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 (%)
Jul 30, 2010
2.859
2.864
2.829
2.859
131,367
+0.01(+0.36%)
Jul 29, 2010
2.879
2.884
2.831
2.849
230,601
+0.02(+0.72%)
Jul 28, 2010
2.834
2.856
2.826
2.829
95,841
-0.02(-0.71%)
Jul 27, 2010
2.882
2.882
2.841
2.849
212,053
-0.01(-0.27%)
Jul 26, 2010
2.834
2.859
2.829
2.856
287,011
+0.01(+0.45%)
Jul 23, 2010
2.839
2.861
2.826
2.844
207,993
-0.02(-0.62%)
Jul 22, 2010
2.831
2.877
2.831
2.861
196,958
+0.05(+1.62%)
Jul 21, 2010
2.816
2.829
2.796
2.816
229,110
-0.00(-0.09%)
Jul 20, 2010
2.773
2.821
2.773
2.818
272,756
-0.01(-0.36%)
Jul 19, 2010
2.821
2.836
2.808
2.829
221,022
+0.02(+0.72%)
Jul 16, 2010
2.808
2.851
2.796
2.808
177,332
-0.07(-2.29%)
Jul 15, 2010
2.851
2.874
2.849
2.874
171,967
+0.03(+0.89%)
Jul 14, 2010
2.826
2.849
2.813
2.849
148,992
+0.01(+0.45%)
Jul 13, 2010
2.816
2.844
2.816
2.836
128,341
+0.04(+1.54%)
Jul 12, 2010
2.790
2.801
2.780
2.793
81,594
-0.02(-0.63%)
Jul 09, 2010
2.811
2.811
2.780
2.811
125,227
+0.02(+0.64%)
Jul 08, 2010
2.780
2.796
2.765
2.793
185,665
+0.02(+0.83%)
Jul 07, 2010
2.712
2.770
2.709
2.770
222,403
+0.07(+2.43%)
Jul 06, 2010
2.712
2.742
2.689
2.704
644,214
+0.01(+0.28%)
Jul 02, 2010
2.697
2.717
2.691
2.697
222,923
-0.02(-0.65%)
Jul 01, 2010
2.714
2.722
2.687
2.714
277,767
+0.01(+0.37%)
Jun 30, 2010
2.669
2.720
2.669
2.704
143,196
+0.02(+0.66%)
Jun 29, 2010
2.704
2.709
2.661
2.687
217,443
-0.05(-1.94%)
Jun 25, 2010
2.740
2.743
2.692
2.740
167,425
+0.02(+0.84%)
Jun 24, 2010
2.709
2.722
2.684
2.717
202,055
-0.01(-0.46%)
Jun 23, 2010
2.704
2.747
2.699
2.730
196,046
+0.01(+0.19%)
Jun 22, 2010
2.745
2.757
2.720
2.725
280,315
-0.01(-0.46%)
Jun 21, 2010
2.737
2.775
2.730
2.737
211,331
+0.01(+0.37%)
Jun 18, 2010
2.727
2.727
2.707
2.727
222,091
+0.01(+0.28%)
Jun 17, 2010
2.727
2.739
2.704
2.720
306,861
+0.02(+0.75%)
Jun 16, 2010
2.666
2.712
2.666
2.699
208,546
-0.01(-0.37%)
Jun 15, 2010
2.669
2.709
2.669
2.709
242,695
+0.07(+2.49%)
Jun 14, 2010
2.674
2.674
2.631
2.643
217,092
+0.02(+0.68%)
Jun 11, 2010
2.590
2.628
2.590
2.626
90,455
+0.00(+0.08%)
Jun 10, 2010
2.595
2.643
2.595
2.624
196,618
+0.08(+3.11%)
Jun 09, 2010
2.575
2.585
2.542
2.545
268,321
-0.00(-0.10%)
Jun 08, 2010
2.547
2.562
2.532
2.547
409,473
+0.02(+0.60%)
Jun 07, 2010
2.547
2.567
2.529
2.532
129,749
-0.00(-0.10%)
Jun 04, 2010
2.534
2.565
2.519
2.534
139,424
-0.05(-2.06%)
Jun 03, 2010
2.585
2.611
2.570
2.588
457,522
-0.02(-0.58%)
Jun 02, 2010
2.567
2.611
2.567
2.603
417,443
