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
UNCHANGED
Streaming Delayed 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 (%)
Aug 29, 2014
4.855
4.862
4.862
4.862
57,421
-0.01(-0.14%)
Aug 28, 2014
4.845
4.869
4.827
4.869
185,480
-0.01(-0.14%)
Aug 27, 2014
4.865
4.881
4.862
4.876
125,590
+0.03(+0.57%)
Aug 26, 2014
4.869
4.869
4.834
4.848
97,489
-0.01(-0.20%)
Aug 25, 2014
4.831
4.865
4.831
4.858
74,717
+0.03(+0.63%)
Aug 22, 2014
4.824
4.838
4.824
4.827
62,450
-0.03(-0.57%)
Aug 21, 2014
4.827
4.855
4.827
4.855
164,156
+0.03(+0.71%)
Aug 20, 2014
4.803
4.827
4.795
4.821
117,975
-0.01(-0.14%)
Aug 19, 2014
4.810
4.827
4.807
4.827
97,489
+0.04(+0.86%)
Aug 18, 2014
4.786
4.790
4.772
4.786
103,808
+0.00(+0.00%)
Aug 15, 2014
4.786
4.790
4.734
4.786
207,665
+0.02(+0.36%)
Aug 14, 2014
4.776
4.776
4.764
4.769
114,996
+0.02(+0.51%)
Aug 13, 2014
4.745
4.755
4.738
4.745
117,983
+0.01(+0.29%)
Aug 12, 2014
4.741
4.745
4.721
4.731
56,157
+0.00(+0.00%)
Aug 11, 2014
4.724
4.737
4.710
4.731
215,873
+0.01(+0.15%)
Aug 08, 2014
4.700
4.717
4.696
4.724
109,724
+0.01(+0.29%)
Aug 07, 2014
4.752
4.752
4.696
4.710
95,282
-0.03(-0.73%)
Aug 06, 2014
4.679
4.745
4.679
4.745
145,795
+0.02(+0.44%)
Aug 05, 2014
4.776
4.779
4.703
4.724
120,289
-0.08(-1.58%)
Aug 04, 2014
4.796
4.800
4.779
4.800
82,115
+0.01(+0.22%)
Aug 01, 2014
4.741
4.800
4.731
4.790
242,408
+0.01(+0.22%)
Jul 31, 2014
4.841
4.841
4.779
4.779
55,278
-0.09(-1.91%)
Jul 30, 2014
4.872
4.883
4.862
4.872
173,433
-0.02(-0.35%)
Jul 29, 2014
4.896
4.907
4.886
4.890
95,662
-0.01(-0.28%)
Jul 28, 2014
4.900
4.921
4.876
4.903
125,521
-0.01(-0.28%)
Jul 25, 2014
4.917
4.927
4.907
4.917
91,433
-0.03(-0.56%)
Jul 24, 2014
4.972
4.983
4.945
4.945
162,041
-0.01(-0.21%)
Jul 23, 2014
4.924
4.962
4.924
4.955
103,935
-0.01(-0.28%)
Jul 22, 2014
4.958
4.990
4.955
4.969
136,843
+0.01(+0.28%)
Jul 21, 2014
4.955
4.971
4.955
4.955
58,764
-0.03(-0.55%)
Jul 18, 2014
4.955
4.996
4.952
4.983
84,905
+0.01(+0.28%)
Jul 17, 2014
4.976
5.000
4.969
4.969
111,638
-0.03(-0.62%)
Jul 16, 2014
5.014
5.014
4.986
5.000
408,302
+0.00(+0.07%)
Jul 15, 2014
5.003
5.007
4.993
4.996
76,947
+0.01(+0.21%)
Jul 14, 2014
5.017
5.017
4.979
4.986
970,720
+0.02(+0.38%)
Jul 11, 2014
4.962
4.976
4.945
4.967
63,935
-0.02(-0.45%)
Jul 10, 2014
4.948
4.990
4.948
4.990
56,119
-0.02(-0.48%)
Jul 09, 2014
4.993
5.021
4.990
5.014
35,737
+0.00(+0.07%)
Jul 08, 2014
4.996
5.014
4.990
5.010
96,505
-0.02(-0.41%)
Jul 07, 2014
5.000
5.031
5.000
5.031
63,236
