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 31, 2019
5.820
5.864
5.806
5.864
234,584
+0.04(+0.76%)
Jul 30, 2019
5.791
5.820
5.776
5.820
226,255
+0.05(+0.89%)
Jul 29, 2019
5.798
5.806
5.754
5.769
33,688
-0.03(-0.51%)
Jul 26, 2019
5.828
5.828
5.784
5.798
9,797
+0.04(+0.64%)
Jul 25, 2019
5.784
5.784
5.762
5.762
29,228
-0.03(-0.51%)
Jul 24, 2019
5.776
5.801
5.762
5.791
35,497
-0.02(-0.38%)
Jul 23, 2019
5.784
5.835
5.776
5.813
16,990
+0.03(+0.51%)
Jul 22, 2019
5.776
5.828
5.776
5.784
9,199
+0.03(+0.51%)
Jul 19, 2019
5.791
5.828
5.754
5.754
17,417
-0.07(-1.14%)
Jul 18, 2019
5.769
5.828
5.769
5.820
33,674
+0.06(+1.02%)
Jul 17, 2019
5.754
5.783
5.754
5.762
28,442
+0.05(+0.90%)
Jul 16, 2019
5.688
5.717
5.688
5.710
8,793
+0.02(+0.39%)
Jul 15, 2019
5.738
5.749
5.644
5.688
37,245
-0.02(-0.39%)
Jul 12, 2019
5.769
5.769
5.688
5.710
23,132
-0.05(-0.89%)
Jul 11, 2019
5.762
5.776
5.747
5.762
27,569
-0.01(-0.09%)
Jul 10, 2019
5.813
5.813
5.758
5.767
18,688
-0.02(-0.29%)
Jul 09, 2019
5.769
5.806
5.761
5.784
10,526
-0.03(-0.51%)
Jul 08, 2019
5.820
5.820
5.791
5.813
14,411
-0.01(-0.25%)
Jul 05, 2019
5.835
5.835
5.804
5.828
9,389
-0.02(-0.38%)
Jul 03, 2019
5.850
5.872
5.850
5.850
1,905
+0.01(+0.13%)
Jul 02, 2019
5.842
5.864
5.835
5.842
38,274
+0.04(+0.76%)
Jul 01, 2019
5.857
5.857
5.798
5.798
24,638
-0.01(-0.13%)
Jun 28, 2019
5.821
5.857
5.806
5.806
32,113
-0.01(-0.25%)
Jun 27, 2019
5.820
5.835
5.820
5.820
11,887
+0.01(+0.25%)
Jun 26, 2019
5.806
5.820
5.798
5.806
47,104
+0.01(+0.25%)
Jun 25, 2019
5.872
5.872
5.791
5.791
37,093
-0.01(-0.13%)
Jun 24, 2019
5.784
5.813
5.784
5.798
26,068
+0.01(+0.25%)
Jun 21, 2019
5.784
5.806
5.784
5.784
18,369
-0.02(-0.38%)
Jun 20, 2019
5.754
5.806
5.754
5.806
23,800
+0.10(+1.80%)
Jun 19, 2019
5.695
5.710
5.681
5.703
21,443
+0.01(+0.13%)
Jun 18, 2019
5.688
5.732
5.673
5.695
116,398
+0.06(+1.04%)
Jun 17, 2019
5.651
5.666
5.637
5.637
12,458
+0.00(+0.00%)
Jun 14, 2019
5.666
5.673
5.637
5.637
20,138
-0.04(-0.78%)
Jun 13, 2019
5.688
5.688
5.673
5.681
17,826
+0.00(+0.00%)
Jun 12, 2019
5.673
5.688
5.671
5.681
49,270
+0.01(+0.26%)
Jun 11, 2019
5.681
5.688
5.666
5.666
30,889
+0.02(+0.39%)
Jun 10, 2019
5.681
5.681
5.622
5.644
155,632
-0.03(-0.52%)
Jun 07, 2019
5.666
5.710
5.666
5.673
24,084
+0.04(+0.78%)
Jun 06, 2019
5.659
5.720
5.629
5.629
13,771
+0.01(+0.13%)
Jun 05, 2019
5.622
5.651
5.615
5.622
14,289
+0.03(+0.53%)
Jun 04, 2019
5.593
5.622
5.548
5.593
14,616
+0.01(+0.13%)
