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 (%)
Jun 29, 2018
5.762
5.785
5.725
5.748
66,101
+0.04(+0.65%)
Jun 28, 2018
5.697
5.711
5.673
5.711
47,288
+0.02(+0.41%)
Jun 27, 2018
5.711
5.715
5.666
5.687
57,208
+0.02(+0.33%)
Jun 26, 2018
5.608
5.669
5.597
5.669
92,188
+0.07(+1.25%)
Jun 25, 2018
5.627
5.643
5.590
5.599
42,675
-0.07(-1.31%)
Jun 22, 2018
5.659
5.673
5.659
5.673
14,217
+0.07(+1.33%)
Jun 21, 2018
5.678
5.687
5.594
5.599
55,214
+0.01(+0.09%)
Jun 20, 2018
5.611
5.611
5.594
5.594
11,688
+0.01(+0.18%)
Jun 19, 2018
5.561
5.584
5.516
5.584
31,251
-0.01(-0.25%)
Jun 18, 2018
5.611
5.611
5.590
5.598
22,311
-0.05(-0.81%)
Jun 15, 2018
5.653
5.653
5.644
11,758
-0.01(-0.16%)
Jun 14, 2018
5.644
5.676
5.644
5.653
24,740
-0.03(-0.48%)
Jun 13, 2018
5.653
5.694
5.634
5.680
40,257
+0.03(+0.57%)
Jun 12, 2018
5.653
5.656
5.626
5.648
14,882
-0.00(-0.08%)
Jun 11, 2018
5.653
5.657
5.630
5.653
58,954
+0.03(+0.61%)
Jun 08, 2018
5.575
5.625
5.575
5.619
262,541
+0.04(+0.70%)
Jun 07, 2018
5.602
5.603
5.579
5.579
16,099
+0.00(+0.00%)
Jun 06, 2018
5.598
5.566
5.579
42,806
-0.02(-0.31%)
Jun 05, 2018
5.600
5.607
5.593
5.597
15,151
-0.02(-0.34%)
Jun 04, 2018
5.680
5.680
5.611
5.616
78,823
-0.04(-0.73%)
Jun 01, 2018
5.621
5.657
5.621
5.657
24,989
+0.09(+1.67%)
May 31, 2018
5.607
5.607
5.557
5.564
64,593
-0.03(-0.52%)
May 30, 2018
5.557
5.602
5.557
5.593
24,445
+0.05(+0.91%)
May 29, 2018
5.593
5.602
5.543
5.543
32,496
-0.09(-1.54%)
May 25, 2018
5.630
5.630
5.630
0
-0.02(-0.32%)
May 24, 2018
5.648
5.648
5.634
5.648
11,240
+0.03(+0.57%)
May 23, 2018
5.644
5.653
5.612
5.616
21,907
-0.06(-1.05%)
May 22, 2018
5.703
5.717
5.657
5.676
33,156
-0.04(-0.64%)
May 21, 2018
5.698
5.714
5.689
5.712
29,022
+0.04(+0.65%)
May 18, 2018
5.673
5.680
5.662
5.676
40,563
+0.01(+0.16%)
May 17, 2018
5.690
5.690
5.653
5.666
88,899
-0.04(-0.64%)
May 16, 2018
5.697
5.712
5.694
5.703
94,707
+0.03(+0.56%)
May 15, 2018
5.653
5.671
5.617
5.671
36,993
+0.00(+0.00%)
May 14, 2018
5.694
5.694
5.648
5.671
47,292
+0.01(+0.24%)
May 11, 2018
5.648
5.662
5.648
5.657
90,693
+0.00(+0.08%)
May 10, 2018
5.634
5.653
5.625
5.653
53,864
+0.02(+0.32%)
May 09, 2018
5.616
5.648
5.616
5.634
8,520
+0.02(+0.33%)
May 08, 2018
5.607
5.644
5.607
5.616
29,888
-0.02(-0.32%)
May 07, 2018
5.644
5.653
5.630
5.634
40,980
+0.01(+0.25%)
May 04, 2018
5.598
5.639
5.598
5.621
2,630
+0.00(+0.08%)
May 03, 2018
5.623
5.639
5.602
5.616
26,167
+0.01(+0.16%)
May 02, 2018
