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
Gerdau S.A. ADR
(NY:
GGB
)
3.190
UNCHANGED
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 (%)
Oct 29, 2010
7.473
7.577
7.380
7.542
9,694,191
+0.12(+1.64%)
Oct 28, 2010
7.340
7.473
7.293
7.421
15,676,933
+0.23(+3.22%)
Oct 27, 2010
7.288
7.334
7.120
7.189
13,794,275
+0.05(+0.73%)
Oct 25, 2010
7.235
7.253
7.085
7.137
8,850,320
-0.01(-0.16%)
Oct 22, 2010
7.397
7.415
7.091
7.149
11,890,358
-0.01(-0.16%)
Oct 21, 2010
7.293
7.328
6.981
7.160
12,780,928
-0.14(-1.90%)
Oct 20, 2010
7.241
7.328
7.201
7.299
11,597,997
-0.05(-0.71%)
Oct 19, 2010
7.426
7.426
7.293
7.351
14,689,698
-0.28(-3.71%)
Oct 18, 2010
7.623
7.681
7.542
7.635
8,788,897
-0.03(-0.45%)
Oct 15, 2010
7.750
7.750
7.577
7.669
10,453,501
-0.01(-0.15%)
Oct 14, 2010
7.710
7.727
7.623
7.681
9,774,879
-0.08(-0.97%)
Oct 13, 2010
7.825
7.918
7.733
7.756
12,079,712
+0.03(+0.45%)
Oct 12, 2010
7.744
7.756
7.577
7.721
7,226,415
-0.03(-0.45%)
Oct 11, 2010
7.802
7.866
7.744
7.756
6,489,034
+0.04(+0.52%)
Oct 08, 2010
7.716
7.750
7.565
7.716
10,890,339
+0.12(+1.52%)
Oct 07, 2010
7.779
7.779
7.559
7.600
95,389
-0.17(-2.23%)
Oct 06, 2010
7.912
7.976
7.675
7.773
16,262,399
-0.12(-1.54%)
Oct 05, 2010
7.854
7.987
7.785
7.895
204,198
+0.08(+0.96%)
Oct 04, 2010
7.906
7.935
7.773
7.820
6,647,872
-0.09(-1.10%)
Oct 01, 2010
7.906
7.970
7.779
7.906
7,088,288
+0.03(+0.44%)
Sep 30, 2010
7.987
7.987
7.791
7.872
42,795
+0.02(+0.29%)
Sep 29, 2010
8.034
8.057
7.840
7.849
170,370
-0.16(-2.02%)
Sep 28, 2010
7.935
8.051
7.831
8.010
14,272
+0.20(+2.59%)
Sep 27, 2010
7.820
7.912
7.756
7.808
12,375,451
+0.06(+0.75%)
Sep 24, 2010
7.982
7.987
7.721
7.750
22,552,764
-0.38(-4.69%)
Sep 23, 2010
8.184
8.213
8.086
8.132
15,534
-0.09(-1.06%)
Sep 22, 2010
8.317
8.421
8.184
8.219
8,896,167
-0.08(-0.98%)
Sep 21, 2010
8.242
8.369
8.201
8.300
7,502
+0.01(+0.14%)
Sep 20, 2010
8.271
8.311
8.213
8.288
6,270,978
+0.05(+0.56%)
Sep 17, 2010
8.242
8.415
8.207
8.242
9,110,859
-0.13(-1.52%)
Sep 15, 2010
8.352
8.398
8.288
8.369
10,721,727
-0.03(-0.34%)
Sep 14, 2010
8.421
8.511
8.323
8.398
60,139
-0.12(-1.43%)
Sep 13, 2010
8.456
8.537
8.456
8.519
7,493,303
+0.13(+1.59%)
Sep 10, 2010
8.398
8.479