Jun 03, 2019
5.556
5.593
5.556
5.585
7,190
+0.06(+1.10%)
May 31, 2019
5.512
5.524
5.508
5.524
9,252
-0.03(-0.57%)
May 30, 2019
5.571
5.571
5.541
5.556
19,229
+0.04(+0.67%)
May 29, 2019
5.541
5.556
5.504
5.519
24,206
-0.05(-0.92%)
May 28, 2019
5.600
5.615
5.571
5.571
22,759
-0.06(-1.04%)
May 24, 2019
5.593
5.637
5.593
5.629
16,464
+0.07(+1.32%)
May 23, 2019
5.563
5.563
5.548
5.556
40,664
-0.03(-0.53%)
May 22, 2019
5.585
5.585
5.563
5.585
22,499
+0.01(+0.13%)
May 21, 2019
5.512
5.585
5.512
5.578
12,170
+0.07(+1.34%)
May 20, 2019
5.526
5.534
5.491
5.504
11,441
-0.04(-0.79%)
May 17, 2019
5.556
5.567
5.519
5.548
12,246
+0.00(+0.00%)
May 16, 2019
5.519
5.572
5.519
5.548
12,179
+0.04(+0.80%)
May 15, 2019
5.460
5.512
5.436
5.504
38,504
+0.03(+0.54%)
May 14, 2019
5.446
5.475
5.446
5.475
33,355
-0.01(-0.13%)
May 13, 2019
5.497
5.497
5.424
5.482
16,647
-0.01(-0.27%)
May 10, 2019
5.519
5.524
5.475
5.497
26,126
+0.00(+0.00%)
May 09, 2019
5.490
5.504
5.490
5.497
6,781
-0.03(-0.53%)
May 08, 2019
5.482
5.534
5.482
5.526
27,650
+0.04(+0.80%)
May 07, 2019
5.519
5.534
5.476
5.482
13,016
-0.09(-1.58%)
May 06, 2019
5.548
5.571
5.482
5.571
99,657
-0.04(-0.66%)
May 03, 2019
5.622
5.644
5.593
5.607
38,372
-0.01(-0.13%)
May 02, 2019
5.615
5.636
5.600
5.615
33,916
-0.04(-0.65%)
May 01, 2019
5.600
5.651
5.593
5.651
14,339
+0.01(+0.26%)
Apr 30, 2019
5.593
5.637
5.593
5.637
13,060
+0.02(+0.39%)
Apr 29, 2019
5.615
5.643
5.615
5.615
4,642
+0.00(+0.00%)
Apr 26, 2019
5.644
5.644
5.600
5.615
22,860
+0.00(+0.00%)
Apr 25, 2019
5.593
5.637
5.593
5.615
77,983
+0.03(+0.53%)
Apr 24, 2019
5.607
5.633
5.585
5.585
29,127
-0.02(-0.39%)
Apr 23, 2019
5.600
5.613
5.585
5.607
7,908
-0.00(-0.07%)
Apr 22, 2019
5.615
5.631
5.590
5.611
10,808
-0.00(-0.06%)
Apr 18, 2019
5.622
5.629
5.609
5.615
10,749
+0.00(+0.00%)
Apr 17, 2019
5.637
5.644
5.607
5.615
21,066
-0.01(-0.13%)
Apr 16, 2019
5.615
5.651
5.615
5.622
71,634
+0.02(+0.39%)
Apr 15, 2019
5.593
5.615
5.593
5.600
56,839
+0.03(+0.53%)
Apr 12, 2019
5.607
5.615
5.567
5.571
22,860
-0.04(-0.66%)
Apr 11, 2019
5.607
5.607
5.600
5.607
7,692
+0.01(+0.26%)
Apr 10, 2019
5.600
5.607
5.564
5.593
9,492
-0.01(-0.26%)
Apr 09, 2019
5.615
5.615
5.593
5.607
35,732
-0.01(-0.13%)
Apr 08, 2019
5.607
5.634
5.607
5.615
17,195
+0.01(+0.26%)
Apr 05, 2019
5.615
5.622
5.600
5.600
33,746
-0.00(-0.07%)
Apr 04, 2019
5.629
5.644
5.604
5.604
130,850
-0.02(-0.33%)
Apr 03, 2019
5.622
5.637
5.622
5.622
21,272
+0.01(+0.24%)
Apr 02, 2019