5.619
5.687
5.607
5.607
19,226
-0.01(-0.16%)
May 01, 2018
5.616
5.630
5.611
5.616
53,993
+0.01(+0.16%)
Apr 30, 2018
5.598
5.637
5.598
5.607
23,102
-0.01(-0.16%)
Apr 27, 2018
5.612
5.625
5.612
5.616
9,232
-0.01(-0.16%)
Apr 26, 2018
5.602
5.625
5.602
5.625
4,380
+0.04(+0.74%)
Apr 25, 2018
5.589
5.593
5.570
5.584
26,556
-0.03(-0.48%)
Apr 24, 2018
5.612
5.625
5.607
5.611
93,029
+0.01(+0.16%)
Apr 23, 2018
5.593
5.621
5.593
5.602
45,915
-0.02(-0.33%)
Apr 20, 2018
5.607
5.640
5.607
5.621
22,016
-0.03(-0.49%)
Apr 19, 2018
5.644
5.685
5.644
5.648
26,383
-0.05(-0.80%)
Apr 18, 2018
5.676
5.698
5.676
5.694
10,373
+0.00(+0.08%)
Apr 17, 2018
5.702
5.703
5.685
5.689
9,064
+0.03(+0.49%)
Apr 16, 2018
5.676
5.676
5.644
5.662
245,240
+0.01(+0.13%)
Apr 13, 2018
5.694
5.694
5.654
5.654
11,413
-0.01(-0.17%)
Apr 12, 2018
5.689
5.689
5.662
5.664
6,934
+0.01(+0.12%)
Apr 11, 2018
5.671
5.676
5.653
5.657
40,442
-0.01(-0.24%)
Apr 10, 2018
5.662
5.717
5.662
5.671
45,575
+0.02(+0.41%)
Apr 09, 2018
5.648
5.662
5.639
5.648
18,289
+0.04(+0.73%)
Apr 06, 2018
5.611
5.648
5.607
5.607
32,138
+0.00(+0.08%)
Apr 05, 2018
5.593
5.602
5.582
5.602
28,599
+0.05(+0.91%)
Apr 04, 2018
5.525
5.561
5.525
5.552
61,314
-0.04(-0.66%)
Apr 03, 2018
5.566
5.589
5.557
5.589
69,118
-0.02(-0.41%)
Apr 02, 2018
5.605
5.625
5.605
5.611
21,765
+0.00(+0.08%)
Mar 29, 2018
5.607
5.607
5.607
0
-0.04(-0.73%)
Mar 28, 2018
5.634
5.654
5.624
5.648
31,046
+0.03(+0.57%)
Mar 27, 2018
5.667
5.667
5.612
5.616
14,277
-0.06(-1.13%)
Mar 26, 2018
5.753
5.753
5.667
5.680
16,368
+0.02(+0.40%)
Mar 23, 2018
5.712
5.722
5.657
5.657
39,481
-0.00(-0.08%)
Mar 22, 2018
5.703
5.721
5.662
5.662
23,943
-0.12(-2.14%)
Mar 21, 2018
5.785
5.785
5.769
5.785
16,187
-0.01(-0.24%)
Mar 20, 2018
5.836
5.836
5.790
5.799
48,100
+0.00(+0.00%)
Mar 19, 2018
5.841
5.872
5.799
5.799
30,185
-0.01(-0.21%)
Mar 16, 2018
5.813
5.827
5.796
5.811
12,348
+0.01(+0.21%)
Mar 15, 2018
5.831
5.831
5.772
5.799
48,933
-0.02(-0.30%)
Mar 14, 2018
5.827
5.832
5.808
5.817
13,694
+0.02(+0.30%)
Mar 13, 2018
5.817
5.817
5.790
5.799
24,887
-0.01(-0.24%)
Mar 12, 2018
5.813
5.813
5.740
5.813
75,786
+0.00(+0.00%)
Mar 09, 2018
5.772
5.813
5.764
5.813
51,779
+0.04(+0.66%)
Mar 08, 2018
5.730
5.776
5.730
5.775
50,855
+0.02(+0.29%)
Mar 07, 2018
5.758
5.708
5.758
54,495
+0.01(+0.24%)
Mar 06, 2018
5.758
5.776
5.742
5.744
212,588
-0.03(-0.55%)
Mar 05, 2018
5.739
5.790
5.731
5.776
18,479
+0.07(+1.28%)
Mar 02, 2018
5.698
