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
Mizuho Financial Group ADR
(NY:
MFG
)
3.990
-0.050 (-1.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2014
2.791
2.791
2.770
2.791
451,547
+0.00(+0.00%)
Feb 27, 2014
2.791
2.798
2.770
2.791
427,232
-0.03(-1.20%)
Feb 26, 2014
2.852
2.852
2.811
2.825
224,643
-0.02(-0.72%)
Feb 25, 2014
2.852
2.859
2.832
2.845
389,731
-0.01(-0.24%)
Feb 24, 2014
2.838
2.859
2.825
2.852
428,223
+0.03(+0.96%)
Feb 21, 2014
2.838
2.845
2.818
2.825
304,842
-0.01(-0.24%)
Feb 20, 2014
2.818
2.838
2.818
2.832
397,700
-0.06(-2.11%)
Feb 19, 2014
2.865
2.913
2.838
2.893
1,394,454
+0.00(+0.00%)
Feb 18, 2014
2.886
2.893
2.865
2.893
356,448
+0.10(+3.40%)
Feb 14, 2014
2.784
2.798
2.798
2.798
350,356
-0.03(-1.20%)
Feb 13, 2014
2.804
2.832
2.791
2.832
469,369
-0.01(-0.48%)
Feb 12, 2014
2.845
2.845
2.832
2.845
168,240
-0.03(-0.95%)
Feb 11, 2014
2.838
2.879
2.838
2.872
229,780
+0.03(+1.20%)
Feb 10, 2014
2.838
2.838
2.825
2.838
3,173,458
+0.00(+0.00%)
Feb 07, 2014
2.838
2.845
2.825
2.838
476,328
+0.06(+2.20%)
Feb 06, 2014
2.770
2.784
2.750
2.777
351,914
+0.00(+0.00%)
Feb 05, 2014
2.757
2.777
2.743
2.777
572,054
+0.02(+0.74%)
Feb 04, 2014
2.764
2.764
2.723
2.757
494,572
-0.01(-0.25%)
Feb 03, 2014
2.798
2.804
2.750
2.764
896,254
-0.12(-4.24%)
Jan 31, 2014
2.906
2.906
2.872
2.886
382,917
-0.04(-1.39%)
Jan 30, 2014
2.886
2.947
2.865
2.927
611,093
+0.00(+0.00%)
Jan 29, 2014
2.927
2.940
2.913
2.927
765,178
-0.01(-0.46%)
Jan 28, 2014
2.954
2.961
2.933
2.940
415,429
-0.03(-0.92%)
Jan 27, 2014
2.981
2.988
2.947
2.967
356,432
-0.01(-0.23%)
Jan 24, 2014
3.028
3.028
2.974
2.974
799,530
-0.08(-2.67%)
Jan 23, 2014
3.062
3.069
3.028
3.056
528,815
+0.02(+0.67%)
Jan 22, 2014
3.049
3.049
3.022
3.035
449,492
+0.01(+0.45%)
Jan 21, 2014
3.028
3.028
3.001
3.022
310,945
+0.00(+0.00%)
Jan 17, 2014
3.035
3.022
3.022
3.022
228,710
+0.03(+0.91%)
Jan 16, 2014
3.049
3.049
2.988
2.994
239,446
-0.05(-1.78%)
Jan 15, 2014
3.056
3.056
3.035
3.049
260,416
-0.01(-0.22%)
Jan 14, 2014
3.049
3.056
3.028
3.056
657,902
+0.01(+0.22%)
Jan 13, 2014
3.049
3.056
3.022
3.049
1,028,019
-0.01(-0.22%)
Jan 10, 2014
3.062
3.069
3.042
3.056
947,750
+0.05(+1.58%)
Jan 09, 2014
3.022
3.022
2.974
3.008
404,986
+0.00(+0.00%)
Jan 08, 2014
3.015
3.022
3.001
3.008
408,937
+0.03(+1.14%)
Jan 07, 2014
2.954
2.974
2.940
2.974
683,184
+0.03(+0.92%)
Jan 06, 2014
2.954
2.967
2.933
2.947
255,344
+0.01(+0.46%)
Jan 03, 2014
2.920
2.933
2.906
2.933
305,122
+0.01(+0.23%)
Jan 02, 2014
2.954
2.954
2.913
