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 (%)
Sep 30, 2016
4.785
4.798
4.767
4.785
70,018
-0.02(-0.47%)
Sep 29, 2016
4.843
4.843
4.771
4.807
144,861
-0.04(-0.83%)
Sep 28, 2016
4.803
4.848
4.792
4.848
361,139
+0.04(+0.74%)
Sep 27, 2016
4.763
4.816
4.700
4.812
115,802
+0.01(+0.19%)
Sep 26, 2016
4.722
4.803
4.722
4.803
136,463
+0.01(+0.28%)
Sep 23, 2016
4.749
4.798
4.745
4.789
168,155
+0.00(+0.00%)
Sep 22, 2016
4.695
4.789
4.695
4.789
89,439
+0.09(+1.81%)
Sep 21, 2016
4.695
4.709
4.682
4.704
81,685
+0.02(+0.38%)
Sep 20, 2016
4.664
4.686
4.664
4.686
284,232
+0.04(+0.77%)
Sep 19, 2016
4.678
4.678
4.633
4.651
132,374
-0.01(-0.29%)
Sep 16, 2016
4.686
4.686
4.650
4.664
31,308
-0.05(-1.14%)
Sep 15, 2016
4.695
4.719
4.682
4.718
48,960
+0.04(+0.76%)
Sep 14, 2016
4.646
4.686
4.646
4.682
36,759
+0.01(+0.29%)
Sep 13, 2016
4.690
4.700
4.651
4.669
41,451
-0.04(-0.86%)
Sep 12, 2016
4.686
4.742
4.682
4.709
141,583
-0.00(-0.06%)
Sep 09, 2016
4.700
4.718
4.695
4.712
83,818
-0.04(-0.88%)
Sep 08, 2016
4.754
4.760
4.754
4.754
6,655
-0.00(-0.09%)
Sep 07, 2016
4.767
4.771
4.736
4.758
26,713
-0.01(-0.19%)
Sep 06, 2016
4.713
4.771
4.713
4.767
15,446
+0.06(+1.24%)
Sep 02, 2016
4.695
4.709
4.709
4.709
27,032
+0.05(+1.15%)
Sep 01, 2016
4.664
4.664
4.633
4.655
39,594
-0.02(-0.38%)
Aug 31, 2016
4.646
4.673
4.642
4.673
67,556
+0.01(+0.29%)
Aug 30, 2016
4.660
4.669
4.646
4.660
91,003
-0.02(-0.48%)
Aug 29, 2016
4.673
4.682
4.631
4.682
160,247
+0.03(+0.67%)
Aug 26, 2016
4.678
4.691
4.628
4.651
169,876
-0.01(-0.29%)
Aug 25, 2016
4.686
4.700
4.592
4.664
90,005
-0.05(-1.04%)
Aug 24, 2016
4.722
4.727
4.710
4.713
146,762
-0.02(-0.47%)
Aug 23, 2016
4.731
4.736
4.713
4.736
58,120
+0.02(+0.38%)
Aug 22, 2016
4.700
4.722
4.686
4.718
43,102
+0.01(+0.19%)
Aug 19, 2016
4.686
4.709
4.681
4.709
26,239
-0.02(-0.38%)
Aug 18, 2016
4.709
4.727
4.673
4.727
88,548
+0.02(+0.48%)
Aug 17, 2016
4.704
4.713
4.671
4.704
77,853
-0.02(-0.47%)
Aug 16, 2016
4.686
4.731
4.686
4.727
72,281
+0.01(+0.19%)
Aug 15, 2016
4.700
4.722
4.548
4.718
129,403
+0.01(+0.19%)
Aug 12, 2016
4.686
4.745
4.686
4.709
56,884
+0.02(+0.38%)
Aug 11, 2016
4.700
4.709
4.682
4.691
75,941
+0.03(+0.67%)
Aug 10, 2016
4.664
4.687
4.655
4.660
60,436
+0.02(+0.48%)
Aug 09, 2016
4.625
4.651
4.625
4.637
132,937
+0.03(+0.58%)
Aug 08, 2016
4.619
4.619
4.597
4.610
92,866
-0.04(-0.77%)
Aug 05, 2016
4.606
4.646
4.606
4.646
76,546
+0.04(+0.97%)
Aug 04, 2016
4.588
4.606
4.588
4.601
45,915
+0.02(+0.39%)
Aug 03, 2016