5.708
5.676
5.703
49,713
+0.00(+0.08%)
Mar 01, 2018
5.744
5.744
5.697
5.698
101,219
-0.12(-2.05%)
Feb 28, 2018
5.799
5.822
5.784
5.817
57,049
-0.02(-0.31%)
Feb 27, 2018
5.863
5.863
5.799
5.836
46,529
-0.05(-0.86%)
Feb 26, 2018
5.849
5.895
5.847
5.886
36,311
+0.02(+0.31%)
Feb 23, 2018
5.836
5.868
5.836
5.868
59,162
+0.00(+0.00%)
Feb 22, 2018
5.813
5.886
5.813
5.868
44,205
+0.02(+0.31%)
Feb 21, 2018
5.859
5.859
5.799
5.849
29,267
+0.01(+0.16%)
Feb 20, 2018
5.804
5.849
5.804
5.840
42,324
-0.01(-0.23%)
Feb 16, 2018
5.854
5.854
5.854
0
+0.03(+0.47%)
Feb 15, 2018
5.836
5.836
5.804
5.827
34,572
+0.05(+0.91%)
Feb 14, 2018
5.662
5.783
5.662
5.774
22,245
+0.13(+2.31%)
Feb 13, 2018
5.639
5.664
5.630
5.644
69,341
-0.02(-0.32%)
Feb 12, 2018
5.630
5.682
5.625
5.662
166,305
+0.05(+0.90%)
Feb 09, 2018
5.625
5.705
5.584
5.611
142,344
-0.05(-0.97%)
Feb 08, 2018
5.804
5.804
5.639
5.666
147,332
-0.11(-1.98%)
Feb 07, 2018
5.790
5.790
5.790
5.781
47,777
-0.08(-1.41%)
Feb 06, 2018
5.712
5.863
5.611
5.863
56,175
+0.06(+1.07%)
Feb 05, 2018
5.895
5.929
5.801
5.801
91,781
-0.14(-2.42%)
Feb 02, 2018
6.051
6.120
5.932
5.946
83,435
-0.19(-3.06%)
Feb 01, 2018
6.110
6.140
6.110
6.133
28,046
+0.02(+0.30%)
Jan 31, 2018
6.161
6.161
6.112
6.115
59,365
-0.05(-0.74%)
Jan 30, 2018
6.165
6.165
6.165
6.161
39,206
-0.01(-0.15%)
Jan 29, 2018
6.211
6.211
6.156
6.170
81,392
-0.09(-1.42%)
Jan 26, 2018
6.252
6.287
6.225
6.259
58,467
+0.05(+0.84%)
Jan 25, 2018
6.207
6.252
6.202
6.207
31,760
+0.04(+0.59%)
Jan 24, 2018
6.156
6.174
6.156
6.170
33,281
+0.08(+1.35%)
Jan 23, 2018
6.033
6.091
6.033
6.087
66,614
+0.07(+1.22%)
Jan 22, 2018
6.001
6.040
6.001
6.014
24,498
-0.03(-0.43%)
Jan 19, 2018
6.001
6.042
6.001
6.040
75,987
+0.03(+0.51%)
Jan 18, 2018
6.033
6.055
5.996
6.010
52,902
+0.02(+0.38%)
Jan 17, 2018
6.001
6.001
5.964
5.987
37,882
-0.02(-0.30%)
Jan 16, 2018
6.078
6.078
5.996
6.005
91,309
+0.03(+0.46%)
Jan 12, 2018
5.978
5.978
5.978
0
+0.04(+0.69%)
Jan 11, 2018
5.941
5.941
5.941
5.936
16,888
+0.01(+0.16%)
Jan 10, 2018
5.886
5.931
5.886
5.927
23,209
+0.01(+0.15%)
Jan 09, 2018
5.914
5.927
5.900
5.918
65,015
+0.00(+0.00%)
Jan 08, 2018
5.936
5.936
5.918
5.918
23,023
-0.05(-0.92%)
Jan 05, 2018
5.877
5.973
5.872
5.973
50,248
+0.06(+1.08%)
Jan 04, 2018
5.863
5.909
5.863
5.909
44,399
+0.05(+0.86%)
Jan 03, 2018
5.804
5.872
5.804
5.859
34,259
+0.04(+0.71%)
Jan 02, 2018
5.840
5.817
5.817
15,077
-0.02(-0.39%)
Dec 29, 2017
5.840
5.840
5.840
