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 (%)
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%)
Nov 01, 2021
3.343
3.322
3.293
3.358
8,162,115
-0.04(-1.27%)
Oct 29, 2021
3.415
3.473
3.376
3.401
11,538,329
-0.06(-1.66%)
Oct 28, 2021
3.494
3.530
3.444
3.459
7,832,637
-0.05(-1.43%)
Oct 27, 2021
3.645
3.653
3.480
3.509
22,221,202
-0.09(-2.40%)
Oct 26, 2021
3.595
3.602
3.595
12,574,484
+0.00(+0.00%)
Oct 25, 2021
3.423
3.620
3.415
3.595
10,099,169
+0.23(+6.84%)
Oct 22, 2021
3.351
3.401
3.250
3.365
16,233,144
+0.01(+0.43%)
Oct 21, 2021
3.423
3.426
3.232
3.351
12,087,942
-0.17(-4.70%)
Oct 20, 2021
3.494
3.577
3.480
3.516
9,807,749
-0.03(-0.81%)
Oct 19, 2021
3.660
3.660
3.505
3.545
12,663,183
-0.12(-3.14%)
Oct 18, 2021
3.574
3.667
3.530
3.660
8,621,715
-0.02(-0.59%)
Oct 15, 2021
3.638
3.715
3.631
3.681
9,852,126
+0.04(+0.99%)
Oct 14, 2021
3.602
3.681
3.570
3.645
12,855,082
+0.06(+1.81%)
Oct 13, 2021
3.459
3.613
3.459
3.581
9,897,747
+0.09(+2.47%)
Oct 12, 2021
3.523
3.566
3.487
3.494
3,606,707
-0.01(-0.21%)
Oct 11, 2021
3.595
3.624
3.494
3.502
9,464,299
-0.02(-0.61%)
Oct 08, 2021
3.581
3.606
3.516
3.523
5,678,709
+0.04(+1.03%)
Oct 07, 2021
3.415
3.548
3.408
3.487
15,174,584
+0.05(+1.46%)
Oct 06, 2021
3.459
3.509
3.354
3.437
14,792,454
-0.08(-2.25%)
Oct 05, 2021
3.595
3.617
3.512
3.516
11,194,209
-0.05(-1.41%)
Oct 04, 2021
3.610
3.689
3.556
3.566
12,398,737
-0.12(-3.13%)
Oct 01, 2021
3.610
3.710
3.574
3.681
19,914,384
+0.14(+4.07%)
Sep 30, 2021
3.538
3.678
3.523
3.538
17,564,258
+0.12(+3.36%)
Sep 29, 2021
3.466
3.466
3.365
3.423
23,219,720
+0.06(+1.69%)
Sep 28, 2021
3.465
3.472
3.348
3.366
26,601,310
-0.15(-4.23%)
Sep 27, 2021
3.486
3.564
3.444
3.515
27,648,444
+0.01(+0.40%)
Sep 24, 2021
3.465
3.543
3.451
3.500
17,852,970
-0.07(-1.98%)
Sep 23, 2021
3.337
3.614
3.330
3.571
28,060,540
+0.21(+6.11%)
Sep 22, 2021
3.408
3.476
3.359
3.366
19,780,760
+0.16(+5.09%)
Sep 21, 2021
3.203
3.217
3.100
3.203
13,958,548
+0.00(+0.00%)
Sep 20, 2021
3.174
3.206
3.075
3.203
18,912,462
-0.08(-2.38%)
Sep 17, 2021
3.408
3.426
3.274
3.281
18,545,132
-0.23(-6.46%)
Sep 16, 2021
3.607
3.621
3.486
3.508
12,624,168
-0.16(-4.26%)
Sep 15, 2021
3.663
3.706
3.635
3.663
16,086,989
-0.04(-0.96%)
Sep 14, 2021
3.741
3.741
3.656
3.699
9,462,869
-0.01(-0.38%)
Sep 13, 2021
3.777
3.784
3.678
3.713
12,871,646
+0.08(+2.14%)
Sep 10, 2021
3.748
3.795
3.635
3.635
6,448,333
-0.06(-1.54%)
Sep 09, 2021
3.649
3.741
3.585
3.692
16,013,436
+0.13(+3.78%)
Sep 08, 2021
3.777
3.780
3.550
3.557
21,755,662
-0.22(-5.82%)
Sep 07, 2021
3.756
3.826
3.720
3.777
6,681,743
+0.09(+2.30%)
Sep 03, 2021
3.777
3.795
3.692
3.692
