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
)
7.580
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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 30, 2024
7.540
7.580
7.540
7.570
19,022
-0.01(-0.13%)
Apr 29, 2024
7.590
7.600
7.580
7.580
2,542
+0.02(+0.26%)
Apr 26, 2024
7.520
7.570
7.520
7.560
13,526
-0.01(-0.13%)
Apr 25, 2024
7.520
7.570
7.510
7.570
4,381
-0.08(-1.05%)
Apr 24, 2024
7.720
7.720
7.630
7.650
14,031
-0.05(-0.65%)
Apr 23, 2024
7.640
7.710
7.640
7.700
13,190
+0.11(+1.38%)
Apr 22, 2024
7.590
7.595
7.570
7.595
19,442
+0.05(+0.73%)
Apr 19, 2024
7.550
7.570
7.530
7.540
14,098
+0.04(+0.53%)
Apr 18, 2024
7.510
7.520
7.500
7.500
4,722
-0.04(-0.53%)
Apr 17, 2024
7.540
7.550
7.500
7.540
30,085
+0.04(+0.53%)
Apr 16, 2024
7.530
7.540
7.490
7.500
31,315
-0.08(-1.06%)
Apr 15, 2024
7.570
7.630
7.570
7.580
10,172
+0.03(+0.40%)
Apr 12, 2024
7.580
7.592
7.550
7.550
16,332
-0.12(-1.56%)
Apr 11, 2024
7.720
7.720
7.611
7.670
4,004
+0.00(+0.00%)
Apr 10, 2024
7.690
7.690
7.640
7.670
33,970
-0.05(-0.65%)
Apr 09, 2024
7.760
7.800
7.720
7.720
28,415
-0.01(-0.13%)
Apr 08, 2024
7.780
7.780
7.730
7.730
17,405
-0.05(-0.64%)
Apr 05, 2024
7.840
7.840
7.760
7.780
19,952
-0.04(-0.51%)
Apr 04, 2024
7.890
7.890
7.820
7.820
5,433
-0.01(-0.13%)
Apr 03, 2024
7.850
7.850
7.810
7.830
16,637
+0.00(+0.00%)
Apr 02, 2024
7.870
7.870
7.830
7.830
13,625
-0.12(-1.45%)
Apr 01, 2024
7.990
7.990
7.930
7.945
17,686
+0.02(+0.19%)
Mar 28, 2024
7.880
7.970
7.861
7.930
35,792
+0.05(+0.63%)
Mar 27, 2024
7.910
7.910
7.840
7.880
18,782
+0.03(+0.38%)
Mar 26, 2024
7.850
7.880
7.840
7.850
14,952
+0.03(+0.38%)
Mar 25, 2024
7.870
7.870
7.805
7.820
20,447
+0.00(+0.06%)
Mar 22, 2024
7.830
7.830
7.810
7.815
4,789
+0.02(+0.19%)
Mar 21, 2024
7.850
7.850
7.780
7.800
10,243
-0.05(-0.64%)
Mar 20, 2024
7.780
7.870
7.780
7.850
18,202
+0.03(+0.38%)
Mar 19, 2024
7.840
7.840
7.800
7.820
30,579
-0.02(-0.26%)
Mar 18, 2024
7.860
7.861
7.840
7.840
8,706
-0.04(-0.52%)
Mar 15, 2024
7.950
7.950
7.871
7.881
7,215
-0.04(-0.50%)
Mar 14, 2024
7.940
7.945
7.911
7.920
10,167
-0.03(-0.37%)
Mar 13, 2024
7.940
7.950
7.930
7.950
10,471
+0.03(+0.37%)
Mar 12, 2024
7.891
7.950
7.891
7.920
14,442
+0.00(+0.00%)
Mar 11, 2024
7.911
7.920
7.911
7.920
2,481
+0.03(+0.37%)
Mar 08, 2024
7.881
7.891
7.881
7.891
20,324
+0.07(+0.88%)
Mar 07, 2024
7.842
7.861
7.822
7.822
24,534
+0.05(+0.63%)
Mar 06, 2024
7.773
7.792
7.773
7.773
3,252
+0.06(+0.83%)
Mar 05, 2024
7.733
7.733
7.709