4.597
4.606
4.579
4.584
80,000
-0.04(-0.87%)
Aug 02, 2016
4.628
4.633
4.601
4.624
69,277
-0.01(-0.29%)
Aug 01, 2016
4.655
4.655
4.628
4.637
108,603
-0.01(-0.14%)
Jul 29, 2016
4.606
4.646
4.606
4.644
73,381
+0.07(+1.52%)
Jul 28, 2016
4.610
4.610
4.561
4.575
39,353
-0.03(-0.68%)
Jul 27, 2016
4.597
4.606
4.584
4.606
48,129
+0.01(+0.29%)
Jul 26, 2016
4.610
4.610
4.592
4.592
17,213
-0.02(-0.34%)
Jul 25, 2016
4.624
4.624
4.592
4.608
63,647
+0.00(+0.05%)
Jul 22, 2016
4.639
4.639
4.606
4.606
41,826
-0.01(-0.19%)
Jul 21, 2016
4.628
4.646
4.610
4.615
34,869
-0.01(-0.25%)
Jul 20, 2016
4.628
4.637
4.619
4.626
68,249
+0.00(+0.05%)
Jul 19, 2016
4.566
4.655
4.557
4.624
245,006
+0.03(+0.68%)
Jul 18, 2016
4.561
4.597
4.561
4.592
21,699
+0.01(+0.29%)
Jul 15, 2016
4.571
4.588
4.571
4.579
12,030
-0.02(-0.49%)
Jul 14, 2016
4.592
4.620
4.592
4.601
54,616
+0.03(+0.59%)
Jul 13, 2016
4.575
4.589
4.575
4.575
48,593
+0.00(+0.10%)
Jul 12, 2016
4.601
4.610
4.566
4.570
64,464
-0.01(-0.20%)
Jul 11, 2016
4.566
4.588
4.566
4.579
63,808
+0.03(+0.69%)
Jul 08, 2016
4.503
4.557
4.503
4.548
60,733
+0.05(+1.20%)
Jul 07, 2016
4.481
4.507
4.476
4.494
76,533
+0.00(+0.08%)
Jul 06, 2016
4.463
4.494
4.449
4.490
59,768
+0.02(+0.48%)
Jul 05, 2016
4.434
4.482
4.434
4.469
46,650
-0.06(-1.36%)
Jul 01, 2016
4.517
4.530
4.530
4.530
18,013
-0.01(-0.19%)
Jun 30, 2016
4.495
4.548
4.460
4.539
74,195
+0.05(+1.07%)
Jun 29, 2016
4.495
4.504
4.482
4.491
34,339
+0.06(+1.29%)
Jun 28, 2016
4.434
4.456
4.408
4.434
65,534
+0.09(+1.97%)
Jun 27, 2016
4.386
4.399
4.311
4.348
100,659
-0.06(-1.44%)
Jun 24, 2016
4.412
4.491
4.386
4.412
202,645
-0.27(-5.72%)
Jun 23, 2016
4.644
4.684
4.631
4.679
160,240
+0.09(+1.91%)
Jun 22, 2016
4.579
4.609
4.491
4.592
78,187
+0.03(+0.58%)
Jun 21, 2016
4.565
4.583
4.565
4.565
48,374
+0.02(+0.39%)
Jun 20, 2016
4.579
4.605
4.543
4.548
41,004
+0.05(+1.07%)
Jun 17, 2016
4.482
4.504
4.482
4.500
22,083
+0.05(+1.08%)
Jun 16, 2016
4.403
4.451
4.394
4.451
48,912
+0.00(+0.00%)
Jun 15, 2016
4.474
4.474
4.447
4.451
25,253
+0.02(+0.40%)
Jun 14, 2016
4.438
4.447
4.425
4.434
52,088
-0.04(-0.88%)
Jun 13, 2016
4.513
4.513
4.451
4.473
126,983
-0.06(-1.35%)
Jun 10, 2016
4.570
4.570
4.529
4.535
74,653
-0.10(-2.08%)
Jun 09, 2016
4.644
4.644
4.614
4.631
43,677
-0.06(-1.22%)
Jun 08, 2016
4.662
4.693
4.662
4.688
38,293
+0.03(+0.56%)
Jun 07, 2016
4.649
4.688
4.649
4.662
75,827
+0.03(+0.57%)
Jun 06, 2016
4.644
4.644
4.618
4.636
15,110
+0.04(+0.76%)
Jun 03, 2016
4.579
4.609
4.574