9,799,146
-0.03(-0.76%)
Sep 02, 2021
3.812
3.855
3.699
3.720
19,772,946
-0.11(-2.78%)
Sep 01, 2021
3.734
3.876
3.724
3.826
7,045,986
-0.01(-0.37%)
Aug 31, 2021
3.890
3.890
3.819
3.841
9,751,676
-0.04(-0.91%)
Aug 30, 2021
3.911
3.933
3.844
3.876
10,595,638
-0.06(-1.44%)
Aug 27, 2021
3.862
3.936
3.833
3.933
7,180,265
+0.13(+3.35%)
Aug 26, 2021
3.841
3.876
3.777
3.805
7,700,854
-0.11(-2.89%)
Aug 25, 2021
3.883
3.926
3.841
3.918
7,607,089
+0.06(+1.47%)
Aug 24, 2021
3.812
3.897
3.784
3.862
11,873,763
+0.21(+5.83%)
Aug 23, 2021
3.649
3.699
3.617
3.649
7,168,828
+0.04(+1.18%)
Aug 20, 2021
3.585
3.646
3.543
3.607
7,131,487
-0.01(-0.20%)
Aug 19, 2021
3.635
3.656
3.578
3.614
11,389,528
-0.16(-4.32%)
Aug 18, 2021
3.805
3.869
3.770
3.777
18,239,206
-0.09(-2.38%)
Aug 17, 2021
3.954
3.972
3.823
3.869
8,411,993
-0.10(-2.62%)
Aug 16, 2021
4.056
4.056
3.942
3.973
9,610,858
-0.17(-4.03%)
Aug 13, 2021
4.168
4.175
4.091
4.140
8,267,326
-0.03(-0.83%)
Aug 12, 2021
4.230
4.265
4.164
4.175
20,846,190
-0.08(-1.96%)
Aug 11, 2021
4.258
4.272
4.147
4.258
16,594,825
+0.03(+0.82%)
Aug 10, 2021
4.112
4.251
4.091
4.223
12,620,855
+0.13(+3.06%)
Aug 09, 2021
4.056
4.119
4.008
4.098
7,975,495
-0.03(-0.67%)
Aug 06, 2021
4.147
4.154
4.056
4.126
9,285,173
+0.03(+0.85%)
Aug 05, 2021
4.182
4.202
4.025
4.091
14,820,201
-0.10(-2.33%)
Aug 04, 2021
4.223
4.269
4.084
4.189
11,781,132
+0.02(+0.50%)
Aug 03, 2021
4.084
4.199
3.990
4.168
12,725,920
+0.05(+1.18%)
Aug 02, 2021
4.189
4.216
4.098
4.119
9,678,164
-0.01(-0.17%)
Jul 30, 2021
4.209
4.272
4.098
4.126
9,971,186
-0.14(-3.26%)
Jul 29, 2021
4.209
4.272
4.189
4.265
13,213,505
+0.13(+3.03%)
Jul 28, 2021
4.133
4.168
4.063
4.140
6,390,583
+0.03(+0.85%)
Jul 27, 2021
4.182
4.185
4.036
4.105
12,178,591
-0.13(-2.96%)
Jul 26, 2021
4.112
4.244
4.105
4.230
13,440,184
+0.17(+4.11%)
Jul 23, 2021
4.091
4.133
4.056
4.063
12,751,844
+0.01(+0.34%)
Jul 22, 2021
4.029
4.077
3.966
4.049
11,807,433
+0.00(+0.00%)
Jul 21, 2021
3.910
4.063
3.896
4.049
11,865,005
+0.15(+3.93%)
Jul 20, 2021
3.834
3.931
3.778
3.896
11,314,473
+0.02(+0.54%)
Jul 19, 2021
3.792
3.882
3.764
3.875
13,417,553
-0.10(-2.62%)
Jul 16, 2021
4.049
4.067
3.935
3.980
13,796,842
-0.06(-1.55%)
Jul 15, 2021
4.091
4.161
3.987
4.042
13,749,808
-0.03(-0.85%)
Jul 14, 2021
4.168
4.244
4.039
4.077
18,628,656
+0.02(+0.51%)
Jul 13, 2021
4.105
4.112
4.036
4.056
14,539,411
+0.00(+0.00%)
Jul 12, 2021
3.924
4.074
3.903
4.056
11,105,803
+0.08(+2.10%)
Jul 09, 2021
3.903
4.001
3.869
3.973
11,395,923
+0.15(+3.82%)
Jul 08, 2021
3.848
3.878
3.759
3.827
11,578,911
-0.15(-3.68%)
Jul 07, 2021
3.973
4.036
3.918
3.973
9,588,322
+0.05(+1.24%)
