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 (%)
Sep 30, 2020
6.563
6.571
6.492
6.547
23,260
+0.07(+1.10%)
Sep 29, 2020
6.516
6.516
6.413
6.476
78,175
-0.02(-0.36%)
Sep 28, 2020
6.524
6.524
6.443
6.500
28,749
+0.10(+1.61%)
Sep 25, 2020
6.397
6.397
6.361
6.397
5,564
-0.03(-0.49%)
Sep 24, 2020
6.413
6.454
6.413
6.429
16,680
-0.03(-0.49%)
Sep 23, 2020
6.476
6.500
6.444
6.460
17,366
-0.03(-0.49%)
Sep 22, 2020
6.539
6.539
6.468
6.492
15,278
-0.04(-0.61%)
Sep 21, 2020
6.563
6.563
6.500
6.531
27,906
-0.13(-2.02%)
Sep 18, 2020
6.729
6.729
6.650
6.666
34,271
-0.02(-0.23%)
Sep 17, 2020
6.643
6.685
6.639
6.681
27,678
-0.02(-0.35%)
Sep 16, 2020
6.681
6.705
6.650
6.705
20,504
+0.03(+0.47%)
Sep 15, 2020
6.635
6.674
6.631
6.674
47,883
+0.08(+1.18%)
Sep 14, 2020
6.541
6.604
6.541
6.596
42,002
+0.06(+0.95%)
Sep 11, 2020
6.526
6.541
6.518
6.534
24,941
+0.10(+1.57%)
Sep 10, 2020
6.456
6.471
6.425
6.433
28,054
+0.03(+0.49%)
Sep 09, 2020
6.464
6.464
6.401
6.401
14,477
+0.05(+0.86%)
Sep 08, 2020
6.339
6.378
6.339
6.347
18,184
-0.06(-0.97%)
Sep 04, 2020
6.440
6.448
6.362
6.409
18,899
-0.02(-0.36%)
Sep 03, 2020
6.487
6.522
6.425
6.433
19,237
-0.10(-1.55%)
Sep 02, 2020
6.549
6.580
6.503
6.534
14,471
+0.05(+0.84%)
Sep 01, 2020
6.503
6.510
6.460
6.479
22,693
-0.03(-0.48%)
Aug 31, 2020
6.495
6.514
6.495
6.510
9,200
+0.05(+0.84%)
Aug 28, 2020
6.464
6.503
6.440
6.456
43,712
-0.05(-0.72%)
Aug 27, 2020
6.534
6.562
6.503
6.503
42,629
-0.03(-0.48%)
Aug 26, 2020
6.526
6.549
6.471
6.534
21,804
+0.04(+0.60%)
Aug 25, 2020
6.487
6.510
6.471
6.495
24,863
+0.06(+0.97%)
Aug 24, 2020
6.479
6.541
6.425
6.433
29,009
-0.02(-0.24%)
Aug 21, 2020
6.448
6.448
6.386
6.448
10,156
-0.01(-0.12%)
Aug 20, 2020
6.392
6.526
6.392
6.456
21,419
+0.01(+0.12%)
Aug 19, 2020
6.448
6.471
6.440
6.448
30,160
+0.04(+0.61%)
Aug 18, 2020
6.534
6.534
6.409
6.409
27,402
-0.08(-1.20%)
Aug 17, 2020
6.401
6.487
6.377
6.487
36,145
+0.14(+2.21%)
Aug 14, 2020
6.308
6.347
6.308
6.347
22,627
-0.02(-0.24%)
Aug 13, 2020
6.378
6.394
6.331
6.362
23,451
+0.03(+0.49%)
Aug 12, 2020
6.362
6.362
6.324
6.331
40,364
+0.09(+1.37%)
Aug 11, 2020
6.316
6.343
6.246
6.246
36,007
-0.02(-0.25%)
Aug 10, 2020
6.300
6.324
6.261
6.261
45,512
-0.06(-0.98%)
Aug 07, 2020
6.331
6.331
6.300
6.324
14,399
-0.05(-0.73%)
Aug 06, 2020
6.292
6.401
6.292
6.370
25,857
+0.05(+0.74%)
Aug 05, 2020
6.269
6.324
6.269
6.324
45,823
+0.09(+1.50%)
Aug 04, 2020
6.254
6.254
6.199
6.230
26,357
-0.06(-0.99%)
Aug 03, 2020
6.269
6.292
