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
)
8.070
+0.060 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2022
7.427
7.523
7.427
7.462
21,743
-0.05(-0.69%)
Apr 28, 2022
7.514
7.532
7.462
7.514
9,817
-0.01(-0.12%)
Apr 27, 2022
7.549
7.786
7.471
7.523
30,174
+0.08(+1.05%)
Apr 26, 2022
7.488
7.523
7.427
7.445
20,676
-0.17(-2.17%)
Apr 25, 2022
7.575
7.697
7.518
7.610
20,799
-0.08(-1.02%)
Apr 22, 2022
7.653
7.723
7.653
7.688
10,733
+0.03(+0.45%)
Apr 21, 2022
7.862
7.871
7.653
7.653
22,029
-0.15(-1.90%)
Apr 20, 2022
7.793
7.845
7.784
7.801
9,998
-0.01(-0.11%)
Apr 19, 2022
7.819
7.819
7.662
7.810
6,043
-0.03(-0.44%)
Apr 18, 2022
7.932
7.958
7.845
7.845
15,920
-0.07(-0.88%)
Apr 14, 2022
7.958
7.984
7.897
7.914
5,459
-0.08(-0.98%)
Apr 13, 2022
8.045
8.048
7.992
7.993
5,290
+0.03(+0.33%)
Apr 12, 2022
8.097
8.097
7.966
7.966
3,902
-0.16(-1.93%)
Apr 11, 2022
8.184
8.184
8.114
8.123
31,231
-0.01(-0.11%)
Apr 08, 2022
8.123
8.166
8.088
8.132
19,943
-0.01(-0.11%)
Apr 07, 2022
8.088
8.149
8.053
8.140
38,673
+0.01(+0.11%)
Apr 06, 2022
8.071
8.158
8.063
8.132
23,252
-0.05(-0.66%)
Apr 05, 2022
8.201
8.203
8.166
8.186
12,569
+0.00(+0.02%)
Apr 04, 2022
8.140
8.184
8.106
8.184
14,470
-0.01(-0.11%)
Apr 01, 2022
8.019
8.262
7.982
8.193
41,553
+0.17(+2.17%)
Mar 31, 2022
8.149
8.149
7.975
8.019
44,658
+0.02(+0.22%)
Mar 30, 2022
7.914
8.006
7.906
8.001
28,962
+0.08(+0.99%)
Mar 29, 2022
7.940
7.940
7.810
7.923
26,722
+0.19(+2.47%)
Mar 28, 2022
7.749
7.753
7.703
7.732
10,536
+0.01(+0.11%)
Mar 25, 2022
7.714
7.758
7.697
7.723
15,037
-0.01(-0.09%)
Mar 24, 2022
7.688
7.730
7.688
7.730
3,004
+0.04(+0.58%)
Mar 23, 2022
7.662
7.701
7.662
7.686
5,812
-0.11(-1.37%)
Mar 22, 2022
7.758
7.801
7.601
7.793
26,468
+0.10(+1.36%)
Mar 21, 2022
7.732
7.739
7.627
7.688
13,417
-0.07(-0.94%)
Mar 18, 2022
7.573
7.761
7.564
7.761
21,699
+0.15(+1.91%)
Mar 17, 2022
7.556
7.633
7.556
7.616
24,830
+0.12(+1.57%)
Mar 16, 2022
7.428
7.498
7.428
7.498
21,137
+0.09(+1.18%)
Mar 15, 2022
7.402
7.411
7.317
7.411
20,361
+0.01(+0.12%)
Mar 14, 2022
7.496
7.513
7.369
7.402
22,194
+0.07(+0.93%)
Mar 11, 2022
7.411
7.471
7.325
7.334
11,391
-0.04(-0.60%)
Mar 10, 2022
7.360
7.462
7.316
7.378
48,249
-0.10(-1.35%)
Mar 09, 2022
7.308
7.588
7.300
7.479
23,799
+0.43(+6.05%)
Mar 08, 2022
7.044
7.257
7.035
7.052
23,767
+0.03(+0.49%)
Mar 07, 2022
7.257
7.257
6.992
7.018
36,823
-0.31(-4.17%)
Mar 04, 2022
7.360
7.360
7.308
7.323
43,866
-0.20(-2.69%)