4.600
35,215
+0.02(+0.41%)
Jun 02, 2016
4.543
4.583
4.543
4.582
35,274
+0.03(+0.55%)
Jun 01, 2016
4.557
4.557
4.537
4.557
32,191
+0.02(+0.39%)
May 31, 2016
4.574
4.574
4.527
4.539
71,119
-0.04(-0.86%)
May 27, 2016
4.579
4.579
4.579
4.579
63,161
+0.01(+0.29%)
May 26, 2016
4.522
4.565
4.517
4.565
26,085
+0.04(+0.97%)
May 25, 2016
4.504
4.530
4.504
4.522
17,995
+0.02(+0.39%)
May 24, 2016
4.469
4.513
4.469
4.504
39,262
+0.04(+0.88%)
May 23, 2016
4.443
4.473
4.443
4.465
45,838
+0.00(+0.00%)
May 20, 2016
4.469
4.473
4.465
4.465
31,389
+0.01(+0.30%)
May 19, 2016
4.451
4.460
4.443
4.451
81,724
-0.01(-0.20%)
May 18, 2016
4.491
4.506
4.456
4.460
31,338
-0.02(-0.49%)
May 17, 2016
4.526
4.526
4.478
4.482
51,710
-0.02(-0.39%)
May 16, 2016
4.487
4.513
4.486
4.500
50,677
+0.00(+0.10%)
May 13, 2016
4.508
4.510
4.486
4.495
52,688
-0.01(-0.32%)
May 12, 2016
4.526
4.539
4.505
4.510
33,573
+0.01(+0.21%)
May 11, 2016
4.500
4.522
4.500
4.500
17,457
-0.01(-0.28%)
May 10, 2016
4.482
4.513
4.482
4.513
52,122
+0.04(+0.78%)
May 09, 2016
4.473
4.495
4.465
4.478
59,175
+0.03(+0.69%)
May 06, 2016
4.438
4.456
4.429
4.447
26,281
-0.03(-0.59%)
May 05, 2016
4.473
4.473
4.456
4.473
33,347
-0.02(-0.49%)
May 04, 2016
4.535
4.535
4.487
4.495
87,687
-0.06(-1.35%)
May 03, 2016
4.583
4.583
4.535
4.557
54,558
-0.04(-0.91%)
May 02, 2016
4.583
4.600
4.579
4.598
27,464
+0.05(+1.11%)
Apr 29, 2016
4.548
4.583
4.543
4.548
87,167
-0.02(-0.38%)
Apr 28, 2016
4.583
4.600
4.565
4.565
41,385
-0.01(-0.25%)
Apr 27, 2016
4.539
4.577
4.539
4.577
73,800
+0.04(+0.83%)
Apr 26, 2016
4.557
4.557
4.535
4.539
36,556
+0.01(+0.19%)
Apr 25, 2016
4.543
4.547
4.530
4.530
18,107
-0.02(-0.39%)
Apr 22, 2016
4.548
4.548
4.539
4.548
9,688
-0.02(-0.38%)
Apr 21, 2016
4.583
4.592
4.561
4.565
57,599
-0.07(-1.42%)
Apr 20, 2016
4.636
4.649
4.631
4.631
12,552
-0.01(-0.26%)
Apr 19, 2016
4.627
4.649
4.627
4.643
48,314
+0.06(+1.32%)
Apr 18, 2016
4.557
4.592
4.557
4.583
15,744
+0.04(+0.77%)
Apr 15, 2016
4.557
4.565
4.535
4.548
20,403
-0.02(-0.48%)
Apr 14, 2016
4.561
4.579
4.561
4.570
19,513
+0.02(+0.39%)
Apr 13, 2016
4.522
4.565
4.522
4.552
140,101
+0.04(+0.97%)
Apr 12, 2016
4.478
4.517
4.478
4.508
50,861
+0.03(+0.59%)
Apr 11, 2016
4.495
4.504
4.473
4.482
64,205
-0.01(-0.20%)
Apr 08, 2016
4.478
4.491
4.478
4.491
7,700
+0.05(+1.21%)
Apr 07, 2016
4.456
4.465
4.429
4.437
46,627
-0.04(-0.80%)
Apr 06, 2016
4.403
4.486
4.403
4.473
65,320
+0.09(+2.00%)
Apr 05, 2016
4.392
4.394
4.381
4.386
44,568
-0.03(-0.69%)
