432
3.441
3.407
3.413
40,789
-0.01(-0.18%)
Oct 26, 2012
3.404
3.420
3.420
3.420
85,263
+0.00(+0.09%)
Oct 25, 2012
3.445
3.451
3.413
3.416
60,811
-0.00(-0.09%)
Oct 24, 2012
3.435
3.467
3.420
3.420
63,375
+0.00(+0.09%)
Oct 23, 2012
3.441
3.441
3.416
3.416
188,933
-0.08(-2.42%)
Oct 19, 2012
3.510
3.510
3.492
3.501
188,828
-0.02(-0.62%)
Oct 18, 2012
3.523
3.538
3.504
3.523
420,923
-0.03(-0.71%)
Oct 17, 2012
3.520
3.548
3.520
3.548
35,775
+0.03(+0.98%)
Oct 16, 2012
3.498
3.520
3.498
3.514
133,643
+0.04(+1.08%)
Oct 15, 2012
3.454
3.482
3.451
3.476
91,595
+0.03(+0.91%)
Oct 12, 2012
3.451
3.454
3.432
3.445
35,299
+0.01(+0.27%)
Oct 11, 2012
3.432
3.448
3.429
3.435
54,185
+0.03(+0.83%)
Oct 10, 2012
3.407
3.413
3.385
3.407
46,562
-0.01(-0.28%)
Oct 09, 2012
3.445
3.445
3.416
3.416
73,339
-0.04(-1.09%)
Oct 08, 2012
3.438
3.460
3.438
3.454
57,420
+0.01(+0.27%)
Oct 05, 2012
3.467
3.476
3.445
3.445
122,942
-0.01(-0.15%)
Oct 04, 2012
3.438
3.463
3.438
3.450
176,284
+0.02(+0.52%)
Oct 03, 2012
3.454
3.460
3.429
3.432
120,080
-0.02(-0.63%)
Oct 02, 2012
3.432
3.457
3.432
3.454
262,767
+0.04(+1.19%)
Oct 01, 2012
3.407
3.432
3.401
3.413
104,615
+0.04(+1.21%)
Sep 28, 2012
3.369
3.382
3.369
3.373
75,277
-0.03(-0.74%)
Sep 27, 2012
3.401
3.404
3.379
3.398
437,330
+0.01(+0.28%)
Sep 26, 2012
3.398
3.398
3.382
3.388
136,568
-0.02(-0.55%)
Sep 25, 2012
3.429
3.451
3.407
3.407
474,651
-0.03(-0.91%)
Sep 24, 2012
3.429
3.438
3.404
3.438
138,391
-0.02(-0.45%)
Sep 21, 2012
3.448
3.457
3.441
3.454
89,267
+0.02(+0.64%)
Sep 20, 2012
3.423
3.438
3.416
3.432
116,462
-0.01(-0.18%)
Sep 19, 2012
3.410
3.438
3.410
3.438
51,720
+0.03(+0.73%)
Sep 18, 2012
3.404
3.429
3.404
3.413
68,051
-0.01(-0.37%)
Sep 17, 2012
3.426
3.429
3.410
3.426
218,066
+0.01(+0.27%)
Sep 14, 2012
3.429
3.441
3.407
3.416
457,343
+0.00(+0.09%)
Sep 13, 2012
3.376
3.416
3.363
3.413
445,122
+0.03(+0.74%)
Sep 12, 2012
3.369
3.391
3.369
3.388
123,095
+0.01(+0.37%)
Sep 11, 2012
3.348
3.382
3.348
3.376
164,893
+0.03(+0.84%)
Sep 10, 2012
3.354
3.354
3.338
3.348
100,406
-0.01(-0.19%)
Sep 07, 2012
3.344
3.360
3.344
3.354
105,416
+0.02(+0.56%)
Sep 06, 2012
3.301
3.335
3.301
3.335
130,264
+0.06(+1.72%)
Sep 05, 2012
3.297
3.297
3.273
3.279
56,328
-0.02(-0.48%)
Sep 04, 2012
3.269
3.294
3.269
3.294
57,503
+0.02(+0.57%)
Aug 31, 2012
3.304
3.304
3.269
3.276
126,429
+0.02(+0.48%)
Aug 30, 2012
3.276
3.284
3.257
3.260
106,317
-0.03(-0.76%)
Aug 29, 2012
3.319
3.319
3.285
3.285
49,871
-0.03(-0.85%)
Aug 27, 2012
3.297
3.322
3.297
3.313
28,877
-0.00(-0.09%)
Aug 24, 2012
3.282
3.316
3.282
3.316
101,351
+0.02(+0.57%)
Aug 23, 2012
3.297
3.310
3.280
3.297
135,798
-0.01(-0.42%)
Aug 22, 2012
3.305
3.322
3.304
3.311
73,253
-0.00(-0.11%)
Aug 21, 2012
3.322
3.335
3.310
3.315
56,845
+0.01(+0.34%)
Aug 20, 2012
3.304
3.316
3.299
3.304
69,762
-0.02(-0.47%)
Aug 17, 2012
3.285
3.322
3.285
3.319
33,307
+0.02(+0.57%)
Aug 16, 2012
3.279
3.319
3.279
3.301
79,266
+0.01(+0.19%)
Aug 15, 2012
3.276
3.310
3.272
3.294
70,669
-0.01(-0.31%)
Aug 14, 2012
3.297
3.307
3.282
3.305
