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
)
4.100
+0.070 (+1.74%)
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 (%)
Feb 28, 2018
2.864
2.864
2.811
2.818
268,884
-0.04(-1.33%)
Feb 27, 2018
2.879
2.895
2.849
2.856
572,484
-0.05(-1.57%)
Feb 26, 2018
2.887
2.902
2.856
2.902
772,555
+0.02(+0.79%)
Feb 23, 2018
2.841
2.879
2.833
2.879
259,421
+0.05(+1.88%)
Feb 22, 2018
2.826
2.852
2.818
2.826
352,787
+0.01(+0.27%)
Feb 21, 2018
2.841
2.856
2.803
2.818
711,333
-0.05(-1.85%)
Feb 20, 2018
2.864
2.879
2.856
2.871
227,958
-0.01(-0.26%)
Feb 16, 2018
2.879
2.879
2.879
0
+0.05(+1.88%)
Feb 15, 2018
2.826
2.837
2.811
2.826
313,916
+0.02(+0.54%)
Feb 14, 2018
2.750
2.811
2.742
2.811
427,859
+0.05(+1.65%)
Feb 13, 2018
2.750
2.773
2.742
2.765
254,245
-0.04(-1.36%)
Feb 12, 2018
2.780
2.803
2.757
2.803
388,842
+0.05(+1.65%)
Feb 09, 2018
2.757
2.773
2.689
2.757
537,609
+0.03(+1.11%)
Feb 08, 2018
2.795
2.803
2.704
2.727
716,192
-0.08(-2.97%)
Feb 07, 2018
2.826
2.826
2.788
2.811
442,499
-0.04(-1.33%)
Feb 06, 2018
2.773
2.849
2.773
2.849
749,776
+0.09(+3.31%)
Feb 05, 2018
2.833
2.742
2.757
1,198,104
-0.08(-2.94%)
Feb 02, 2018
2.887
2.894
2.833
2.841
685,347
-0.09(-3.11%)
Feb 01, 2018
2.917
2.932
2.894
2.932
416,734
-0.02(-0.77%)
Jan 31, 2018
2.887
2.993
2.856
2.955
1,539,657
+0.02(+0.52%)
Jan 30, 2018
2.925
2.940
2.909
2.940
197,079
+0.01(+0.26%)
Jan 29, 2018
2.947
2.947
2.932
2.932
372,086
-0.04(-1.28%)
Jan 26, 2018
2.955
2.970
2.940
2.970
314,049
+0.01(+0.26%)
Jan 25, 2018
2.970
2.970
2.947
2.963
302,433
-0.02(-0.51%)
Jan 24, 2018
2.985
2.985
2.963
2.978
365,072
-0.02(-0.76%)
Jan 23, 2018
2.978
3.001
2.978
3.001
163,156
+0.02(+0.51%)
Jan 22, 2018
2.947
2.985
2.947
2.985
481,358
+0.02(+0.51%)
Jan 19, 2018
2.963
2.970
2.947
2.970
747,108
+0.02(+0.51%)
Jan 18, 2018
2.970
2.978
2.947
2.955
443,119
-0.08(-2.51%)
Jan 17, 2018
3.023
3.031
2.985
3.031
257,103
+0.01(+0.25%)
Jan 16, 2018
3.039
3.039
3.008
3.023
407,442
+0.03(+1.02%)
Jan 12, 2018
2.993
2.993
2.993
0
+0.02(+0.51%)
Jan 11, 2018
2.970
2.985
2.955
2.978
381,910
+0.02(+0.77%)
Jan 10, 2018
2.925
2.978
2.917
2.955
673,910
+0.05(+1.57%)
Jan 09, 2018
2.902
2.932
2.887
2.909
1,126,800
-0.02(-0.78%)
Jan 08, 2018
2.898
2.932
2.894
2.932
702,645
+0.04(+1.31%)
Jan 05, 2018
2.887
2.894
2.871
2.894
464,096
+0.02(+0.79%)
Jan 04, 2018
2.887
2.993
2.856
2.871
2,147,112
+0.06(+2.16%)
Jan 03, 2018
2.795
2.814
2.795
2.811
241,623
+0.03(+1.09%)
Jan 02, 2018
2.780
2.780
2.750
2.780
312,492
+0.02(+0.55%)
Dec 29, 2017
2.765