7.709
1,048
+0.01(+0.19%)
Mar 04, 2024
7.724
7.731
7.694
7.694
7,642
-0.09(-1.14%)
Mar 01, 2024
7.783
7.783
7.738
7.783
3,005
+0.05(+0.63%)
Feb 29, 2024
7.763
7.773
7.724
7.733
4,074
-0.02(-0.25%)
Feb 28, 2024
7.773
7.773
7.753
7.753
1,066
-0.03(-0.38%)
Feb 27, 2024
7.783
7.804
7.765
7.783
17,541
-0.02(-0.23%)
Feb 26, 2024
7.861
7.861
7.792
7.800
5,094
-0.01(-0.15%)
Feb 23, 2024
7.802
7.812
7.763
7.812
20,954
+0.02(+0.29%)
Feb 22, 2024
7.783
7.802
7.733
7.790
20,637
-0.05(-0.66%)
Feb 21, 2024
7.812
7.842
7.812
7.842
24,119
+0.03(+0.38%)
Feb 20, 2024
7.753
7.856
7.753
7.812
17,569
+0.06(+0.76%)
Feb 16, 2024
7.743
7.773
7.743
7.753
6,948
+0.03(+0.38%)
Feb 15, 2024
7.733
7.773
7.724
7.724
10,910
-0.01(-0.13%)
Feb 14, 2024
7.753
7.753
7.714
7.733
14,453
+0.07(+0.90%)
Feb 13, 2024
7.665
7.665
7.645
7.665
13,420
-0.11(-1.39%)
Feb 12, 2024
7.724
7.773
7.715
7.773
45,235
+0.03(+0.38%)
Feb 09, 2024
7.724
7.753
7.684
7.743
8,486
-0.03(-0.38%)
Feb 08, 2024
7.783
7.783
7.748
7.773
7,546
-0.01(-0.12%)
Feb 07, 2024
7.783
7.792
7.724
7.782
22,236
-0.01(-0.13%)
Feb 06, 2024
7.783
7.802
7.783
7.792
4,610
-0.02(-0.25%)
Feb 05, 2024
7.842
7.842
7.786
7.812
18,331
+0.03(+0.38%)
Feb 02, 2024
7.822
7.822
7.763
7.783
23,441
-0.20(-2.47%)
Feb 01, 2024
7.979
7.989
7.960
7.979
24,730
+0.08(+1.00%)
Jan 31, 2024
7.891
7.911
7.886
7.901
8,316
-0.02(-0.25%)
Jan 30, 2024
7.930
7.930
7.871
7.920
14,737
-0.04(-0.49%)
Jan 29, 2024
7.961
7.974
7.906
7.960
22,624
+0.03(+0.37%)
Jan 26, 2024
7.950
7.951
7.891
7.930
17,780
+0.09(+1.13%)
Jan 25, 2024
7.881
7.881
7.832
7.842
11,299
+0.01(+0.13%)
Jan 24, 2024
7.842
7.886
7.822
7.832
8,827
+0.05(+0.63%)
Jan 23, 2024
7.743
7.783
7.743
7.783
9,677
-0.02(-0.25%)
Jan 22, 2024
7.802
7.842
7.802
7.802
10,676
+0.05(+0.63%)
Jan 19, 2024
7.743
7.801
7.694
7.753
7,476
-0.05(-0.63%)
Jan 18, 2024
7.814
7.822
7.788
7.802
5,881
-0.04(-0.50%)
Jan 17, 2024
7.861
7.861
7.809
7.842
7,796
-0.10(-1.24%)
Jan 16, 2024
7.970
7.969
7.871
7.940
5,874
-0.07(-0.86%)
Jan 12, 2024
8.019
8.026
7.970
8.009
12,727
+0.01(+0.12%)
Jan 11, 2024
8.078
8.078
7.999
7.999
25,239
-0.09(-1.09%)
Jan 10, 2024
8.088
8.097
8.078
8.088
10,973
+0.02(+0.24%)
Jan 09, 2024
8.048
8.088
8.048
8.068
12,802
-0.05(-0.61%)
Jan 08, 2024
8.068
8.147
8.068
8.117
27,000
+0.08(+0.98%)
Jan 05, 2024
7.999
8.048
7.999
8.038
7,612
+0.05(+0.61%)
Jan 04, 2024
7.940
8.009
7.940
7.989
5,132
-0.01(-0.12%)
Jan 03, 2024
7.989
7.999
7.955
7.999
6,513
-0.07(-0.85%)