Apr 04, 2016
4.429
4.438
4.416
4.416
104,724
-0.01(-0.20%)
Apr 01, 2016
4.302
4.425
4.302
4.425
83,434
-0.04(-0.88%)
Mar 31, 2016
4.473
4.500
4.443
4.465
53,568
+0.01(+0.20%)
Mar 30, 2016
4.473
4.508
4.443
4.456
64,285
+0.00(+0.00%)
Mar 29, 2016
4.403
4.465
4.392
4.456
58,283
+0.04(+0.89%)
Mar 28, 2016
4.412
4.429
4.412
4.416
18,620
+0.02(+0.40%)
Mar 24, 2016
4.386
4.399
4.399
4.399
28,046
-0.04(-0.99%)
Mar 23, 2016
4.443
4.465
4.443
4.443
14,796
-0.01(-0.30%)
Mar 22, 2016
4.408
4.465
4.408
4.456
64,134
-0.01(-0.20%)
Mar 21, 2016
4.438
4.473
4.438
4.465
21,919
+0.03(+0.59%)
Mar 18, 2016
4.438
4.447
4.433
4.438
67,452
-0.04(-0.78%)
Mar 17, 2016
4.425
4.478
4.425
4.473
76,083
+0.05(+1.09%)
Mar 16, 2016
4.372
4.425
4.368
4.425
49,605
+0.02(+0.50%)
Mar 15, 2016
4.403
4.410
4.399
4.403
20,535
-0.03(-0.69%)
Mar 14, 2016
4.434
4.438
4.416
4.434
38,428
-0.00(-0.11%)
Mar 11, 2016
4.421
4.451
4.421
4.439
93,022
+0.04(+0.91%)
Mar 10, 2016
4.386
4.418
4.372
4.399
47,247
+0.04(+0.80%)
Mar 09, 2016
4.355
4.386
4.324
4.364
82,308
+0.01(+0.20%)
Mar 08, 2016
4.364
4.381
4.342
4.355
127,168
-0.02(-0.50%)
Mar 07, 2016
4.355
4.386
4.341
4.377
187,605
+0.03(+0.60%)
Mar 04, 2016
4.342
4.352
4.342
4.351
28,876
-0.00(-0.10%)
Mar 03, 2016
4.289
4.359
4.289
4.355
79,916
+0.04(+0.81%)
Mar 02, 2016
4.311
4.337
4.298
4.320
86,302
+0.01(+0.31%)
Mar 01, 2016
4.276
4.324
4.258
4.307
81,539
+0.10(+2.29%)
Feb 29, 2016
4.223
4.263
4.210
4.210
97,348
-0.04(-1.03%)
Feb 26, 2016
4.276
4.276
4.175
4.254
108,199
+0.00(+0.10%)
Feb 25, 2016
4.219
4.263
4.219
4.250
10,502
+0.04(+0.83%)
Feb 24, 2016
4.175
4.228
4.166
4.215
18,617
+0.03(+0.63%)
Feb 23, 2016
4.219
4.234
4.184
4.188
47,795
-0.06(-1.44%)
Feb 22, 2016
4.245
4.272
4.236
4.250
341,187
+0.00(+0.10%)
Feb 19, 2016
4.245
4.254
4.228
4.245
17,598
+0.02(+0.52%)
Feb 18, 2016
4.272
4.272
4.219
4.223
66,298
-0.04(-0.82%)
Feb 17, 2016
4.263
4.263
4.236
4.258
38,364
+0.02(+0.52%)
Feb 16, 2016
4.228
4.250
4.179
4.236
56,291
+0.04(+0.84%)
Feb 12, 2016
4.206
4.201
4.201
4.201
19,153
+0.02(+0.42%)
Feb 11, 2016
4.184
4.190
4.160
4.184
27,768
-0.06(-1.34%)
Feb 10, 2016
4.236
4.254
4.236
4.241
14,089
+0.05(+1.26%)
Feb 09, 2016
4.188
4.193
4.144
4.188
69,689
-0.04(-0.93%)
Feb 08, 2016
4.215
4.232
4.210
4.228
40,726
-0.07(-1.63%)
Feb 05, 2016
4.337
4.337
4.263
4.298
40,804
-0.02(-0.51%)
Feb 04, 2016
4.293
4.329
4.289
4.320
49,097
-0.03(-0.70%)
Feb 03, 2016
4.359
4.359
4.307
4.350
67,607
+0.05(+1.22%)
Feb 02, 2016
4.320
4.320
