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 27, 2015
2.512
2.512
2.499
2.499
414,050
-0.01(-0.54%)
Feb 26, 2015
2.519
2.526
2.506
2.512
356,410
+0.00(+0.00%)
Feb 25, 2015
2.499
2.512
2.492
2.512
276,217
+0.01(+0.27%)
Feb 24, 2015
2.506
2.512
2.485
2.506
378,534
+0.01(+0.27%)
Feb 23, 2015
2.499
2.506
2.485
2.499
427,017
+0.00(+0.00%)
Feb 20, 2015
2.492
2.499
2.478
2.499
334,389
+0.00(+0.00%)
Feb 19, 2015
2.492
2.499
2.485
2.499
508,134
+0.07(+2.79%)
Feb 18, 2015
2.417
2.438
2.411
2.431
878,955
+0.04(+1.70%)
Feb 17, 2015
2.363
2.390
2.349
2.390
791,386
+0.03(+1.15%)
Feb 13, 2015
2.336
2.363
2.363
2.363
789,810
+0.04(+1.75%)
Feb 12, 2015
2.288
2.322
2.288
2.322
520,962
+0.03(+1.48%)
Feb 11, 2015
2.275
2.288
2.254
2.288
368,592
+0.01(+0.60%)
Feb 10, 2015
2.275
2.282
2.268
2.275
562,013
+0.00(+0.00%)
Feb 09, 2015
2.282
2.288
2.268
2.275
699,448
+0.01(+0.30%)
Feb 06, 2015
2.282
2.288
2.261
2.268
894,101
-0.01(-0.60%)
Feb 05, 2015
2.254
2.288
2.254
2.282
729,960
+0.05(+2.44%)
Feb 04, 2015
2.227
2.241
2.207
2.227
1,357,756
+0.01(+0.31%)
Feb 03, 2015
2.214
2.227
2.200
2.220
821,219
+0.00(+0.00%)
Feb 02, 2015
2.214
2.227
2.186
2.220
909,895
+0.03(+1.55%)
Jan 30, 2015
2.227
2.227
2.183
2.186
1,026,107
-0.09(-3.88%)
Jan 29, 2015
2.248
2.275
2.234
2.275
589,605
+0.03(+1.21%)
Jan 28, 2015
2.282
2.288
2.248
2.248
546,788
-0.03(-1.49%)
Jan 27, 2015
2.288
2.302
2.282
2.282
914,700
+0.00(+0.00%)
Jan 26, 2015
2.261
2.288
2.254
2.282
1,122,167
+0.03(+1.20%)
Jan 23, 2015
2.275
2.282
2.254
2.254
827,965
-0.03(-1.48%)
Jan 22, 2015
2.254
2.288
2.254
2.288
673,420
+0.02(+0.90%)
Jan 21, 2015
2.261
2.275
2.228
2.268
11,870,280
+0.01(+0.30%)
Jan 20, 2015
2.261
2.268
2.248
2.261
1,564,391
-0.01(-0.60%)
Jan 16, 2015
2.261
2.275
2.254
2.275
518,616
+0.02(+0.90%)
Jan 15, 2015
2.261
2.261
2.234
2.254
739,818
+0.01(+0.61%)
Jan 14, 2015
2.227
2.241
2.220
2.241
671,825
-0.01(-0.30%)
Jan 13, 2015
2.241
2.282
2.234
2.248
1,038,802
+0.00(+0.00%)
Jan 12, 2015
2.241
2.248
2.220
2.248
743,744
+0.00(+0.00%)
Jan 09, 2015
2.254
2.254
2.227
2.248
665,230
-0.02(-0.90%)
Jan 08, 2015
2.248
2.275
2.241
2.268
402,233
+0.02(+0.91%)
Jan 07, 2015
2.248
2.268
2.241
2.248
992,337
+0.00(+0.00%)
Jan 06, 2015
2.261
2.268
2.234
2.248
552,104
-0.01(-0.60%)
Jan 05, 2015
2.288
2.288
2.241
2.261
751,997
-0.03(-1.19%)
Jan 02, 2015
2.302
2.329
2.288
2.288
1,031,120
-0.02(-0.88%)
Dec 31, 2014
2.309
2.309
2.309
2.309
637,386
-0.01(-0.29%)
Dec 30, 2014
2.288
2.329
2.282
2.315
879,477