Jan 02, 2024
7.911
8.068
7.901
8.068
46,939
+0.00(+0.00%)
Dec 29, 2023
8.068
8.147
8.034
8.068
33,821
+0.12(+1.49%)
Dec 28, 2023
7.989
7.999
7.930
7.950
17,264
-0.02(-0.25%)
Dec 27, 2023
7.950
8.063
7.920
7.970
45,118
+0.06(+0.75%)
Dec 26, 2023
7.901
7.930
7.886
7.911
8,721
+0.02(+0.25%)
Dec 22, 2023
7.861
7.930
7.861
7.891
8,420
+0.01(+0.12%)
Dec 21, 2023
7.881
7.910
7.862
7.881
13,818
+0.08(+1.01%)
Dec 20, 2023
7.861
7.871
7.792
7.802
12,370
-0.05(-0.63%)
Dec 19, 2023
7.832
7.861
7.832
7.851
20,409
+0.01(+0.13%)
Dec 18, 2023
7.851
7.891
7.832
7.842
14,920
+0.05(+0.62%)
Dec 15, 2023
7.774
7.813
7.755
7.793
22,389
+0.06(+0.75%)
Dec 14, 2023
7.716
7.764
7.706
7.735
21,300
+0.02(+0.25%)
Dec 13, 2023
7.668
7.726
7.656
7.716
24,298
+0.08(+1.01%)
Dec 12, 2023
7.639
7.648
7.619
7.639
9,593
+0.03(+0.38%)
Dec 11, 2023
7.590
7.615
7.580
7.609
5,535
+0.04(+0.51%)
Dec 08, 2023
7.580
7.590
7.561
7.571
16,436
+0.03(+0.39%)
Dec 07, 2023
7.561
7.561
7.497
7.542
43,946
-0.01(-0.13%)
Dec 06, 2023
7.571
7.600
7.542
7.551
8,106
+0.07(+0.91%)
Dec 05, 2023
7.493
7.533
7.484
7.484
21,414
-0.03(-0.39%)
Dec 04, 2023
7.503
7.522
7.503
7.513
3,117
-0.09(-1.15%)
Dec 01, 2023
7.503
7.600
7.503
7.600
29,557
+0.11(+1.49%)
Nov 30, 2023
7.455
7.503
7.455
7.488
6,530
+0.04(+0.59%)
Nov 29, 2023
7.435
7.493
7.416
7.445
22,042
+0.06(+0.83%)
Nov 28, 2023
7.396
7.406
7.377
7.384
3,643
-0.04(-0.57%)
Nov 27, 2023
7.416
7.445
7.416
7.426
12,027
-0.01(-0.13%)
Nov 24, 2023
7.445
7.445
7.435
7.435
1,064
+0.02(+0.26%)
Nov 22, 2023
7.406
7.426
7.406
7.416
17,544
+0.02(+0.26%)
Nov 21, 2023
7.387
7.414
7.377
7.396
14,728
+0.03(+0.39%)
Nov 20, 2023
7.358
7.367
7.348
7.367
14,726
+0.03(+0.40%)
Nov 17, 2023
7.348
7.358
7.329
7.338
32,533
+0.00(+0.00%)
Nov 16, 2023
7.358
7.367
7.338
7.338
6,415
+0.01(+0.13%)
Nov 15, 2023
7.338
7.358
7.329
7.329
1,792
+0.03(+0.40%)
Nov 14, 2023
7.261
7.319
7.261
7.300
13,706
+0.14(+1.89%)
Nov 13, 2023
7.106
7.177
7.087
7.164
14,599
-0.05(-0.74%)
Nov 10, 2023
7.251
7.261
7.208
7.217
13,203
-0.00(-0.07%)
Nov 09, 2023
7.251
7.251
7.213
7.222
8,905
+0.01(+0.13%)
Nov 08, 2023
7.226
7.237
7.174
7.213
12,197
+0.01(+0.13%)
Nov 07, 2023
7.251
7.280
7.203
7.203
7,746
-0.08(-1.06%)
Nov 06, 2023
7.242
7.290
7.232
7.280
15,651
+0.05(+0.67%)
Nov 03, 2023
7.164
7.242
7.164
7.232
16,143
+0.11(+1.49%)
Nov 02, 2023
7.087
7.154
7.087
7.125
5,138
+0.06(+0.82%)
Nov 01, 2023
6.951
7.067
6.946
7.067
41,649
+0.15(+2.24%)
Oct 31, 2023
6.893
6.951
6.893