Mar 03, 2022
7.573
7.573
7.513
7.526
5,943
-0.09(-1.18%)
Mar 02, 2022
7.556
7.641
7.522
7.616
14,659
-0.01(-0.11%)
Mar 01, 2022
7.701
7.701
7.547
7.624
14,243
-0.02(-0.22%)
Feb 28, 2022
7.650
7.714
7.607
7.641
14,914
-0.03(-0.44%)
Feb 25, 2022
7.581
7.684
7.633
7.675
19,672
+0.05(+0.67%)
Feb 24, 2022
7.547
7.650
7.453
7.624
28,424
-0.09(-1.22%)
Feb 23, 2022
7.761
7.846
7.692
7.718
19,315
+0.03(+0.44%)
Feb 22, 2022
7.692
7.692
7.624
7.684
20,667
-0.01(-0.17%)
Feb 18, 2022
7.697
0
-0.05(-0.61%)
Feb 17, 2022
7.752
7.769
7.739
7.744
10,779
-0.06(-0.77%)
Feb 16, 2022
7.863
7.877
7.778
7.803
22,917
-0.06(-0.76%)
Feb 15, 2022
7.838
7.889
7.812
7.863
7,699
+0.09(+1.21%)
Feb 14, 2022
7.829
7.829
7.757
7.769
15,893
-0.09(-1.09%)
Feb 11, 2022
7.966
7.983
7.821
7.855
13,879
-0.04(-0.54%)
Feb 10, 2022
7.897
7.966
7.885
7.897
32,046
-0.06(-0.75%)
Feb 09, 2022
7.957
8.017
7.940
7.957
19,945
+0.08(+0.98%)
Feb 08, 2022
7.872
7.889
7.847
7.880
11,109
+0.01(+0.11%)
Feb 07, 2022
7.812
7.897
7.812
7.872
14,635
-0.01(-0.11%)
Feb 04, 2022
7.897
7.906
7.855
7.880
15,632
-0.01(-0.11%)
Feb 03, 2022
7.984
7.838
7.889
16,076
-0.16(-1.98%)
Feb 02, 2022
8.008
8.060
7.991
8.048
11,082
+0.04(+0.49%)
Feb 01, 2022
7.951
8.008
7.950
8.008
11,620
+0.07(+0.86%)
Jan 31, 2022
7.821
7.940
7.940
24,385
+0.13(+1.64%)
Jan 28, 2022
7.752
7.828
7.752
7.812
20,035
-0.02(-0.27%)
Jan 27, 2022
7.906
7.940
7.667
7.833
22,883
+0.03(+0.38%)
Jan 26, 2022
7.880
8.016
7.782
7.803
28,540
+0.07(+0.88%)
Jan 25, 2022
7.658
7.761
7.607
7.735
46,478
-0.14(-1.74%)
Jan 24, 2022
7.897
7.897
7.121
7.872
74,305
-0.24(-2.95%)
Jan 21, 2022
8.222
8.222
8.094
8.111
48,563
-0.14(-1.66%)
Jan 20, 2022
8.290
8.293
8.230
8.247
13,083
-0.03(-0.31%)
Jan 19, 2022
8.324
8.324
8.256
8.273
21,614
+0.00(+0.00%)
Jan 18, 2022
8.341
8.358
8.265
8.273
61,933
-0.09(-1.12%)
Jan 14, 2022
8.367
0
+0.00(+0.00%)
Jan 13, 2022
8.428
8.435
8.367
8.367
27,085
-0.05(-0.61%)
Jan 12, 2022
8.376
8.418
8.350
8.418
20,516
+0.11(+1.34%)
Jan 11, 2022
8.256
8.307
8.239
8.307
22,706
+0.07(+0.83%)
Jan 10, 2022
8.376
8.376
8.179
8.239
29,086
-0.15(-1.83%)
Jan 07, 2022
8.427
8.427
8.384
8.392
15,155
-0.06(-0.71%)
Jan 06, 2022
8.495
8.495
8.452
8.452
9,124
-0.02(-0.20%)
Jan 05, 2022
8.521
8.527
8.452
8.469
34,092
-0.04(-0.50%)
Jan 04, 2022
8.640
8.640
8.475
8.512
19,659
-0.09(-1.09%)
Jan 03, 2022
8.504
8.649
8.460
8.606
39,840
+0.12(+1.41%)
Dec 31, 2021
8.521
8.521
8.444
8.486
33,820
+0.07(+0.81%)