+0.01(+0.59%)
Dec 29, 2014
2.309
2.309
2.275
2.302
810,440
-0.03(-1.45%)
Dec 26, 2014
2.295
2.336
2.295
2.336
751,215
+0.04(+1.78%)
Dec 24, 2014
2.268
2.295
2.295
2.295
201,613
-0.03(-1.17%)
Dec 23, 2014
2.315
2.326
2.302
2.322
687,326
+0.00(+0.00%)
Dec 22, 2014
2.302
2.322
2.295
2.322
1,081,127
+0.00(+0.00%)
Dec 19, 2014
2.288
2.322
2.288
2.322
1,000,086
+0.03(+1.18%)
Dec 18, 2014
2.275
2.302
2.275
2.295
689,845
+0.00(+0.00%)
Dec 17, 2014
2.295
2.315
2.288
2.295
723,375
-0.01(-0.29%)
Dec 16, 2014
2.282
2.302
2.268
2.302
1,147,097
+0.03(+1.50%)
Dec 15, 2014
2.295
2.296
2.261
2.268
706,354
-0.03(-1.47%)
Dec 12, 2014
2.309
2.322
2.295
2.302
535,376
-0.01(-0.29%)
Dec 11, 2014
2.288
2.336
2.288
2.309
882,084
-0.01(-0.58%)
Dec 10, 2014
2.329
2.336
2.315
2.322
587,695
+0.00(+0.00%)
Dec 09, 2014
2.336
2.343
2.315
2.322
1,091,587
+0.03(+1.48%)
Dec 08, 2014
2.295
2.309
2.282
2.288
505,445
-0.03(-1.17%)
Dec 05, 2014
2.309
2.319
2.302
2.315
413,750
-0.01(-0.58%)
Dec 04, 2014
2.336
2.343
2.315
2.329
556,789
-0.02(-0.87%)
Dec 03, 2014
2.329
2.349
2.329
2.349
310,766
+0.02(+0.87%)
Dec 02, 2014
2.329
2.343
2.329
2.329
622,695
+0.01(+0.29%)
Dec 01, 2014
2.329
2.343
2.322
2.322
671,990
-0.02(-0.87%)
Nov 28, 2014
2.329
2.343
2.329
2.343
180,669
+0.01(+0.29%)
Nov 26, 2014
2.343
2.336
2.336
2.336
219,874
+0.00(+0.00%)
Nov 25, 2014
2.363
2.356
2.336
2.336
1,621,116
-0.03(-1.15%)
Nov 24, 2014
2.356
2.377
2.356
2.363
831,682
+0.00(+0.00%)
Nov 21, 2014
2.363
2.377
2.356
2.363
347,613
+0.01(+0.58%)
Nov 20, 2014
2.343
2.370
2.343
2.349
554,845
-0.01(-0.29%)
Nov 19, 2014
2.349
2.363
2.343
2.356
334,309
-0.01(-0.29%)
Nov 18, 2014
2.356
2.377
2.343
2.363
578,824
+0.00(+0.00%)
Nov 17, 2014
2.349
2.370
2.343
2.363
581,636
-0.06(-2.52%)
Nov 14, 2014
2.377
2.424
2.377
2.424
310,386
+0.00(+0.00%)
Nov 13, 2014
2.411
2.424
2.404
2.424
355,579
+0.01(+0.28%)
Nov 12, 2014
2.397
2.417
2.397
2.417
310,157
-0.01(-0.28%)
Nov 11, 2014
2.417
2.424
2.404
2.424
266,487
-0.03(-1.11%)
Nov 10, 2014
2.404
2.458
2.404
2.451
1,766,365
+0.03(+1.40%)
Nov 07, 2014
2.390
2.417
2.377
2.417
692,491
+0.01(+0.56%)
Nov 06, 2014
2.404
2.417
2.397
2.404
398,756
-0.05(-2.21%)
Nov 05, 2014
2.458
2.458
2.444
2.458
367,719
+0.00(+0.00%)
Nov 04, 2014
2.444
2.458
2.431
2.458
1,128,668
-0.11(-4.23%)
Nov 03, 2014
2.546
2.601
2.499
2.567
1,853,005
+0.05(+2.16%)
Oct 31, 2014
2.472
2.519
2.465
2.512
876,422
+0.07(+3.06%)
Oct 30, 2014
2.404
2.438
2.404
2.438
343,840
+0.03(+1.41%)
Oct 29, 2014
2.404
2.417