8.352
8.386
6,248,388
-0.01(-0.07%)
Sep 09, 2010
8.456
8.491
8.305
8.392
29,250
+0.04(+0.48%)
Sep 08, 2010
8.230
8.438
8.224
8.352
77,024
+0.21(+2.63%)
Sep 07, 2010
8.063
8.288
8.063
8.138
128,413
+0.04(+0.50%)
Sep 03, 2010
8.271
8.271
8.022
8.097
8,239,218
+0.01(+0.07%)
Sep 02, 2010
8.045
8.103
7.999
8.091
180,113
+0.03(+0.36%)
Sep 01, 2010
7.924
8.184
7.918
8.063
9,892,450
+0.32(+4.11%)
Aug 31, 2010
7.739
7.877
7.692
7.744
89,594
-0.01(-0.07%)
Aug 30, 2010
7.849
7.941
7.716
7.750
4,547,471
-0.20(-2.55%)
Aug 27, 2010
7.681
7.958
7.617
7.953
9,286,747
+0.34(+4.48%)
Aug 26, 2010
7.791
7.825
7.582
7.611
2,007
-0.11(-1.42%)
Aug 25, 2010
7.750
7.768
7.606
7.721
6,807
-0.02(-0.30%)
Aug 24, 2010
7.675
7.843
7.640
7.744
632,222
-0.10(-1.25%)
Aug 23, 2010
8.091
8.132
7.843
7.843
6,292,785
-0.16(-1.95%)
Aug 20, 2010
7.901
8.005
7.837
7.999
6,092,263
+0.01(+0.14%)
Aug 19, 2010
8.201
8.248
7.924
7.987
82,882
-0.24(-2.88%)
Aug 18, 2010
8.277
8.288
8.161
8.224
17,735
-0.08(-0.97%)
Aug 17, 2010
8.352
8.375
8.271
8.305
16,650
+0.13(+1.55%)
Aug 16, 2010
8.086
8.230
8.058
8.178
4,840,311
+0.05(+0.64%)
Aug 13, 2010
8.127
8.230
8.104
8.127
5,763,844
-0.03(-0.35%)
Aug 12, 2010
8.040
8.219
8.000
8.155
8,015,047
-0.01(-0.07%)
Aug 11, 2010
8.363
8.374
8.138
8.161
9,640,838
-0.48(-5.59%)
Aug 10, 2010
8.621
8.670
8.512
8.644
31,839
-0.14(-1.64%)
Aug 09, 2010
8.897
8.926
8.771
8.788
5,684,224
+0.03(+0.39%)
Aug 06, 2010
8.754
8.949
8.690
8.754
11,500,706
-0.19(-2.12%)
Aug 05, 2010
8.851
8.955
8.785
8.943
82,718
+0.01(+0.06%)
Aug 04, 2010
8.846
8.984
8.754
8.938
25,964
+0.14(+1.64%)
Aug 03, 2010
8.552
8.840
8.529
8.794
214,933
+0.16(+1.87%)
Aug 02, 2010
8.575
8.702
8.558
8.633
8,738,869
+0.21(+2.53%)
Jul 30, 2010
8.420
8.535
8.259
8.420
9,068,035
-0.05(-0.54%)
Jul 29, 2010
8.581
8.621
8.368
8.466
79,100
+0.02(+0.20%)
Jul 28, 2010
8.391
8.541
8.328
8.449
8,181,691
-0.01(-0.14%)
Jul 27, 2010
8.616
8.621
8.334
8.460
78,822
-0.11(-1.28%)
Jul 26, 2010
8.558
8.627
8.489
8.570
9,712,233
+0.00(+0.00%)
Jul 23, 2010
8.374
8.581
8.282
8.570
13,171,678
+0.11(+1.29%)
Jul 22, 2010
8.259
8.472
8.230
8.460
249,135
+0.40(+4.92%)
Jul 21, 2010
8.052
8.161
7.989
8.063
17,763,124
+0.12(+1.52%)