0
+0.04(+0.72%)
Dec 28, 2017
5.790
5.804
5.790
5.799
99,970
+0.01(+0.15%)
Dec 27, 2017
5.753
5.790
5.753
5.790
102,889
+0.01(+0.24%)
Dec 26, 2017
5.730
5.781
5.730
5.776
87,813
+0.00(+0.02%)
Dec 22, 2017
5.740
5.781
5.733
5.775
91,829
+0.00(+0.06%)
Dec 21, 2017
5.712
5.772
5.712
5.772
56,575
+0.03(+0.56%)
Dec 20, 2017
5.680
5.744
5.680
5.740
82,024
+0.01(+0.16%)
Dec 19, 2017
5.721
5.753
5.698
5.730
31,522
-0.00(-0.08%)
Dec 18, 2017
5.717
5.767
5.717
5.735
45,920
+0.01(+0.16%)
Dec 15, 2017
5.721
5.730
5.715
5.726
23,794
+0.03(+0.56%)
Dec 14, 2017
5.708
5.730
5.694
5.694
18,050
-0.01(-0.16%)
Dec 13, 2017
5.698
5.719
5.694
5.703
14,982
-0.01(-0.24%)
Dec 12, 2017
5.676
5.717
5.662
5.717
17,955
+0.03(+0.56%)
Dec 11, 2017
5.739
5.739
5.662
5.685
71,882
-0.04(-0.71%)
Dec 08, 2017
5.726
5.735
5.725
5.726
6,079
+0.01(+0.24%)
Dec 07, 2017
5.703
5.718
5.698
5.712
14,174
-0.02(-0.32%)
Dec 06, 2017
5.739
5.744
5.726
5.730
71,800
+0.00(+0.08%)
Dec 05, 2017
5.717
5.731
5.717
5.726
14,543
-0.01(-0.16%)
Dec 04, 2017
5.757
5.757
5.730
5.735
62,939
-0.02(-0.39%)
Dec 01, 2017
5.766
5.780
5.712
5.757
17,690
-0.04(-0.63%)
Nov 30, 2017
5.748
5.794
5.743
5.794
26,154
+0.04(+0.71%)
Nov 29, 2017
5.757
5.757
5.721
5.753
19,945
-0.02(-0.27%)
Nov 28, 2017
5.776
5.778
5.762
5.769
12,650
-0.01(-0.20%)
Nov 27, 2017
5.825
5.825
5.769
5.780
29,979
+0.06(+1.10%)
Nov 24, 2017
5.735
5.735
5.717
5.717
6,968
+0.00(+0.01%)
Nov 22, 2017
5.735
5.735
5.671
5.717
30,837
+0.00(+0.08%)
Nov 21, 2017
5.730
5.730
5.703
5.712
80,826
+0.03(+0.48%)
Nov 20, 2017
5.658
5.726
5.658
5.685
38,057
+0.04(+0.73%)
Nov 17, 2017
5.635
5.649
5.630
5.644
176,478
+0.01(+0.23%)
Nov 16, 2017
5.549
5.642
5.549
5.630
18,185
+0.02(+0.32%)
Nov 15, 2017
5.603
5.612
5.576
5.612
33,412
-0.02(-0.32%)
Nov 14, 2017
5.608
5.693
5.608
5.630
30,076
-0.01(-0.24%)
Nov 13, 2017
5.626
5.644
5.608
5.644
25,078
+0.00(+0.00%)
Nov 10, 2017
5.630
5.653
5.612
5.644
45,312
+0.00(+0.05%)
Nov 09, 2017
5.617
5.641
5.601
5.641
76,646
-0.02(-0.37%)
Nov 08, 2017
5.653
5.667
5.651
5.662
34,170
+0.01(+0.24%)
Nov 07, 2017
5.667
5.667
5.631
5.649
13,482
-0.05(-0.80%)
Nov 06, 2017
5.671
5.694
5.671
5.694
47,732
+0.00(+0.00%)
Nov 03, 2017
5.658
5.703
5.658
5.694
52,146
-0.00(-0.08%)
Nov 02, 2017
5.689
5.702
5.689
5.698
16,069
+0.02(+0.40%)
Nov 01, 2017
5.667
5.676
5.655
5.676
120,728
+0.01(+0.16%)
Oct 31, 2017
5.599
5.667
5.599
5.667
28,274
+0.03(+0.48%)
Oct 30, 2017
5.549
5.640