+0.05(+1.99%)
Jun 01, 2010
2.542
2.616
2.542
2.552
203,460
-0.03(-1.27%)
May 28, 2010
2.585
2.616
2.575
2.585
172,570
-0.02(-0.58%)
May 27, 2010
2.560
2.605
2.552
2.600
177,092
+0.09(+3.53%)
May 26, 2010
2.524
2.558
2.509
2.512
147,646
-0.02(-0.60%)
May 25, 2010
2.494
2.532
2.458
2.527
228,644
-0.01(-0.20%)
May 24, 2010
2.542
2.563
2.512
2.532
515,084
-0.02(-0.60%)
May 21, 2010
2.532
2.578
2.514
2.547
505,054
-0.02(-0.79%)
May 20, 2010
2.560
2.585
2.540
2.567
333,829
-0.08(-3.06%)
May 19, 2010
2.664
2.671
2.616
2.649
316,780
-0.02(-0.57%)
May 18, 2010
2.720
2.730
2.649
2.664
216,674
-0.05(-1.96%)
May 17, 2010
2.694
2.727
2.651
2.717
282,300
+0.01(+0.19%)
May 14, 2010
2.712
2.750
2.692
2.712
516,840
-0.04(-1.56%)
May 13, 2010
2.773
2.785
2.742
2.755
88,159
-0.04(-1.54%)
May 12, 2010
2.750
2.816
2.750
2.798
352,401
+0.05(+1.85%)
May 11, 2010
2.778
2.778
2.732
2.747
169,757
+0.02(+0.56%)
May 10, 2010
2.727
2.745
2.715
2.732
356,603
+0.06(+2.37%)
May 07, 2010
2.676
2.730
2.642
2.669
189,315
+0.01(+0.38%)
May 06, 2010
2.785
2.808
2.550
2.659
436,346
-0.15(-5.41%)
May 05, 2010
2.821
2.833
2.801
2.811
225,894
-0.06(-2.20%)
May 04, 2010
2.912
2.920
2.854
2.874
268,739
-0.07(-2.24%)
May 03, 2010
2.925
2.945
2.920
2.940
153,892
+0.02(+0.78%)
Apr 30, 2010
2.950
2.953
2.916
2.917
125,902
-0.03(-0.86%)
Apr 29, 2010
2.953
2.958
2.940
2.943
306,672
+0.01(+0.35%)
Apr 28, 2010
2.932
2.951
2.887
2.932
342,557
-0.02(-0.77%)
Apr 27, 2010
2.948
2.981
2.902
2.955
333,020
-0.04(-1.27%)
Apr 26, 2010
2.973
3.011
2.973
2.993
353,667
+0.00(+0.00%)
Apr 23, 2010
2.953
2.998
2.953
2.993
263,448
+0.01(+0.34%)
Apr 22, 2010
2.948
2.993
2.927
2.983
380,193
-0.02(-0.68%)
Apr 21, 2010
3.029
3.029
2.996
3.003
65,026
-0.02(-0.67%)
Apr 20, 2010
3.016
3.030
3.011
3.024
201,475
+0.02(+0.59%)
Apr 19, 2010
2.991
3.011
2.986
3.006
189,879
-0.01(-0.42%)
Apr 16, 2010
3.036
3.052
2.991
3.019
195,762
-0.05(-1.57%)
Apr 15, 2010
3.039
3.074
3.039
3.067
179,147
-0.01(-0.17%)
Apr 14, 2010
3.059
3.081
3.044
3.072
182,568
+0.02(+0.50%)
Apr 13, 2010
3.014
3.059
3.014
3.057
190,349
+0.02(+0.75%)
Apr 12, 2010
3.003
3.052
3.003
3.034
299,668
+0.01(+0.42%)
Apr 09, 2010
2.983
3.026
2.983
3.021
179,574
+0.03(+1.10%)
Apr 08, 2010
2.968
2.991
2.955
2.988
150,313
-0.02(-0.59%)
Apr 07, 2010
3.024
3.024
2.998
3.006
121,562
-0.02(-0.75%)
Apr 06, 2010
3.024
3.031
2.965
3.029
432,263
-0.03(-1.08%)
Apr 05, 2010
3.041
3.069
3.025
3.062
155,869
+0.03(+0.92%)
Apr 01, 2010
3.016
3.034
3.034