2.927
399,908
-0.03(-1.15%)
Dec 31, 2013
2.947
2.961
2.961
2.961
485,550
+0.03(+0.93%)
Dec 30, 2013
2.961
2.967
2.914
2.933
674,922
+0.04(+1.41%)
Dec 27, 2013
2.879
2.899
2.865
2.893
1,015,785
+0.05(+1.91%)
Dec 26, 2013
2.798
2.859
2.798
2.838
871,055
+0.05(+1.95%)
Dec 24, 2013
2.770
2.791
2.764
2.784
314,984
-0.03(-1.20%)
Dec 23, 2013
2.818
2.825
2.798
2.818
346,855
+0.03(+1.22%)
Dec 20, 2013
2.791
2.804
2.777
2.784
400,883
+0.00(+0.00%)
Dec 19, 2013
2.804
2.804
2.770
2.784
381,403
-0.05(-1.91%)
Dec 18, 2013
2.818
2.845
2.784
2.838
546,666
+0.06(+2.20%)
Dec 17, 2013
2.777
2.791
2.757
2.777
459,975
-0.01(-0.49%)
Dec 16, 2013
2.791
2.798
2.777
2.791
322,143
+0.01(+0.24%)
Dec 13, 2013
2.798
2.798
2.777
2.784
353,725
-0.03(-0.97%)
Dec 12, 2013
2.811
2.825
2.804
2.811
257,770
-0.01(-0.24%)
Dec 11, 2013
2.825
2.832
2.811
2.818
230,258
-0.02(-0.72%)
Dec 10, 2013
2.818
2.838
2.811
2.838
336,140
+0.03(+0.97%)
Dec 09, 2013
2.832
2.832
2.804
2.811
299,207
-0.03(-0.96%)
Dec 06, 2013
2.838
2.852
2.828
2.838
354,229
+0.02(+0.72%)
Dec 05, 2013
2.825
2.835
2.798
2.818
636,285
+0.01(+0.24%)
Dec 04, 2013
2.811
2.811
2.784
2.811
387,907
-0.02(-0.72%)
Dec 03, 2013
2.832
2.838
2.811
2.832
1,575,994
-0.03(-0.95%)
Dec 02, 2013
2.865
2.872
2.859
2.859
258,786
-0.01(-0.47%)
Nov 29, 2013
2.865
2.879
2.859
2.872
296,629
-0.03(-1.17%)
Nov 27, 2013
2.893
2.906
2.879
2.906
216,438
-0.01(-0.23%)
Nov 26, 2013
2.893
2.920
2.886
2.913
335,333
+0.03(+0.94%)
Nov 25, 2013
2.893
2.899
2.879
2.886
664,050
-0.03(-1.16%)
Nov 22, 2013
2.906
2.927
2.893
2.920
623,661
-0.02(-0.69%)
Nov 21, 2013
2.940
2.947
2.927
2.940
563,597
-0.01(-0.46%)
Nov 20, 2013
2.967
2.967
2.947
2.954
370,452
-0.03(-0.91%)
Nov 19, 2013
2.974
2.981
2.967
2.981
109,253
-0.01(-0.45%)
Nov 18, 2013
3.001
3.008
2.988
2.994
174,932
+0.00(+0.00%)
Nov 15, 2013
2.947
2.994
2.947
2.994
396,612
+0.05(+1.85%)
Nov 14, 2013
2.947
2.967
2.927
2.940
1,018,611
+0.07(+2.36%)
Nov 12, 2013
2.865
2.872
2.844
2.872
887,836
+0.02(+0.71%)
Nov 11, 2013
2.838
2.865
2.825
2.852
669,387
+0.02(+0.72%)
Nov 08, 2013
2.825
2.845
2.818
2.832
284,206
+0.04(+1.46%)
Nov 07, 2013
2.838
2.838
2.784
2.791
405,464
-0.06(-2.14%)
Nov 06, 2013
2.845
2.859
2.838
2.852
318,165
+0.02(+0.72%)
Nov 05, 2013
2.825
2.832
2.811
2.832
447,313
-0.01(-0.48%)
Nov 04, 2013
2.845
2.852
2.825
2.845
265,839
-0.01(-0.24%)
Nov 01, 2013
2.832
2.852
2.818
2.852
389,711
+0.00(+0.00%)
Oct 31, 2013
2.838
2.852
2.818
2.852
961,204
+0.01(+0.24%)
Oct 30, 2013
2.886
2.893
2.845
2.845
819,967