6.912
18,037
-0.04(-0.56%)
Oct 30, 2023
6.971
6.971
6.932
6.951
18,644
+0.06(+0.84%)
Oct 27, 2023
6.941
6.980
6.893
6.893
60,448
-0.11(-1.52%)
Oct 26, 2023
6.980
7.024
6.922
7.000
5,772
-0.02(-0.28%)
Oct 25, 2023
7.009
7.038
6.980
7.019
7,650
-0.02(-0.28%)
Oct 24, 2023
7.067
7.067
7.029
7.038
20,431
+0.02(+0.26%)
Oct 23, 2023
7.048
7.102
7.020
7.020
24,515
-0.07(-0.94%)
Oct 20, 2023
7.106
7.125
7.067
7.087
14,387
-0.06(-0.81%)
Oct 19, 2023
7.203
7.203
7.116
7.145
11,007
-0.07(-0.94%)
Oct 18, 2023
7.232
7.242
7.213
7.213
15,829
-0.07(-0.93%)
Oct 17, 2023
7.261
7.316
7.251
7.280
31,969
-0.03(-0.40%)
Oct 16, 2023
7.367
7.367
7.261
7.309
23,899
-0.07(-0.92%)
Oct 13, 2023
7.329
7.388
7.329
7.377
55,173
+0.05(+0.66%)
Oct 12, 2023
7.358
7.387
7.328
7.329
59,595
-0.09(-1.17%)
Oct 11, 2023
7.367
7.416
7.367
7.416
49,239
+0.12(+1.59%)
Oct 10, 2023
7.309
7.348
7.290
7.300
49,643
+0.07(+0.94%)
Oct 09, 2023
7.174
7.290
7.164
7.232
33,013
-0.09(-1.19%)
Oct 06, 2023
7.222
7.338
7.222
7.319
9,143
+0.07(+1.00%)
Oct 05, 2023
7.265
7.265
7.242
7.246
9,074
-0.02(-0.21%)
Oct 04, 2023
7.329
7.329
7.237
7.262
5,502
+0.01(+0.15%)
Oct 03, 2023
7.261
7.271
7.232
7.251
15,762
-0.10(-1.38%)
Oct 02, 2023
7.309
7.353
7.309
7.353
32,678
-0.04(-0.59%)
Sep 29, 2023
7.455
7.590
7.367
7.396
56,354
+0.07(+0.92%)
Sep 28, 2023
7.338
7.338
7.300
7.329
45,077
-0.02(-0.26%)
Sep 27, 2023
7.406
7.406
7.280
7.348
21,713
+0.03(+0.40%)
Sep 26, 2023
7.387
7.387
7.096
7.319
27,429
-0.17(-2.33%)
Sep 25, 2023
7.474
7.503
7.445
7.493
31,252
+0.01(+0.13%)
Sep 22, 2023
7.542
7.561
7.484
7.484
69,846
-0.08(-1.02%)
Sep 21, 2023
7.561
7.605
7.561
7.561
28,837
-0.02(-0.26%)
Sep 20, 2023
7.619
7.677
7.580
7.580
4,987
+0.01(+0.19%)
Sep 19, 2023
7.609
7.609
7.547
7.566
22,090
-0.01(-0.16%)
Sep 18, 2023
7.625
7.638
7.578
7.578
10,081
-0.10(-1.32%)
Sep 15, 2023
7.635
7.679
7.635
7.679
3,410
+0.06(+0.83%)
Sep 14, 2023
7.597
7.616
7.597
7.616
2,212
+0.07(+0.88%)
Sep 13, 2023
7.597
7.597
7.530
7.549
27,646
-0.07(-0.88%)
Sep 12, 2023
7.597
7.625
7.597
7.616
12,661
-0.00(-0.06%)
Sep 11, 2023
7.673
7.673
7.621
7.621
16,752
+0.03(+0.44%)
Sep 08, 2023
7.597
7.625
7.578
7.587
10,025
-0.01(-0.12%)
Sep 07, 2023
7.606
7.606
7.587
7.596
3,684
+0.01(+0.12%)
Sep 06, 2023
7.597
7.611
7.578
7.587
14,679
-0.05(-0.62%)
Sep 05, 2023
7.683
7.683
7.635
7.635
18,947
-0.10(-1.35%)
Sep 01, 2023
7.826
7.826
7.730
7.740
3,691
-0.01(-0.12%)
Aug 31, 2023
7.826
7.826
7.740
7.749
8,328
-0.01(-0.12%)