6.222
6.292
55,435
+0.10(+1.63%)
Jul 31, 2020
6.269
6.273
6.176
6.191
32,784
-0.11(-1.73%)
Jul 30, 2020
6.285
6.324
6.240
6.300
65,523
-0.07(-1.10%)
Jul 29, 2020
6.300
6.370
6.300
6.370
15,890
+0.04(+0.61%)
Jul 28, 2020
6.335
6.335
6.300
6.331
9,922
+0.00(+0.00%)
Jul 27, 2020
6.269
6.370
6.269
6.331
49,139
+0.09(+1.50%)
Jul 24, 2020
6.246
6.254
6.199
6.238
21,599
-0.05(-0.87%)
Jul 23, 2020
6.331
6.347
6.285
6.292
105,569
-0.02(-0.37%)
Jul 22, 2020
6.308
6.339
6.292
6.316
96,185
+0.02(+0.37%)
Jul 21, 2020
6.300
6.331
6.277
6.292
45,764
-0.03(-0.49%)
Jul 20, 2020
6.277
6.324
6.277
6.324
77,549
+0.02(+0.37%)
Jul 17, 2020
6.285
6.300
6.269
6.300
35,227
+0.02(+0.25%)
Jul 16, 2020
6.300
6.300
6.242
6.285
66,725
-0.04(-0.61%)
Jul 15, 2020
6.269
6.355
6.269
6.324
47,120
+0.07(+1.12%)
Jul 14, 2020
6.191
6.261
6.191
6.254
27,703
+0.07(+1.13%)
Jul 13, 2020
6.222
6.230
6.176
6.184
6,713
-0.02(-0.38%)
Jul 10, 2020
6.222
6.229
6.187
6.207
13,242
-0.01(-0.13%)
Jul 09, 2020
6.222
6.246
6.152
6.215
40,029
+0.00(+0.00%)
Jul 08, 2020
6.176
6.215
6.158
6.215
33,632
+0.07(+1.14%)
Jul 07, 2020
6.215
6.215
6.145
6.145
81,755
-0.05(-0.88%)
Jul 06, 2020
6.199
6.215
6.184
6.199
48,820
+0.04(+0.63%)
Jul 02, 2020
6.152
6.168
6.129
6.160
37,541
+0.02(+0.25%)
Jul 01, 2020
6.114
6.145
6.075
6.145
12,982
+0.05(+0.77%)
Jun 30, 2020
6.075
6.106
6.058
6.098
30,286
+0.02(+0.26%)
Jun 29, 2020
6.152
6.152
6.028
6.082
68,017
+0.03(+0.45%)
Jun 26, 2020
6.115
6.115
6.044
6.055
22,627
-0.06(-0.95%)
Jun 25, 2020
6.137
6.137
5.997
6.114
41,724
+0.05(+0.90%)
Jun 24, 2020
6.137
6.137
6.059
6.059
9,660
-0.10(-1.64%)
Jun 23, 2020
6.215
6.215
6.160
6.160
5,120
+0.01(+0.13%)
Jun 22, 2020
6.145
6.273
6.067
6.152
46,238
+0.05(+0.89%)
Jun 19, 2020
6.168
6.207
6.059
6.098
56,826
-0.01(-0.12%)
Jun 18, 2020
6.113
6.113
6.052
6.106
26,642
+0.02(+0.25%)
Jun 17, 2020
6.138
6.138
6.075
6.090
92,562
+0.03(+0.50%)
Jun 16, 2020
6.128
6.128
6.029
6.060
77,569
+0.05(+0.89%)
Jun 15, 2020
5.922
6.021
5.884
6.006
36,845
+0.05(+0.77%)
Jun 12, 2020
6.009
6.009
5.892
5.960
28,005
+0.03(+0.52%)
Jun 11, 2020
6.014
6.029
5.899
5.930
72,402
-0.16(-2.63%)
Jun 10, 2020
6.067
6.090
6.052
6.090
51,100
+0.05(+0.89%)
Jun 09, 2020
6.029
6.090
6.014
6.037
203,156
+0.01(+0.13%)
Jun 08, 2020
6.021
6.044
5.999
6.029
26,848
+0.05(+0.90%)
Jun 05, 2020
5.960
5.976
5.930
5.976
33,239
+0.04(+0.64%)
Jun 04, 2020
5.945
5.983
5.937
5.937
23,392
-0.05(-0.89%)
Jun 03, 2020
5.892
5.999
5.892
5.991
123,512