3.034
261,195
+0.04(+1.35%)
Mar 31, 2010
2.983
3.006
2.983
2.993
246,163
+0.01(+0.43%)
Mar 30, 2010
2.991
3.003
2.981
2.981
203,061
-0.01(-0.17%)
Mar 29, 2010
2.970
2.988
2.960
2.986
207,465
+0.03(+0.94%)
Mar 26, 2010
2.948
2.970
2.948
2.958
76,464
+0.01(+0.17%)
Mar 25, 2010
2.978
2.978
2.953
2.953
191,245
+0.00(+0.00%)
Mar 24, 2010
2.963
2.970
2.953
2.953
82,576
-0.04(-1.35%)
Mar 23, 2010
2.968
3.006
2.968
2.993
129,804
+0.02(+0.68%)
Mar 22, 2010
2.950
2.996
2.950
2.973
83,247
+0.00(+0.09%)
Mar 19, 2010
2.993
2.996
2.965
2.970
69,469
-0.03(-0.85%)
Mar 18, 2010
2.991
2.996
2.960
2.996
227,133
-0.01(-0.17%)
Mar 17, 2010
2.981
3.019
2.981
3.001
149,268
+0.01(+0.34%)
Mar 16, 2010
2.975
2.993
2.963
2.991
188,601
+0.03(+1.11%)
Mar 15, 2010
2.950
2.958
2.930
2.958
191,627
-0.01(-0.17%)
Mar 12, 2010
2.960
2.963
2.948
2.963
156,243
+0.02(+0.60%)
Mar 11, 2010
2.902
2.953
2.902
2.945
222,710
+0.01(+0.41%)
Mar 10, 2010
2.922
2.965
2.910
2.933
173,146
-0.00(-0.15%)
Mar 09, 2010
2.920
2.953
2.892
2.937
150,641
+0.01(+0.43%)
Mar 08, 2010
2.945
2.945
2.917
2.925
220,528
-0.01(-0.26%)
Mar 05, 2010
2.899
2.937
2.894
2.932
186,123
+0.03(+0.96%)
Mar 04, 2010
2.892
2.905
2.892
2.905
171,316
+0.01(+0.44%)
Mar 03, 2010
2.874
2.914
2.867
2.892
151,260
+0.03(+1.06%)
Mar 02, 2010
2.861
2.889
2.861
2.861
195,699
+0.00(+0.00%)
Mar 01, 2010
2.798
2.861
2.785
2.861
318,686
+0.03(+1.07%)
Feb 26, 2010
2.826
2.839
2.813
2.831
148,593
+0.01(+0.27%)
Feb 25, 2010
2.851
2.851
2.790
2.823
168,025
-0.01(-0.45%)
Feb 24, 2010
2.829
2.846
2.826
2.836
130,017
+0.02(+0.54%)
Feb 23, 2010
2.823
2.834
2.801
2.821
112,728
-0.01(-0.27%)
Feb 22, 2010
2.816
2.839
2.816
2.829
164,592
+0.00(+0.00%)
Feb 19, 2010
2.826
2.839
2.803
2.829
116,729
+0.00(+0.09%)
Feb 18, 2010
2.793
2.826
2.793
2.826
153,856
+0.02(+0.81%)
Feb 17, 2010
2.785
2.803
2.785
2.803
100,489
+0.02(+0.59%)
Feb 16, 2010
2.750
2.791
2.750
2.787
172,519
+0.05(+1.71%)
Feb 12, 2010
2.730
2.740
2.740
2.740
241,862
-0.02(-0.55%)
Feb 11, 2010
2.740
2.760
2.727
2.755
196,464
+0.03(+1.12%)
Feb 10, 2010
2.737
2.740
2.697
2.725
273,407
-0.04(-1.35%)
Feb 09, 2010
2.747
2.773
2.722
2.762
272,941
+0.07(+2.52%)
Feb 08, 2010
2.725
2.725
2.674
2.694
197,179
-0.01(-0.19%)
Feb 05, 2010
2.768
2.768
2.679
2.699
613,845
-0.07(-2.47%)
Feb 04, 2010
2.826
2.826
2.763
2.768
275,608
-0.09(-3.02%)
Feb 03, 2010
2.823
2.861
2.823
2.854
149,536
+0.00(+0.00%)
Feb 02, 2010
2.826
2.861
2.826
2.854
220,580
+0.02(+0.81%)
Feb 01, 2010