Aug 30, 2023
7.778
7.785
7.759
7.759
2,951
-0.02(-0.25%)
Aug 29, 2023
7.749
7.806
7.749
7.778
17,236
+0.08(+0.99%)
Aug 28, 2023
7.721
7.749
7.702
7.702
102,842
-0.05(-0.62%)
Aug 25, 2023
7.740
7.787
7.683
7.749
9,992
+0.09(+1.12%)
Aug 24, 2023
7.787
7.816
7.663
7.663
32,154
-0.16(-2.07%)
Aug 23, 2023
7.806
7.836
7.806
7.826
7,180
+0.13(+1.73%)
Aug 22, 2023
7.711
7.721
7.692
7.692
106,812
-0.08(-0.98%)
Aug 21, 2023
7.692
7.802
7.587
7.768
246,301
+0.15(+2.00%)
Aug 18, 2023
7.673
7.673
7.616
7.616
161,630
-0.13(-1.72%)
Aug 17, 2023
7.768
7.806
7.749
7.749
12,671
-0.05(-0.61%)
Aug 16, 2023
7.840
7.845
7.789
7.797
28,022
+0.02(+0.25%)
Aug 15, 2023
7.740
7.835
7.742
7.778
15,087
-0.07(-0.85%)
Aug 14, 2023
7.845
7.890
7.845
7.845
3,763
-0.07(-0.84%)
Aug 11, 2023
7.949
7.949
7.911
7.911
1,181
-0.03(-0.35%)
Aug 10, 2023
7.959
7.959
7.921
7.939
2,488
+0.09(+1.08%)
Aug 09, 2023
7.892
7.901
7.854
7.854
4,179
-0.01(-0.12%)
Aug 08, 2023
7.864
7.864
7.864
7.864
1,285
-0.11(-1.43%)
Aug 07, 2023
7.959
7.978
7.954
7.978
47,291
+0.07(+0.84%)
Aug 04, 2023
7.911
7.921
7.892
7.911
15,151
+0.02(+0.24%)
Aug 03, 2023
7.949
7.949
7.892
7.892
4,553
-0.12(-1.55%)
Aug 02, 2023
8.035
8.035
7.988
8.016
2,945
-0.08(-0.94%)
Aug 01, 2023
8.111
8.131
8.073
8.092
9,295
-0.05(-0.59%)
Jul 31, 2023
8.169
8.164
8.140
8.140
2,189
-0.02(-0.23%)
Jul 28, 2023
8.159
8.159
8.140
8.159
5,589
+0.04(+0.47%)
Jul 27, 2023
8.131
8.159
8.121
8.121
22,474
+0.09(+1.07%)
Jul 26, 2023
8.007
8.064
8.007
8.035
9,633
-0.04(-0.47%)
Jul 25, 2023
8.026
8.092
8.026
8.073
8,766
+0.06(+0.71%)
Jul 24, 2023
8.007
8.025
7.997
8.016
5,440
+0.00(+0.00%)
Jul 21, 2023
8.054
8.054
8.016
8.016
18,543
-0.02(-0.24%)
Jul 20, 2023
8.007
8.040
8.007
8.035
8,565
-0.02(-0.30%)
Jul 19, 2023
8.045
8.064
8.045
8.059
13,653
+0.01(+0.18%)
Jul 18, 2023
8.026
8.054
8.026
8.045
2,515
+0.06(+0.72%)
Jul 17, 2023
8.007
8.007
7.969
7.988
2,410
-0.04(-0.47%)
Jul 14, 2023
8.054
8.082
7.988
8.026
4,431
+0.05(+0.60%)
Jul 13, 2023
7.930
8.054
7.921
7.978
19,023
+0.10(+1.21%)
Jul 12, 2023
7.864
7.892
7.864
7.883
6,155
+0.10(+1.35%)
Jul 11, 2023
7.768
7.778
7.749
7.778
4,960
+0.04(+0.49%)
Jul 10, 2023
7.711
7.759
7.711
7.740
4,760
+0.06(+0.84%)
Jul 07, 2023
7.702
7.702
7.668
7.675
2,970
-0.06(-0.72%)
Jul 06, 2023
7.749
7.749
7.730
7.730
1,318
-0.09(-1.10%)
Jul 05, 2023
7.787
7.816
7.741
7.816
2,766
-0.07(-0.85%)
Jul 03, 2023
7.835
7.883
7.787
7.883
21,989
+0.05(+0.61%)
Jun 30, 2023
7.883
7.883
7.826
