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
)
3.460
-0.030 (-0.86%)
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 (%)
Oct 31, 2022
3.878
4.094
3.858
4.057
16,999,348
+0.13(+3.32%)
Oct 28, 2022
3.968
3.988
3.784
3.927
23,700,742
-0.15(-3.60%)
Oct 27, 2022
4.017
4.163
3.947
4.074
18,078,112
+0.02(+0.60%)
Oct 26, 2022
4.049
4.139
4.009
4.049
16,230,372
-0.03(-0.80%)
Oct 25, 2022
4.082
4.159
4.057
4.082
11,193,694
-0.06(-1.38%)
Oct 24, 2022
4.131
4.171
4.082
4.139
12,752,116
-0.10(-2.31%)
Oct 21, 2022
4.098
4.298
4.070
4.237
17,141,778
+0.13(+3.17%)
Oct 20, 2022
3.968
4.163
3.956
4.106
15,217,457
+0.14(+3.49%)
Oct 19, 2022
4.025
4.065
3.960
3.968
11,066,347
-0.07(-1.62%)
Oct 18, 2022
4.057
4.086
3.960
4.033
11,278,976
+0.08(+2.06%)
Oct 17, 2022
3.927
3.992
3.919
3.951
9,648,810
+0.08(+2.11%)
Oct 14, 2022
4.000
4.017
3.846
3.870
10,999,597
-0.15(-3.65%)
Oct 13, 2022
3.903
4.057
3.862
4.017
12,597,658
+0.08(+2.07%)
Oct 12, 2022
4.017
4.017
3.911
3.935
5,633,733
-0.08(-2.03%)
Oct 11, 2022
4.000
4.074
3.960
4.017
9,013,588
+0.01(+0.20%)
Oct 10, 2022
4.049
4.074
4.009
4.009
11,589,317
+0.03(+0.82%)
Oct 07, 2022
3.992
4.094
3.960
3.976
19,682,064
-0.03(-0.81%)
Oct 06, 2022
3.984
4.049
3.968
4.009
11,922,571
+0.03(+0.82%)
Oct 05, 2022
3.984
4.025
3.903
3.976
12,417,442
-0.06(-1.41%)
Oct 04, 2022
4.041
4.106
3.984
4.033
15,484,409
+0.07(+1.85%)
Oct 03, 2022
3.894
4.017
3.870
3.960
14,691,469
+0.28(+7.52%)
Sep 30, 2022
3.552
3.756
3.536
3.683
12,590,267
+0.11(+2.96%)
Sep 29, 2022
3.560
3.597
3.495
3.577
15,792,484
-0.06(-1.57%)
Sep 28, 2022
3.601
3.662
3.589
3.634
13,097,746
+0.01(+0.22%)
Sep 27, 2022
3.577
3.674
3.564
3.626
14,054,523
+0.12(+3.49%)
Sep 26, 2022
3.683
3.719
3.495
3.503
20,294,482
-0.29(-7.53%)
Sep 23, 2022
3.789
3.805
3.711
3.789
16,494,818
-0.14(-3.53%)
Sep 22, 2022
3.886
3.960
3.866
3.927
16,797,762
+0.14(+3.66%)
Sep 21, 2022
3.837
3.903
3.780
3.789
14,615,298
+0.00(+0.00%)
Sep 20, 2022
3.748
3.821
3.740
3.789
17,488,160
-0.06(-1.48%)
Sep 19, 2022
3.552
3.862
3.528
3.846
24,141,100
+0.27(+7.52%)
Sep 16, 2022
3.536
3.601
3.512
3.577
17,626,792
+0.02(+0.46%)
Sep 15, 2022
3.585
3.626
3.536
3.560
15,166,631
-0.03(-0.91%)
Sep 14, 2022
3.691
3.715
3.544
3.593
28,197,776