2.806
2.834
2.803
2.831
128,723
+0.04(+1.45%)
Jan 29, 2010
2.841
2.841
2.783
2.790
202,146
-0.04(-1.26%)
Jan 28, 2010
2.829
2.846
2.793
2.826
292,992
-0.03(-0.98%)
Jan 27, 2010
2.861
2.861
2.829
2.854
183,282
+0.00(+0.09%)
Jan 26, 2010
2.854
2.864
2.834
2.851
261,688
-0.02(-0.53%)
Jan 25, 2010
2.844
2.879
2.844
2.867
217,159
+0.04(+1.44%)
Jan 22, 2010
2.867
2.867
2.819
2.826
246,088
-0.06(-2.11%)
Jan 21, 2010
2.920
2.920
2.864
2.887
362,553
-0.02(-0.58%)
Jan 20, 2010
2.925
2.925
2.869
2.904
455,163
-0.04(-1.33%)
Jan 19, 2010
2.940
2.945
2.907
2.943
314,452
+0.02(+0.52%)
Jan 15, 2010
2.963
2.927
2.927
2.927
650,227
-0.05(-1.79%)
Jan 14, 2010
2.968
2.988
2.965
2.981
261,085
+0.01(+0.43%)
Jan 13, 2010
2.960
2.973
2.945
2.968
239,495
+0.02(+0.69%)
Jan 12, 2010
2.965
2.968
2.935
2.948
638,118
-0.04(-1.19%)
Jan 11, 2010
2.993
3.003
2.973
2.983
252,716
+0.01(+0.28%)
Jan 08, 2010
2.958
2.975
2.932
2.975
257,818
+0.04(+1.27%)
Jan 07, 2010
2.950
2.950
2.920
2.937
495,794
-0.02(-0.69%)
Jan 06, 2010
2.975
2.975
2.935
2.958
310,716
+0.01(+0.26%)
Jan 05, 2010
2.983
2.988
2.927
2.950
325,725
-0.05(-1.61%)
Jan 04, 2010
2.922
3.006
2.922
2.998
182,020
+0.05(+1.81%)
Dec 31, 2009
2.945
2.945
2.945
2.945
202,801
+0.01(+0.17%)
Dec 30, 2009
2.937
2.950
2.917
2.940
215,230
-0.02(-0.60%)
Dec 29, 2009
2.953
2.988
2.923
2.958
297,033
+0.05(+1.66%)
Dec 28, 2009
2.907
2.925
2.905
2.910
176,011
-0.01(-0.17%)
Dec 24, 2009
2.894
2.940
2.894
2.915
105,425
+0.03(+0.97%)
Dec 23, 2009
2.894
2.937
2.859
2.887
887,947
-0.02(-0.70%)
Dec 22, 2009
2.912
2.925
2.899
2.907
617,479
-0.02(-0.69%)
Dec 21, 2009
2.894
2.940
2.894
2.927
128,041
+0.02(+0.61%)
Dec 18, 2009
2.917
2.925
2.864
2.910
154,914
-0.01(-0.17%)
Dec 17, 2009
2.937
2.937
2.892
2.915
112,191
-0.06(-1.96%)
Dec 16, 2009
2.963
2.991
2.955
2.973
120,264
+0.03(+0.95%)
Dec 15, 2009
2.948
2.965
2.940
2.945
47,958
-0.02(-0.68%)
Dec 14, 2009
2.965
2.973
2.963
2.965
242,608
-0.01(-0.26%)
Dec 11, 2009
2.991
2.991
2.935
2.973
106,861
+0.00(+0.09%)
Dec 10, 2009
2.965
2.980
2.965
2.970
174,843
-0.02(-0.59%)
Dec 09, 2009
2.970
2.988
2.963
2.988
160,872
-0.04(-1.34%)
Dec 08, 2009
3.052
3.057
3.029
3.029
122,947
-0.05(-1.65%)
Dec 07, 2009
3.062
3.087
3.059
3.079
71,832
+0.00(+0.00%)
Dec 04, 2009
3.067
3.089
3.067
3.079
127,863
+0.03(+0.83%)
Dec 03, 2009
3.069
3.069
3.052
3.054
136,764
+0.01(+0.27%)
Dec 02, 2009
3.049
3.071
3.044
3.046
150,933
+0.01(+0.23%)
Dec 01, 2009
3.016
3.062
3.016
3.039
84,999
+0.03(+0.84%)