-0.01(-0.28%)
Jul 03, 2014
5.052
5.045
5.045
5.045
13,340
+0.02(+0.49%)
Jul 02, 2014
5.027
5.051
5.021
5.021
161,232
-0.05(-0.95%)
Jul 01, 2014
5.069
5.079
5.065
5.069
83,037
+0.04(+0.89%)
Jun 30, 2014
5.041
5.052
5.024
5.024
130,622
-0.01(-0.27%)
Jun 27, 2014
5.024
5.038
5.024
5.038
16,768
+0.00(+0.07%)
Jun 26, 2014
5.034
5.034
5.010
5.034
47,053
-0.02(-0.48%)
Jun 25, 2014
5.007
5.058
5.007
5.058
210,696
+0.03(+0.69%)
Jun 24, 2014
5.041
5.045
5.024
5.024
34,911
-0.02(-0.48%)
Jun 23, 2014
5.027
5.048
5.024
5.048
112,282
+0.00(+0.00%)
Jun 20, 2014
5.027
5.048
5.027
5.048
407,156
+0.03(+0.69%)
Jun 19, 2014
5.007
5.027
5.007
5.014
145,012
+0.01(+0.14%)
Jun 18, 2014
4.990
5.007
4.969
5.007
56,400
+0.03(+0.55%)
Jun 17, 2014
4.996
4.996
4.965
4.979
110,226
+0.02(+0.42%)
Jun 16, 2014
4.907
4.965
4.907
4.958
204,847
+0.06(+1.21%)
Jun 13, 2014
4.886
4.899
4.886
4.899
51,568
+0.01(+0.14%)
Jun 12, 2014
4.889
4.906
4.889
4.892
62,025
-0.02(-0.35%)
Jun 11, 2014
4.903
4.916
4.886
4.909
87,849
-0.02(-0.35%)
Jun 10, 2014
4.926
4.933
4.913
4.926
60,177
+0.00(+0.00%)
Jun 06, 2014
4.937
4.940
4.926
4.926
111,920
-0.01(-0.28%)
Jun 05, 2014
4.937
4.947
4.930
4.940
152,486
+0.01(+0.28%)
Jun 04, 2014
4.921
4.930
4.921
4.926
150,295
-0.01(-0.21%)
Jun 03, 2014
4.937
4.943
4.926
4.937
170,917
+0.00(+0.00%)
Jun 02, 2014
4.933
4.943
4.925
4.937
158,531
+0.01(+0.21%)
May 30, 2014
4.916
4.926
4.913
4.926
26,517
+0.01(+0.14%)
May 29, 2014
4.882
4.921
4.882
4.920
67,603
+0.01(+0.21%)
May 28, 2014
4.899
4.909
4.899
4.909
249,423
+0.00(+0.07%)
May 27, 2014
4.892
4.913
4.892
4.906
67,485
+0.01(+0.28%)
May 23, 2014
4.852
4.892
4.892
4.892
40,827
+0.02(+0.45%)
May 22, 2014
4.858
4.872
4.848
4.870
164,158
+0.01(+0.11%)
May 21, 2014
4.855
4.865
4.855
4.865
127,522
+0.00(+0.06%)
May 20, 2014
4.872
4.873
4.855
4.862
120,035
-0.02(-0.42%)
May 19, 2014
4.875
4.903
4.872
4.882
40,689
-0.02(-0.49%)
May 16, 2014
4.882
4.906
4.882
4.906
54,391
+0.01(+0.21%)
May 15, 2014
4.913
4.913
4.892
4.896
178,824
-0.01(-0.28%)
May 14, 2014
4.875
4.909
4.875
4.909
80,206
+0.03(+0.70%)
May 13, 2014
4.903
4.903
4.869
4.875
328,467
-0.03(-0.62%)
May 12, 2014
4.899
4.926
4.896
4.906
67,400
+0.01(+0.14%)
May 09, 2014
4.903
4.906
4.892
4.899
44,111
-0.02(-0.42%)
May 08, 2014
4.906
4.937
4.906
4.920
55,146
-0.01(-0.14%)
May 07, 2014
4.926
4.933
4.920
4.926
32,579
+0.02(+0.35%)
May 06, 2014
4.899
4.932
4.899
4.909
85,811
-0.02(-0.35%)
May 05, 2014
4.892
4.926
4.879
4.926
43,814