4.298
4.298
25,378
-0.06(-1.41%)
Feb 01, 2016
4.337
4.359
4.307
4.359
20,266
+0.00(+0.10%)
Jan 29, 2016
4.307
4.364
4.307
4.355
36,658
+0.04(+0.81%)
Jan 28, 2016
4.324
4.346
4.298
4.320
40,619
-0.00(-0.10%)
Jan 27, 2016
4.337
4.359
4.293
4.324
50,804
-0.04(-1.00%)
Jan 26, 2016
4.320
4.394
4.285
4.368
87,997
+0.08(+1.84%)
Jan 25, 2016
4.272
4.311
4.206
4.289
136,560
+0.05(+1.24%)
Jan 22, 2016
4.215
4.267
4.210
4.236
71,217
+0.09(+2.22%)
Jan 21, 2016
4.158
4.171
4.127
4.144
82,394
+0.00(+0.11%)
Jan 20, 2016
4.201
4.245
4.131
4.140
150,529
-0.13(-3.08%)
Jan 19, 2016
4.285
4.309
4.247
4.272
101,242
+0.03(+0.72%)
Jan 15, 2016
4.346
4.241
4.241
4.241
141,827
-0.19(-4.26%)
Jan 14, 2016
4.412
4.465
4.381
4.429
42,698
+0.01(+0.22%)
Jan 13, 2016
4.460
4.491
4.403
4.420
60,258
-0.05(-1.10%)
Jan 12, 2016
4.460
4.478
4.368
4.469
103,174
+0.06(+1.29%)
Jan 11, 2016
4.425
4.447
4.403
4.412
67,915
-0.00(-0.00%)
Jan 08, 2016
4.429
4.460
4.412
4.412
31,496
-0.02(-0.44%)
Jan 07, 2016
4.465
4.500
4.421
4.432
79,681
-0.10(-2.18%)
Jan 06, 2016
4.557
4.583
4.495
4.530
70,006
-0.10(-2.09%)
Jan 05, 2016
4.561
4.688
4.561
4.627
92,131
+0.03(+0.67%)
Jan 04, 2016
4.596
4.596
4.539
4.596
65,384
-0.04(-0.76%)
Dec 31, 2015
4.671
4.631
4.631
4.631
65,669
-0.06(-1.22%)
Dec 30, 2015
4.671
4.697
4.671
4.688
41,417
+0.01(+0.28%)
Dec 29, 2015
4.662
4.688
4.657
4.675
99,256
+0.04(+0.76%)
Dec 28, 2015
4.649
4.655
4.631
4.640
60,972
-0.03(-0.56%)
Dec 24, 2015
4.605
4.666
4.666
4.666
32,150
+0.04(+0.95%)
Dec 23, 2015
4.653
4.653
4.605
4.622
156,238
+0.03(+0.67%)
Dec 22, 2015
4.622
4.622
4.552
4.592
95,508
-0.00(-0.10%)
Dec 21, 2015
4.583
4.605
4.583
4.596
96,073
+0.04(+0.96%)
Dec 18, 2015
4.561
4.627
4.522
4.552
186,656
+0.00(+0.08%)
Dec 17, 2015
4.557
4.587
4.528
4.549
155,507
-0.02(-0.37%)
Dec 16, 2015
4.561
4.570
4.532
4.566
53,047
+0.05(+1.21%)
Dec 15, 2015
4.486
4.534
4.486
4.511
135,618
+0.03(+0.56%)
Dec 14, 2015
4.494
4.545
4.448
4.486
194,750
-0.00(-0.09%)
Dec 11, 2015
4.528
4.539
4.490
4.490
140,778
-0.07(-1.57%)
Dec 10, 2015
4.553
4.570
4.523
4.561
46,129
+0.01(+0.18%)
Dec 09, 2015
4.582
4.587
4.536
4.553
86,587
-0.03(-0.64%)
Dec 08, 2015
4.561
4.582
4.553
4.582
116,887
-0.01(-0.18%)
Dec 07, 2015
4.595
4.599
4.578
4.591
175,633
-0.01(-0.27%)
Dec 04, 2015
4.540
4.641
4.528
4.603
205,263
+0.05(+1.02%)
Dec 03, 2015
4.545
4.566
4.528
4.557
118,512
+0.05(+1.22%)
Dec 02, 2015
4.536
4.536
4.502
4.502
110,511
-0.02(-0.37%)
Dec 01, 2015
4.536
4.536
4.498