-0.13(-3.50%)
Sep 13, 2022
3.829
3.886
3.715
3.723
15,400,884
-0.21(-5.38%)
Sep 12, 2022
3.968
3.992
3.894
3.935
14,794,030
+0.03(+0.84%)
Sep 09, 2022
3.780
3.903
3.780
3.903
44,689,500
+0.19(+5.04%)
Sep 08, 2022
3.764
3.813
3.674
3.715
15,111,573
-0.08(-2.15%)
Sep 07, 2022
3.707
3.813
3.617
3.797
12,291,198
+0.05(+1.30%)
Sep 06, 2022
3.829
3.837
3.723
3.748
12,215,844
-0.03(-0.86%)
Sep 02, 2022
3.740
3.837
3.683
3.780
17,109,044
+0.14(+3.80%)
Sep 01, 2022
3.658
3.666
3.540
3.642
15,643,673
-0.03(-0.89%)
Aug 31, 2022
3.740
3.768
3.674
3.674
17,424,550
-0.08(-2.17%)
Aug 30, 2022
3.886
3.894
3.756
3.756
16,626,718
-0.12(-3.15%)
Aug 29, 2022
3.854
3.943
3.837
3.878
12,721,997
+0.02(+0.42%)
Aug 26, 2022
3.976
4.000
3.854
3.862
15,325,358
-0.11(-2.67%)
Aug 25, 2022
3.919
3.968
3.886
3.968
18,041,826
+0.07(+1.67%)
Aug 24, 2022
3.870
3.951
3.854
3.903
20,375,806
-0.06(-1.44%)
Aug 23, 2022
3.748
3.960
3.732
3.960
23,773,886
+0.29(+7.76%)
Aug 22, 2022
3.666
3.715
3.626
3.674
20,452,910
-0.07(-1.96%)
Aug 19, 2022
3.764
3.780
3.687
3.748
22,074,412
-0.08(-2.13%)
Aug 18, 2022
3.927
3.951
3.797
3.829
18,069,254
-0.08(-2.08%)
Aug 17, 2022
3.813
3.943
3.780
3.911
20,693,280
+0.02(+0.63%)
Aug 16, 2022
4.033
4.057
3.805
3.886
25,883,886
-0.16(-3.85%)
Aug 15, 2022
3.978
4.050
3.931
4.042
15,258,262
-0.02(-0.58%)
Aug 12, 2022
4.034
4.105
4.010
4.066
17,906,734
+0.12(+3.01%)
Aug 11, 2022
4.002
4.062
3.939
3.947
18,863,180
-0.05(-1.19%)
Aug 10, 2022
3.994
4.032
3.947
3.994
25,174,450
+0.06(+1.61%)
Aug 09, 2022
3.867
3.931
3.828
3.931
18,723,668
+0.06(+1.43%)
Aug 08, 2022
3.836
3.907
3.812
3.875
21,685,752
+0.06(+1.66%)
Aug 05, 2022
3.677
3.826
3.649
3.812
19,765,558
+0.13(+3.66%)
Aug 04, 2022
3.535
3.725
3.499
3.677
22,684,144
+0.16(+4.50%)
Aug 03, 2022
3.598
3.630
3.483
3.519
18,934,148
-0.17(-4.52%)
Aug 02, 2022
3.622
3.717
3.560
3.685
26,282,476
+0.05(+1.31%)
Aug 01, 2022
3.685
3.701
3.598
3.638
26,285,840
-0.10(-2.75%)
Jul 29, 2022
3.669
3.788
3.669
3.741
21,960,296
+0.02(+0.43%)
Jul 28, 2022
3.725
3.764
3.642
3.725
15,267,365
+0.10(+2.62%)
Jul 27, 2022
3.614
3.653
3.527
3.630
18,815,224
+0.04(+1.10%)
Jul 26, 2022
3.606
3.626
3.519
3.590
13,964,255
+0.00(+0.00%)
Jul 25, 2022
3.535
3.622
3.499
3.590
18,727,800