Jul 20, 2010
7.483
7.977
7.483
7.943
147,256
+0.37(+4.86%)
Jul 19, 2010
7.557
7.655
7.494
7.575
7,186,798
+0.06(+0.84%)
Jul 16, 2010
7.511
7.678
7.483
7.511
8,272,565
-0.14(-1.80%)
Jul 15, 2010
7.810
7.839
7.632
7.649
9,810,953
-0.20(-2.49%)
Jul 14, 2010
7.856
7.971
7.770
7.845
91,169
-0.14(-1.80%)
Jul 13, 2010
8.086
8.115
7.983
7.989
20,734
+0.01(+0.07%)
Jul 12, 2010
8.109
8.132
7.836
7.983
10,789,673
-0.18(-2.25%)
Jul 09, 2010
8.167
8.253
7.914
8.167
8,927,277
+0.16(+2.01%)
Jul 08, 2010
7.989
8.023
7.851
8.006
37,470
+0.13(+1.61%)
Jul 07, 2010
7.655
7.897
7.621
7.879
8,971,666
+0.27(+3.55%)
Jul 06, 2010
7.776
7.810
7.488
7.609
172,923
-0.06(-0.75%)
Jul 02, 2010
7.667
7.741
7.477
7.667
9,691,042
+0.06(+0.83%)
Jul 01, 2010
7.580
7.667
7.362
7.603
13,818,405
+0.02(+0.30%)
Jun 30, 2010
7.701
7.806
7.534
7.580
27,488
+0.05(+0.69%)
Jun 29, 2010
7.701
7.713
7.460
7.529
206,921
-0.59(-7.23%)
Jun 25, 2010
8.115
8.150
7.879
8.115
7,219,728
+0.08(+1.00%)
Jun 24, 2010
8.225
8.225
7.989
8.035
30,714
-0.16(-1.96%)
Jun 23, 2010
8.184
8.242
8.029
8.196
10,795,831
+0.03(+0.42%)
Jun 22, 2010
8.351
8.455
8.150
8.161
33,635
-0.13(-1.59%)
Jun 21, 2010
8.449
8.483
8.225
8.294
12,928,191
+0.14(+1.76%)
Jun 18, 2010
8.150
8.265
8.127
8.150
9,350,620
-0.01(-0.14%)
Jun 17, 2010
8.432
8.432
8.063
8.161
4,298
-0.14(-1.73%)
Jun 16, 2010
8.173
8.426
8.173
8.305
10,451,978
+0.07(+0.84%)
Jun 15, 2010
8.115
8.276
8.075
8.236
87,145
+0.24(+2.95%)
Jun 14, 2010
8.184
8.248
7.977
8.000
13,301,139
+0.05(+0.58%)
Jun 11, 2010
7.753
7.994
7.736
7.954
9,015,013
+0.13(+1.69%)
Jun 10, 2010
7.592
7.845
7.592
7.822
135,497
+0.43(+5.75%)
Jun 09, 2010
7.517
7.592
7.327
7.396
13,726,404
+0.02(+0.31%)
Jun 08, 2010
7.224
7.391
7.166
7.373
140,073
+0.20(+2.72%)
Jun 07, 2010
7.448
7.529
7.132
7.178
17,403,926
-0.30(-4.07%)
Jun 04, 2010
7.483
7.770
7.391
7.483
15,582,358
-0.30(-3.84%)
Jun 03, 2010
8.029
8.086
7.609
7.782
9,233,440
-0.17(-2.10%)
Jun 02, 2010
7.672
7.960
7.580
7.948
132,811
+0.34(+4.46%)
Jun 01, 2010
7.724
7.977
7.598
7.609
12,400
-0.13(-1.71%)
May 28, 2010
7.741
7.874
7.638
7.741
14,690,334
-0.03(-0.37%)
May 27, 2010
7.534
7.770
7.431
7.770
14,915,294
+0.44(+6.04%)
May 26, 2010