5.540
5.640
32,362
+0.02(+0.32%)
Oct 27, 2017
5.653
5.653
5.617
5.621
46,272
-0.05(-0.96%)
Oct 26, 2017
5.653
5.676
5.644
5.676
33,164
-0.00(-0.08%)
Oct 25, 2017
5.685
5.685
5.649
5.680
146,155
-0.01(-0.24%)
Oct 24, 2017
5.703
5.703
5.667
5.694
25,634
-0.03(-0.55%)
Oct 23, 2017
5.739
5.739
5.708
5.726
36,456
-0.02(-0.31%)
Oct 20, 2017
5.757
5.757
5.726
5.743
56,092
-0.04(-0.64%)
Oct 19, 2017
5.771
5.785
5.771
5.780
29,772
-0.01(-0.23%)
Oct 18, 2017
5.766
5.794
5.766
5.794
32,430
+0.00(+0.00%)
Oct 17, 2017
5.803
5.803
5.780
5.794
24,251
-0.01(-0.23%)
Oct 16, 2017
5.776
5.812
5.776
5.807
16,654
-0.02(-0.40%)
Oct 13, 2017
5.825
5.830
5.816
5.830
14,878
+0.00(+0.09%)
Oct 12, 2017
5.807
5.825
5.800
5.825
3,677
+0.01(+0.23%)
Oct 11, 2017
5.816
5.821
5.812
5.812
18,235
-0.00(-0.08%)
Oct 10, 2017
5.803
5.848
5.803
5.816
38,214
+0.03(+0.55%)
Oct 09, 2017
5.785
5.789
5.771
5.785
71,087
+0.00(+0.08%)
Oct 06, 2017
5.771
5.780
5.757
5.780
57,027
-0.01(-0.16%)
Oct 05, 2017
5.794
5.798
5.785
5.789
27,659
-0.02(-0.31%)
Oct 04, 2017
5.821
5.821
5.803
5.807
61,454
-0.01(-0.23%)
Oct 03, 2017
5.794
5.830
5.794
5.821
31,338
+0.04(+0.63%)
Oct 02, 2017
5.776
5.785
5.766
5.785
68,694
-0.00(-0.07%)
Sep 29, 2017
5.735
5.789
5.726
5.789
78,748
+0.06(+1.10%)
Sep 28, 2017
5.694
5.726
5.694
5.726
341,851
+0.02(+0.32%)
Sep 27, 2017
5.708
5.712
5.689
5.708
73,269
-0.03(-0.47%)
Sep 26, 2017
5.735
5.744
5.726
5.735
39,709
-0.01(-0.16%)
Sep 25, 2017
5.744
5.766
5.735
5.744
48,784
-0.01(-0.16%)
Sep 22, 2017
5.762
5.766
5.739
5.753
18,659
-0.02(-0.39%)
Sep 21, 2017
5.807
5.807
5.775
5.776
11,355
-0.02(-0.39%)
Sep 20, 2017
5.789
5.798
5.767
5.798
39,650
+0.00(+0.00%)
Sep 19, 2017
5.798
5.798
5.780
5.798
45,616
+0.02(+0.31%)
Sep 18, 2017
5.780
5.794
5.771
5.780
16,391
+0.01(+0.24%)
Sep 15, 2017
5.739
5.771
5.735
5.766
49,122
+0.01(+0.16%)
Sep 14, 2017
5.771
5.780
5.721
5.757
106,544
-0.02(-0.39%)
Sep 13, 2017
5.798
5.798
5.757
5.780
117,265
-0.03(-0.55%)
Sep 12, 2017
5.807
5.812
5.789
5.812
7,978
-0.00(-0.08%)
Sep 11, 2017
5.803
5.848
5.798
5.816
335,141
+0.01(+0.16%)
Sep 08, 2017
5.794
5.807
5.792
5.807
140,320
+0.00(+0.08%)
Sep 07, 2017
5.782
5.803
5.766
5.803
44,123
+0.03(+0.55%)
Sep 06, 2017
5.755
5.780
5.726
5.771
61,375
+0.01(+0.24%)
Sep 05, 2017
5.748
5.763
5.748
5.757
32,600
-0.02(-0.31%)
Sep 01, 2017
5.776
5.748
5.776
112,577
+0.01(+0.16%)
Aug 31, 2017
5.766
5.766
5.753
5.766
27,776
+0.00(+0.00%)
Aug 30, 2017