+0.02(+0.42%)
May 02, 2014
4.896
4.920
4.892
4.906
68,352
-0.00(-0.07%)
May 01, 2014
4.916
4.950
4.909
4.909
87,711
+0.00(+0.07%)
Apr 30, 2014
4.889
4.909
4.865
4.906
162,331
+0.02(+0.35%)
Apr 29, 2014
4.872
4.892
4.872
4.889
30,805
+0.02(+0.35%)
Apr 28, 2014
4.875
4.886
4.858
4.872
95,600
+0.01(+0.21%)
Apr 25, 2014
4.869
4.879
4.858
4.862
50,943
-0.01(-0.21%)
Apr 24, 2014
4.845
4.882
4.838
4.872
188,003
+0.01(+0.21%)
Apr 23, 2014
4.862
4.875
4.841
4.862
80,007
+0.02(+0.35%)
Apr 22, 2014
4.828
4.855
4.817
4.845
327,641
+0.02(+0.42%)
Apr 21, 2014
4.796
4.824
4.796
4.824
73,595
+0.04(+0.78%)
Apr 17, 2014
4.770
4.787
4.787
4.787
60,506
+0.03(+0.57%)
Apr 16, 2014
4.763
4.773
4.746
4.760
174,098
-0.00(-0.07%)
Apr 15, 2014
4.787
4.814
4.763
4.763
319,256
-0.04(-0.85%)
Apr 14, 2014
4.807
4.838
4.790
4.804
158,037
+0.00(+0.00%)
Apr 11, 2014
4.790
4.829
4.766
4.804
539,750
-0.01(-0.21%)
Apr 10, 2014
4.841
4.872
4.807
4.814
203,831
-0.02(-0.42%)
Apr 09, 2014
4.821
4.845
4.811
4.834
378,174
+0.01(+0.28%)
Apr 08, 2014
4.838
4.838
4.821
4.821
133,044
-0.01(-0.14%)
Apr 07, 2014
4.841
4.841
4.824
4.828
109,370
-0.01(-0.28%)
Apr 04, 2014
4.855
4.879
4.838
4.841
398,996
-0.03(-0.63%)
Apr 03, 2014
4.875
4.886
4.869
4.872
246,036
-0.02(-0.49%)
Apr 02, 2014
4.903
4.903
4.889
4.896
148,932
+0.00(+0.00%)
Apr 01, 2014
4.916
4.916
4.892
4.896
141,359
+0.00(+0.00%)
Mar 31, 2014
4.892
4.913
4.889
4.896
296,442
+0.05(+1.05%)
Mar 28, 2014
4.855
4.865
4.831
4.845
193,757
+0.01(+0.28%)
Mar 27, 2014
4.845
4.855
4.831
4.831
78,438
-0.02(-0.42%)
Mar 26, 2014
4.869
4.869
4.852
4.852
93,001
-0.00(-0.07%)
Mar 25, 2014
4.838
4.855
4.838
4.855
100,500
+0.02(+0.42%)
Mar 24, 2014
4.852
4.852
4.807
4.834
63,097
-0.02(-0.35%)
Mar 21, 2014
4.879
4.889
4.852
4.852
51,724
-0.01(-0.21%)
Mar 20, 2014
4.865
4.886
4.855
4.862
459,350
-0.01(-0.28%)
Mar 19, 2014
4.926
4.926
4.865
4.875
175,346
-0.05(-1.04%)
Mar 18, 2014
4.855
4.933
4.855
4.926
168,746
+0.04(+0.84%)
Mar 17, 2014
4.886
4.913
4.882
4.886
197,584
+0.01(+0.28%)
Mar 14, 2014
4.879
4.906
4.865
4.872
125,507
+0.00(+0.07%)
Mar 13, 2014
4.937
4.937
4.862
4.869
96,872
-0.07(-1.52%)
Mar 12, 2014
4.933
4.971
4.926
4.943
161,503
-0.02(-0.34%)
Mar 11, 2014
5.008
5.029
4.957
4.960
248,339
-0.06(-1.15%)
Mar 10, 2014
4.988
5.018
4.960
5.018
253,471
+0.00(+0.00%)
Mar 07, 2014
5.042
5.046
5.005
5.018
139,788
-0.01(-0.14%)
Mar 06, 2014
5.025
5.046
5.008
5.025
310,470
+0.07(+1.37%)
Mar 05, 2014
4.954
4.988
4.933
4.957
120,455