7.529
7.672
7.207
7.327
25,223
+0.01(+0.08%)
May 25, 2010
6.953
7.327
6.930
7.322
95,562
-0.02(-0.31%)
May 24, 2010
7.465
7.609
7.333
7.345
12,750,136
-0.09(-1.24%)
May 21, 2010
6.930
7.448
6.925
7.437
22,353,562
+0.40(+5.64%)
May 20, 2010
6.932
7.247
6.902
7.040
10,319
-0.47(-6.21%)
May 19, 2010
7.350
7.575
7.258
7.506
18,597,766
-0.16(-2.03%)
May 18, 2010
8.201
8.736
7.575
7.661
607,509
-0.28(-3.52%)
May 17, 2010
8.118
8.181
7.728
7.940
14,767,019
-0.31(-3.81%)
May 14, 2010
8.255
8.427
8.026
8.255
18,006,306
-0.29(-3.35%)
May 13, 2010
8.833
8.833
8.536
8.541
12,591,087
-0.10(-1.13%)
May 12, 2010
8.604
8.684
8.501
8.639
10,695,917
+0.11(+1.34%)
May 11, 2010
8.765
8.782
8.507
8.524
84,323
-0.19(-2.17%)
May 10, 2010
8.662
8.725
8.619
8.713
16,514,459
+0.60(+7.41%)
May 07, 2010
8.146
8.370
7.809
8.112
28,089,386
-0.18(-2.14%)
May 06, 2010
8.662
8.850
7.528
8.289
27,770,300
-0.10(-1.16%)
May 05, 2010
8.627
8.896
8.381
8.387
17,124,794
-0.34(-3.87%)
May 04, 2010
9.102
9.102
8.644
8.725
19,791,086
-0.56(-5.98%)
May 03, 2010
9.429
9.486
9.171
9.280
9,567,466
-0.11(-1.16%)
Apr 30, 2010
9.555
9.623
9.389
9.389
9,175,987
-0.21(-2.21%)
Apr 29, 2010
9.503
9.652
9.452
9.600
10,361,947
+0.22(+2.32%)
Apr 28, 2010
9.417
9.532
9.194
9.383
11,100,076
+0.05(+0.49%)
Apr 27, 2010
9.698
9.761
9.326
9.337
16,470,593
-0.63(-6.32%)
Apr 26, 2010
9.990
10.06
9.925
9.967
11,977,341
+0.07(+0.75%)
Apr 23, 2010
9.635
9.921
9.589
9.892
11,566,478
+0.22(+2.31%)
Apr 22, 2010
9.331
9.698
9.245
9.669
13,718,244
+0.23(+2.43%)
Apr 21, 2010
9.646
9.698
9.280
9.440
30,394
-0.13(-1.38%)
Apr 20, 2010
9.635
9.703
9.486
9.572
6,267
-0.02(-0.24%)
Apr 19, 2010
9.658
9.726
9.400
9.595
11,594,911
-0.17(-1.70%)
Apr 16, 2010
9.847
9.955
9.560
9.761
12,661,642
-0.25(-2.46%)
Apr 15, 2010
10.06
10.25
9.973
10.01
6,997,252
-0.23(-2.24%)
Apr 14, 2010
10.23
10.26
10.08
10.24
6,468,017
+0.12(+1.19%)
Apr 13, 2010
10.04
10.17
9.932
10.12
9,291,802
-0.04(-0.39%)
Apr 12, 2010
10.24
10.25
10.12
10.16
10,139,712
-0.12(-1.17%)
Apr 09, 2010
10.23
10.30
10.15
10.28
10,774,574
+0.09(+0.90%)
Apr 08, 2010
9.904
10.24
9.801
10.18
13,084,537
+0.15(+1.54%)
Apr 07, 2010
10.16
10.18
9.904
10.03
22,004,920