-0.05(-1.64%)
Oct 29, 2013
2.879
2.893
2.872
2.893
289,053
-0.01(-0.23%)
Oct 28, 2013
2.865
2.899
2.865
2.899
320,100
+0.03(+0.95%)
Oct 25, 2013
2.865
2.872
2.852
2.872
161,807
+0.00(+0.00%)
Oct 24, 2013
2.872
2.879
2.852
2.872
366,579
+0.02(+0.71%)
Oct 23, 2013
2.872
2.879
2.845
2.852
246,010
-0.06(-2.10%)
Oct 22, 2013
2.913
2.913
2.899
2.913
400,821
+0.01(+0.47%)
Oct 21, 2013
2.906
2.913
2.886
2.899
387,566
-0.02(-0.70%)
Oct 18, 2013
2.906
2.927
2.899
2.920
305,004
+0.01(+0.23%)
Oct 17, 2013
2.913
2.913
2.893
2.913
526,914
+0.02(+0.70%)
Oct 16, 2013
2.872
2.906
2.865
2.893
559,085
+0.04(+1.43%)
Oct 15, 2013
2.865
2.865
2.844
2.852
248,858
-0.03(-1.18%)
Oct 14, 2013
2.859
2.886
2.852
2.886
328,468
+0.00(+0.00%)
Oct 11, 2013
2.852
2.886
2.852
2.886
299,941
+0.03(+1.19%)
Oct 10, 2013
2.838
2.852
2.818
2.852
401,562
+0.00(+0.00%)
Oct 09, 2013
2.832
2.865
2.791
2.852
710,058
+0.05(+1.69%)
Oct 08, 2013
2.845
2.852
2.791
2.804
756,337
-0.04(-1.43%)
Oct 07, 2013
2.859
2.859
2.832
2.845
532,112
-0.07(-2.33%)
Oct 04, 2013
2.886
2.913
2.886
2.913
548,742
+0.01(+0.47%)
Oct 03, 2013
2.899
2.906
2.865
2.899
825,933
-0.01(-0.47%)
Oct 02, 2013
2.913
2.920
2.872
2.913
792,199
-0.01(-0.46%)
Oct 01, 2013
2.913
2.930
2.906
2.927
518,228
-0.07(-2.27%)
Sep 27, 2013
3.015
3.015
2.981
2.994
625,467
-0.06(-2.00%)
Sep 26, 2013
3.035
3.056
3.025
3.056
613,255
+0.03(+0.90%)
Sep 25, 2013
3.022
3.056
3.022
3.028
969,582
-0.02(-0.67%)
Sep 24, 2013
3.028
3.062
3.028
3.049
461,661
+0.03(+0.90%)
Sep 23, 2013
3.022
3.028
3.008
3.022
317,622
-0.01(-0.22%)
Sep 20, 2013
3.042
3.042
3.001
3.028
250,811
-0.02(-0.67%)
Sep 19, 2013
3.049
3.056
3.022
3.049
679,982
+0.00(+0.00%)
Sep 18, 2013
2.981
3.056
2.981
3.049
348,079
+0.07(+2.28%)
Sep 17, 2013
2.940
2.981
2.927
2.981
239,607
+0.02(+0.69%)
Sep 16, 2013
2.974
2.974
2.927
2.961
205,836
+0.03(+1.16%)
Sep 13, 2013
2.906
2.927
2.899
2.927
126,036
+0.02(+0.70%)
Sep 12, 2013
2.913
2.920
2.893
2.906
286,813
+0.00(+0.00%)
Sep 11, 2013
2.886
2.906
2.879
2.906
320,959
-0.04(-1.38%)
Sep 10, 2013
2.920
2.947
2.920
2.947
281,383
+0.03(+1.17%)
Sep 09, 2013
2.886
2.913
2.879
2.913
427,399
+0.05(+1.66%)
Sep 06, 2013
2.865
2.872
2.825
2.865
493,641
+0.01(+0.48%)
Sep 05, 2013
2.845
2.859
2.825
2.852
366,555
-0.05(-1.64%)
Sep 04, 2013
2.845
2.899
2.845
2.899
384,250
+0.09(+3.14%)
Sep 03, 2013
2.811
2.825
2.798
2.811
415,705
+0.07(+2.48%)
Aug 30, 2013
2.750
2.974
2.730
2.743
658,006
-0.03(-1.22%)
Aug 29, 2013
2.770
2.791
2.770
2.777
240,535
-0.02(-0.73%)