+0.16(+4.62%)
Jul 22, 2022
3.582
3.630
3.424
3.432
16,853,702
-0.03(-0.92%)
Jul 21, 2022
3.416
3.475
3.355
3.463
20,433,956
+0.00(+0.00%)
Jul 20, 2022
3.455
3.511
3.400
3.463
16,262,524
-0.06(-1.58%)
Jul 19, 2022
3.432
3.542
3.416
3.519
13,753,194
+0.10(+2.78%)
Jul 18, 2022
3.495
3.549
3.392
3.424
20,961,808
-0.02(-0.69%)
Jul 15, 2022
3.265
3.455
3.241
3.447
33,703,536
+0.22(+6.88%)
Jul 14, 2022
3.273
3.273
3.186
3.225
24,650,266
-0.20(-5.79%)
Jul 13, 2022
3.352
3.503
3.329
3.424
21,072,492
+0.08(+2.37%)
Jul 12, 2022
3.281
3.428
3.265
3.344
23,514,236
-0.03(-0.94%)
Jul 11, 2022
3.376
3.443
3.368
3.376
17,733,930
-0.13(-3.84%)
Jul 08, 2022
3.566
3.566
3.439
3.511
18,289,696
+0.03(+0.91%)
Jul 07, 2022
3.424
3.511
3.416
3.479
36,686,024
+0.23(+7.07%)
Jul 06, 2022
3.202
3.273
3.122
3.249
23,486,580
+0.03(+0.99%)
Jul 05, 2022
3.218
3.225
3.130
3.218
25,754,412
-0.12(-3.56%)
Jul 01, 2022
3.297
3.364
3.194
3.336
21,410,016
-0.06(-1.86%)
Jun 30, 2022
3.408
3.469
3.329
3.400
25,270,742
-0.12(-3.38%)
Jun 29, 2022
3.566
3.574
3.479
3.519
16,957,526
-0.01(-0.22%)
Jun 28, 2022
3.622
3.661
3.495
3.527
24,333,400
-0.04(-1.11%)
Jun 27, 2022
3.535
3.638
3.511
3.566
24,012,030
+0.08(+2.27%)
Jun 24, 2022
3.432
3.535
3.364
3.487
26,074,002
+0.13(+4.02%)
Jun 23, 2022
3.566
3.570
3.305
3.352
37,459,560
-0.13(-3.86%)
Jun 22, 2022
3.471
3.550
3.435
3.487
25,099,224
-0.17(-4.56%)
Jun 21, 2022
3.677
3.717
3.622
3.653
22,627,738
+0.02(+0.44%)
Jun 17, 2022
3.717
3.780
3.598
3.638
47,297,096
-0.13(-3.37%)
Jun 16, 2022
3.907
3.939
3.709
3.764
13,863,425
-0.21(-5.19%)
Jun 15, 2022
3.939
4.046
3.892
3.970
33,400,020
+0.07(+1.83%)
Jun 14, 2022
4.002
4.002
3.875
3.899
16,050,506
-0.10(-2.57%)
Jun 13, 2022
4.121
4.145
3.915
4.002
22,722,088
-0.35(-8.01%)
Jun 10, 2022
4.279
4.398
4.228
4.351
23,249,618
-0.08(-1.79%)
Jun 09, 2022
4.581
4.581
4.430
4.430
21,684,182
-0.24(-5.09%)
Jun 08, 2022
4.921
4.929
4.660
4.668
25,650,634
-0.31(-6.21%)
Jun 07, 2022
4.913
4.977
4.862
4.977
16,784,410
-0.01(-0.16%)
Jun 06, 2022
5.056
5.064
4.945
4.985
13,401,026
+0.01(+0.16%)
Jun 03, 2022
4.953
5.024
4.921
4.977
13,669,035
-0.03(-0.63%)
Jun 02, 2022
4.882
5.064
4.869
5.009
17,356,370
+0.21(+4.46%)
Jun 01, 2022
4.866
4.882
4.775
4.795
17,781,266