2.765
2.765
0
-0.02(-0.55%)
Dec 28, 2017
2.788
2.788
2.750
2.780
274,695
-0.01(-0.27%)
Dec 27, 2017
2.780
2.788
2.765
2.788
198,705
+0.01(+0.27%)
Dec 26, 2017
2.788
2.795
2.773
2.780
124,111
-0.03(-1.08%)
Dec 22, 2017
2.811
2.856
2.780
2.811
470,773
+0.00(+0.00%)
Dec 21, 2017
2.795
2.811
2.780
2.811
229,056
-0.01(-0.27%)
Dec 20, 2017
2.803
2.833
2.795
2.818
290,750
+0.05(+1.92%)
Dec 19, 2017
2.788
2.788
2.750
2.765
255,196
-0.04(-1.36%)
Dec 18, 2017
2.803
2.811
2.795
2.803
396,321
+0.06(+2.22%)
Dec 15, 2017
2.750
2.750
2.735
2.742
160,395
+0.00(+0.00%)
Dec 14, 2017
2.773
2.773
2.742
2.742
427,083
-0.05(-1.90%)
Dec 13, 2017
2.803
2.811
2.795
2.795
147,008
+0.00(+0.00%)
Dec 12, 2017
2.765
2.795
2.765
2.795
218,257
+0.05(+1.94%)
Dec 11, 2017
2.750
2.750
2.727
2.742
246,962
-0.01(-0.28%)
Dec 08, 2017
2.720
2.750
2.712
2.750
327,041
+0.02(+0.56%)
Dec 07, 2017
2.727
2.742
2.720
2.735
167,049
-0.01(-0.28%)
Dec 06, 2017
2.750
2.750
2.727
2.742
188,687
-0.02(-0.55%)
Dec 05, 2017
2.765
2.773
2.750
2.757
224,908
+0.01(+0.28%)
Dec 04, 2017
2.757
2.765
2.727
2.750
470,901
+0.00(+0.00%)
Dec 01, 2017
2.742
2.750
2.720
2.750
225,648
-0.02(-0.55%)
Nov 30, 2017
2.788
2.803
2.757
2.765
394,112
-0.01(-0.27%)
Nov 29, 2017
2.765
2.780
2.757
2.773
323,296
+0.02(+0.83%)
Nov 28, 2017
2.735
2.750
2.720
2.750
406,931
+0.00(+0.00%)
Nov 27, 2017
2.750
2.754
2.727
2.750
175,194
+0.00(+0.00%)
Nov 24, 2017
2.750
2.750
2.735
2.750
125,743
+0.03(+1.12%)
Nov 22, 2017
2.697
2.735
2.697
2.720
299,303
+0.02(+0.84%)
Nov 21, 2017
2.682
2.704
2.682
2.697
232,815
+0.02(+0.57%)
Nov 20, 2017
2.682
2.682
2.659
2.682
201,948
+0.01(+0.28%)
Nov 17, 2017
2.666
2.678
2.659
2.674
209,551
-0.02(-0.85%)
Nov 16, 2017
2.674
2.697
2.674
2.697
235,870
+0.03(+1.14%)
Nov 15, 2017
2.644
2.666
2.628
2.666
214,507
+0.00(+0.00%)
Nov 14, 2017
2.674
2.689
2.651
2.666
195,662
-0.05(-1.96%)
Nov 13, 2017
2.704
2.720
2.685
2.720
172,914
+0.00(+0.00%)
Nov 10, 2017
2.712
2.720
2.704
2.720
158,164
-0.02(-0.56%)
Nov 09, 2017
2.757
2.757
2.704
2.735
135,899
-0.02(-0.55%)
Nov 08, 2017
2.742
2.757
2.742
2.750
201,173
+0.00(+0.00%)
Nov 07, 2017
2.765
2.765
2.742
2.750
191,554
-0.01(-0.28%)
Nov 06, 2017
2.765
2.765
2.735
2.757
142,519
-0.03(-1.09%)
Nov 03, 2017
2.765
2.788
2.757
2.788
192,429
-0.01(-0.27%)
Nov 02, 2017
2.788
2.795
2.757
2.795
340,766
+0.00(+0.00%)
Nov 01, 2017
2.795
2.795
2.773
2.795
175,540
+0.01(+0.27%)
Oct 31, 2017
2.788
2.788
2.757
2.788
125,178
-0.01(-0.27%)
Oct 30, 2017
2.811
2.811
2.780
2.795
171,802