+0.09(+1.55%)
Jun 02, 2020
5.846
5.899
5.838
5.899
4,106
+0.04(+0.65%)
Jun 01, 2020
5.830
5.861
5.815
5.861
22,341
+0.04(+0.65%)
May 29, 2020
5.800
5.823
5.800
5.823
32,847
+0.04(+0.66%)
May 28, 2020
5.762
5.830
5.762
5.785
14,917
+0.07(+1.20%)
May 27, 2020
5.723
5.731
5.679
5.716
55,582
+0.02(+0.27%)
May 26, 2020
5.769
5.800
5.701
5.701
19,463
+0.04(+0.67%)
May 22, 2020
5.655
5.670
5.624
5.662
28,790
-0.05(-0.94%)
May 21, 2020
5.762
5.767
5.693
5.716
11,351
-0.04(-0.66%)
May 20, 2020
5.716
5.785
5.716
5.754
11,165
+0.14(+2.45%)
May 19, 2020
5.662
5.670
5.616
5.616
29,207
-0.04(-0.68%)
May 18, 2020
5.624
5.678
5.624
5.655
109,387
+0.11(+1.93%)
May 15, 2020
5.563
5.586
5.525
5.548
33,894
+0.02(+0.41%)
May 14, 2020
5.555
5.555
5.502
5.525
24,111
-0.09(-1.63%)
May 13, 2020
5.693
5.693
5.609
5.616
99,075
-0.02(-0.27%)
May 12, 2020
5.731
5.746
5.632
5.632
16,114
-0.08(-1.34%)
May 11, 2020
5.655
5.731
5.655
5.708
24,609
+0.05(+0.81%)
May 08, 2020
5.655
5.723
5.639
5.662
73,153
+0.04(+0.68%)
May 07, 2020
5.632
5.639
5.616
5.624
29,965
+0.04(+0.68%)
May 06, 2020
5.616
5.616
5.586
5.586
7,141
-0.03(-0.54%)
May 05, 2020
5.616
5.616
5.563
5.616
47,039
+0.00(+0.00%)
May 04, 2020
5.578
5.616
5.548
5.616
43,926
+0.00(+0.00%)
May 01, 2020
5.571
5.616
5.502
5.616
31,407
-0.02(-0.41%)
Apr 30, 2020
5.708
5.708
5.621
5.639
3,369
-0.07(-1.20%)
Apr 29, 2020
5.723
5.723
5.571
5.708
57,800
+0.04(+0.67%)
Apr 28, 2020
5.716
5.739
5.670
5.670
46,038
+0.01(+0.13%)
Apr 27, 2020
5.624
5.685
5.609
5.662
17,339
+0.05(+0.95%)
Apr 24, 2020
5.601
5.632
5.548
5.609
36,511
+0.06(+1.10%)
Apr 23, 2020
5.609
5.647
5.548
5.548
22,160
-0.11(-2.02%)
Apr 22, 2020
5.639
5.662
5.639
5.662
12,563
+0.06(+1.09%)
Apr 21, 2020
5.548
5.632
5.548
5.601
38,152
-0.04(-0.68%)
Apr 20, 2020
5.616
5.846
5.548
5.639
83,505
+0.03(+0.55%)
Apr 17, 2020
5.578
5.662
5.578
5.609
42,793
+0.13(+2.30%)
Apr 16, 2020
5.502
5.516
5.456
5.483
281,099
+0.03(+0.49%)
Apr 15, 2020
5.479
5.479
5.441
5.456
66,011
-0.12(-2.19%)
Apr 14, 2020
5.601
5.662
5.578
5.578
103,390
+0.06(+1.11%)
Apr 13, 2020
5.532
5.540
5.501
5.517
40,118
-0.04(-0.69%)
Apr 09, 2020
5.464
5.555
5.464
5.555
68,311
+0.06(+1.11%)
Apr 08, 2020
5.395
5.502
5.387
5.494
27,099
+0.11(+2.13%)
Apr 07, 2020
5.540
5.540
5.380
5.380
27,124
+0.01(+0.14%)
Apr 06, 2020
5.380
5.395
5.345
5.372
82,590
+0.15(+2.93%)
Apr 03, 2020
5.234
5.303
5.219
5.219
34,417
-0.10(-1.87%)
Apr 02, 2020
5.250
5.318
5.250
5.318
104,764
+0.07(+1.31%)