+0.00(+0.07%)
Mar 04, 2014
4.933
4.981
4.909
4.954
223,543
+0.06(+1.32%)
Mar 03, 2014
4.903
4.913
4.852
4.889
251,259
-0.09(-1.78%)
Feb 28, 2014
4.933
4.984
4.923
4.977
320,639
+0.06(+1.32%)
Feb 27, 2014
4.909
4.916
4.906
4.913
288,253
+0.01(+0.21%)
Feb 26, 2014
4.899
4.913
4.875
4.903
246,521
-0.00(-0.07%)
Feb 25, 2014
4.892
4.913
4.892
4.906
155,423
+0.00(+0.00%)
Feb 24, 2014
4.894
4.913
4.879
4.906
136,745
+0.03(+0.56%)
Feb 21, 2014
4.882
4.916
4.875
4.879
108,574
-0.01(-0.21%)
Feb 20, 2014
4.906
4.913
4.882
4.889
160,231
-0.02(-0.42%)
Feb 19, 2014
4.886
4.913
4.879
4.909
335,316
+0.02(+0.35%)
Feb 18, 2014
4.865
4.896
4.862
4.892
230,780
+0.01(+0.28%)
Feb 14, 2014
4.862
4.879
4.879
4.879
363,041
+0.05(+1.13%)
Feb 13, 2014
4.797
4.831
4.797
4.824
52,115
+0.03(+0.57%)
Feb 12, 2014
4.821
4.821
4.749
4.797
138,977
-0.02(-0.45%)
Feb 11, 2014
4.800
4.834
4.787
4.819
68,525
+0.02(+0.31%)
Feb 10, 2014
4.783
4.824
4.780
4.804
113,532
-0.00(-0.06%)
Feb 07, 2014
4.787
4.817
4.783
4.807
105,143
+0.02(+0.34%)
Feb 06, 2014
4.753
4.800
4.732
4.790
262,335
+0.07(+1.59%)
Feb 05, 2014
4.678
4.722
4.671
4.715
332,068
+0.03(+0.58%)
Feb 04, 2014
4.651
4.688
4.613
4.688
320,387
+0.05(+1.03%)
Feb 03, 2014
4.678
4.688
4.627
4.640
343,188
-0.03(-0.66%)
Jan 31, 2014
4.664
4.698
4.664
4.671
198,392
-0.04(-0.87%)
Jan 30, 2014
4.664
4.715
4.664
4.712
203,379
+0.04(+0.95%)
Jan 29, 2014
4.722
4.729
4.596
4.668
253,550
-0.07(-1.51%)
Jan 28, 2014
4.709
4.746
4.698
4.739
149,222
+0.04(+0.87%)
Jan 27, 2014
4.739
4.743
4.678
4.698
236,047
-0.05(-1.15%)
Jan 24, 2014
4.817
4.817
4.753
4.753
378,864
-0.10(-2.04%)
Jan 23, 2014
4.814
4.852
4.787
4.852
495,202
+0.04(+0.85%)
Jan 22, 2014
4.783
4.821
4.766
4.811
354,047
-0.01(-0.14%)
Jan 21, 2014
4.828
4.828
4.787
4.817
308,065
+0.01(+0.14%)
Jan 17, 2014
4.800
4.811
4.811
4.811
229,984
-0.00(-0.07%)
Jan 16, 2014
4.821
4.821
4.780
4.814
360,444
-0.00(-0.07%)
Jan 15, 2014
4.821
4.824
4.773
4.817
274,936
-0.00(-0.07%)
Jan 14, 2014
4.773
4.821
4.763
4.821
325,820
+0.05(+1.14%)
Jan 13, 2014
4.773
4.785
4.749
4.766
552,900
+0.01(+0.29%)
Jan 10, 2014
4.760
4.763
4.729
4.753
393,844
+0.03(+0.65%)
Jan 09, 2014
4.729
4.732
4.705
4.722
194,024
+0.01(+0.29%)
Jan 08, 2014
4.709
4.715
4.678
4.709
178,225
-0.01(-0.22%)
Jan 07, 2014
4.695
4.722
4.664
4.719
242,996
+0.05(+1.02%)
Jan 06, 2014
4.634
4.688
4.634
4.671
185,691
+0.02(+0.44%)
Jan 03, 2014
4.664
4.691
4.640
4.651
271,018
-0.01(-0.15%)
Jan 02, 2014
4.715
4.715
4.630
4.657