5.644
5.644
5.607
5.609
29,567
-0.01(-0.24%)
Apr 01, 2019
5.600
5.644
5.600
5.622
31,522
+0.02(+0.39%)
Mar 29, 2019
5.600
5.615
5.563
5.600
80,827
-0.01(-0.13%)
Mar 28, 2019
5.593
5.607
5.541
5.607
27,477
+0.03(+0.58%)
Mar 27, 2019
5.563
5.578
5.548
5.575
9,767
+0.01(+0.21%)
Mar 26, 2019
5.578
5.578
5.551
5.563
55,701
+0.01(+0.26%)
Mar 25, 2019
5.548
5.563
5.548
5.548
4,690
+0.01(+0.13%)
Mar 22, 2019
5.556
5.598
5.519
5.541
28,031
-0.07(-1.18%)
Mar 21, 2019
5.578
5.615
5.578
5.607
42,996
-0.02(-0.39%)
Mar 20, 2019
5.578
5.629
5.548
5.629
44,625
+0.02(+0.39%)
Mar 19, 2019
5.600
5.644
5.600
5.607
34,738
+0.01(+0.13%)
Mar 18, 2019
5.615
5.644
5.600
5.600
35,444
-0.01(-0.13%)
Mar 15, 2019
5.637
5.644
5.607
5.607
29,391
-0.02(-0.39%)
Mar 14, 2019
5.622
5.651
5.607
5.629
64,600
+0.03(+0.53%)
Mar 13, 2019
5.571
5.622
5.571
5.600
58,382
+0.00(+0.00%)
Mar 12, 2019
5.607
5.607
5.585
5.600
11,537
-0.01(-0.23%)
Mar 11, 2019
5.615
5.615
5.585
5.613
34,421
-0.01(-0.16%)
Mar 08, 2019
5.593
5.622
5.555
5.622
20,683
+0.01(+0.26%)
Mar 07, 2019
5.651
5.659
5.585
5.607
40,730
-0.05(-0.91%)
Mar 06, 2019
5.659
5.687
5.659
5.659
46,013
+0.00(+0.00%)
Mar 05, 2019
5.688
5.702
5.644
5.659
58,409
-0.10(-1.79%)
Mar 04, 2019
5.703
5.762
5.637
5.762
54,153
+0.14(+2.48%)
Mar 01, 2019
5.629
5.637
5.622
5.622
6,803
+0.01(+0.26%)
Feb 28, 2019
5.585
5.615
5.571
5.607
45,630
+0.06(+1.06%)
Feb 27, 2019
5.563
5.563
5.548
5.548
9,346
-0.04(-0.66%)
Feb 26, 2019
5.571
5.600
5.571
5.585
26,300
+0.04(+0.66%)
Feb 25, 2019
5.534
5.578
5.526
5.548
23,827
+0.01(+0.20%)
Feb 22, 2019
5.512
5.548
5.512
5.537
5,851
+0.03(+0.63%)
Feb 21, 2019
5.490
5.512
5.490
5.503
14,112
+0.03(+0.51%)
Feb 20, 2019
5.468
5.482
5.460
5.475
23,887
+0.03(+0.54%)
Feb 19, 2019
5.446
5.460
5.424
5.446
66,051
+0.00(+0.00%)
Feb 15, 2019
5.446
5.468
5.438
5.446
29,663
+0.01(+0.27%)
Feb 14, 2019
5.424
5.450
5.402
5.431
18,060
+0.03(+0.54%)
Feb 13, 2019
5.379
5.431
5.379
5.402
20,729
+0.02(+0.41%)
Feb 12, 2019
5.379
5.409
5.372
5.379
69,231
+0.04(+0.69%)
Feb 11, 2019
5.372
5.382
5.335
5.343
12,362
-0.03(-0.55%)
Feb 08, 2019
5.387
5.409
5.365
5.372
35,651
-0.03(-0.54%)
Feb 07, 2019
5.446
5.446
5.387
5.402
25,460
-0.04(-0.81%)
Feb 06, 2019
5.438
5.446
5.438
5.446
7,349
+0.01(+0.27%)
Feb 05, 2019
5.409
5.446
5.409
5.431
16,210
+0.04(+0.82%)
Feb 04, 2019
5.394
5.416
5.387
5.387
38,156
-0.01(-0.27%)
Feb 01, 2019
5.416
5.431
5.387
5.402
3,537
+0.00(+0.00%)
Jan 31, 2019