Apr 01, 2020
5.265
5.610
5.211
5.250
101,997
-0.06(-1.15%)
Mar 31, 2020
5.372
5.632
5.280
5.311
55,264
-0.05(-1.00%)
Mar 30, 2020
5.303
5.410
5.303
5.364
304,648
+0.03(+0.57%)
Mar 27, 2020
5.211
5.380
5.143
5.334
36,511
-0.03(-0.57%)
Mar 26, 2020
5.219
5.364
5.211
5.364
15,978
+0.21(+4.15%)
Mar 25, 2020
4.852
5.166
4.852
5.150
75,877
+0.36(+7.50%)
Mar 24, 2020
4.707
4.888
4.707
4.791
34,363
+0.24(+5.38%)
Mar 23, 2020
4.868
4.868
4.501
4.547
43,864
-0.31(-6.30%)
Mar 20, 2020
4.837
4.990
4.837
4.852
18,713
-0.01(-0.15%)
Mar 19, 2020
4.673
4.860
4.516
4.860
144,168
+0.21(+4.50%)
Mar 18, 2020
4.785
4.822
4.516
4.650
61,805
-0.33(-6.61%)
Mar 17, 2020
4.733
4.979
4.627
4.979
43,242
+0.40(+8.73%)
Mar 16, 2020
4.919
4.925
4.493
4.579
54,788
-0.47(-9.26%)
Mar 13, 2020
4.934
5.106
4.822
5.047
108,608
+0.31(+6.47%)
Mar 12, 2020
4.262
4.927
4.142
4.740
133,146
-0.82(-14.78%)
Mar 11, 2020
5.667
5.787
5.503
5.562
58,607
-0.15(-2.62%)
Mar 10, 2020
5.817
5.839
5.622
5.712
71,004
+0.08(+1.46%)
Mar 09, 2020
5.749
5.749
5.617
5.630
29,486
-0.43(-7.04%)
Mar 06, 2020
6.018
6.056
5.974
6.056
26,082
-0.07(-1.22%)
Mar 05, 2020
6.123
6.172
6.071
6.131
20,661
-0.10(-1.56%)
Mar 04, 2020
6.161
6.259
6.133
6.228
15,805
+0.18(+2.97%)
Mar 03, 2020
6.071
6.310
6.048
6.048
40,773
+0.10(+1.63%)
Mar 02, 2020
5.944
5.966
5.919
5.951
82,965
-0.19(-3.16%)
Feb 28, 2020
5.854
6.146
5.772
6.146
51,896
+0.19(+3.27%)
Feb 27, 2020
6.086
6.086
5.921
5.951
62,863
-0.23(-3.75%)
Feb 26, 2020
6.228
6.237
6.146
6.183
37,416
-0.02(-0.36%)
Feb 25, 2020
6.318
6.318
6.198
6.205
139,361
-0.10(-1.54%)
Feb 24, 2020
6.385
6.385
6.235
6.303
84,021
-0.24(-3.62%)
Feb 21, 2020
6.549
6.557
6.534
6.539
12,439
-0.03(-0.49%)
Feb 20, 2020
6.557
6.572
6.519
6.572
32,020
+0.02(+0.34%)
Feb 19, 2020
6.579
6.587
6.549
6.549
16,906
-0.02(-0.34%)
Feb 18, 2020
6.558
6.572
6.539
6.572
15,761
+0.04(+0.57%)
Feb 14, 2020
6.527
6.534
6.519
6.534
11,235
-0.03(-0.46%)
Feb 13, 2020
6.557
6.579
6.519
6.564
19,762
-0.04(-0.68%)
Feb 12, 2020
6.564
6.609
6.527
6.609
21,997
+0.04(+0.68%)
Feb 11, 2020
6.527
6.572
6.527
6.564
92,753
+0.04(+0.57%)
Feb 10, 2020
6.475
6.527
6.470
6.527
41,256
+0.03(+0.46%)
Feb 07, 2020
6.482
6.534
6.463
6.497
23,139
-0.01(-0.11%)
Feb 06, 2020
6.527
6.527
6.475
6.504
29,971
-0.01(-0.11%)
Feb 05, 2020
6.482
6.512
6.482
6.512
5,755
+0.08(+1.27%)
Feb 04, 2020
6.392
6.467
6.392
6.430
39,429
+0.07(+1.18%)
Feb 03, 2020
6.392
6.396
6.355
6.355
24,300
+0.01(+0.24%)
Jan 31, 2020
6.430