1,567,181
-0.09(-1.94%)
Dec 31, 2013
4.749
4.749
4.749
4.749
247,314
-0.01(-0.21%)
Dec 30, 2013
4.729
4.763
4.712
4.760
183,955
+0.02(+0.50%)
Dec 27, 2013
4.715
4.746
4.702
4.736
256,255
+0.10(+2.20%)
Dec 26, 2013
4.705
4.712
4.630
4.634
212,540
-0.06(-1.23%)
Dec 24, 2013
4.688
4.695
4.627
4.691
89,485
-0.00(-0.07%)
Dec 23, 2013
4.637
4.753
4.627
4.695
403,801
+0.06(+1.40%)
Dec 20, 2013
4.576
4.640
4.576
4.630
177,749
+0.05(+1.19%)
Dec 19, 2013
4.545
4.579
4.542
4.576
131,250
+0.03(+0.67%)
Dec 18, 2013
4.525
4.565
4.525
4.545
87,203
+0.01(+0.30%)
Dec 17, 2013
4.549
4.552
4.525
4.531
180,610
-0.03(-0.67%)
Dec 16, 2013
4.566
4.586
4.562
4.562
1,771,847
+0.01(+0.30%)
Dec 13, 2013
4.600
4.681
4.518
4.549
506,292
-0.02(-0.48%)
Dec 12, 2013
4.567
4.577
4.539
4.570
122,103
+0.00(+0.07%)
Dec 11, 2013
4.561
4.580
4.561
4.567
145,426
+0.00(+0.07%)
Dec 10, 2013
4.535
4.564
4.535
4.564
189,941
-0.01(-0.14%)
Dec 09, 2013
4.558
4.580
4.558
4.570
98,943
-0.01(-0.28%)
Dec 06, 2013
4.615
4.615
4.573
4.583
201,717
+0.03(+0.58%)
Dec 05, 2013
4.564
4.567
4.497
4.556
83,538
+0.01(+0.32%)
Dec 04, 2013
4.497
4.548
4.497
4.542
163,812
+0.00(+0.07%)
Dec 03, 2013
4.573
4.589
4.539
4.539
155,227
-0.07(-1.44%)
Dec 02, 2013
4.599
4.611
4.580
4.605
91,398
+0.00(+0.00%)
Nov 29, 2013
4.605
4.611
4.605
4.605
91,386
+0.01(+0.28%)
Nov 27, 2013
4.589
4.592
4.583
4.592
36,871
+0.01(+0.27%)
Nov 26, 2013
4.551
4.583
4.551
4.580
39,645
+0.02(+0.42%)
Nov 25, 2013
4.583
4.595
4.557
4.561
53,664
-0.01(-0.28%)
Nov 22, 2013
4.558
4.580
4.557
4.573
115,777
+0.03(+0.70%)
Nov 21, 2013
4.526
4.559
4.526
4.542
45,149
+0.00(+0.07%)
Nov 20, 2013
4.554
4.605
4.526
4.539
110,678
-0.04(-0.97%)
Nov 19, 2013
4.580
4.608
4.577
4.583
47,320
-0.01(-0.28%)
Nov 18, 2013
4.605
4.618
4.583
4.596
72,258
+0.02(+0.35%)
Nov 15, 2013
4.589
4.643
4.580
4.580
86,874
+0.00(+0.07%)
Nov 14, 2013
4.539
4.602
4.539
4.577
86,681
+0.02(+0.55%)
Nov 13, 2013
4.532
4.567
4.523
4.552
60,520
-0.01(-0.13%)
Nov 12, 2013
4.554
4.567
4.532
4.558
228,797
-0.01(-0.14%)
Nov 11, 2013
4.573
4.573
4.542
4.564
67,263
+0.01(+0.14%)
Nov 08, 2013
4.520
4.561
4.494
4.558
80,842
+0.01(+0.21%)
Nov 07, 2013
4.545
4.573
4.539
4.548
49,048
-0.03(-0.55%)
Nov 06, 2013
4.567
4.583
4.558
4.573
86,318
+0.05(+1.05%)
Nov 05, 2013
4.513
4.535
4.501
4.526
56,110
-0.03(-0.70%)
Nov 04, 2013
4.580
4.580
4.555
4.558
16,246
-0.02(-0.48%)
Nov 01, 2013
4.580
4.596
4.548
4.580
79,266
-0.02(-0.34%)
Oct 31, 2013
4.592
4.618
4.592
4.596
23,544