-0.14(-1.41%)
Apr 06, 2010
9.789
10.28
9.766
10.17
20,562,294
+0.30(+3.01%)
Apr 05, 2010
9.784
9.950
9.712
9.875
12,176,878
+0.19(+2.01%)
Apr 01, 2010
9.543
9.681
9.681
9.681
15,533,584
+0.35(+3.74%)
Mar 31, 2010
9.205
9.360
9.183
9.331
12,223,334
+0.11(+1.18%)
Mar 30, 2010
9.211
9.274
9.068
9.223
15,338,986
+0.15(+1.70%)
Mar 29, 2010
8.736
9.102
8.730
9.068
16,625,494
+0.52(+6.02%)
Mar 26, 2010
8.421
8.576
8.341
8.553
15,824,369
+0.17(+1.98%)
Mar 25, 2010
8.696
8.719
8.352
8.387
12,914,902
-0.17(-1.94%)
Mar 24, 2010
8.621
8.765
8.450
8.553
13,118,032
-0.18(-2.10%)
Mar 23, 2010
8.684
8.822
8.633
8.736
12,652,866
+0.11(+1.33%)
Mar 22, 2010
8.518
8.707
8.484
8.621
17,984,586
-0.11(-1.25%)
Mar 19, 2010
8.902
8.976
8.679
8.730
14,477,662
-0.18(-1.99%)
Mar 18, 2010
8.959
9.022
8.696
8.908
16,363,455
-0.13(-1.39%)
Mar 17, 2010
9.194
9.234
8.988
9.034
10,345,899
-0.05(-0.50%)
Mar 16, 2010
8.954
9.108
8.862
9.079
8,312,417
+0.19(+2.12%)
Mar 15, 2010
8.810
8.902
8.793
8.891
6,006,806
-0.04(-0.45%)
Mar 12, 2010
9.051
9.079
8.839
8.931
8,664,662
-0.06(-0.70%)
Mar 11, 2010
8.976
8.999
8.822
8.994
8,300,028
-0.01(-0.13%)
Mar 10, 2010
8.971
9.114
8.868
9.005
10,562,935
+0.10(+1.16%)
Mar 09, 2010
8.776
9.016
8.770
8.902
16,197,808
+0.08(+0.91%)
Mar 08, 2010
8.787
8.845
8.630
8.822
8,437,759
+0.03(+0.39%)
Mar 05, 2010
8.707
8.793
8.684
8.787
8,720,436
+0.19(+2.27%)
Mar 04, 2010
8.736
8.736
8.458
8.593
11,109,341
-0.04(-0.46%)
Mar 03, 2010
8.684
8.862
8.559
8.633
16,535,026
-0.05(-0.59%)
Mar 02, 2010
8.730
8.770
8.639
8.684
16,580,245
+0.03(+0.33%)
Mar 01, 2010
8.490
8.702
8.450
8.656
11,803,077
+0.21(+2.51%)
Feb 26, 2010
8.278
8.513
8.118
8.444
18,224,696
+0.22(+2.72%)
Feb 25, 2010
7.786
8.232
7.740
8.221
17,325,964
+0.29(+3.68%)
Feb 24, 2010
7.975
8.101
7.866
7.929
9,950,626
-0.03(-0.36%)
Feb 23, 2010
8.123
8.181
7.877
7.957
14,256,124
-0.23(-2.87%)
Feb 22, 2010
8.370
8.370
8.186
8.192
8,184,483
-0.11(-1.31%)
Feb 19, 2010
8.232
8.335
8.186
8.301
9,398,191
-0.04(-0.48%)
Feb 18, 2010
8.169
8.375
8.146
8.341
7,191,709
+0.09(+1.04%)
Feb 17, 2010
8.289
8.364
8.009
8.255
11,020,853
-0.02(-0.28%)
Feb 16, 2010
8.284
8.352
8.192
8.278
8,073,589
+0.21(+2.63%)
Feb 12, 2010