2.390
2.404
242,312
+0.02(+0.85%)
Oct 28, 2014
2.377
2.390
2.373
2.383
413,996
+0.01(+0.29%)
Oct 27, 2014
2.363
2.383
2.377
2.377
447,850
+0.00(+0.00%)
Oct 24, 2014
2.349
2.383
2.349
2.377
386,634
+0.02(+0.86%)
Oct 23, 2014
2.356
2.377
2.356
2.356
458,778
+0.00(+0.00%)
Oct 22, 2014
2.356
2.370
2.349
2.356
345,871
+0.01(+0.29%)
Oct 21, 2014
2.336
2.356
2.336
2.349
289,574
-0.01(-0.29%)
Oct 20, 2014
2.329
2.363
2.329
2.356
504,583
+0.06(+2.66%)
Oct 17, 2014
2.295
2.302
2.275
2.295
395,023
+0.01(+0.30%)
Oct 16, 2014
2.275
2.302
2.254
2.288
501,411
-0.05(-2.32%)
Oct 15, 2014
2.336
2.343
2.315
2.343
458,404
-0.01(-0.29%)
Oct 14, 2014
2.349
2.370
2.349
2.349
413,433
+0.00(+0.00%)
Oct 13, 2014
2.356
2.377
2.343
2.349
425,416
-0.01(-0.29%)
Oct 10, 2014
2.390
2.390
2.349
2.356
601,827
-0.04(-1.70%)
Oct 09, 2014
2.424
2.424
2.390
2.397
412,063
-0.04(-1.67%)
Oct 08, 2014
2.411
2.438
2.400
2.438
455,437
+0.01(+0.28%)
Oct 07, 2014
2.444
2.444
2.417
2.431
340,391
-0.01(-0.28%)
Oct 06, 2014
2.431
2.451
2.424
2.438
233,887
+0.01(+0.28%)
Oct 03, 2014
2.417
2.438
2.417
2.431
695,546
+0.03(+1.13%)
Oct 02, 2014
2.411
2.417
2.390
2.404
677,037
-0.03(-1.12%)
Oct 01, 2014
2.424
2.431
2.417
2.431
750,084
+0.01(+0.28%)
Sep 30, 2014
2.424
2.431
2.411
2.424
423,782
-0.03(-1.38%)
Sep 29, 2014
2.458
2.465
2.444
2.458
256,238
-0.03(-1.09%)
Sep 26, 2014
2.465
2.485
2.465
2.485
211,346
+0.02(+0.83%)
Sep 25, 2014
2.512
2.512
2.458
2.465
424,821
-0.05(-1.89%)
Sep 24, 2014
2.492
2.519
2.492
2.512
294,670
+0.02(+0.82%)
Sep 23, 2014
2.492
2.506
2.485
2.492
439,372
-0.01(-0.54%)
Sep 22, 2014
2.512
2.519
2.499
2.506
314,126
-0.01(-0.27%)
Sep 19, 2014
2.526
2.533
2.499
2.512
366,015
-0.02(-0.80%)
Sep 18, 2014
2.512
2.533
2.499
2.533
504,317
+0.02(+0.81%)
Sep 17, 2014
2.533
2.533
2.492
2.512
586,053
-0.05(-2.12%)
Sep 16, 2014
2.560
2.567
2.540
2.567
632,842
-0.03(-1.05%)
Sep 15, 2014
2.601
2.601
2.574
2.594
588,870
+0.00(+0.00%)
Sep 12, 2014
2.580
2.594
2.574
2.594
253,226
+0.01(+0.26%)
Sep 11, 2014
2.580
2.587
2.569
2.587
315,763
-0.01(-0.26%)
Sep 10, 2014
2.594
2.594
2.574
2.594
273,628
+0.01(+0.53%)
Sep 09, 2014
2.587
2.594
2.567
2.580
277,619
-0.03(-1.30%)
Sep 08, 2014
2.601
2.614
2.594
2.614
364,907
+0.00(+0.00%)
Sep 05, 2014
2.607
2.614
2.594
2.614
203,942
-0.02(-0.77%)
Sep 04, 2014
2.635
2.641
2.621
2.635
243,420
-0.01(-0.26%)
Sep 03, 2014
2.628
2.641
2.621
2.641
191,818
+0.01(+0.26%)
Sep 02, 2014
2.614
2.635
2.614
2.635
312,520
+0.04(+1.57%)
Aug 29, 2014
2.580