Dec 30, 2021
8.427
8.435
8.406
8.418
23,502
-0.03(-0.30%)
Dec 29, 2021
8.435
8.444
8.393
8.444
18,516
+0.03(+0.41%)
Dec 28, 2021
8.401
8.418
8.384
8.410
10,186
+0.05(+0.61%)
Dec 27, 2021
8.273
8.358
8.273
8.358
23,074
+0.09(+1.14%)
Dec 23, 2021
8.213
8.265
8.213
8.265
7,875
+0.08(+0.94%)
Dec 22, 2021
8.111
8.213
8.085
8.188
12,852
+0.03(+0.38%)
Dec 21, 2021
8.085
8.157
8.085
8.157
2,255
+0.05(+0.56%)
Dec 20, 2021
8.154
8.171
8.094
8.111
23,280
-0.03(-0.35%)
Dec 17, 2021
8.181
8.190
8.103
8.139
42,544
-0.04(-0.51%)
Dec 16, 2021
8.097
8.215
8.097
8.181
12,038
+0.09(+1.14%)
Dec 15, 2021
7.988
8.097
7.974
8.089
16,837
+0.13(+1.58%)
Dec 14, 2021
8.039
8.039
7.930
7.963
19,836
-0.05(-0.63%)
Dec 13, 2021
8.131
8.139
7.980
8.014
25,665
-0.08(-1.04%)
Dec 10, 2021
8.081
8.106
8.081
8.097
11,173
+0.06(+0.73%)
Dec 09, 2021
8.014
8.045
8.014
8.039
9,251
-0.05(-0.62%)
Dec 08, 2021
8.081
8.090
8.047
8.089
18,980
+0.08(+0.94%)
Dec 07, 2021
7.945
8.030
7.945
8.014
83,951
+0.13(+1.60%)
Dec 06, 2021
7.896
7.938
7.888
7.888
25,486
+0.03(+0.32%)
Dec 03, 2021
7.854
7.913
7.837
7.863
37,603
-0.03(-0.43%)
Dec 02, 2021
7.946
7.946
7.871
7.896
59,407
+0.03(+0.42%)
Dec 01, 2021
7.938
7.946
7.854
7.863
32,245
-0.03(-0.42%)
Nov 30, 2021
7.972
7.972
7.896
7.896
10,338
-0.07(-0.84%)
Nov 29, 2021
7.955
7.963
7.939
7.963
16,478
+0.07(+0.84%)
Nov 26, 2021
7.913
7.921
7.897
7.897
11,863
-0.07(-0.94%)
Nov 24, 2021
7.988
7.988
7.946
7.972
14,044
-0.03(-0.31%)
Nov 23, 2021
8.056
8.056
7.988
7.997
12,671
-0.12(-1.44%)
Nov 22, 2021
8.173
8.173
8.102
8.113
10,570
-0.05(-0.63%)
Nov 19, 2021
8.165
8.170
8.165
8.165
46,644
+0.00(+0.00%)
Nov 18, 2021
8.165
8.165
8.165
8.165
28,864
-0.02(-0.21%)
Nov 17, 2021
8.173
8.181
8.173
8.181
5,247
+0.01(+0.10%)
Nov 16, 2021
8.198
8.198
8.165
8.173
26,345
-0.02(-0.20%)
Nov 15, 2021
8.181
8.190
8.181
8.190
5,427
+0.02(+0.21%)
Nov 12, 2021
8.207
8.215
8.173
8.173
9,611
+0.01(+0.10%)
Nov 11, 2021
8.207
8.207
8.165
8.165
2,070
+0.02(+0.21%)
Nov 10, 2021
8.199
8.148
6,426
-0.04(-0.51%)
Nov 09, 2021
8.190
8.190
8.165
8.190
23,764
+0.04(+0.51%)
Nov 08, 2021
8.156
8.156
8.123
8.148
14,899
+0.00(+0.00%)
Nov 05, 2021
8.148
8.152
8.123
8.148
29,117
-0.01(-0.10%)
Nov 04, 2021
8.123
8.173
8.123
8.156
11,968
+0.03(+0.42%)
Nov 03, 2021
8.097
8.123
8.094
8.123
23,885
+0.03(+0.31%)
Nov 02, 2021
8.047
8.097
8.047
8.097
25,269
+0.05(+0.63%)
Nov 01, 2021
8.022
8.068
8.014
8.047
21,227
+0.08(+0.95%)
Oct 29, 2021
7.963