Jul 06, 2021
3.945
3.997
3.889
3.924
17,145,372
-0.13(-3.09%)
Jul 02, 2021
4.022
4.098
3.980
4.049
10,691,345
+0.09(+2.28%)
Jul 01, 2021
4.147
4.154
3.938
3.959
16,191,972
-0.15(-3.56%)
Jun 30, 2021
4.189
4.189
4.070
4.105
28,799,974
-0.13(-2.96%)
Jun 29, 2021
4.328
4.335
4.168
4.230
51,647,408
-0.06(-1.30%)
Jun 28, 2021
4.335
4.342
4.209
4.286
19,501,494
-0.01(-0.16%)
Jun 25, 2021
4.376
4.411
4.293
4.293
16,947,958
-0.03(-0.80%)
Jun 24, 2021
4.230
4.397
4.189
4.328
18,868,418
+0.17(+4.19%)
Jun 23, 2021
4.168
4.216
4.133
4.154
13,396,456
+0.01(+0.17%)
Jun 22, 2021
4.105
4.182
4.070
4.147
21,116,280
+0.02(+0.51%)
Jun 21, 2021
3.973
4.164
3.973
4.126
16,634,728
+0.13(+3.13%)
Jun 18, 2021
4.042
4.077
3.959
4.001
20,986,858
+0.03(+0.70%)
Jun 17, 2021
4.126
4.126
3.952
3.973
39,360,288
-0.17(-4.19%)
Jun 16, 2021
4.342
4.349
4.112
4.147
27,663,914
-0.24(-5.55%)
Jun 15, 2021
4.383
4.404
4.288
4.390
13,602,908
-0.01(-0.32%)
Jun 14, 2021
4.481
4.488
4.383
4.404
10,618,175
-0.07(-1.56%)
Jun 11, 2021
4.474
4.484
4.399
4.474
13,227,355
+0.06(+1.42%)
Jun 10, 2021
4.418
4.439
4.352
4.411
13,549,999
+0.03(+0.63%)
Jun 09, 2021
4.328
4.453
4.314
4.383
21,065,138
+0.05(+1.12%)
Jun 08, 2021
4.411
4.446
4.328
4.335
13,351,226
-0.06(-1.27%)
Jun 07, 2021
4.411
4.439
4.352
4.390
12,952,485
-0.10(-2.32%)
Jun 04, 2021
4.578
4.585
4.460
4.495
17,468,190
+0.01(+0.16%)
Jun 03, 2021
4.523
4.530
4.432
4.488
7,845,771
-0.10(-2.12%)
Jun 02, 2021
4.550
4.655
4.536
4.585
17,034,858
-0.02(-0.45%)
Jun 01, 2021
4.516
4.620
4.481
4.606
18,657,198
+0.26(+5.92%)
May 28, 2021
4.356
4.418
4.286
4.349
19,085,938
-0.07(-1.57%)
May 27, 2021
4.342
4.460
4.314
4.418
33,897,456
+0.17(+3.93%)
May 26, 2021
4.154
4.286
4.140
4.251
22,035,808
+0.04(+0.99%)
May 25, 2021
4.369
4.376
4.185
4.209
23,764,144
-0.08(-1.79%)
May 24, 2021
4.328
4.356
4.272
4.286
59,492,476
-0.12(-2.69%)
May 21, 2021
4.530
4.578
4.376
4.404
23,508,992
-0.15(-3.21%)
May 20, 2021
4.669
4.679
4.526
4.550
17,929,348
-0.11(-2.39%)
May 19, 2021
4.606
4.731
4.495
4.662
31,873,834
-0.08(-1.62%)
May 18, 2021
4.697
4.783
4.655
4.738
31,087,732
+0.08(+1.79%)
May 17, 2021
4.536
4.690
4.526
4.655
25,051,090
+0.13(+2.85%)
May 14, 2021
4.581
4.605
4.433
4.526
38,323,260
-0.10(-2.08%)
May 13, 2021
4.684
4.835
4.594
4.622
44,554,852
-0.14(-2.89%)
May 12, 2021
4.897
4.945
4.725
4.760
39,033,752
-0.23(-4.68%)
May 11, 2021
4.691
4.999
4.677
4.993
50,919,956
+0.22(+4.61%)
May 10, 2021
4.890
4.911
4.760
4.773
36,785,236
+0.01(+0.29%)
May 07, 2021
4.711
4.790
4.656
4.760
30,521,438
+0.05(+1.02%)
May 06, 2021
4.505
4.718
4.498
4.711
39,062,400
+0.26(+5.87%)
May 05, 2021