2.594
2.594
2.594
198,225
+0.02(+0.79%)
Aug 28, 2014
2.587
2.587
2.574
2.574
262,665
-0.01(-0.26%)
Aug 27, 2014
2.574
2.587
2.574
2.580
135,546
+0.00(+0.00%)
Aug 26, 2014
2.587
2.590
2.580
2.580
210,720
-0.01(-0.52%)
Aug 25, 2014
2.594
2.607
2.587
2.594
289,165
+0.01(+0.26%)
Aug 22, 2014
2.607
2.607
2.587
2.587
158,530
-0.03(-1.04%)
Aug 21, 2014
2.601
2.621
2.594
2.614
490,171
+0.03(+1.05%)
Aug 20, 2014
2.594
2.594
2.580
2.587
113,725
-0.02(-0.78%)
Aug 19, 2014
2.614
2.614
2.597
2.607
218,387
-0.01(-0.26%)
Aug 18, 2014
2.601
2.601
2.601
2.614
223,759
+0.01(+0.52%)
Aug 15, 2014
2.607
2.614
2.607
2.601
320,502
-0.01(-0.52%)
Aug 14, 2014
2.601
2.614
2.601
2.614
605,602
+0.01(+0.26%)
Aug 13, 2014
2.587
2.621
2.587
2.607
494,105
+0.02(+0.79%)
Aug 12, 2014
2.587
2.601
2.587
2.587
227,189
+0.00(+0.00%)
Aug 11, 2014
2.594
2.607
2.587
2.587
240,373
-0.02(-0.78%)
Aug 08, 2014
2.574
2.607
2.574
2.607
191,748
+0.03(+1.32%)
Aug 07, 2014
2.601
2.614
2.574
2.574
501,340
+0.01(+0.26%)
Aug 06, 2014
2.574
2.587
2.567
2.567
281,262
-0.02(-0.79%)
Aug 05, 2014
2.594
2.607
2.574
2.587
323,507
-0.03(-1.04%)
Aug 04, 2014
2.607
2.614
2.594
2.614
312,313
-0.01(-0.26%)
Aug 01, 2014
2.635
2.635
2.601
2.621
457,130
-0.01(-0.52%)
Jul 31, 2014
2.655
2.669
2.621
2.635
302,376
-0.03(-1.02%)
Jul 30, 2014
2.675
2.675
2.655
2.662
528,182
-0.02(-0.76%)
Jul 29, 2014
2.696
2.703
2.675
2.682
222,372
-0.02(-0.75%)
Jul 28, 2014
2.696
2.716
2.696
2.703
264,370
+0.03(+1.27%)
Jul 25, 2014
2.669
2.682
2.662
2.669
207,925
+0.00(+0.00%)
Jul 24, 2014
2.669
2.682
2.662
2.669
314,946
-0.01(-0.25%)
Jul 23, 2014
2.682
2.682
2.669
2.675
192,265
-0.01(-0.25%)
Jul 22, 2014
2.675
2.696
2.675
2.682
239,261
-0.01(-0.50%)
Jul 21, 2014
2.696
2.703
2.682
2.696
200,717
-0.01(-0.25%)
Jul 18, 2014
2.675
2.707
2.675
2.703
197,041
+0.03(+1.02%)
Jul 17, 2014
2.675
2.696
2.675
2.675
269,965
-0.01(-0.51%)
Jul 16, 2014
2.696
2.703
2.689
2.689
137,347
+0.00(+0.00%)
Jul 15, 2014
2.689
2.696
2.675
2.689
193,516
+0.00(+0.00%)
Jul 14, 2014
2.696
2.696
2.682
2.689
233,411
-0.01(-0.25%)
Jul 11, 2014
2.689
2.703
2.682
2.696
238,398
+0.02(+0.76%)
Jul 10, 2014
2.662
2.682
2.662
2.675
350,843
-0.03(-1.25%)
Jul 09, 2014
2.703
2.709
2.703
2.709
208,237
+0.00(+0.00%)
Jul 08, 2014
2.730
2.730
2.703
2.709
335,928
-0.02(-0.75%)
Jul 07, 2014
2.743
2.743
2.709
2.730
304,260
-0.01(-0.50%)
Jul 03, 2014
2.757
2.743
2.743
2.743
91,307
-0.04(-1.46%)
Jul 02, 2014
2.784
2.791
2.777
2.784
184,855
-0.01(-0.24%)
Jul 01, 2014