4.519
143,370
+0.01(+0.19%)
Nov 30, 2015
4.549
4.557
4.486
4.511
74,459
+0.00(+0.02%)
Nov 27, 2015
4.549
4.550
4.510
4.510
26,176
-0.04(-0.85%)
Nov 25, 2015
4.545
4.549
4.549
4.549
86,979
+0.03(+0.65%)
Nov 24, 2015
4.507
4.532
4.490
4.519
51,636
-0.02(-0.37%)
Nov 23, 2015
4.519
4.545
4.519
4.536
65,160
-0.04(-0.92%)
Nov 20, 2015
4.599
4.616
4.536
4.578
140,759
-0.03(-0.55%)
Nov 19, 2015
4.587
4.620
4.582
4.603
63,285
+0.02(+0.46%)
Nov 18, 2015
4.528
4.599
4.528
4.582
41,902
+0.06(+1.30%)
Nov 17, 2015
4.528
4.536
4.473
4.523
245,267
-0.02(-0.46%)
Nov 16, 2015
4.502
4.557
4.494
4.545
41,224
+0.06(+1.31%)
Nov 13, 2015
4.494
4.498
4.473
4.486
61,726
-0.05(-1.11%)
Nov 12, 2015
4.523
4.553
4.507
4.536
62,594
-0.03(-0.65%)
Nov 11, 2015
4.595
4.599
4.549
4.566
21,050
-0.01(-0.18%)
Nov 10, 2015
4.574
4.587
4.541
4.574
75,781
-0.02(-0.46%)
Nov 09, 2015
4.629
4.629
4.595
4.595
91,218
-0.07(-1.53%)
Nov 06, 2015
4.667
4.667
4.620
4.667
64,321
-0.05(-0.98%)
Nov 05, 2015
4.662
4.713
4.633
4.713
80,465
+0.07(+1.45%)
Nov 04, 2015
4.662
4.679
4.624
4.646
162,007
-0.00(-0.09%)
Nov 03, 2015
4.637
4.662
4.633
4.650
86,772
-0.03(-0.72%)
Nov 02, 2015
4.667
4.688
4.654
4.683
50,830
+0.05(+1.00%)
Oct 30, 2015
4.620
4.637
4.608
4.637
40,117
+0.01(+0.27%)
Oct 29, 2015
4.587
4.650
4.587
4.624
65,419
-0.02(-0.45%)
Oct 28, 2015
4.662
4.670
4.612
4.646
68,456
-0.02(-0.45%)
Oct 27, 2015
4.654
4.679
4.646
4.667
20,566
-0.01(-0.27%)
Oct 26, 2015
4.704
4.704
4.667
4.679
56,298
-0.02(-0.36%)
Oct 23, 2015
4.721
4.721
4.683
4.696
63,525
-0.02(-0.45%)
Oct 22, 2015
4.692
4.717
4.574
4.717
41,208
+0.00(+0.05%)
Oct 21, 2015
4.700
4.717
4.683
4.715
8,533
+0.03(+0.66%)
Oct 20, 2015
4.721
4.721
4.675
4.683
19,092
-0.05(-1.07%)
Oct 19, 2015
4.717
4.738
4.704
4.734
21,176
+0.00(+0.05%)
Oct 16, 2015
4.683
4.742
4.683
4.731
36,015
+0.03(+0.66%)
Oct 15, 2015
4.641
4.704
4.629
4.700
44,402
+0.04(+0.81%)
Oct 14, 2015
4.692
4.692
4.637
4.662
34,867
-0.01(-0.18%)
Oct 13, 2015
4.641
4.688
4.641
4.671
32,866
+0.00(+0.00%)
Oct 12, 2015
4.633
4.692
4.633
4.671
35,276
+0.01(+0.27%)
Oct 09, 2015
4.704
4.704
4.633
4.658
96,986
+0.00(+0.00%)
Oct 08, 2015
4.633
4.658
4.633
4.658
37,710
+0.02(+0.45%)
Oct 07, 2015
4.654
4.662
4.600
4.637
57,563
+0.00(+0.00%)
Oct 06, 2015
4.591
4.641
4.591
4.637
34,546
+0.05(+1.19%)
Oct 05, 2015
4.570
4.612
4.523
4.582
121,968
+0.04(+0.93%)
Oct 02, 2015
4.490
4.540
4.490
4.540
37,976
+0.03(+0.56%)
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.