5.372
5.446
5.372
5.402
59,180
+0.01(+0.27%)
Jan 30, 2019
5.387
5.402
5.372
5.387
22,302
+0.01(+0.14%)
Jan 29, 2019
5.357
5.399
5.357
5.379
8,199
+0.04(+0.83%)
Jan 28, 2019
5.350
5.350
5.335
5.335
55,500
-0.02(-0.41%)
Jan 25, 2019
5.379
5.402
5.350
5.357
11,702
+0.00(+0.00%)
Jan 24, 2019
5.402
5.402
5.357
5.357
4,973
-0.01(-0.14%)
Jan 23, 2019
5.365
5.419
5.350
5.365
27,843
+0.00(+0.00%)
Jan 22, 2019
5.416
5.416
5.343
5.365
31,088
-0.08(-1.48%)
Jan 18, 2019
5.438
5.460
5.438
5.446
40,277
+0.04(+0.68%)
Jan 17, 2019
5.422
5.436
5.409
5.409
3,814
+0.01(+0.14%)
Jan 16, 2019
5.387
5.424
5.387
5.402
5,215
+0.04(+0.82%)
Jan 15, 2019
5.394
5.394
5.357
5.357
11,204
-0.04(-0.68%)
Jan 14, 2019
5.387
5.394
5.359
5.394
20,685
-0.01(-0.27%)
Jan 11, 2019
5.365
5.409
5.365
5.409
11,021
+0.02(+0.41%)
Jan 10, 2019
5.343
5.387
5.335
5.387
22,867
+0.09(+1.66%)
Jan 09, 2019
5.350
5.372
5.299
5.299
14,124
-0.02(-0.41%)
Jan 08, 2019
5.277
5.334
5.262
5.321
15,672
+0.10(+1.97%)
Jan 07, 2019
5.188
5.232
5.188
5.218
17,963
+0.01(+0.28%)
Jan 04, 2019
5.188
5.232
5.188
5.203
16,056
+0.04(+0.71%)
Jan 03, 2019
5.071
5.166
5.050
5.166
4,063
+0.11(+2.18%)
Jan 02, 2019
5.056
5.078
5.056
5.056
8,529
-0.01(-0.29%)
Dec 31, 2018
5.027
5.159
5.027
5.071
121,105
+0.02(+0.44%)
Dec 28, 2018
4.983
5.093
4.983
5.049
119,200
+0.08(+1.63%)
Dec 27, 2018
4.961
5.027
4.961
4.968
69,379
-0.09(-1.74%)
Dec 26, 2018
5.049
5.085
4.975
5.056
82,642
+0.06(+1.25%)
Dec 24, 2018
4.968
5.005
4.968
4.994
73,479
-0.03(-0.51%)
Dec 21, 2018
5.056
5.078
5.012
5.019
62,049
-0.03(-0.58%)
Dec 20, 2018
5.152
5.152
5.049
5.049
46,305
-0.08(-1.58%)
Dec 19, 2018
5.115
5.159
5.115
5.130
92,766
-0.01(-0.29%)
Dec 18, 2018
5.166
5.166
5.118
5.144
53,565
+0.01(+0.14%)
Dec 17, 2018
5.240
5.247
5.108
5.137
148,008
-0.14(-2.65%)
Dec 14, 2018
5.262
5.394
5.247
5.277
92,257
-0.03(-0.55%)
Dec 13, 2018
5.328
5.328
5.291
5.306
28,402
-0.02(-0.41%)
Dec 12, 2018
5.277
5.357
5.277
5.328
185,783
+0.08(+1.54%)
Dec 11, 2018
5.269
5.284
5.210
5.247
65,215
+0.04(+0.85%)
Dec 10, 2018
5.232
5.284
5.166
5.203
47,533
-0.03(-0.56%)
Dec 07, 2018
5.291
5.343
5.218
5.232
85,590
-0.04(-0.84%)
Dec 06, 2018
5.306
5.343
5.218
5.277
107,783
-0.12(-2.31%)
Dec 04, 2018
5.438
5.475
5.394
5.402
36,875
-0.06(-1.08%)
Dec 03, 2018
5.431
5.468
5.431
5.460
52,619
+0.07(+1.23%)
Nov 30, 2018
5.379
5.424
5.379
5.394
56,878
+0.00(+0.00%)
Nov 29, 2018
5.372
5.409
5.372
5.394
76,190
+0.03(+0.55%)
Nov 28, 2018