-0.04(-0.82%)
May 31, 2022
4.913
4.933
4.771
4.834
13,425,999
-0.06(-1.29%)
May 27, 2022
4.866
4.952
4.842
4.898
16,698,372
+0.07(+1.48%)
May 26, 2022
4.707
4.842
4.692
4.826
21,662,334
+0.10(+2.01%)
May 25, 2022
4.684
4.755
4.644
4.731
19,567,062
-0.02(-0.50%)
May 24, 2022
4.676
4.771
4.561
4.755
15,915,198
+0.03(+0.67%)
May 23, 2022
4.692
4.795
4.668
4.723
16,420,227
+0.17(+3.83%)
May 20, 2022
4.493
4.577
4.430
4.549
21,819,430
+0.22(+5.13%)
May 19, 2022
4.240
4.406
4.228
4.327
18,544,516
+0.17(+4.00%)
May 18, 2022
4.343
4.359
4.149
4.161
16,491,390
-0.30(-6.75%)
May 17, 2022
4.478
4.533
4.410
4.462
13,721,674
+0.16(+3.66%)
May 16, 2022
4.273
4.359
4.242
4.304
16,879,154
+0.06(+1.46%)
May 13, 2022
4.111
4.285
4.111
4.242
20,247,314
+0.15(+3.60%)
May 12, 2022
4.010
4.138
3.963
4.095
32,391,102
+0.05(+1.34%)
May 11, 2022
4.056
4.176
3.990
4.041
21,280,992
+0.09(+2.36%)
May 10, 2022
4.072
4.095
3.839
3.948
24,267,888
-0.16(-3.96%)
May 09, 2022
4.126
4.200
4.066
4.111
26,422,594
-0.16(-3.64%)
May 06, 2022
4.227
4.390
4.126
4.266
26,729,026
-0.04(-0.90%)
May 05, 2022
4.312
4.394
4.056
4.304
33,398,192
+0.01(+0.18%)
May 04, 2022
4.188
4.328
4.111
4.297
22,952,524
-0.01(-0.18%)
May 03, 2022
4.250
4.335
4.196
4.304
23,164,874
+0.11(+2.59%)
May 02, 2022
4.297
4.320
4.072
4.196
28,315,328
-0.20(-4.59%)
Apr 29, 2022
4.615
4.661
4.354
4.397
29,307,332
-0.15(-3.24%)
Apr 28, 2022
4.297
4.568
4.273
4.545
26,566,730
+0.20(+4.64%)
Apr 27, 2022
4.250
4.444
4.223
4.343
30,937,772
+0.22(+5.46%)
Apr 26, 2022
4.297
4.304
4.111
4.118
28,056,476
-0.23(-5.35%)
Apr 25, 2022
4.374
4.397
4.180
4.351
19,381,804
-0.19(-4.27%)
Apr 22, 2022
4.723
4.731
4.491
4.545
34,543,880
-0.13(-2.82%)
Apr 21, 2022
4.847
4.847
4.591
4.677
22,160,152
-0.17(-3.52%)
Apr 20, 2022
4.971
4.999
4.809
4.847
13,012,366
-0.17(-3.40%)
Apr 19, 2022
4.894
5.018
4.863
5.018
14,711,299
+0.15(+3.03%)
Apr 18, 2022
4.840
4.956
4.820
4.871
13,795,923
+0.07(+1.45%)
Apr 14, 2022
4.871
4.905
4.770
4.801
9,824,324
-0.09(-1.90%)
Apr 13, 2022
4.840
4.909
4.809
4.894
9,133,034
+0.05(+1.12%)
Apr 12, 2022
4.917
4.933
4.824
4.840
12,352,551
+0.04(+0.81%)
Apr 11, 2022
4.809
4.855
4.762
4.801
9,121,882
-0.02(-0.48%)
Apr 08, 2022
4.731
4.868
4.684
4.824
14,921,860
+0.04(+0.81%)