Aug 28, 2013
2.784
2.804
2.777
2.798
226,541
+0.00(+0.00%)
Aug 27, 2013
2.791
2.811
2.777
2.798
728,671
-0.01(-0.24%)
Aug 26, 2013
2.811
2.818
2.791
2.804
397,074
-0.05(-1.67%)
Aug 23, 2013
2.832
2.852
2.825
2.852
441,416
+0.03(+1.20%)
Aug 22, 2013
2.811
2.832
2.811
2.818
227,462
+0.03(+0.97%)
Aug 21, 2013
2.811
2.815
2.770
2.791
206,970
-0.04(-1.44%)
Aug 20, 2013
2.818
2.838
2.811
2.832
305,646
+0.01(+0.48%)
Aug 19, 2013
2.845
2.852
2.818
2.818
300,717
-0.03(-1.19%)
Aug 16, 2013
2.838
2.852
2.832
2.852
248,283
+0.01(+0.24%)
Aug 15, 2013
2.845
2.852
2.828
2.845
210,830
-0.03(-1.18%)
Aug 14, 2013
2.893
2.893
2.865
2.879
259,658
-0.03(-0.93%)
Aug 13, 2013
2.899
2.906
2.865
2.906
224,258
+0.01(+0.47%)
Aug 12, 2013
2.872
2.893
2.872
2.893
274,819
-0.02(-0.70%)
Aug 09, 2013
2.913
2.933
2.906
2.913
274,043
-0.01(-0.46%)
Aug 08, 2013
2.920
2.940
2.893
2.927
443,252
+0.01(+0.23%)
Aug 07, 2013
2.920
2.933
2.906
2.920
387,279
-0.03(-1.15%)
Aug 06, 2013
2.967
2.967
2.927
2.954
473,531
-0.02(-0.68%)
Aug 05, 2013
2.947
2.974
2.940
2.974
171,854
+0.03(+1.15%)
Aug 02, 2013
2.940
2.947
2.920
2.940
221,739
+0.00(+0.00%)
Aug 01, 2013
2.920
2.950
2.920
2.940
469,536
+0.10(+3.59%)
Jul 31, 2013
2.777
2.852
2.777
2.838
470,502
+0.05(+1.95%)
Jul 30, 2013
2.811
2.818
2.784
2.784
325,477
+0.01(+0.49%)
Jul 29, 2013
2.791
2.798
2.764
2.770
827,012
-0.05(-1.69%)
Jul 26, 2013
2.818
2.832
2.804
2.818
464,755
-0.08(-2.81%)
Jul 25, 2013
2.886
2.906
2.859
2.899
486,983
-0.07(-2.51%)
Jul 24, 2013
2.994
2.994
2.967
2.974
245,760
-0.03(-0.90%)
Jul 23, 2013
3.008
3.008
2.977
3.001
466,196
-0.02(-0.67%)
Jul 22, 2013
2.994
3.022
2.988
3.022
527,632
+0.00(+0.00%)
Jul 19, 2013
3.001
3.022
3.001
3.022
769,406
+0.00(+0.00%)
Jul 18, 2013
2.994
3.022
2.994
3.022
307,914
+0.03(+1.14%)
Jul 17, 2013
2.988
3.001
2.974
2.988
601,279
+0.03(+0.92%)
Jul 16, 2013
2.981
2.981
2.954
2.961
1,110,770
-0.03(-0.91%)
Jul 15, 2013
2.954
2.988
2.947
2.988
760,449
+0.02(+0.69%)
Jul 12, 2013
2.927
2.967
2.920
2.967
681,126
+0.02(+0.69%)
Jul 11, 2013
2.927
2.954
2.913
2.947
615,621
+0.06(+2.12%)
Jul 10, 2013
2.879
2.886
2.859
2.886
797,466
+0.00(+0.00%)
Jul 09, 2013
2.886
2.899
2.879
2.886
470,166
+0.05(+1.67%)
Jul 08, 2013
2.838
2.865
2.825
2.838
629,966
-0.03(-0.95%)
Jul 05, 2013
2.859
2.865
2.833
2.865
419,269
+0.03(+0.96%)
Jul 03, 2013
2.791
2.838
2.791
2.838
704,121
+0.02(+0.72%)
Jul 02, 2013
2.832
2.859
2.811
2.818
904,628
-0.01(-0.24%)
Jul 01, 2013
2.832
2.852
2.811
2.825
317,535
+0.02(+0.73%)
Jun 28, 2013