6.430
6.340
6.340
12,439
-0.10(-1.51%)
Jan 30, 2020
6.422
6.437
6.407
6.437
11,144
-0.02(-0.35%)
Jan 29, 2020
6.445
6.475
6.430
6.460
23,193
+0.02(+0.35%)
Jan 28, 2020
6.452
6.452
6.430
6.437
53,497
-0.01(-0.12%)
Jan 27, 2020
6.437
6.445
6.415
6.445
77,465
-0.08(-1.26%)
Jan 24, 2020
6.557
6.587
6.512
6.527
76,908
-0.01(-0.23%)
Jan 23, 2020
6.512
6.557
6.489
6.542
56,338
-0.01(-0.23%)
Jan 22, 2020
6.534
6.557
6.509
6.557
71,848
+0.04(+0.69%)
Jan 21, 2020
6.467
6.542
6.467
6.512
45,172
+0.06(+0.89%)
Jan 17, 2020
6.430
6.460
6.430
6.454
18,993
+0.05(+0.85%)
Jan 16, 2020
6.392
6.407
6.377
6.400
27,029
-0.01(-0.12%)
Jan 15, 2020
6.370
6.417
6.370
6.407
21,563
+0.02(+0.35%)
Jan 14, 2020
6.318
6.385
6.312
6.385
26,389
+0.05(+0.83%)
Jan 13, 2020
6.332
6.340
6.318
6.332
19,665
+0.00(+0.00%)
Jan 10, 2020
6.332
6.335
6.325
6.332
10,834
+0.00(+0.00%)
Jan 09, 2020
6.347
6.347
6.310
6.332
35,331
-0.04(-0.70%)
Jan 08, 2020
6.288
6.385
6.281
6.377
177,606
+0.08(+1.31%)
Jan 07, 2020
6.310
6.310
6.280
6.295
26,779
-0.01(-0.12%)
Jan 06, 2020
6.228
6.303
6.228
6.303
38,236
+0.05(+0.84%)
Jan 03, 2020
6.258
6.295
6.250
6.250
30,763
-0.06(-0.95%)
Jan 02, 2020
6.295
6.325
6.295
6.310
19,549
+0.02(+0.36%)
Dec 31, 2019
6.205
6.288
6.205
6.288
63,667
+0.01(+0.24%)
Dec 30, 2019
6.228
6.303
6.228
6.273
100,087
+0.00(+0.00%)
Dec 27, 2019
6.295
6.332
6.258
6.273
33,171
+0.03(+0.48%)
Dec 26, 2019
6.220
6.258
6.220
6.243
22,488
+0.01(+0.24%)
Dec 24, 2019
6.220
6.265
6.220
6.228
53,501
-0.02(-0.36%)
Dec 23, 2019
6.198
6.250
6.198
6.250
52,340
+0.06(+0.97%)
Dec 20, 2019
6.153
6.190
6.146
6.190
69,284
+0.05(+0.85%)
Dec 19, 2019
6.101
6.146
6.101
6.138
46,026
+0.02(+0.37%)
Dec 18, 2019
6.108
6.123
6.093
6.116
56,332
+0.01(+0.25%)
Dec 17, 2019
6.093
6.108
6.063
6.101
152,220
+0.02(+0.37%)
Dec 16, 2019
6.101
6.116
6.071
6.078
80,163
+0.03(+0.49%)
Dec 13, 2019
6.041
6.093
6.041
6.048
73,565
-0.01(-0.12%)
Dec 12, 2019
6.004
6.070
6.004
6.056
43,902
+0.02(+0.37%)
Dec 11, 2019
6.011
6.078
5.997
6.034
92,727
+0.02(+0.37%)
Dec 10, 2019
6.004
6.048
6.004
6.011
42,605
-0.01(-0.12%)
Dec 09, 2019
6.004
6.041
6.004
6.019
79,546
+0.01(+0.24%)
Dec 06, 2019
5.997
6.048
5.997
6.004
69,397
+0.04(+0.62%)
Dec 05, 2019
5.982
5.985
5.967
5.967
14,531
+0.00(+0.00%)
Dec 04, 2019
5.960
5.982
5.945
5.967
155,366
+0.04(+0.62%)
Dec 03, 2019
5.916
5.945
5.901
5.931
100,592
-0.02(-0.37%)
Dec 02, 2019
5.975
5.975
5.931
5.953
75,351
-0.01(-0.25%)
Nov 29, 2019
5.953
5.975
5.953
5.967