Apr 07, 2022
4.847
4.886
4.677
4.785
17,305,340
-0.09(-1.91%)
Apr 06, 2022
4.909
4.964
4.801
4.878
13,354,338
-0.09(-1.72%)
Apr 05, 2022
5.002
5.107
4.936
4.964
16,384,455
-0.06(-1.23%)
Apr 04, 2022
5.103
5.134
5.010
5.026
9,460,312
-0.02(-0.46%)
Apr 01, 2022
5.095
5.123
4.967
5.049
12,812,609
+0.06(+1.24%)
Mar 31, 2022
5.018
5.045
4.948
4.987
11,216,616
+0.03(+0.63%)
Mar 30, 2022
4.871
4.971
4.851
4.956
14,851,312
+0.09(+1.91%)
Mar 29, 2022
4.917
4.956
4.805
4.863
13,939,574
-0.08(-1.57%)
Mar 28, 2022
5.002
5.002
4.878
4.940
14,139,716
-0.03(-0.62%)
Mar 25, 2022
4.971
5.061
4.913
4.971
27,420,812
+0.04(+0.79%)
Mar 24, 2022
4.754
4.971
4.731
4.933
21,859,566
+0.16(+3.41%)
Mar 23, 2022
4.754
4.875
4.754
4.770
10,654,253
+0.08(+1.65%)
Mar 22, 2022
4.746
4.752
4.638
4.692
13,445,688
-0.03(-0.66%)
Mar 21, 2022
4.746
4.816
4.692
4.723
14,867,790
+0.09(+2.01%)
Mar 18, 2022
4.491
4.638
4.467
4.630
17,596,004
+0.11(+2.40%)
Mar 17, 2022
4.413
4.545
4.363
4.522
11,960,617
+0.26(+6.19%)
Mar 16, 2022
4.273
4.359
4.135
4.258
12,832,207
+0.09(+2.23%)
Mar 15, 2022
4.250
4.269
4.142
4.165
17,134,306
-0.18(-4.11%)
Mar 14, 2022
4.568
4.584
4.320
4.343
18,563,842
-0.23(-5.08%)
Mar 11, 2022
4.630
4.684
4.568
4.576
19,857,698
-0.06(-1.34%)
Mar 10, 2022
4.405
4.653
4.397
4.638
15,859,256
+0.21(+4.73%)
Mar 09, 2022
4.289
4.440
4.269
4.428
13,371,571
+0.17(+4.01%)
Mar 08, 2022
4.413
4.428
4.215
4.258
19,062,566
-0.07(-1.62%)
Mar 07, 2022
4.475
4.540
4.313
4.328
22,075,656
-0.12(-2.77%)
Mar 04, 2022
4.297
4.459
4.271
4.451
25,228,644
+0.12(+2.85%)
Mar 03, 2022
4.328
4.367
4.267
4.328
24,689,740
+0.23(+5.64%)
Mar 02, 2022
3.874
4.113
3.835
4.097
21,657,864
+0.28(+7.47%)
Mar 01, 2022
3.758
3.889
3.758
3.812
13,996,673
+0.06(+1.64%)
Feb 28, 2022
3.674
3.766
3.666
3.751
10,792,934
+0.01(+0.21%)
Feb 25, 2022
3.543
3.766
3.597
3.743
21,787,302
+0.12(+3.18%)
Feb 24, 2022
3.650
3.654
3.500
3.627
23,316,104
-0.15(-3.88%)
Feb 23, 2022
3.766
3.835
3.720
3.774
14,524,202
-0.09(-2.39%)
Feb 22, 2022
3.866
3.912
3.804
3.866
13,378,500
+0.03(+0.80%)
Feb 18, 2022
3.835
0
-0.03(-0.80%)
Feb 17, 2022
3.997
3.997
3.858
3.866
14,746,757
-0.26(-6.34%)
Feb 16, 2022
4.128
4.193
4.074
4.128
8,712,570
+0.02(+0.37%)
Feb 15, 2022
4.105
4.139