2.784
2.825
2.777
2.804
637,786
+0.04(+1.47%)
Jun 27, 2013
2.736
2.764
2.736
2.764
1,784,536
+0.07(+2.52%)
Jun 26, 2013
2.709
2.709
2.682
2.696
465,849
-0.01(-0.50%)
Jun 25, 2013
2.675
2.709
2.662
2.709
572,908
+0.07(+2.57%)
Jun 24, 2013
2.655
2.662
2.607
2.641
1,239,693
-0.06(-2.26%)
Jun 21, 2013
2.709
2.709
2.662
2.703
960,688
+0.04(+1.53%)
Jun 20, 2013
2.696
2.703
2.635
2.662
1,613,807
-0.08(-2.97%)
Jun 19, 2013
2.770
2.811
2.723
2.743
1,514,535
+0.03(+1.25%)
Jun 18, 2013
2.703
2.723
2.703
2.709
666,494
+0.03(+1.01%)
Jun 17, 2013
2.709
2.716
2.662
2.682
725,961
+0.05(+1.80%)
Jun 14, 2013
2.662
2.662
2.614
2.635
886,208
-0.14(-4.90%)
Jun 13, 2013
2.743
2.770
2.730
2.770
834,152
+0.07(+2.77%)
Jun 12, 2013
2.723
2.736
2.682
2.696
1,105,047
-0.02(-0.75%)
Jun 11, 2013
2.703
2.743
2.696
2.716
1,832,966
+0.03(+1.01%)
Jun 10, 2013
2.709
2.716
2.675
2.689
816,646
+0.01(+0.51%)
Jun 07, 2013
2.614
2.675
2.607
2.675
854,712
+0.08(+3.14%)
Jun 06, 2013
2.553
2.594
2.523
2.594
2,079,181
+0.01(+0.26%)
Jun 05, 2013
2.614
2.621
2.580
2.587
1,279,275
-0.11(-4.03%)
Jun 04, 2013
2.723
2.736
2.658
2.696
2,198,954
+0.18(+7.30%)
Jun 03, 2013
2.499
2.519
2.458
2.512
2,672,685
-0.13(-4.88%)
May 31, 2013
2.614
2.641
2.595
2.641
1,572,657
-0.01(-0.26%)
May 30, 2013
2.621
2.662
2.621
2.648
671,458
-0.01(-0.26%)
May 29, 2013
2.655
2.662
2.614
2.655
1,764,926
-0.05(-2.00%)
May 28, 2013
2.716
2.736
2.692
2.709
2,177,417
+0.00(+0.00%)
May 24, 2013
2.723
2.730
2.675
2.709
2,231,705
-0.07(-2.45%)
May 23, 2013
2.723
2.784
2.682
2.777
1,636,805
-0.10(-3.54%)
May 22, 2013
2.933
2.961
2.879
2.879
1,815,064
-0.05(-1.62%)
May 21, 2013
2.947
2.947
2.920
2.927
1,064,524
-0.01(-0.46%)
May 20, 2013
2.961
2.967
2.940
2.940
1,029,303
-0.02(-0.69%)
May 17, 2013
2.961
2.981
2.954
2.961
1,113,051
+0.07(+2.35%)
May 16, 2013
2.920
2.940
2.865
2.893
2,797,985
-0.17(-5.54%)
May 15, 2013
3.042
3.062
3.001
3.062
1,127,569
-0.01(-0.44%)
May 13, 2013
3.028
3.090
3.028
3.076
5,049,673
+0.16(+5.35%)
May 10, 2013
2.893
2.927
2.866
2.920
2,714,198
+0.00(+0.00%)
May 09, 2013
2.940
2.947
2.906
2.920
2,364,290
-0.05(-1.60%)
May 08, 2013
2.974
2.994
2.947
2.967
1,362,805
-0.03(-1.13%)
May 07, 2013
2.988
3.015
2.988
3.001
819,503
-0.03(-1.12%)
May 06, 2013
3.062
3.062
3.022
3.035
2,086,932
-0.03(-0.89%)
May 03, 2013
3.062
3.076
3.022
3.062
2,418,509
+0.04(+1.35%)
May 02, 2013
3.001
3.042
2.994
3.022
652,378
+0.04(+1.37%)
May 01, 2013
2.994
2.994
2.967
2.981
406,148
-0.01(-0.23%)
Apr 30, 2013
3.008
3.008
2.974