+0.00(+0.00%)
Oct 27, 2017
2.811
2.811
2.788
2.795
181,155
+0.02(+0.82%)
Oct 26, 2017
2.773
2.773
2.757
2.773
192,650
+0.02(+0.55%)
Oct 25, 2017
2.750
2.765
2.742
2.757
175,294
+0.02(+0.55%)
Oct 24, 2017
2.742
2.742
2.720
2.742
193,080
+0.04(+1.40%)
Oct 23, 2017
2.720
2.720
2.689
2.704
395,742
-0.02(-0.56%)
Oct 20, 2017
2.704
2.720
2.697
2.720
257,753
+0.01(+0.28%)
Oct 19, 2017
2.704
2.712
2.689
2.712
405,428
-0.01(-0.28%)
Oct 18, 2017
2.704
2.720
2.697
2.720
220,609
-0.01(-0.28%)
Oct 17, 2017
2.727
2.735
2.704
2.727
448,140
-0.03(-1.10%)
Oct 16, 2017
2.727
2.757
2.727
2.757
148,414
+0.05(+1.68%)
Oct 13, 2017
2.697
2.712
2.689
2.712
81,248
+0.02(+0.56%)
Oct 12, 2017
2.712
2.712
2.682
2.697
327,494
+0.00(+0.00%)
Oct 11, 2017
2.697
2.708
2.682
2.697
227,854
-0.01(-0.28%)
Oct 10, 2017
2.674
2.704
2.666
2.704
256,102
+0.02(+0.85%)
Oct 09, 2017
2.682
2.689
2.674
2.682
104,195
-0.01(-0.28%)
Oct 06, 2017
2.682
2.689
2.666
2.689
256,143
+0.02(+0.57%)
Oct 05, 2017
2.682
2.682
2.659
2.674
153,497
-0.01(-0.28%)
Oct 04, 2017
2.697
2.697
2.666
2.682
148,089
-0.01(-0.28%)
Oct 03, 2017
2.666
2.689
2.651
2.689
383,327
+0.00(+0.00%)
Oct 02, 2017
2.689
2.689
2.666
2.689
182,374
-0.01(-0.28%)
Sep 29, 2017
2.689
2.697
2.666
2.697
217,781
+0.00(+0.00%)
Sep 28, 2017
2.682
2.697
2.674
2.697
186,372
+0.03(+1.04%)
Sep 27, 2017
2.691
2.691
2.654
2.669
252,668
-0.01(-0.28%)
Sep 26, 2017
2.661
2.676
2.647
2.676
280,538
+0.02(+0.84%)
Sep 25, 2017
2.654
2.661
2.639
2.654
386,981
-0.01(-0.28%)
Sep 22, 2017
2.647
2.661
2.647
2.661
242,532
+0.02(+0.85%)
Sep 21, 2017
2.632
2.647
2.632
2.639
145,475
+0.01(+0.57%)
Sep 20, 2017
2.617
2.632
2.609
2.624
218,700
+0.01(+0.29%)
Sep 19, 2017
2.609
2.624
2.609
2.617
242,202
+0.02(+0.86%)
Sep 18, 2017
2.594
2.609
2.587
2.594
334,214
+0.00(+0.00%)
Sep 15, 2017
2.572
2.594
2.572
2.594
222,344
+0.02(+0.87%)
Sep 14, 2017
2.572
2.572
2.557
2.572
289,353
-0.01(-0.58%)
Sep 13, 2017
2.594
2.609
2.579
2.587
492,625
+0.02(+0.87%)
Sep 12, 2017
2.579
2.594
2.565
2.565
488,484
-0.01(-0.29%)
Sep 11, 2017
2.565
2.583
2.561
2.572
453,812
+0.01(+0.29%)
Sep 08, 2017
2.557
2.565
2.542
2.565
334,435
+0.03(+1.18%)
Sep 07, 2017
2.542
2.550
2.520
2.535
391,531
-0.03(-1.16%)
Sep 06, 2017
2.550
2.565
2.542
2.565
260,989
+0.02(+0.88%)
Sep 05, 2017
2.542
2.557
2.535
2.542
373,130
-0.01(-0.29%)
Sep 01, 2017
2.535
2.557
2.535
2.550
174,615
+0.01(+0.29%)
Aug 31, 2017
2.550
2.550
2.531
2.542
424,066
+0.01(+0.59%)
Aug 30, 2017
2.535
2.535
2.512
2.527
347,569
-0.03(-1.17%)
Aug 29, 2017