16,873
-0.01(-0.12%)
Nov 27, 2019
5.989
6.004
5.938
5.975
105,320
-0.01(-0.12%)
Nov 26, 2019
5.975
6.004
5.975
5.982
64,693
+0.03(+0.49%)
Nov 25, 2019
5.960
5.982
5.953
5.953
104,957
+0.01(+0.25%)
Nov 22, 2019
5.975
5.979
5.927
5.938
95,795
-0.03(-0.49%)
Nov 21, 2019
5.967
5.982
5.953
5.967
85,511
-0.01(-0.12%)
Nov 20, 2019
5.960
5.982
5.953
5.975
48,071
-0.01(-0.12%)
Nov 19, 2019
5.989
5.997
5.967
5.982
80,567
+0.00(+0.00%)
Nov 18, 2019
5.997
6.008
5.975
5.982
99,796
+0.00(+0.00%)
Nov 15, 2019
5.997
6.006
5.975
5.982
73,751
-0.01(-0.12%)
Nov 14, 2019
5.982
5.989
5.975
5.989
14,891
-0.01(-0.12%)
Nov 13, 2019
5.976
6.011
5.975
5.997
10,323
+0.02(+0.25%)
Nov 12, 2019
5.953
5.983
5.953
5.982
30,632
+0.03(+0.49%)
Nov 11, 2019
5.967
5.975
5.953
5.953
20,778
-0.01(-0.25%)
Nov 08, 2019
5.989
5.989
5.964
5.967
17,825
-0.02(-0.37%)
Nov 07, 2019
5.953
5.989
5.953
5.989
34,034
+0.02(+0.37%)
Nov 06, 2019
5.989
5.997
5.967
5.967
12,286
-0.04(-0.73%)
Nov 05, 2019
5.997
6.011
5.986
6.011
65,698
+0.01(+0.12%)
Nov 04, 2019
6.026
6.033
5.997
6.004
55,637
-0.02(-0.37%)
Nov 01, 2019
6.158
6.158
5.791
6.026
157,708
-0.12(-1.91%)
Oct 31, 2019
6.107
6.151
6.073
6.144
167,893
+0.04(+0.72%)
Oct 30, 2019
6.078
6.122
6.078
6.100
24,957
+0.04(+0.61%)
Oct 29, 2019
6.100
6.102
6.041
6.063
86,206
+0.02(+0.37%)
Oct 28, 2019
5.982
6.070
5.982
6.041
75,875
+0.02(+0.37%)
Oct 25, 2019
5.989
6.019
5.979
6.019
11,157
+0.02(+0.37%)
Oct 24, 2019
5.967
5.997
5.967
5.997
45,074
+0.03(+0.49%)
Oct 23, 2019
5.945
5.967
5.945
5.967
19,323
+0.01(+0.25%)
Oct 22, 2019
5.945
5.953
5.916
5.953
15,961
-0.01(-0.12%)
Oct 21, 2019
5.967
5.967
5.945
5.960
32,268
+0.01(+0.12%)
Oct 18, 2019
5.967
5.967
5.938
5.953
30,752
-0.01(-0.25%)
Oct 17, 2019
5.953
5.971
5.953
5.967
7,107
+0.01(+0.12%)
Oct 16, 2019
5.938
5.967
5.938
5.960
6,429
+0.01(+0.25%)
Oct 15, 2019
5.931
6.011
5.909
5.945
70,306
+0.04(+0.75%)
Oct 14, 2019
5.887
5.945
5.887
5.901
51,620
+0.01(+0.12%)
Oct 11, 2019
5.872
5.916
5.870
5.894
36,195
+0.04(+0.63%)
Oct 10, 2019
5.806
5.857
5.806
5.857
36,859
+0.03(+0.50%)
Oct 09, 2019
5.835
5.857
5.828
5.828
18,676
+0.02(+0.38%)
Oct 08, 2019
5.835
5.835
5.806
5.806
7,425
-0.05(-0.88%)
Oct 07, 2019
5.872
5.872
5.850
5.857
41,460
-0.01(-0.25%)
Oct 04, 2019
5.798
5.872
5.791
5.872
16,328
+0.10(+1.78%)
Oct 03, 2019
5.776
5.787
5.769
5.769
34,742
-0.01(-0.25%)
Oct 02, 2019
5.806
5.806
5.769
5.784
112,103
-0.09(-1.50%)
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.