42,628
+0.00(+0.12%)
Aug 13, 2012
3.294
3.301
3.263
3.301
115,076
+0.00(+0.09%)
Aug 10, 2012
3.269
3.297
3.266
3.297
92,668
+0.01(+0.29%)
Aug 09, 2012
3.288
3.297
3.276
3.288
153,033
+0.01(+0.29%)
Aug 08, 2012
3.254
3.279
3.241
3.279
98,851
+0.00(+0.00%)
Aug 07, 2012
3.244
3.285
3.244
3.279
252,315
+0.03(+0.78%)
Aug 06, 2012
3.210
3.260
3.210
3.253
190,625
+0.03(+1.06%)
Aug 03, 2012
3.244
3.260
3.213
3.219
115,169
+0.02(+0.49%)
Aug 02, 2012
3.222
3.234
3.197
3.204
90,532
-0.04(-1.16%)
Aug 01, 2012
3.222
3.247
3.222
3.241
64,196
+0.01(+0.39%)
Jul 31, 2012
3.219
3.244
3.219
3.229
145,101
-0.01(-0.19%)
Jul 30, 2012
3.210
3.241
3.210
3.235
162,597
-0.00(-0.10%)
Jul 27, 2012
3.197
3.241
3.188
3.238
178,449
+0.08(+2.38%)
Jul 26, 2012
3.185
3.188
3.150
3.163
184,053
+0.04(+1.30%)
Jul 25, 2012
3.131
3.140
3.119
3.122
81,444
+0.02(+0.50%)
Jul 24, 2012
3.128
3.147
3.094
3.106
129,542
-0.04(-1.29%)
Jul 23, 2012
3.138
3.150
3.110
3.147
127,451
-0.04(-1.32%)
Jul 20, 2012
3.202
3.202
3.173
3.189
65,061
-0.03(-0.97%)
Jul 19, 2012
3.236
3.236
3.214
3.220
36,001
-0.00(-0.10%)
Jul 18, 2012
3.183
3.223
3.183
3.223
53,649
+0.04(+1.38%)
Jul 17, 2012
3.173
3.186
3.170
3.180
52,319
+0.01(+0.20%)
Jul 16, 2012
3.183
3.183
3.161
3.173
74,573
-0.01(-0.20%)
Jul 13, 2012
3.155
3.183
3.155
3.180
30,266
+0.03(+0.79%)
Jul 12, 2012
3.152
3.155
3.127
3.155
25,257
-0.01(-0.39%)
Jul 11, 2012
3.158
3.189
3.155
3.167
53,240
+0.00(+0.00%)
Jul 10, 2012
3.192
3.195
3.161
3.167
110,472
-0.01(-0.20%)
Jul 09, 2012
3.186
3.186
3.170
3.173
139,530
-0.01(-0.20%)
Jul 06, 2012
3.195
3.198
3.164
3.180
115,200
-0.04(-1.26%)
Jul 05, 2012
3.198
3.233
3.183
3.220
143,627
-0.01(-0.39%)
Jul 03, 2012
3.202
3.245
3.202
3.233
295,257
+0.02(+0.68%)
Jul 02, 2012
3.177
3.230
3.177
3.211
140,595
+0.04(+1.38%)
Jun 29, 2012
3.152
3.180
3.152
3.167
126,727
+0.06(+1.91%)
Jun 28, 2012
3.070
3.108
3.064
3.108
184,682
-0.00(-0.10%)
Jun 27, 2012
3.092
3.120
3.092
3.111
31,152
+0.01(+0.40%)
Jun 26, 2012
3.080
3.114
3.080
3.098
75,622
+0.02(+0.61%)
Jun 25, 2012
3.120
3.120
3.070
3.080
157,316
-0.08(-2.67%)
Jun 22, 2012
3.142
3.167
3.130
3.164
75,686
+0.03(+1.00%)
Jun 21, 2012
3.186
3.186
3.133
3.133
237,497
-0.03(-1.09%)
Jun 20, 2012
3.136
3.167
3.136
3.167
76,224
+0.01(+0.30%)
Jun 19, 2012
3.145
3.158
3.133
3.158
217,379
+0.04(+1.30%)
Jun 18, 2012
3.086
3.120
3.086
3.117
99,000
+0.01(+0.20%)
Jun 15, 2012
3.083
3.114
3.083
3.111
173,516
+0.01(+0.30%)
Jun 14, 2012
3.070
3.102
3.070
3.102
108,198
+0.02(+0.71%)
Jun 13, 2012
3.092
3.105
3.067
3.080
193,647
-0.08(-2.48%)
Jun 12, 2012
3.042
3.158
3.042
3.158
99,774
+0.11(+3.59%)
Jun 11, 2012
3.092
3.092
3.048
3.048
122,236
-0.01(-0.31%)
Jun 08, 2012
3.023
3.067
3.023
3.058
135,644
+0.00(+0.10%)
Jun 07, 2012
3.077
3.077
3.045
3.055
314,927
+0.02(+0.51%)
Jun 06, 2012
3.030
3.048
3.027
3.039
495,851
+0.04(+1.25%)
Jun 05, 2012
3.020
3.023
3.002
3.002
124,257
-0.02(-0.52%)
Jun 04, 2012
3.067
3.067
3.005
3.017
269,705
-0.05(-1.47%)
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.