2.550
2.557
2.542
2.557
298,151
+0.01(+0.29%)
Aug 28, 2017
2.557
2.572
2.538
2.550
249,303
-0.01(-0.29%)
Aug 25, 2017
2.557
2.572
2.550
2.557
292,213
+0.01(+0.29%)
Aug 24, 2017
2.550
2.557
2.550
2.550
145,737
+0.00(+0.00%)
Aug 23, 2017
2.550
2.561
2.542
2.550
243,062
-0.01(-0.58%)
Aug 22, 2017
2.557
2.565
2.542
2.565
339,983
+0.01(+0.29%)
Aug 21, 2017
2.557
2.557
2.542
2.557
310,575
-0.02(-0.87%)
Aug 18, 2017
2.565
2.587
2.557
2.579
246,404
+0.02(+0.87%)
Aug 17, 2017
2.594
2.594
2.550
2.557
309,983
-0.03(-1.15%)
Aug 16, 2017
2.587
2.594
2.579
2.587
245,975
+0.01(+0.29%)
Aug 15, 2017
2.572
2.583
2.550
2.579
706,406
+0.01(+0.58%)
Aug 14, 2017
2.565
2.587
2.557
2.565
689,095
+0.01(+0.29%)
Aug 11, 2017
2.535
2.557
2.535
2.557
428,303
+0.02(+0.88%)
Aug 10, 2017
2.602
2.602
2.527
2.535
539,588
-0.09(-3.41%)
Aug 09, 2017
2.632
2.632
2.617
2.624
234,226
-0.01(-0.56%)
Aug 08, 2017
2.632
2.639
2.620
2.639
247,039
+0.01(+0.28%)
Aug 07, 2017
2.639
2.647
2.617
2.632
718,501
+0.00(+0.00%)
Aug 04, 2017
2.632
2.643
2.624
2.632
184,558
+0.01(+0.28%)
Aug 03, 2017
2.624
2.647
2.624
2.624
180,105
-0.01(-0.56%)
Aug 02, 2017
2.624
2.639
2.624
2.639
237,200
-0.01(-0.56%)
Aug 01, 2017
2.669
2.673
2.654
2.654
192,232
-0.01(-0.28%)
Jul 31, 2017
2.647
2.669
2.639
2.661
394,968
+0.00(+0.00%)
Jul 28, 2017
2.654
2.676
2.654
2.661
321,599
+0.00(+0.00%)
Jul 27, 2017
2.669
2.669
2.639
2.661
197,665
+0.01(+0.28%)
Jul 26, 2017
2.669
2.676
2.647
2.654
484,768
-0.01(-0.28%)
Jul 25, 2017
2.661
2.669
2.647
2.661
435,529
+0.00(+0.00%)
Jul 24, 2017
2.647
2.669
2.632
2.661
214,346
+0.00(+0.00%)
Jul 21, 2017
2.647
2.669
2.639
2.661
489,221
-0.01(-0.28%)
Jul 20, 2017
2.654
2.676
2.647
2.669
307,601
+0.01(+0.28%)
Jul 19, 2017
2.661
2.676
2.648
2.661
229,061
+0.01(+0.28%)
Jul 18, 2017
2.654
2.669
2.639
2.654
562,130
+0.01(+0.28%)
Jul 17, 2017
2.669
2.669
2.639
2.647
636,075
-0.01(-0.56%)
Jul 14, 2017
2.661
2.684
2.654
2.661
422,645
-0.01(-0.28%)
Jul 13, 2017
2.661
2.669
2.647
2.669
368,947
-0.01(-0.56%)
Jul 12, 2017
2.684
2.699
2.669
2.684
432,972
+0.00(+0.00%)
Jul 11, 2017
2.691
2.699
2.676
2.684
240,194
-0.01(-0.55%)
Jul 10, 2017
2.706
2.714
2.684
2.699
366,898
-0.02(-0.82%)
Jul 07, 2017
2.736
2.736
2.714
2.721
201,223
-0.01(-0.27%)
Jul 06, 2017
2.751
2.751
2.729
2.729
305,254
-0.04(-1.35%)
Jul 05, 2017
2.758
2.770
2.751
2.766
382,752
+0.01(+0.54%)
Jul 03, 2017
2.729
2.773
2.729
2.751
471,899
+0.01(+0.54%)
Jun 30, 2017
2.751
2.751
2.714
2.736
402,316
+0.01(+0.27%)
Jun 29, 2017
2.751
2.751