4.402
4.498
4.340
4.450
37,786,404
+0.31(+7.48%)
May 04, 2021
4.120
4.202
4.092
4.140
32,398,634
+0.00(+0.00%)
May 03, 2021
4.196
4.221
4.102
4.140
41,942,676
-0.08(-1.95%)
Apr 30, 2021
4.326
4.395
4.209
4.223
34,724,140
-0.21(-4.81%)
Apr 29, 2021
4.491
4.491
4.326
4.436
33,001,156
-0.01(-0.31%)
Apr 28, 2021
4.354
4.478
4.348
4.450
26,783,072
+0.11(+2.54%)
Apr 27, 2021
4.312
4.381
4.288
4.340
35,037,224
+0.01(+0.16%)
Apr 26, 2021
4.230
4.340
4.196
4.333
35,066,844
+0.13(+3.11%)
Apr 23, 2021
4.223
4.268
4.085
4.202
52,394,228
+0.01(+0.16%)
Apr 22, 2021
4.106
4.216
4.024
4.196
39,385,464
+0.12(+2.87%)
Apr 21, 2021
3.969
4.079
3.907
4.079
14,760,259
+0.10(+2.60%)
Apr 20, 2021
4.037
4.037
3.934
3.975
36,037,340
-0.06(-1.37%)
Apr 19, 2021
3.962
4.085
3.934
4.030
34,851,476
+0.03(+0.69%)
Apr 16, 2021
3.948
4.024
3.858
4.003
29,889,960
+0.04(+1.04%)
Apr 15, 2021
3.989
4.010
3.907
3.962
27,827,618
+0.06(+1.59%)
Apr 14, 2021
3.838
3.953
3.834
3.900
30,284,178
+0.06(+1.61%)
Apr 13, 2021
3.700
3.886
3.687
3.838
41,850,864
+0.12(+3.14%)
Apr 12, 2021
3.810
3.817
3.680
3.721
27,808,800
-0.05(-1.28%)
Apr 09, 2021
3.721
3.783
3.690
3.769
29,524,876
+0.00(+0.00%)
Apr 08, 2021
3.790
3.824
3.721
3.769
31,794,932
+0.04(+1.11%)
Apr 07, 2021
3.714
3.803
3.666
3.728
48,139,684
+0.06(+1.69%)
Apr 06, 2021
3.570
3.693
3.570
3.666
33,734,392
+0.12(+3.50%)
Apr 05, 2021
3.611
3.652
3.515
3.542
37,898,068
+0.03(+0.78%)
Apr 01, 2021
3.687
3.707
3.489
3.515
34,739,264
-0.16(-4.31%)
Mar 31, 2021
3.556
3.680
3.556
3.673
37,360,228
+0.17(+4.71%)
Mar 30, 2021
3.453
3.535
3.391
3.508
27,771,534
+0.07(+2.00%)
Mar 29, 2021
3.398
3.494
3.384
3.439
39,219,356
+0.01(+0.40%)
Mar 26, 2021
3.377
3.491
3.308
3.425
29,857,100
+0.14(+4.18%)
Mar 25, 2021
3.246
3.332
3.184
3.288
31,020,410
+0.04(+1.27%)
Mar 24, 2021
3.315
3.384
3.233
3.246
17,873,058
-0.05(-1.46%)
Mar 23, 2021
3.432
3.460
3.253
3.295
20,711,156
-0.14(-4.20%)
Mar 22, 2021
3.411
3.473
3.350
3.439
17,270,106
-0.12(-3.29%)
Mar 19, 2021
3.549
3.604
3.460
3.556
21,591,054
+0.07(+1.97%)
Mar 18, 2021
3.590
3.645
3.473
3.487
17,417,046
-0.08(-2.12%)
Mar 17, 2021
3.466
3.611
3.466
3.563
16,861,822
+0.05(+1.37%)
Mar 16, 2021
3.521
3.563
3.453
3.515
16,692,189
+0.06(+1.59%)
Mar 15, 2021
3.377
3.460
3.315
3.460
12,543,211
+0.08(+2.44%)
Mar 12, 2021
3.439
3.473
3.352
3.377
12,367,156
-0.07(-1.94%)
Mar 11, 2021
3.396
3.451
3.341
3.444
19,617,256
+0.21(+6.57%)
Mar 10, 2021
3.197
3.252
3.136
3.232
14,623,380
+0.02(+0.64%)
Mar 09, 2021
3.143
3.314
3.076
3.211
21,272,072
+0.05(+1.52%)
Mar 08, 2021
3.334
3.389
3.150
3.163
18,423,562
-0.18(-5.52%)
Mar 05, 2021
3.252