5.313
5.379
5.313
5.365
108,389
+0.07(+1.25%)
Nov 27, 2018
5.255
5.306
5.255
5.299
132,928
+0.01(+0.28%)
Nov 26, 2018
5.365
5.394
5.269
5.284
344,964
-0.04(-0.83%)
Nov 23, 2018
5.210
5.335
5.196
5.328
249,966
+0.04(+0.83%)
Nov 21, 2018
5.284
5.284
5.284
0
-0.01(-0.14%)
Nov 20, 2018
5.277
5.343
5.262
5.291
130,046
-0.04(-0.69%)
Nov 19, 2018
5.365
5.365
5.299
5.328
151,344
-0.10(-1.76%)
Nov 16, 2018
5.504
5.556
5.394
5.424
124,506
-0.07(-1.20%)
Nov 15, 2018
5.637
5.659
5.490
5.490
166,730
-0.20(-3.49%)
Nov 14, 2018
5.732
5.747
5.644
5.688
186,163
-0.05(-0.90%)
Nov 13, 2018
5.659
5.740
5.644
5.740
130,302
+0.09(+1.56%)
Nov 12, 2018
5.681
5.710
5.629
5.651
179,775
-0.07(-1.28%)
Nov 09, 2018
5.740
5.762
5.703
5.725
179,752
-0.04(-0.64%)
Nov 08, 2018
5.769
5.784
5.740
5.762
189,875
-0.01(-0.25%)
Nov 07, 2018
5.754
5.801
5.751
5.776
211,804
+0.04(+0.64%)
Nov 06, 2018
5.732
5.754
5.710
5.740
119,174
-0.01(-0.26%)
Nov 05, 2018
5.718
5.762
5.710
5.754
85,946
+0.04(+0.64%)
Nov 02, 2018
5.784
5.806
5.718
5.718
50,347
-0.06(-1.02%)
Nov 01, 2018
5.754
5.784
5.747
5.776
119,866
+0.04(+0.64%)
Oct 31, 2018
5.718
5.762
5.703
5.740
86,471
+0.06(+1.03%)
Oct 30, 2018
5.659
5.695
5.637
5.681
183,972
+0.04(+0.78%)
Oct 29, 2018
5.666
5.732
5.629
5.637
137,661
+0.02(+0.39%)
Oct 26, 2018
5.593
5.618
5.556
5.615
169,683
+0.01(+0.13%)
Oct 25, 2018
5.541
5.629
5.526
5.607
866,279
+0.05(+0.93%)
Oct 24, 2018
5.644
5.659
5.556
5.556
157,609
-0.12(-2.20%)
Oct 23, 2018
5.629
5.688
5.600
5.681
276,757
-0.01(-0.13%)
Oct 22, 2018
5.710
5.769
5.593
5.688
182,557
-0.10(-1.65%)
Oct 19, 2018
5.762
5.835
5.754
5.784
65,315
+0.07(+1.16%)
Oct 18, 2018
5.747
5.763
5.704
5.718
75,791
-0.04(-0.64%)
Oct 17, 2018
5.740
5.762
5.732
5.754
34,212
+0.00(+0.00%)
Oct 16, 2018
5.688
5.762
5.688
5.754
210,094
+0.09(+1.56%)
Oct 15, 2018
5.769
5.784
5.666
5.666
304,096
-0.08(-1.41%)
Oct 12, 2018
5.740
5.769
5.732
5.747
94,434
+0.01(+0.13%)
Oct 11, 2018
5.820
5.820
5.740
5.740
55,860
-0.13(-2.25%)
Oct 10, 2018
5.923
5.989
5.864
5.872
58,368
-0.07(-1.11%)
Oct 09, 2018
5.909
5.960
5.909
5.938
24,181
-0.04(-0.74%)
Oct 08, 2018
5.982
5.989
5.953
5.982
23,965
-0.04(-0.73%)
Oct 05, 2018
6.100
6.100
6.022
6.026
272,146
-0.10(-1.56%)
Oct 04, 2018
6.173
6.173
6.107
6.122
113,305
-0.04(-0.60%)
Oct 03, 2018
6.158
6.225
6.158
6.158
127,642
-0.03(-0.48%)
Oct 02, 2018
6.225
6.247
6.181
6.188
92,747
-0.07(-1.06%)
Oct 01, 2018
6.283
6.283
6.247
6.254
154,229