7.835
27,209
+0.06(+0.74%)
Jun 29, 2023
7.749
7.778
7.721
7.778
4,459
+0.07(+0.87%)
Jun 28, 2023
7.778
7.778
7.644
7.711
20,112
-0.01(-0.14%)
Jun 27, 2023
7.644
7.730
7.644
7.722
16,476
+0.03(+0.39%)
Jun 26, 2023
7.692
7.702
7.654
7.692
5,114
+0.02(+0.24%)
Jun 23, 2023
7.675
7.683
7.673
7.674
812
-0.02(-0.25%)
Jun 22, 2023
7.692
7.702
7.644
7.693
11,592
+0.02(+0.26%)
Jun 21, 2023
7.692
7.721
7.673
7.673
4,533
-0.09(-1.11%)
Jun 20, 2023
7.797
7.864
7.721
7.759
34,939
-0.03(-0.33%)
Jun 16, 2023
7.813
7.841
7.785
7.785
11,271
-0.03(-0.36%)
Jun 15, 2023
7.766
7.812
7.766
7.813
19,504
+0.08(+1.09%)
Jun 14, 2023
7.728
7.756
7.708
7.728
20,091
+0.03(+0.37%)
Jun 13, 2023
7.691
7.700
7.667
7.700
12,236
+0.05(+0.61%)
Jun 12, 2023
7.653
7.663
7.634
7.653
14,952
+0.01(+0.12%)
Jun 09, 2023
7.634
7.691
7.634
7.644
17,030
-0.05(-0.61%)
Jun 08, 2023
7.644
7.700
7.644
7.691
51,211
+0.09(+1.24%)
Jun 07, 2023
7.663
7.663
7.587
7.597
9,447
-0.10(-1.34%)
Jun 06, 2023
7.700
7.700
7.691
7.700
17,609
+0.02(+0.24%)
Jun 05, 2023
7.681
7.699
7.663
7.681
15,871
-0.02(-0.24%)
Jun 02, 2023
7.663
7.710
7.663
7.700
6,128
+0.10(+1.36%)
Jun 01, 2023
7.578
7.606
7.569
7.597
24,857
+0.01(+0.18%)
May 31, 2023
7.634
7.634
7.569
7.584
5,384
-0.07(-0.91%)
May 30, 2023
7.691
7.691
7.625
7.653
22,102
-0.03(-0.38%)
May 26, 2023
7.681
7.728
7.663
7.682
19,801
+0.03(+0.38%)
May 25, 2023
7.738
7.738
7.634
7.653
12,192
-0.07(-0.85%)
May 24, 2023
7.728
7.728
7.704
7.719
8,581
-0.05(-0.60%)
May 23, 2023
7.775
7.776
7.756
7.766
25,012
-0.01(-0.12%)
May 22, 2023
7.775
7.785
7.766
7.775
11,247
+0.03(+0.36%)
May 19, 2023
7.691
7.766
7.672
7.747
60,147
+0.07(+0.86%)
May 18, 2023
7.700
7.700
7.663
7.681
22,567
-0.03(-0.37%)
May 17, 2023
7.700
7.728
7.681
7.710
31,981
+0.02(+0.24%)
May 16, 2023
7.728
7.728
7.683
7.691
12,782
-0.07(-0.84%)
May 15, 2023
7.766
7.785
7.747
7.756
13,879
+0.02(+0.32%)
May 12, 2023
7.738
7.747
7.719
7.732
10,496
+0.00(+0.04%)
May 11, 2023
7.728
7.747
7.700
7.728
28,341
-0.01(-0.12%)
May 10, 2023
7.822
7.822
7.738
7.738
73,601
-0.10(-1.32%)
May 09, 2023
7.841
7.850
7.813
7.841
22,401
+0.02(+0.24%)
May 08, 2023
7.907
7.926
7.822
7.822
28,409
-0.04(-0.48%)
May 05, 2023
7.850
7.879
7.841
7.860
30,654
+0.00(+0.04%)
May 04, 2023
7.869
7.888
7.841
7.857
19,327
-0.00(-0.04%)
May 03, 2023
7.869
7.885
7.785
7.860
21,433
+0.07(+0.84%)
May 02, 2023
7.775
7.813
7.738
7.794
42,840
-0.06(-0.72%)
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.