3.355
3.211
3.348
15,650,975
+0.12(+3.60%)
Mar 04, 2021
3.341
3.410
3.197
3.232
19,463,790
-0.03(-1.05%)
Mar 03, 2021
3.245
3.307
3.129
3.266
15,246,419
+0.01(+0.21%)
Mar 02, 2021
3.156
3.286
3.130
3.259
15,131,146
+0.02(+0.63%)
Mar 01, 2021
3.245
3.334
3.177
3.239
12,084,875
+0.10(+3.28%)
Feb 26, 2021
3.266
3.266
3.119
3.136
13,171,128
-0.08(-2.35%)
Feb 25, 2021
3.437
3.458
3.184
3.211
12,181,672
-0.22(-6.39%)
Feb 24, 2021
3.341
3.451
3.328
3.430
20,660,112
+0.19(+5.92%)
Feb 23, 2021
3.115
3.245
3.047
3.239
11,718,686
+0.13(+4.19%)
Feb 22, 2021
2.944
3.197
2.924
3.108
12,534,919
-0.06(-1.94%)
Feb 19, 2021
3.095
3.170
3.095
3.170
11,290,832
+0.11(+3.58%)
Feb 18, 2021
3.108
3.122
3.033
3.061
6,247,531
-0.01(-0.45%)
Feb 17, 2021
3.115
3.143
3.061
3.074
7,760,008
-0.05(-1.54%)
Feb 16, 2021
3.115
3.163
3.095
3.122
4,000,974
+0.04(+1.33%)
Feb 12, 2021
3.040
3.102
3.013
3.081
5,223,613
+0.02(+0.67%)
Feb 11, 2021
3.074
3.115
3.026
3.061
7,294,018
+0.07(+2.29%)
Feb 10, 2021
3.061
3.067
2.958
2.992
6,186,470
-0.08(-2.67%)
Feb 09, 2021
3.026
3.081
2.965
3.074
5,526,629
+0.01(+0.22%)
Feb 08, 2021
3.095
3.150
3.033
3.067
7,464,437
-0.01(-0.22%)
Feb 05, 2021
2.958
3.115
2.951
3.074
10,826,819
+0.16(+5.40%)
Feb 04, 2021
2.985
3.006
2.910
2.917
7,868,258
-0.07(-2.29%)
Feb 03, 2021
2.992
3.047
2.965
2.985
7,063,278
+0.05(+1.87%)
Feb 02, 2021
2.972
2.978
2.903
2.930
6,149,846
+0.02(+0.71%)
Feb 01, 2021
2.937
2.951
2.848
2.910
6,127,465
+0.01(+0.24%)
Jan 29, 2021
2.958
2.992
2.869
2.903
8,517,709
-0.16(-5.15%)
Jan 28, 2021
2.972
3.081
2.937
3.061
7,069,005
+0.10(+3.47%)
Jan 27, 2021
2.978
3.054
2.896
2.958
9,955,204
-0.12(-3.79%)
Jan 26, 2021
3.177
3.191
3.061
3.074
10,357,027
+0.00(+0.00%)
Jan 25, 2021
3.177
3.184
3.026
3.074
5,139,153
-0.10(-3.02%)
Jan 22, 2021
3.102
3.177
3.095
3.170
6,591,844
-0.01(-0.22%)
Jan 21, 2021
3.232
3.239
3.156
3.177
4,875,552
-0.01(-0.43%)
Jan 20, 2021
3.252
3.269
3.191
3.191
10,217,777
-0.08(-2.51%)
Jan 19, 2021
3.334
3.355
3.197
3.273
33,159,316
-0.06(-1.85%)
Jan 15, 2021
3.499
3.506
3.314
3.334
14,097,985
-0.31(-8.63%)
Jan 14, 2021
3.519
3.656
3.499
3.649
8,003,985
+0.21(+5.96%)
Jan 13, 2021
3.451
3.492
3.396
3.444
9,867,744
-0.09(-2.52%)
Jan 12, 2021
3.519
3.581
3.492
3.533
8,714,248
+0.00(+0.00%)
Jan 11, 2021
3.547
3.622
3.512
3.533
8,642,644
-0.17(-4.62%)
Jan 08, 2021
3.711
3.745
3.608
3.704
5,478,330
-0.01(-0.18%)
Jan 07, 2021
3.732
3.738
3.649
3.711
11,071,524
+0.09(+2.46%)
Jan 06, 2021
3.478
3.711
3.464
3.622
11,954,572
+0.16(+4.75%)
Jan 05, 2021
3.369
3.488
3.338
3.458
7,459,874
+0.07(+2.02%)
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.