2.988
11,357,270
-0.02(-0.68%)
Apr 29, 2013
2.994
3.008
2.977
3.008
2,227,241
+0.02(+0.68%)
Apr 26, 2013
2.994
2.988
2.974
2.988
701,117
+0.00(+0.00%)
Apr 25, 2013
2.961
3.008
2.961
2.988
2,060,014
+0.04(+1.38%)
Apr 24, 2013
2.947
2.954
2.920
2.947
1,413,645
-0.03(-1.14%)
Apr 23, 2013
2.961
2.994
2.947
2.981
1,144,021
+0.00(+0.00%)
Apr 22, 2013
2.981
2.994
2.947
2.981
1,162,883
-0.01(-0.45%)
Apr 19, 2013
2.961
3.001
2.961
2.994
1,049,145
+0.02(+0.68%)
Apr 18, 2013
2.994
3.001
2.961
2.974
1,040,921
+0.03(+1.15%)
Apr 17, 2013
2.940
2.961
2.906
2.940
1,272,582
+0.01(+0.23%)
Apr 16, 2013
2.927
2.947
2.913
2.933
1,195,698
+0.05(+1.65%)
Apr 15, 2013
2.916
2.940
2.865
2.886
1,943,264
-0.10(-3.41%)
Apr 12, 2013
2.981
3.001
2.947
2.988
1,621,873
-0.03(-1.12%)
Apr 11, 2013
2.994
3.056
2.981
3.022
3,955,054
-0.01(-0.22%)
Apr 10, 2013
3.028
3.062
3.022
3.028
4,300,041
+0.06(+2.06%)
Apr 09, 2013
2.940
2.967
2.913
2.967
2,643,040
-0.07(-2.24%)
Apr 08, 2013
3.008
3.049
3.008
3.035
2,706,011
+0.00(+0.00%)
Apr 05, 2013
2.967
3.071
2.961
3.035
2,148,453
-0.03(-0.89%)
Apr 04, 2013
2.988
3.069
2.988
3.062
2,731,739
+0.25(+8.94%)
Apr 03, 2013
2.865
2.865
2.811
2.811
539,703
-0.04(-1.43%)
Apr 02, 2013
2.845
2.872
2.838
2.852
918,307
+0.10(+3.70%)
Apr 01, 2013
2.770
2.784
2.743
2.750
1,130,494
-0.15(-5.15%)
Mar 28, 2013
2.906
2.913
2.893
2.899
724,235
-0.05(-1.84%)
Mar 27, 2013
2.933
2.967
2.927
2.954
410,965
+0.02(+0.69%)
Mar 26, 2013
2.947
2.954
2.923
2.933
784,856
-0.05(-1.59%)
Mar 25, 2013
3.008
3.028
2.967
2.981
806,748
-0.05(-1.79%)
Mar 22, 2013
3.015
3.052
3.015
3.035
781,119
+0.03(+0.90%)
Mar 21, 2013
3.022
3.035
3.001
3.008
838,937
-0.05(-1.56%)
Mar 20, 2013
3.042
3.056
3.022
3.056
775,348
+0.02(+0.67%)
Mar 19, 2013
2.988
3.035
2.988
3.035
2,077,603
+0.05(+1.82%)
Mar 18, 2013
2.988
3.008
2.981
2.981
760,577
-0.01(-0.45%)
Mar 15, 2013
3.028
3.028
2.988
2.994
649,502
-0.06(-2.00%)
Mar 14, 2013
3.035
3.056
3.022
3.056
605,840
+0.03(+0.90%)
Mar 13, 2013
3.001
3.042
3.001
3.028
1,006,447
+0.03(+0.90%)
Mar 12, 2013
3.008
3.028
3.001
3.001
1,097,734
-0.09(-2.86%)
Mar 11, 2013
3.042
3.090
3.042
3.090
2,321,615
+0.14(+4.84%)
Mar 08, 2013
2.933
2.974
2.927
2.947
1,211,306
-0.01(-0.46%)
Mar 07, 2013
2.954
2.981
2.947
2.961
859,795
-0.05(-1.80%)
Mar 06, 2013
3.015
3.035
3.001
3.015
666,548
-0.02(-0.67%)
Mar 05, 2013
3.028
3.039
3.015
3.035
553,066
+0.01(+0.22%)
Mar 04, 2013
3.008
3.035
2.981
3.028
2,013,606
+0.01(+0.22%)
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.