7.985
7.963
7.972
4,505
-0.05(-0.63%)
Oct 28, 2021
7.980
8.057
7.980
8.022
31,372
+0.06(+0.74%)
Oct 27, 2021
7.980
7.993
7.938
7.963
42,686
-0.01(-0.11%)
Oct 26, 2021
7.955
7.978
7.972
18,524
+0.03(+0.32%)
Oct 25, 2021
7.955
7.974
7.946
7.946
15,911
-0.04(-0.53%)
Oct 22, 2021
7.980
8.005
7.980
7.988
3,644
+0.04(+0.53%)
Oct 21, 2021
7.946
7.955
7.938
7.946
2,501
-0.02(-0.21%)
Oct 20, 2021
7.913
7.963
7.896
7.963
20,907
+0.08(+0.96%)
Oct 19, 2021
7.846
7.896
7.846
7.888
21,516
+0.03(+0.32%)
Oct 18, 2021
7.871
7.883
7.821
7.863
19,916
-0.02(-0.21%)
Oct 15, 2021
7.762
7.894
7.762
7.879
56,371
+0.05(+0.64%)
Oct 14, 2021
7.812
7.861
7.812
7.829
14,632
+0.03(+0.37%)
Oct 13, 2021
7.753
7.846
7.753
7.800
32,486
+0.09(+1.15%)
Oct 12, 2021
7.678
7.737
7.678
7.711
8,158
-0.01(-0.11%)
Oct 11, 2021
7.678
7.737
7.678
7.720
7,157
+0.02(+0.22%)
Oct 08, 2021
7.779
7.779
7.686
7.703
53,107
-0.02(-0.22%)
Oct 07, 2021
7.720
7.745
7.695
7.720
7,355
+0.08(+0.99%)
Oct 06, 2021
7.644
7.653
7.636
7.644
11,267
-0.02(-0.22%)
Oct 05, 2021
7.670
7.686
7.670
7.661
17,856
-0.01(-0.11%)
Oct 04, 2021
7.653
7.752
7.653
7.670
15,554
-0.04(-0.54%)
Oct 01, 2021
7.720
7.728
7.678
7.711
46,628
+0.01(+0.11%)
Sep 30, 2021
7.795
7.795
7.686
7.703
31,747
+0.02(+0.22%)
Sep 29, 2021
7.703
7.720
7.678
7.686
10,298
+0.03(+0.33%)
Sep 28, 2021
7.678
7.703
7.657
7.661
63,404
-0.13(-1.72%)
Sep 27, 2021
7.837
7.837
7.728
7.795
30,772
-0.10(-1.28%)
Sep 24, 2021
7.921
7.921
7.888
7.896
24,262
-0.10(-1.26%)
Sep 23, 2021
7.955
8.005
7.930
7.997
21,410
+0.08(+1.06%)
Sep 22, 2021
7.888
7.921
7.888
7.913
26,705
+0.06(+0.75%)
Sep 21, 2021
7.863
7.863
7.812
7.854
14,255
+0.10(+1.30%)
Sep 20, 2021
7.795
7.863
7.602
7.753
34,084
-0.20(-2.45%)
Sep 17, 2021
7.948
7.981
7.924
7.948
46,698
-0.05(-0.62%)
Sep 16, 2021
8.006
8.023
7.982
7.998
10,425
-0.06(-0.73%)
Sep 15, 2021
8.097
8.097
8.023
8.057
22,610
-0.05(-0.60%)
Sep 14, 2021
8.089
8.114
8.067
8.106
43,089
+0.02(+0.31%)
Sep 13, 2021
8.114
8.139
8.064
8.081
55,297
-0.02(-0.31%)
Sep 10, 2021
8.221
8.221
8.106
8.106
13,150
-0.02(-0.31%)
Sep 09, 2021
8.140
8.172
8.126
8.130
16,087
-0.02(-0.30%)
Sep 08, 2021
8.205
8.205
8.097
8.155
12,960
-0.08(-0.99%)
Sep 07, 2021
8.288
8.288
8.230
8.236
11,250
-0.04(-0.44%)
Sep 03, 2021
8.230
8.274
8.230
8.273
7,261
+0.01(+0.16%)
Sep 02, 2021
8.272
8.296
8.255
8.260
13,287
-0.01(-0.13%)
Sep 01, 2021
8.238
8.276
8.238
8.271
46,779
+0.02(+0.25%)
Aug 31, 2021
8.329
8.337
8.250