2.777
2.791
2.770
2.791
256,567
+0.00(+0.00%)
Jun 30, 2014
2.770
2.791
2.764
2.791
343,877
+0.03(+0.98%)
Jun 27, 2014
2.750
2.764
2.750
2.764
192,489
-0.01(-0.25%)
Jun 26, 2014
2.770
2.777
2.764
2.770
331,783
+0.00(+0.00%)
Jun 25, 2014
2.750
2.770
2.743
2.770
275,422
+0.02(+0.74%)
Jun 24, 2014
2.770
2.777
2.747
2.750
259,622
-0.02(-0.74%)
Jun 23, 2014
2.770
2.777
2.757
2.770
349,821
-0.02(-0.73%)
Jun 20, 2014
2.791
2.804
2.770
2.791
505,044
-0.02(-0.72%)
Jun 19, 2014
2.811
2.811
2.798
2.811
226,138
+0.01(+0.49%)
Jun 18, 2014
2.770
2.798
2.764
2.798
201,604
+0.03(+0.98%)
Jun 17, 2014
2.750
2.777
2.743
2.770
256,229
+0.00(+0.00%)
Jun 16, 2014
2.770
2.777
2.757
2.770
163,950
-0.01(-0.49%)
Jun 13, 2014
2.777
2.791
2.764
2.784
325,871
+0.03(+0.99%)
Jun 12, 2014
2.757
2.777
2.757
2.757
239,256
+0.01(+0.25%)
Jun 11, 2014
2.750
2.757
2.736
2.750
126,132
+0.02(+0.75%)
Jun 10, 2014
2.730
2.730
2.716
2.730
469,210
+0.00(+0.00%)
Jun 06, 2014
2.709
2.730
2.703
2.730
280,614
+0.01(+0.50%)
Jun 05, 2014
2.696
2.730
2.682
2.716
739,359
+0.02(+0.76%)
Jun 04, 2014
2.703
2.706
2.689
2.696
186,799
-0.01(-0.50%)
Jun 03, 2014
2.703
2.716
2.703
2.709
458,557
+0.03(+1.01%)
Jun 02, 2014
2.669
2.703
2.662
2.682
517,555
+0.03(+1.28%)
May 30, 2014
2.641
2.669
2.635
2.648
403,869
+0.00(+0.00%)
May 29, 2014
2.635
2.648
2.621
2.648
426,162
+0.03(+1.30%)
May 28, 2014
2.621
2.628
2.614
2.614
204,807
-0.02(-0.77%)
May 27, 2014
2.614
2.645
2.614
2.635
1,306,330
+0.02(+0.78%)
May 23, 2014
2.594
2.614
2.614
2.614
371,857
-0.01(-0.52%)
May 22, 2014
2.614
2.635
2.607
2.628
321,171
+0.01(+0.52%)
May 21, 2014
2.621
2.635
2.614
2.614
245,143
-0.01(-0.26%)
May 20, 2014
2.635
2.648
2.621
2.621
288,873
-0.05(-2.03%)
May 19, 2014
2.655
2.675
2.648
2.675
459,352
+0.00(+0.00%)
May 16, 2014
2.675
2.675
2.655
2.675
472,103
+0.01(+0.51%)
May 15, 2014
2.696
2.709
2.655
2.662
464,185
-0.01(-0.25%)
May 14, 2014
2.696
2.703
2.669
2.669
768,003
-0.03(-1.01%)
May 13, 2014
2.682
2.703
2.675
2.696
361,847
+0.03(+1.02%)
May 12, 2014
2.655
2.669
2.641
2.669
283,180
+0.01(+0.26%)
May 09, 2014
2.648
2.669
2.648
2.662
102,834
+0.01(+0.51%)
May 08, 2014
2.655
2.662
2.641
2.648
316,341
-0.03(-1.02%)
May 07, 2014
2.669
2.675
2.655
2.675
194,806
-0.01(-0.25%)
May 06, 2014
2.675
2.703
2.669
2.682
320,360
+0.00(+0.00%)
May 05, 2014
2.689
2.696
2.675
2.682
342,614
-0.01(-0.50%)
May 02, 2014
2.696
2.703
2.682
2.696
204,073
+0.01(+0.25%)
May 01, 2014
2.682
2.696
2.675
2.689
310,065
+0.03(+1.28%)