7.912
8.066
8.066
8.066
11,638,397
+0.03(+0.36%)
Feb 11, 2010
7.797
8.112
7.677
8.038
15,078,465
+0.31(+4.08%)
Feb 10, 2010
7.763
7.814
7.551
7.723
16,494,266
+0.04(+0.52%)
Feb 09, 2010
7.677
7.854
7.585
7.683
24,241,916
+0.25(+3.31%)
Feb 08, 2010
7.625
7.723
7.414
7.436
19,195,432
-0.21(-2.70%)
Feb 05, 2010
7.614
7.677
7.276
7.643
20,801,528
-0.01(-0.07%)
Feb 04, 2010
8.026
8.032
7.643
7.648
19,266,542
-0.56(-6.77%)
Feb 03, 2010
8.341
8.415
8.181
8.204
12,929,855
-0.10(-1.24%)
Feb 02, 2010
8.318
8.455
8.135
8.307
12,504,628
+0.21(+2.62%)
Feb 01, 2010
7.786
8.135
7.786
8.095
10,951,154
+0.40(+5.13%)
Jan 29, 2010
8.049
8.106
7.620
7.700
18,378,546
-0.19(-2.39%)
Jan 28, 2010
8.026
8.078
7.717
7.889
16,214,846
-0.11(-1.43%)
Jan 27, 2010
8.123
8.204
7.872
8.003
14,628,068
-0.09(-1.06%)
Jan 26, 2010
8.192
8.367
8.038
8.089
11,477,583
-0.07(-0.91%)
Jan 25, 2010
8.415
8.450
8.078
8.164
10,447,512
+0.03(+0.35%)
Jan 22, 2010
8.226
8.524
8.055
8.135
17,184,670
-0.31(-3.66%)
Jan 21, 2010
8.891
8.913
8.375
8.444
21,713,574
-0.57(-6.29%)
Jan 20, 2010
9.183
9.183
8.822
9.011
13,670,124
-0.47(-4.95%)
Jan 19, 2010
9.286
9.497
9.286
9.480
9,233,936
+0.09(+0.91%)
Jan 15, 2010
9.595
9.394
9.394
9.394
11,744,603
-0.27(-2.84%)
Jan 14, 2010
9.738
9.847
9.618
9.669
7,467,764
-0.12(-1.23%)
Jan 13, 2010
9.852
9.904
9.640
9.789
14,461,944
+0.01(+0.12%)
Jan 12, 2010
9.795
9.955
9.640
9.778
13,875,325
-0.16(-1.61%)
Jan 11, 2010
10.04
10.09
9.869
9.938
8,905,578
-0.02(-0.23%)
Jan 08, 2010
9.904
10.05
9.818
9.961
10,010,533
+0.03(+0.35%)
Jan 07, 2010
10.09
10.09
9.847
9.927
8,839,498
-0.25(-2.47%)
Jan 06, 2010
10.04
10.22
10.00
10.18
6,438,816
+0.11(+1.08%)
Jan 05, 2010
10.02
10.16
10.00
10.07
8,597,809
+0.06(+0.57%)
Jan 04, 2010
9.921
10.06
9.887
10.01
7,282,981
+0.32(+3.32%)
Dec 31, 2009
9.731
9.691
9.691
9.691
3,455,736
-0.05(-0.47%)
Dec 30, 2009
9.674
9.771
9.617
9.737
3,615,347
+0.04(+0.41%)
Dec 29, 2009
9.788
9.873
9.685
9.697
6,097,666
-0.05(-0.53%)
Dec 28, 2009
9.884
9.936
9.668
9.748
6,991,727
-0.05(-0.46%)
Dec 24, 2009
9.702
9.865
9.668
9.793
2,210,100
+0.14(+1.47%)
Dec 23, 2009
9.611
9.822
9.475
9.651
8,305,354
+0.23(+2.48%)
Dec 22, 2009
9.179
9.475
9.156