4.036
4.113
8,642,468
+0.02(+0.38%)
Feb 14, 2022
4.151
4.159
4.036
4.097
12,571,409
-0.01(-0.19%)
Feb 11, 2022
4.151
4.232
4.074
4.105
25,524,758
-0.13(-3.09%)
Feb 10, 2022
4.267
4.344
4.213
4.236
15,093,346
-0.02(-0.54%)
Feb 09, 2022
4.205
4.286
4.182
4.259
9,073,946
+0.04(+0.91%)
Feb 08, 2022
4.166
4.228
4.143
4.220
9,224,667
-0.03(-0.72%)
Feb 07, 2022
4.182
4.290
4.151
4.251
8,357,458
+0.10(+2.41%)
Feb 04, 2022
4.113
4.166
4.082
4.151
7,585,874
+0.01(+0.19%)
Feb 03, 2022
4.159
4.128
4.143
7,652,565
-0.09(-2.18%)
Feb 02, 2022
4.182
4.236
4.136
4.236
10,946,819
+0.02(+0.55%)
Feb 01, 2022
3.997
4.213
3.997
4.213
14,350,141
+0.18(+4.59%)
Jan 31, 2022
3.997
4.028
8,312,779
+0.02(+0.58%)
Jan 28, 2022
4.036
4.051
3.920
4.005
14,985,103
+0.05(+1.17%)
Jan 27, 2022
3.982
4.051
3.920
3.959
13,814,309
+0.01(+0.19%)
Jan 26, 2022
3.959
4.032
3.912
3.951
15,127,636
+0.08(+1.99%)
Jan 25, 2022
3.851
3.897
3.781
3.874
14,431,371
-0.02(-0.59%)
Jan 24, 2022
3.828
3.912
3.727
3.897
20,169,396
+0.05(+1.20%)
Jan 21, 2022
3.974
3.974
3.843
3.851
13,130,045
-0.17(-4.21%)
Jan 20, 2022
4.113
4.151
4.012
4.020
10,796,254
-0.07(-1.69%)
Jan 19, 2022
4.051
4.105
4.028
4.089
12,970,758
+0.17(+4.32%)
Jan 18, 2022
3.935
3.959
3.843
3.920
13,431,595
-0.02(-0.39%)
Jan 14, 2022
3.935
0
-0.01(-0.20%)
Jan 13, 2022
4.005
4.051
3.928
3.943
14,137,613
-0.08(-2.10%)
Jan 12, 2022
3.982
4.043
3.908
4.028
12,939,006
+0.14(+3.56%)
Jan 11, 2022
3.828
3.893
3.797
3.889
11,065,220
+0.15(+4.12%)
Jan 10, 2022
3.751
3.785
3.691
3.735
7,812,875
-0.02(-0.41%)
Jan 07, 2022
3.650
3.758
3.639
3.751
8,791,825
+0.08(+2.31%)
Jan 06, 2022
3.751
3.751
3.635
3.666
9,127,218
+0.01(+0.21%)
Jan 05, 2022
3.774
3.816
3.658
3.658
16,797,052
-0.08(-2.26%)
Jan 04, 2022
3.712
3.781
3.689
3.743
8,905,209
+0.03(+0.83%)
Jan 03, 2022
3.774
3.797
3.701
3.712
8,413,494
-0.08(-2.03%)
Dec 31, 2021
3.743
3.804
3.704
3.789
6,061,940
+0.02(+0.61%)
Dec 30, 2021
3.751
3.808
3.739
3.766
5,700,947
+0.10(+2.73%)
Dec 29, 2021
3.689
3.704
3.643
3.666
6,516,974
-0.04(-1.04%)
Dec 28, 2021
3.666
3.720
3.650
3.704
7,049,948
-0.01(-0.21%)
Dec 27, 2021
3.666
3.724
3.627
3.712
7,617,480
+0.06(+1.69%)
Dec 23, 2021
3.666
3.666
3.607
3.650
11,740,715
-0.06(-1.66%)
Dec 22, 2021
3.635
3.727