-0.02(-0.34%)
Oct 30, 2013
4.643
4.646
4.611
4.611
31,750
-0.03(-0.61%)
Oct 29, 2013
4.615
4.649
4.611
4.640
80,482
+0.01(+0.14%)
Oct 28, 2013
4.634
4.634
4.618
4.634
65,256
-0.00(-0.00%)
Oct 25, 2013
4.583
4.649
4.580
4.634
227,378
-0.01(-0.27%)
Oct 24, 2013
4.630
4.649
4.630
4.646
52,050
+0.03(+0.76%)
Oct 23, 2013
4.599
4.637
4.592
4.611
237,413
+0.00(+0.00%)
Oct 22, 2013
4.589
4.640
4.542
4.611
201,496
+0.03(+0.57%)
Oct 21, 2013
4.529
4.589
4.522
4.586
90,561
+0.06(+1.33%)
Oct 18, 2013
4.482
4.530
4.482
4.525
121,920
-0.01(-0.22%)
Oct 17, 2013
4.485
4.535
4.485
4.535
114,078
+0.10(+2.28%)
Oct 16, 2013
4.475
4.475
4.415
4.434
100,204
-0.00(-0.07%)
Oct 15, 2013
4.453
4.453
4.428
4.437
42,849
-0.02(-0.36%)
Oct 14, 2013
4.437
4.472
4.415
4.453
86,138
+0.01(+0.29%)
Oct 11, 2013
4.431
4.447
4.431
4.441
60,078
+0.02(+0.43%)
Oct 10, 2013
4.387
4.427
4.387
4.422
53,124
+0.05(+1.16%)
Oct 09, 2013
4.384
4.390
4.371
4.371
170,014
-0.03(-0.61%)
Oct 08, 2013
4.425
4.425
4.384
4.398
65,850
-0.05(-1.03%)
Oct 07, 2013
4.399
4.447
4.396
4.444
179,948
-0.01(-0.21%)
Oct 04, 2013
4.444
4.475
4.434
4.453
133,019
-0.04(-0.92%)
Oct 03, 2013
4.497
4.497
4.479
4.494
87,822
-0.02(-0.45%)
Oct 02, 2013
4.554
4.554
4.507
4.515
81,019
-0.02(-0.53%)
Oct 01, 2013
4.499
4.545
4.494
4.539
70,583
+0.04(+0.84%)
Sep 30, 2013
4.482
4.501
4.473
4.501
44,795
+0.01(+0.14%)
Sep 27, 2013
4.501
4.510
4.482
4.494
56,435
+0.01(+0.28%)
Sep 26, 2013
4.469
4.570
4.469
4.482
149,837
+0.04(+0.85%)
Sep 25, 2013
4.434
4.447
4.441
4.444
447,430
-0.00(-0.07%)
Sep 24, 2013
4.437
4.447
4.434
4.447
13,421
+0.00(+0.08%)
Sep 23, 2013
4.450
4.450
4.441
4.444
12,252
-0.01(-0.15%)
Sep 20, 2013
4.450
4.469
4.428
4.450
155,660
+0.01(+0.14%)
Sep 19, 2013
4.472
4.472
4.403
4.444
75,083
-0.04(-0.92%)
Sep 18, 2013
4.425
4.497
4.416
4.485
158,817
+0.05(+1.14%)
Sep 17, 2013
4.415
4.440
4.415
4.434
68,122
+0.00(+0.00%)
Sep 16, 2013
4.412
4.436
4.401
4.434
209,435
+0.03(+0.76%)
Sep 13, 2013
4.390
4.409
4.384
4.401
297,248
+0.00(+0.10%)
Sep 12, 2013
4.377
4.399
4.377
4.396
54,385
-0.00(-0.07%)
Sep 11, 2013
4.355
4.403
4.348
4.399
173,003
+0.05(+1.09%)
Sep 10, 2013
4.352
4.358
4.339
4.352
84,147
+0.02(+0.37%)
Sep 09, 2013
4.317
4.339
4.296
4.336
87,566
+0.03(+0.66%)
Sep 06, 2013
4.314
4.321
4.298
4.308
42,075
-0.01(-0.15%)
Sep 05, 2013
4.325
4.329
4.301
4.314
82,808
-0.01(-0.29%)
Sep 04, 2013
4.327
4.333
4.314
4.327
59,269
-0.01(-0.29%)
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.