2.714
2.729
407,543
-0.01(-0.54%)
Jun 28, 2017
2.714
2.751
2.714
2.743
567,111
+0.10(+3.66%)
Jun 27, 2017
2.654
2.658
2.639
2.647
395,858
-0.01(-0.56%)
Jun 26, 2017
2.654
2.661
2.647
2.661
203,011
-0.01(-0.56%)
Jun 23, 2017
2.684
2.684
2.661
2.676
245,730
+0.00(+0.00%)
Jun 22, 2017
2.669
2.676
2.654
2.676
181,095
+0.03(+1.13%)
Jun 21, 2017
2.654
2.654
2.635
2.647
576,031
-0.02(-0.84%)
Jun 20, 2017
2.676
2.691
2.661
2.669
231,938
-0.01(-0.28%)
Jun 19, 2017
2.676
2.691
2.661
2.676
362,862
-0.01(-0.55%)
Jun 16, 2017
2.676
2.691
2.669
2.691
224,908
+0.01(+0.56%)
Jun 15, 2017
2.669
2.680
2.654
2.676
244,805
-0.07(-2.45%)
Jun 14, 2017
2.751
2.751
2.721
2.743
216,829
-0.01(-0.27%)
Jun 13, 2017
2.743
2.758
2.721
2.751
253,055
+0.03(+1.10%)
Jun 12, 2017
2.736
2.736
2.706
2.721
254,565
+0.01(+0.27%)
Jun 09, 2017
2.721
2.729
2.699
2.714
337,193
+0.01(+0.28%)
Jun 08, 2017
2.706
2.721
2.699
2.706
503,168
+0.01(+0.28%)
Jun 07, 2017
2.691
2.706
2.684
2.699
326,250
+0.01(+0.56%)
Jun 06, 2017
2.676
2.684
2.661
2.684
464,717
+0.01(+0.28%)
Jun 05, 2017
2.661
2.677
2.647
2.676
542,469
-0.02(-0.83%)
Jun 02, 2017
2.684
2.706
2.669
2.699
820,746
+0.07(+2.84%)
Jun 01, 2017
2.617
2.624
2.602
2.624
216,240
+0.01(+0.57%)
May 31, 2017
2.624
2.624
2.594
2.609
323,353
-0.04(-1.41%)
May 30, 2017
2.624
2.647
2.624
2.647
345,926
+0.00(+0.00%)
May 26, 2017
2.639
2.647
2.617
2.647
277,689
+0.00(+0.00%)
May 25, 2017
2.647
2.654
2.632
2.647
310,598
-0.01(-0.28%)
May 24, 2017
2.661
2.661
2.639
2.654
190,892
-0.01(-0.56%)
May 23, 2017
2.669
2.676
2.654
2.669
291,495
+0.03(+1.13%)
May 22, 2017
2.654
2.654
2.632
2.639
233,311
-0.01(-0.56%)
May 19, 2017
2.632
2.654
2.632
2.654
279,634
+0.05(+2.01%)
May 18, 2017
2.602
2.617
2.587
2.602
348,502
-0.01(-0.57%)
May 17, 2017
2.639
2.647
2.602
2.617
323,327
-0.07(-2.50%)
May 16, 2017
2.706
2.706
2.661
2.684
323,499
-0.07(-2.44%)
May 15, 2017
2.736
2.758
2.729
2.751
234,340
-0.01(-0.27%)
May 12, 2017
2.751
2.766
2.743
2.758
154,724
+0.00(+0.00%)
May 11, 2017
2.766
2.773
2.751
2.758
330,116
+0.00(+0.00%)
May 10, 2017
2.758
2.766
2.743
2.758
315,034
-0.02(-0.80%)
May 09, 2017
2.788
2.788
2.766
2.781
332,489
-0.01(-0.27%)
May 08, 2017
2.803
2.803
2.781
2.788
314,697
-0.01(-0.27%)
May 05, 2017
2.803
2.803
2.781
2.796
178,234
+0.01(+0.54%)
May 04, 2017
2.781
2.788
2.758
2.781
210,448
+0.01(+0.27%)
May 03, 2017
2.758
2.773
2.758
2.773
233,484
-0.02(-0.80%)
May 02, 2017
2.781
2.796
2.758
2.796
350,148
+0.04(+1.35%)
May 01, 2017
2.758
2.773
2.743
2.758
143,758