8.250
9,895
-0.02(-0.25%)
Aug 30, 2021
8.263
8.279
8.255
8.271
6,225
-0.03(-0.40%)
Aug 27, 2021
8.230
8.321
8.230
8.304
13,377
+0.10(+1.16%)
Aug 26, 2021
8.230
8.230
8.205
8.209
11,863
-0.00(-0.05%)
Aug 25, 2021
8.230
8.230
8.188
8.213
8,199
-0.06(-0.70%)
Aug 24, 2021
8.279
8.354
8.255
8.271
8,914
-0.02(-0.20%)
Aug 23, 2021
8.255
8.288
8.255
8.288
8,668
+0.08(+1.01%)
Aug 20, 2021
8.180
8.205
8.173
8.205
8,269
-0.01(-0.10%)
Aug 19, 2021
8.180
8.213
8.122
8.213
8,048
-0.04(-0.45%)
Aug 18, 2021
8.271
8.288
8.250
8.250
23,764
-0.00(-0.05%)
Aug 17, 2021
8.230
8.271
8.230
8.255
1,747
+0.00(+0.00%)
Aug 16, 2021
8.205
8.271
8.197
8.255
18,659
+0.02(+0.28%)
Aug 13, 2021
8.197
8.246
8.164
8.231
18,390
+0.06(+0.73%)
Aug 12, 2021
8.155
8.188
8.147
8.172
6,399
+0.03(+0.41%)
Aug 11, 2021
8.139
8.147
8.122
8.139
9,529
+0.02(+0.20%)
Aug 10, 2021
8.122
8.151
8.089
8.122
12,855
+0.00(+0.00%)
Aug 09, 2021
8.106
8.122
8.106
8.122
5,503
+0.04(+0.51%)
Aug 06, 2021
8.130
8.130
8.081
8.081
26,656
-0.12(-1.51%)
Aug 05, 2021
8.110
8.205
8.098
8.205
10,153
+0.07(+0.92%)
Aug 04, 2021
8.081
8.139
8.039
8.130
14,325
+0.05(+0.61%)
Aug 03, 2021
8.139
8.139
8.064
8.081
27,926
-0.01(-0.10%)
Aug 02, 2021
8.089
8.129
8.089
8.089
1,934
+0.04(+0.51%)
Jul 30, 2021
8.039
8.056
8.039
8.048
4,716
+0.04(+0.52%)
Jul 29, 2021
7.998
8.015
7.990
8.006
17,793
+0.04(+0.52%)
Jul 28, 2021
7.924
7.982
7.924
7.965
45,971
+0.02(+0.31%)
Jul 27, 2021
7.982
7.982
7.915
7.940
11,015
-0.04(-0.52%)
Jul 26, 2021
7.965
7.998
7.965
7.982
8,518
-0.03(-0.37%)
Jul 23, 2021
7.990
8.044
7.990
8.011
3,622
+0.10(+1.32%)
Jul 22, 2021
7.932
7.932
7.907
7.907
3,710
-0.02(-0.31%)
Jul 21, 2021
7.949
7.949
7.907
7.932
9,911
+0.06(+0.74%)
Jul 20, 2021
7.948
8.006
7.676
7.874
60,346
-0.11(-1.33%)
Jul 19, 2021
8.023
8.027
7.957
7.980
49,260
-0.10(-1.25%)
Jul 16, 2021
8.139
8.139
8.031
8.081
42,082
-0.08(-1.01%)
Jul 15, 2021
8.147
8.164
8.147
8.164
7,801
-0.01(-0.10%)
Jul 14, 2021
8.164
8.172
8.147
8.172
12,118
+0.00(+0.02%)
Jul 13, 2021
8.155
8.172
8.151
8.170
5,971
+0.03(+0.33%)
Jul 12, 2021
8.097
8.178
8.097
8.143
5,359
+0.03(+0.31%)
Jul 09, 2021
8.114
8.126
8.097
8.118
10,894
+0.04(+0.46%)
Jul 08, 2021
8.081
8.106
8.073
8.081
19,604
-0.02(-0.31%)
Jul 07, 2021
8.073
8.106
8.073
8.106
11,017
+0.05(+0.67%)
Jul 06, 2021
8.097
8.097
8.039
8.052
4,811
-0.05(-0.56%)
Jul 02, 2021
8.081
8.097
8.080
8.097
4,685
+0.02(+0.20%)
Jul 01, 2021
8.048
8.089
7.998
8.081
31,558