3.627
3.712
6,736,169
+0.02(+0.42%)
Dec 21, 2021
3.681
3.735
3.658
3.697
11,333,825
+0.06(+1.69%)
Dec 20, 2021
3.743
3.751
3.612
3.635
13,361,899
-0.26(-6.72%)
Dec 17, 2021
3.928
3.947
3.874
3.897
9,742,512
-0.11(-2.69%)
Dec 16, 2021
3.951
4.020
3.928
4.005
10,528,417
+0.08(+2.16%)
Dec 15, 2021
3.943
3.951
3.781
3.920
11,697,429
-0.02(-0.59%)
Dec 14, 2021
3.974
4.020
3.905
3.943
12,706,686
-0.02(-0.39%)
Dec 13, 2021
4.043
4.066
3.928
3.959
11,297,180
-0.06(-1.53%)
Dec 10, 2021
4.020
4.051
3.989
4.020
7,891,594
+0.07(+1.75%)
Dec 09, 2021
3.943
3.985
3.905
3.951
5,608,348
-0.05(-1.16%)
Dec 08, 2021
3.997
4.043
3.982
3.997
6,565,484
+0.05(+1.37%)
Dec 07, 2021
3.928
3.989
3.905
3.943
9,247,935
+0.12(+3.02%)
Dec 06, 2021
3.835
3.881
3.801
3.828
9,344,919
+0.08(+2.05%)
Dec 03, 2021
3.812
3.881
3.697
3.751
11,276,257
+0.03(+0.83%)
Dec 02, 2021
3.627
3.743
3.627
3.720
9,443,973
+0.22(+6.15%)
Dec 01, 2021
3.620
3.693
3.496
3.504
9,544,016
+0.02(+0.66%)
Nov 30, 2021
3.566
3.616
3.419
3.481
12,150,592
-0.03(-0.88%)
Nov 29, 2021
3.573
3.573
3.500
3.512
7,624,567
+0.01(+0.22%)
Nov 26, 2021
3.481
3.508
3.419
3.504
6,708,143
-0.05(-1.30%)
Nov 24, 2021
3.458
3.562
3.450
3.550
8,122,764
+0.06(+1.77%)
Nov 23, 2021
3.543
3.570
3.439
3.489
10,295,350
+0.02(+0.67%)
Nov 22, 2021
3.435
3.520
3.416
3.466
11,713,876
+0.09(+2.74%)
Nov 19, 2021
3.381
3.427
3.362
3.373
9,079,803
+0.04(+1.15%)
Nov 18, 2021
3.435
3.350
3.335
3.335
8,852,827
-0.17(-4.84%)
Nov 17, 2021
3.566
3.589
3.473
3.504
8,200,903
-0.04(-1.09%)
Nov 16, 2021
3.550
3.566
3.489
3.543
8,800,425
-0.01(-0.22%)
Nov 15, 2021
3.581
3.597
3.504
3.550
3,696,620
-0.02(-0.43%)
Nov 12, 2021
3.504
3.635
3.496
3.566
16,128,979
+0.02(+0.43%)
Nov 11, 2021
3.489
3.589
3.481
3.550
11,890,876
+0.25(+7.71%)
Nov 10, 2021
3.319
3.296
6,177,534
-0.05(-1.61%)
Nov 09, 2021
3.342
3.385
3.283
3.350
12,316,755
+0.07(+2.11%)
Nov 08, 2021
3.235
3.335
3.225
3.281
14,516,272
+0.10(+3.00%)
Nov 05, 2021
3.243
3.257
3.164
3.185
11,997,071
-0.05(-1.56%)
Nov 04, 2021
3.293
3.318
3.207
3.236
11,240,552
-0.05(-1.53%)
Nov 03, 2021
3.279
3.347
3.243
3.286
16,179,804
+0.01(+0.44%)
Nov 02, 2021
3.293
3.308
3.244
3.272
8,156,457
-0.09(-2.57%)
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.