Apr 30, 2014
2.641
2.655
2.621
2.655
485,697
+0.01(+0.51%)
Apr 29, 2014
2.628
2.648
2.628
2.641
219,979
+0.01(+0.52%)
Apr 28, 2014
2.648
2.655
2.614
2.628
561,871
+0.01(+0.52%)
Apr 25, 2014
2.628
2.628
2.594
2.614
519,100
+0.00(+0.00%)
Apr 24, 2014
2.628
2.648
2.614
2.614
399,793
-0.01(-0.26%)
Apr 23, 2014
2.628
2.641
2.614
2.621
1,544,804
-0.01(-0.26%)
Apr 22, 2014
2.648
2.662
2.614
2.628
563,858
-0.03(-1.02%)
Apr 21, 2014
2.669
2.669
2.648
2.655
180,441
-0.03(-1.26%)
Apr 17, 2014
2.696
2.689
2.689
2.689
194,544
-0.01(-0.25%)
Apr 16, 2014
2.689
2.703
2.682
2.696
266,498
+0.03(+1.28%)
Apr 15, 2014
2.648
2.662
2.628
2.662
309,750
+0.01(+0.26%)
Apr 14, 2014
2.662
2.662
2.641
2.655
335,372
+0.01(+0.51%)
Apr 11, 2014
2.635
2.648
2.635
2.641
279,105
+0.01(+0.26%)
Apr 10, 2014
2.662
2.662
2.628
2.635
369,764
-0.03(-1.27%)
Apr 09, 2014
2.669
2.675
2.648
2.669
405,436
+0.00(+0.00%)
Apr 08, 2014
2.669
2.682
2.655
2.669
496,383
-0.03(-1.01%)
Apr 07, 2014
2.703
2.703
2.675
2.696
617,893
-0.04(-1.49%)
Apr 04, 2014
2.770
2.770
2.730
2.736
218,119
-0.01(-0.25%)
Apr 03, 2014
2.757
2.832
2.730
2.743
421,029
-0.02(-0.74%)
Apr 02, 2014
2.730
2.764
2.730
2.764
324,295
+0.03(+1.24%)
Apr 01, 2014
2.709
2.730
2.703
2.730
537,492
+0.03(+1.00%)
Mar 31, 2014
2.675
2.709
2.675
2.703
913,441
+0.03(+1.02%)
Mar 28, 2014
2.655
2.682
2.641
2.675
292,128
+0.01(+0.51%)
Mar 27, 2014
2.648
2.662
2.635
2.662
377,258
+0.01(+0.51%)
Mar 26, 2014
2.669
2.669
2.628
2.648
655,361
-0.01(-0.51%)
Mar 25, 2014
2.662
2.682
2.635
2.662
1,993,878
-0.01(-0.25%)
Mar 24, 2014
2.675
2.675
2.628
2.669
671,962
+0.00(+0.00%)
Mar 21, 2014
2.675
2.696
2.662
2.669
426,874
+0.01(+0.51%)
Mar 20, 2014
2.662
2.675
2.648
2.655
346,561
-0.04(-1.51%)
Mar 19, 2014
2.709
2.709
2.682
2.696
516,086
-0.03(-1.00%)
Mar 18, 2014
2.709
2.723
2.696
2.723
460,007
-0.01(-0.50%)
Mar 17, 2014
2.709
2.736
2.703
2.736
398,361
+0.05(+1.77%)
Mar 14, 2014
2.682
2.689
2.662
2.689
333,060
+0.01(+0.25%)
Mar 13, 2014
2.709
2.709
2.669
2.682
470,256
-0.03(-1.25%)
Mar 12, 2014
2.709
2.730
2.709
2.716
147,597
-0.01(-0.50%)
Mar 11, 2014
2.730
2.730
2.709
2.730
291,274
-0.02(-0.74%)
Mar 10, 2014
2.750
2.770
2.730
2.750
535,106
-0.03(-0.98%)
Mar 07, 2014
2.784
2.784
2.764
2.777
364,703
-0.04(-1.45%)
Mar 06, 2014
2.791
2.859
2.791
2.818
528,308
+0.07(+2.47%)
Mar 05, 2014
2.770
2.770
2.743
2.750
333,717
-0.03(-1.22%)
Mar 04, 2014
2.777
2.791
2.770
2.784
217,904
+0.03(+1.23%)
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.