+0.03(+0.41%)
Jun 30, 2021
8.122
8.168
8.023
8.048
16,292
-0.06(-0.71%)
Jun 29, 2021
8.130
8.130
8.056
8.106
7,619
+0.00(+0.00%)
Jun 28, 2021
8.114
8.164
8.064
8.106
32,182
+0.01(+0.11%)
Jun 25, 2021
8.101
8.105
8.056
8.097
14,230
+0.03(+0.40%)
Jun 24, 2021
8.114
8.122
8.064
8.064
15,802
+0.01(+0.10%)
Jun 23, 2021
8.089
8.130
8.048
8.056
8,267
-0.02(-0.31%)
Jun 22, 2021
8.048
8.106
8.048
8.081
14,122
+0.01(+0.10%)
Jun 21, 2021
8.015
8.097
8.015
8.073
29,530
+0.02(+0.21%)
Jun 18, 2021
8.073
8.130
8.011
8.056
42,394
-0.07(-0.84%)
Jun 17, 2021
8.132
8.157
8.092
8.124
16,496
-0.02(-0.30%)
Jun 16, 2021
8.100
8.149
8.100
8.149
44,162
+0.06(+0.71%)
Jun 15, 2021
8.075
8.108
8.075
8.092
3,496
+0.03(+0.41%)
Jun 14, 2021
8.083
8.083
8.034
8.059
50,137
+0.00(+0.05%)
Jun 11, 2021
8.100
8.100
8.034
8.055
5,661
+0.00(+0.05%)
Jun 10, 2021
8.010
8.051
8.010
8.051
50,839
+0.05(+0.61%)
Jun 09, 2021
7.937
8.018
7.912
8.002
30,308
+0.08(+1.03%)
Jun 08, 2021
7.920
7.937
7.880
7.920
57,318
+0.05(+0.62%)
Jun 07, 2021
7.822
7.894
7.749
7.871
58,827
+0.15(+2.01%)
Jun 04, 2021
7.937
7.969
7.521
7.716
185,836
-0.18(-2.27%)
Jun 03, 2021
7.871
7.904
7.871
7.896
7,162
-0.02(-0.31%)
Jun 02, 2021
7.937
7.937
7.908
7.920
13,613
+0.00(+0.00%)
Jun 01, 2021
7.904
7.969
7.896
7.920
65,628
+0.02(+0.31%)
May 28, 2021
7.859
7.904
7.859
7.896
13,242
+0.03(+0.41%)
May 27, 2021
7.831
7.863
7.806
7.863
13,473
+0.07(+0.84%)
May 26, 2021
7.790
7.798
7.775
7.798
14,582
+0.03(+0.42%)
May 25, 2021
7.692
7.765
7.692
7.765
18,312
+0.09(+1.17%)
May 24, 2021
7.627
7.700
7.627
7.676
32,885
+0.06(+0.75%)
May 21, 2021
7.594
7.627
7.594
7.618
8,180
+0.03(+0.43%)
May 20, 2021
7.594
7.594
7.586
7.586
17,894
+0.01(+0.11%)
May 19, 2021
7.570
7.618
7.553
7.578
8,462
-0.07(-0.85%)
May 18, 2021
7.635
7.643
7.635
7.643
5,500
+0.04(+0.54%)
May 17, 2021
7.602
7.602
7.561
7.602
12,932
+0.05(+0.64%)
May 14, 2021
7.561
7.561
7.542
7.554
6,832
+0.04(+0.50%)
May 13, 2021
7.480
7.537
7.464
7.517
9,465
+0.09(+1.15%)
May 12, 2021
7.415
7.480
7.415
7.431
21,362
-0.05(-0.72%)
May 11, 2021
7.496
7.496
7.472
7.485
10,005
-0.09(-1.23%)
May 10, 2021
7.635
7.635
7.545
7.578
31,843
-0.01(-0.11%)
May 07, 2021
7.512
7.586
7.488
7.586
26,155
+0.11(+1.42%)
May 06, 2021
7.439
7.480
7.406
7.480
18,005
+0.05(+0.66%)
May 05, 2021
7.439
7.455
7.431
7.431
10,859
+0.02(+0.33%)
May 04, 2021
7.398
7.423
7.325
7.406
57,139
-0.06(-0.76%)
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.