9.418
10,445,486
+0.33(+3.63%)
Dec 21, 2009
9.310
9.389
9.065
9.088
8,172,676
-0.11(-1.18%)
Dec 18, 2009
9.224
9.258
9.076
9.196
9,996,177
-0.03(-0.37%)
Dec 17, 2009
9.412
9.418
9.129
9.230
10,915,420
-0.35(-3.68%)
Dec 16, 2009
9.810
9.867
9.543
9.583
10,133,965
-0.15(-1.52%)
Dec 15, 2009
9.799
9.890
9.691
9.731
6,907,078
-0.16(-1.61%)
Dec 14, 2009
9.884
9.941
9.782
9.890
7,362,174
+0.01(+0.12%)
Dec 11, 2009
9.862
9.907
9.748
9.879
8,496,440
+0.06(+0.58%)
Dec 10, 2009
9.805
9.879
9.680
9.822
8,615,507
+0.18(+1.83%)
Dec 09, 2009
9.452
9.691
9.395
9.645
11,023,305
+0.23(+2.42%)
Dec 08, 2009
9.623
9.708
9.355
9.418
11,550,334
-0.28(-2.88%)
Dec 07, 2009
9.640
9.947
9.611
9.697
10,765,568
+0.12(+1.25%)
Dec 04, 2009
9.953
10.04
9.486
9.577
12,245,945
-0.06(-0.65%)
Dec 03, 2009
9.890
9.987
9.589
9.640
12,932,694
-0.05(-0.47%)
Dec 02, 2009
9.583
9.731
9.554
9.685
12,993,668
+0.23(+2.47%)
Dec 01, 2009
9.361
9.554
9.315
9.452
13,013,331
+0.29(+3.17%)
Nov 30, 2009
9.241
9.310
9.025
9.162
14,425,089
-0.09(-0.98%)
Nov 27, 2009
9.093
9.452
9.025
9.253
7,330,578
-0.34(-3.56%)
Nov 25, 2009
9.503
9.623
9.412
9.594
7,549,097
+0.19(+2.00%)
Nov 24, 2009
9.355
9.441
9.264
9.406
6,958,527
-0.05(-0.54%)
Nov 23, 2009
9.566
9.663
9.401
9.458
7,895,217
+0.02(+0.24%)
Nov 20, 2009
9.361
9.515
9.247
9.435
6,392,420
-0.02(-0.18%)
Nov 19, 2009
9.293
9.577
9.076
9.452
11,952,516
+0.02(+0.18%)
Nov 18, 2009
9.617
9.663
9.332
9.435
10,594,542
-0.21(-2.18%)
Nov 17, 2009
9.469
9.657
9.310
9.645
14,566,335
+0.15(+1.62%)
Nov 16, 2009
9.389
9.571
9.389
9.492
13,357,532
+0.25(+2.71%)
Nov 13, 2009
9.037
9.338
8.980
9.241
11,991,348
+0.11(+1.25%)
Nov 12, 2009
9.424
9.446
9.002
9.128
21,663,764
-0.36(-3.84%)
Nov 11, 2009
9.680
9.731
9.378
9.492
10,490,037
-0.03(-0.36%)
Nov 10, 2009
9.412
9.634
9.367
9.526
11,707,857
+0.01(+0.12%)
Nov 09, 2009
9.287
9.657
9.287
9.515
14,103,200
+0.36(+3.98%)
Nov 06, 2009
9.133
9.304
9.042
9.150
10,409,083
-0.09(-0.99%)
Nov 05, 2009
9.230
9.361
9.185
9.241
11,512,531
+0.25(+2.78%)
Nov 04, 2009
9.128
9.247
8.940
8.991
14,315,698
+0.24(+2.80%)
Nov 03, 2009
8.303
8.980
8.251
8.746
13,972,186
+0.16(+1.86%)
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.