+0.00(+0.00%)
Sep 28, 2018
6.313
6.313
6.247
6.254
34,562
-0.06(-0.93%)
Sep 27, 2018
6.320
6.320
6.305
6.313
33,087
-0.01(-0.23%)
Sep 26, 2018
6.327
6.350
6.320
6.327
35,600
+0.00(+0.00%)
Sep 25, 2018
6.320
6.350
6.320
6.327
42,597
+0.01(+0.12%)
Sep 24, 2018
6.320
6.327
6.305
6.320
55,807
-0.01(-0.23%)
Sep 21, 2018
6.379
6.379
6.335
6.335
40,005
-0.01(-0.23%)
Sep 20, 2018
6.298
6.358
6.298
6.350
64,008
+0.04(+0.70%)
Sep 19, 2018
6.261
6.313
6.225
6.305
70,824
-0.03(-0.46%)
Sep 18, 2018
6.394
6.394
6.305
6.335
178,366
+0.01(+0.12%)
Sep 17, 2018
6.497
6.519
6.254
6.327
863,633
+0.10(+1.53%)
Sep 14, 2018
6.185
6.265
6.157
6.232
514,376
+0.07(+1.13%)
Sep 13, 2018
6.171
6.185
6.157
6.162
215,348
+0.03(+0.46%)
Sep 12, 2018
6.134
6.162
6.125
6.134
188,351
+0.04(+0.61%)
Sep 11, 2018
6.097
6.111
6.083
6.097
219,239
-0.01(-0.15%)
Sep 10, 2018
6.144
6.153
6.092
6.106
164,568
+0.02(+0.31%)
Sep 07, 2018
6.083
6.106
5.780
6.088
80,357
-0.03(-0.50%)
Sep 06, 2018
6.057
6.123
6.057
6.118
10,044
+0.02(+0.35%)
Sep 05, 2018
6.134
6.134
6.088
6.097
33,097
-0.06(-0.98%)
Sep 04, 2018
6.139
6.167
6.134
6.157
56,065
-0.03(-0.45%)
Aug 31, 2018
6.185
6.185
6.185
0
+0.00(+0.00%)
Aug 30, 2018
6.151
6.187
6.151
6.185
41,180
-0.03(-0.45%)
Aug 29, 2018
6.195
6.218
6.195
6.213
71,247
+0.04(+0.67%)
Aug 28, 2018
6.171
6.185
6.169
6.172
55,947
-0.00(-0.06%)
Aug 27, 2018
6.153
6.180
6.139
6.176
272,647
+0.05(+0.84%)
Aug 24, 2018
6.167
6.167
6.116
6.125
1,233,300
+0.13(+2.17%)
Aug 23, 2018
5.999
6.009
5.995
5.995
79,672
+0.00(+0.08%)
Aug 22, 2018
5.985
5.990
5.962
5.990
44,211
+0.00(+0.08%)
Aug 21, 2018
5.976
5.990
5.967
5.985
74,073
+0.02(+0.39%)
Aug 20, 2018
5.883
5.969
5.881
5.962
65,395
+0.04(+0.63%)
Aug 17, 2018
5.771
5.939
5.771
5.925
21,271
-0.01(-0.16%)
Aug 16, 2018
5.915
5.934
5.915
5.934
13,319
+0.02(+0.39%)
Aug 15, 2018
5.906
5.911
5.855
5.911
23,855
-0.04(-0.63%)
Aug 14, 2018
5.957
5.962
5.948
5.948
35,778
-0.01(-0.16%)
Aug 13, 2018
5.974
5.974
5.943
5.957
24,277
-0.01(-0.23%)
Aug 10, 2018
5.971
5.971
5.943
5.971
13,751
-0.07(-1.16%)
Aug 09, 2018
6.009
6.050
6.009
6.041
20,740
+0.02(+0.39%)
Aug 08, 2018
5.990
6.050
5.990
6.018
106,972
+0.01(+0.23%)
Aug 07, 2018
6.022
6.036
5.952
6.004
63,626
+0.02(+0.39%)
Aug 06, 2018
5.967
5.985
5.757
5.981
56,342
-0.01(-0.23%)
Aug 03, 2018
5.957
6.013
5.946
5.995
25,138
+0.02(+0.31%)
Aug 02, 2018
5.985
5.999
5.957
5.976
23,576
-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.