Nov 30, 2009
3.006
3.029
2.991
3.014
128,467
-0.02(-0.74%)
Nov 27, 2009
2.983
3.054
2.975
3.036
77,794
-0.03(-0.83%)
Nov 25, 2009
3.044
3.064
3.044
3.062
90,432
+0.03(+0.86%)
Nov 24, 2009
3.026
3.038
3.019
3.036
101,006
+0.03(+0.90%)
Nov 23, 2009
3.006
3.029
2.991
3.008
214,405
+0.04(+1.45%)
Nov 20, 2009
2.958
2.996
2.943
2.965
51,304
-0.03(-0.85%)
Nov 19, 2009
2.986
3.014
2.965
2.991
130,053
-0.01(-0.42%)
Nov 18, 2009
3.031
3.031
2.998
3.003
120,536
-0.02(-0.50%)
Nov 17, 2009
3.019
3.029
3.001
3.019
204,008
+0.01(+0.25%)
Nov 16, 2009
3.029
3.045
2.965
3.011
215,376
+0.00(+0.00%)
Nov 13, 2009
3.011
3.019
3.003
3.011
77,143
+0.00(+0.00%)
Nov 12, 2009
3.011
3.039
3.008
3.011
59,313
-0.04(-1.16%)
Nov 11, 2009
3.069
3.069
3.036
3.046
66,782
+0.01(+0.42%)
Nov 10, 2009
3.001
3.036
2.996
3.034
87,666
+0.02(+0.67%)
Nov 09, 2009
2.991
3.022
2.991
3.014
98,986
+0.07(+2.23%)
Nov 06, 2009
2.951
2.970
2.925
2.948
65,220
-0.00(-0.16%)
Nov 05, 2009
2.943
2.978
2.920
2.953
58,346
+0.02(+0.69%)
Nov 04, 2009
2.945
2.970
2.932
2.932
129,074
-0.02(-0.60%)
Nov 03, 2009
2.930
2.970
2.915
2.950
85,409
-0.02(-0.68%)
Nov 02, 2009
2.968
3.003
2.945
2.970
230,945
-0.01(-0.26%)
Oct 30, 2009
2.973
2.986
2.902
2.978
204,849
+0.00(+0.09%)
Oct 29, 2009
2.943
2.985
2.943
2.975
99,917
+0.06(+2.09%)
Oct 28, 2009
3.008
3.008
2.899
2.915
185,441
-0.13(-4.25%)
Oct 27, 2009
3.077
3.079
3.029
3.044
86,415
-0.03(-0.83%)
Oct 26, 2009
3.117
3.117
3.054
3.069
75,794
-0.04(-1.14%)
Oct 23, 2009
3.120
3.122
3.105
3.105
98,970
-0.05(-1.45%)
Oct 22, 2009
3.148
3.158
3.120
3.150
369,887
+0.00(+0.00%)
Oct 21, 2009
3.135
3.176
3.133
3.150
221,976
+0.02(+0.73%)
Oct 20, 2009
3.123
3.128
3.120
3.128
81,609
+0.01(+0.16%)
Oct 19, 2009
3.140
3.140
3.112
3.123
395,814
+0.01(+0.24%)
Oct 16, 2009
3.107
3.123
3.090
3.115
145,338
-0.02(-0.49%)
Oct 15, 2009
3.102
3.130
3.082
3.130
72,831
+0.01(+0.16%)
Oct 14, 2009
3.095
3.125
3.095
3.125
99,041
+0.06(+1.99%)
Oct 13, 2009
3.074
3.079
3.064
3.064
124,667
-0.01(-0.33%)
Oct 12, 2009
3.095
3.112
3.069
3.074
154,717
+0.02(+0.74%)
Oct 09, 2009
3.039
3.059
3.036
3.052
58,264
-0.01(-0.20%)
Oct 08, 2009
3.016
3.079
2.988
3.058
229,576
+0.03(+1.05%)
Oct 07, 2009
2.983
3.036
2.983
3.026
103,294
+0.03(+1.02%)
Oct 06, 2009
2.988
3.024
2.976
2.996
259,187
+0.01(+0.43%)
Oct 05, 2009
2.993
3.002
2.953
2.983
335,293
-0.01(-0.42%)
Oct 02, 2009
2.950
3.015
2.890
2.996
289,181
-0.02(-0.76%)
Oct 01, 2009
3.074
3.077
2.996
3.019
70,996
-0.04(-1.25%)