5.757
5.766
5.744
5.766
128,960
+0.01(+0.16%)
Aug 29, 2017
5.735
5.770
5.700
5.757
89,643
-0.01(-0.24%)
Aug 28, 2017
5.753
5.776
5.743
5.771
308,265
+0.03(+0.47%)
Aug 25, 2017
5.744
5.762
5.744
5.744
83,438
+0.00(+0.08%)
Aug 24, 2017
5.726
5.744
5.718
5.739
83,760
+0.01(+0.24%)
Aug 23, 2017
5.717
5.726
5.704
5.726
73,953
-0.01(-0.16%)
Aug 22, 2017
5.712
5.735
5.708
5.735
34,122
+0.02(+0.40%)
Aug 21, 2017
5.698
5.717
5.689
5.712
99,622
+0.02(+0.40%)
Aug 18, 2017
5.689
5.689
5.668
5.689
66,925
+0.01(+0.16%)
Aug 17, 2017
5.671
5.698
5.671
5.680
66,301
-0.02(-0.40%)
Aug 16, 2017
5.712
5.721
5.690
5.703
33,153
-0.03(-0.55%)
Aug 15, 2017
5.698
5.735
5.689
5.735
38,379
+0.01(+0.24%)
Aug 14, 2017
5.739
5.744
5.699
5.721
85,525
+0.02(+0.40%)
Aug 11, 2017
5.585
5.708
5.526
5.698
111,177
+0.00(+0.00%)
Aug 10, 2017
5.712
5.721
5.649
5.698
151,976
-0.06(-1.10%)
Aug 09, 2017
5.735
5.762
5.723
5.762
46,647
+0.00(+0.08%)
Aug 08, 2017
5.748
5.757
5.730
5.757
328,428
-0.00(-0.08%)
Aug 07, 2017
5.776
5.776
5.748
5.762
304,744
-0.02(-0.39%)
Aug 04, 2017
5.766
5.785
5.758
5.785
50,295
+0.00(+0.08%)
Aug 03, 2017
5.771
5.780
5.766
5.780
46,069
+0.01(+0.24%)
Aug 02, 2017
5.771
5.771
5.748
5.766
111,022
+0.00(+0.08%)
Aug 01, 2017
5.771
5.771
5.753
5.762
272,376
+0.02(+0.39%)
Jul 31, 2017
5.757
5.758
5.735
5.739
234,082
+0.01(+0.16%)
Jul 28, 2017
5.735
5.735
5.717
5.730
50,266
-0.01(-0.24%)
Jul 27, 2017
5.771
5.771
5.667
5.744
15,714
-0.02(-0.39%)
Jul 26, 2017
5.739
5.785
5.739
5.766
96,106
+0.00(+0.00%)
Jul 25, 2017
5.757
5.766
5.749
5.766
73,873
+0.01(+0.24%)
Jul 24, 2017
5.753
5.753
5.730
5.753
42,994
-0.01(-0.16%)
Jul 21, 2017
5.748
5.765
5.730
5.762
64,154
+0.00(+0.08%)
Jul 20, 2017
5.766
5.753
5.757
72,541
-0.01(-0.16%)
Jul 19, 2017
5.762
5.776
5.757
5.766
85,525
+0.01(+0.16%)
Jul 18, 2017
5.757
5.757
5.735
5.757
64,300
+0.02(+0.40%)
Jul 17, 2017
5.730
5.735
5.721
5.735
51,552
+0.01(+0.16%)
Jul 14, 2017
5.720
5.726
5.703
5.726
118,972
+0.02(+0.32%)
Jul 13, 2017
5.730
5.730
5.676
5.708
112,564
-0.02(-0.40%)
Jul 12, 2017
5.717
5.739
5.717
5.730
477,204
+0.03(+0.56%)
Jul 11, 2017
5.685
5.704
5.664
5.698
86,721
-0.00(-0.08%)
Jul 10, 2017
5.726
5.726
5.694
5.703
74,296
-0.04(-0.71%)
Jul 07, 2017
5.717
5.744
5.698
5.744
63,768
+0.05(+0.79%)
Jul 06, 2017
5.671
5.721
5.671
5.698
39,218
-0.04(-0.71%)
Jul 05, 2017
5.721
5.742
5.700
5.739
65,387
-0.03(-0.47%)
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.