+0.01(+0.54%)
Apr 28, 2017
2.743
2.743
2.729
2.743
194,537
-0.03(-1.08%)
Apr 27, 2017
2.773
2.781
2.758
2.773
231,313
-0.01(-0.27%)
Apr 26, 2017
2.766
2.781
2.751
2.781
308,922
+0.03(+1.08%)
Apr 25, 2017
2.736
2.773
2.729
2.751
252,210
+0.04(+1.65%)
Apr 24, 2017
2.714
2.714
2.684
2.706
456,179
+0.02(+0.83%)
Apr 21, 2017
2.676
2.691
2.669
2.684
206,177
+0.00(+0.00%)
Apr 20, 2017
2.684
2.684
2.661
2.684
358,295
+0.04(+1.69%)
Apr 19, 2017
2.661
2.661
2.632
2.639
403,115
+0.00(+0.00%)
Apr 18, 2017
2.639
2.639
2.609
2.639
1,022,826
+0.01(+0.57%)
Apr 17, 2017
2.609
2.632
2.602
2.624
418,718
+0.02(+0.86%)
Apr 13, 2017
2.617
2.624
2.587
2.602
386,899
-0.04(-1.41%)
Apr 12, 2017
2.639
2.647
2.624
2.639
2,700,946
-0.01(-0.56%)
Apr 11, 2017
2.639
2.661
2.624
2.654
4,224,875
+0.01(+0.28%)
Apr 10, 2017
2.617
2.647
2.624
2.647
814,819
+0.03(+1.14%)
Apr 07, 2017
2.624
2.646
2.609
2.617
2,325,497
-0.03(-1.13%)
Apr 06, 2017
2.639
2.647
2.609
2.647
314,284
-0.02(-0.84%)
Apr 05, 2017
2.684
2.706
2.661
2.669
385,404
-0.04(-1.65%)
Apr 04, 2017
2.706
2.714
2.691
2.714
253,387
-0.01(-0.27%)
Apr 03, 2017
2.714
2.721
2.706
2.721
211,042
-0.03(-1.08%)
Mar 31, 2017
2.743
2.758
2.721
2.751
302,798
-0.04(-1.60%)
Mar 30, 2017
2.796
2.803
2.788
2.796
176,269
-0.01(-0.53%)
Mar 29, 2017
2.811
2.818
2.796
2.811
205,922
-0.01(-0.32%)
Mar 28, 2017
2.768
2.820
2.761
2.820
204,750
+0.05(+1.85%)
Mar 27, 2017
2.746
2.776
2.717
2.768
292,284
+0.02(+0.80%)
Mar 24, 2017
2.732
2.754
2.724
2.746
166,049
+0.02(+0.81%)
Mar 23, 2017
2.695
2.732
2.692
2.724
276,072
+0.02(+0.81%)
Mar 22, 2017
2.710
2.717
2.694
2.703
319,221
+0.01(+0.54%)
Mar 21, 2017
2.761
2.761
2.688
2.688
696,404
-0.06(-2.13%)
Mar 20, 2017
2.768
2.768
2.739
2.746
156,475
-0.02(-0.79%)
Mar 17, 2017
2.746
2.776
2.746
2.768
223,901
+0.01(+0.53%)
Mar 16, 2017
2.739
2.761
2.739
2.754
300,030
+0.01(+0.53%)
Mar 15, 2017
2.724
2.746
2.724
2.739
184,839
+0.01(+0.54%)
Mar 14, 2017
2.724
2.732
2.710
2.724
287,698
-0.03(-1.06%)
Mar 13, 2017
2.724
2.776
2.724
2.754
256,277
+0.01(+0.53%)
Mar 10, 2017
2.732
2.739
2.703
2.739
320,025
+0.03(+1.08%)
Mar 09, 2017
2.717
2.724
2.695
2.710
358,980
-0.01(-0.54%)
Mar 08, 2017
2.717
2.732
2.710
2.724
165,151
+0.00(+0.00%)
Mar 07, 2017
2.732
2.732
2.710
2.724
280,879
+0.00(+0.00%)
Mar 06, 2017
2.732
2.739
2.724
2.724
245,832
-0.01(-0.27%)
Mar 03, 2017
2.732
2.739
2.724
2.732
212,445
-0.01(-0.27%)
Mar 02, 2017
2.761
2.761
2.732
2.739
192,908
-0.02(-0.80%)
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.