Sep 30, 2009
3.041
3.064
3.021
3.057
111,509
+0.01(+0.42%)
Sep 29, 2009
3.044
3.045
3.033
3.044
77,190
+0.00(+0.00%)
Sep 28, 2009
3.034
3.067
3.034
3.044
139,593
+0.02(+0.59%)
Sep 25, 2009
3.016
3.054
3.003
3.026
173,292
-0.05(-1.65%)
Sep 24, 2009
3.084
3.092
3.049
3.077
173,048
+0.02(+0.68%)
Sep 23, 2009
3.079
3.107
3.056
3.056
109,796
-0.01(-0.19%)
Sep 22, 2009
3.095
3.095
3.044
3.062
192,961
+0.03(+1.00%)
Sep 21, 2009
2.991
3.057
2.986
3.031
120,840
-0.04(-1.32%)
Sep 18, 2009
3.003
3.092
3.003
3.072
42,383
+0.06(+2.06%)
Sep 17, 2009
3.026
3.039
2.973
3.010
81,471
+0.03(+1.05%)
Sep 16, 2009
2.965
3.029
2.965
2.979
207,721
-0.00(-0.07%)
Sep 15, 2009
2.975
2.991
2.943
2.981
100,481
+0.01(+0.17%)
Sep 14, 2009
2.949
2.978
2.937
2.975
92,325
+0.03(+0.95%)
Sep 11, 2009
2.975
2.975
2.945
2.948
72,850
-0.01(-0.43%)
Sep 10, 2009
2.910
2.988
2.910
2.960
202,075
+0.05(+1.83%)
Sep 09, 2009
2.839
2.907
2.839
2.907
153,138
+0.04(+1.50%)
Sep 08, 2009
2.864
2.912
2.844
2.864
305,101
+0.04(+1.44%)
Sep 04, 2009
2.798
2.826
2.793
2.823
16,492
+0.02(+0.81%)
Sep 03, 2009
2.826
2.829
2.780
2.801
36,780
-0.01(-0.36%)
Sep 02, 2009
2.790
2.813
2.770
2.811
148,392
-0.01(-0.36%)
Sep 01, 2009
2.836
2.844
2.816
2.821
128,700
-0.01(-0.27%)
Aug 31, 2009
2.851
2.882
2.765
2.829
284,936
-0.04(-1.24%)
Aug 28, 2009
2.854
2.869
2.846
2.864
47,595
+0.02(+0.80%)
Aug 27, 2009
2.861
2.864
2.832
2.841
65,898
-0.03(-1.16%)
Aug 26, 2009
2.907
2.925
2.869
2.874
154,839
-0.03(-0.95%)
Aug 25, 2009
2.872
2.935
2.872
2.902
120,994
+0.01(+0.44%)
Aug 24, 2009
2.869
2.910
2.869
2.889
72,290
+0.02(+0.71%)
Aug 21, 2009
2.808
2.877
2.798
2.869
106,230
+0.05(+1.62%)
Aug 20, 2009
2.796
2.839
2.774
2.823
199,211
+0.03(+0.91%)
Aug 19, 2009
2.735
2.811
2.735
2.798
196,279
+0.06(+2.13%)
Aug 18, 2009
2.691
2.740
2.689
2.740
254,476
+0.06(+2.08%)
Aug 17, 2009
2.694
2.704
2.651
2.684
274,101
-0.07(-2.67%)
Aug 14, 2009
2.735
2.768
2.722
2.758
89,457
+0.00(+0.14%)
Aug 13, 2009
2.709
2.765
2.709
2.754
87,591
+0.04(+1.64%)
Aug 12, 2009
2.702
2.720
2.699
2.709
181,554
-0.00(-0.09%)
Aug 11, 2009
2.727
2.727
2.666
2.712
110,077
-0.01(-0.37%)
Aug 10, 2009
2.752
2.752
2.697
2.722
118,118
-0.03(-1.10%)
Aug 07, 2009
2.732
2.758
2.730
2.752
142,316
+0.03(+1.02%)
Aug 06, 2009
2.722
2.750
2.712
2.725
99,499
-0.01(-0.19%)
Aug 05, 2009
2.712
2.742
2.697
2.730
201,392
+0.00(+0.00%)
Aug 04, 2009
2.722
2.745
2.702
2.730
139,609
+0.00(+0.00%)
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.