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, 2019
2.453
2.477
2.445
2.453
525,718
+0.00(+0.00%)
Feb 27, 2019
2.461
2.477
2.453
2.453
431,435
-0.02(-0.64%)
Feb 26, 2019
2.469
2.484
2.453
2.469
660,722
+0.00(+0.00%)
Feb 25, 2019
2.469
2.484
2.469
2.469
648,683
+0.01(+0.32%)
Feb 22, 2019
2.477
2.477
2.461
2.461
339,541
-0.01(-0.32%)
Feb 21, 2019
2.477
2.484
2.461
2.469
286,423
-0.02(-0.64%)
Feb 20, 2019
2.484
2.500
2.477
2.484
632,599
-0.01(-0.32%)
Feb 19, 2019
2.492
2.500
2.487
2.492
438,410
+0.00(+0.00%)
Feb 15, 2019
2.461
2.508
2.461
2.492
962,203
+0.04(+1.61%)
Feb 14, 2019
2.453
2.461
2.437
2.453
508,717
+0.00(+0.00%)
Feb 13, 2019
2.477
2.484
2.453
2.453
522,840
+0.00(+0.00%)
Feb 12, 2019
2.461
2.469
2.437
2.453
1,193,631
+0.02(+0.65%)
Feb 11, 2019
2.421
2.469
2.413
2.437
1,395,822
+0.02(+0.98%)
Feb 08, 2019
2.437
2.453
2.413
2.413
444,776
-0.04(-1.61%)
Feb 07, 2019
2.445
2.469
2.437
2.453
486,411
-0.03(-1.27%)
Feb 06, 2019
2.492
2.508
2.477
2.484
537,682
+0.01(+0.32%)
Feb 05, 2019
2.484
2.500
2.469
2.477
533,375
+0.00(+0.00%)
Feb 04, 2019
2.500
2.508
2.477
2.477
467,038
+0.00(+0.00%)
Feb 01, 2019
2.477
2.500
2.469
2.477
695,058
-0.02(-0.95%)
Jan 31, 2019
2.571
2.571
2.484
2.500
927,935
-0.08(-3.06%)
Jan 30, 2019
2.548
2.587
2.548
2.579
1,278,975
+0.02(+0.93%)
Jan 29, 2019
2.555
2.587
2.555
2.555
551,799
+0.02(+0.62%)
Jan 28, 2019
2.548
2.563
2.540
2.540
761,421
-0.03(-1.23%)
Jan 25, 2019
2.555
2.579
2.555
2.571
346,768
+0.01(+0.31%)
Jan 24, 2019
2.532
2.571
2.532
2.563
419,758
+0.05(+1.88%)
Jan 23, 2019
2.524
2.540
2.508
2.516
871,172
-0.01(-0.31%)
Jan 22, 2019
2.532
2.548
2.516
2.524
721,116
-0.02(-0.93%)
Jan 18, 2019
2.555
2.563
2.532
2.548
916,051
+0.02(+0.62%)
Jan 17, 2019
2.484
2.548
2.484
2.532
571,148
-0.01(-0.31%)
Jan 16, 2019
2.532
2.548
2.528
2.540
451,008
+0.00(+0.00%)
Jan 15, 2019
2.516
2.540
2.516
2.540
491,943
+0.03(+1.26%)
Jan 14, 2019
2.508
2.524
2.500
2.508
1,025,099
-0.01(-0.31%)
Jan 11, 2019
2.508
2.528
2.477
2.516
736,391
+0.00(+0.00%)
Jan 10, 2019
2.516
2.524
2.500
2.516
1,050,166
+0.01(+0.31%)
Jan 09, 2019
2.500
2.524
2.492
2.508
618,967
+0.02(+0.63%)
Jan 08, 2019
2.492
2.524
2.484
2.492
1,174,079
+0.01(+0.32%)
Jan 07, 2019
2.484
2.508
2.477
2.484
864,485
-0.06(-2.17%)
Jan 04, 2019
2.469
2.540
2.453
2.540
976,276
+0.12(+4.89%)
Jan 03, 2019
2.398
2.421
2.398
2.421
856,335
+0.02(+0.66%)
Jan 02, 2019
2.350
2.421
2.350
2.406
934,797
+0.04(+1.67%)
Dec 31, 2018
2.390
2.413
2.358
2.366
2,005,678
-0.02(-0.99%)
Dec 28, 2018
2.421
2.421
2.370
2.390
1,455,920
+0.00(+0.00%)
Dec 27, 2018
2.366
2.398
2.319
2.390
2,402,986
+0.00(+0.00%)
Dec 26, 2018
2.350
2.390
2.335
2.390
1,326,839
+0.06(+2.71%)
Dec 24, 2018
2.311
2.342
2.303
2.327
858,235
+0.02(+0.68%)
Dec 21, 2018
2.390
2.390
2.311
2.311
1,298,701
-0.11(-4.56%)
Dec 20, 2018
2.406
2.421
2.390
2.421
1,249,603
+0.01(+0.33%)
Dec 19, 2018
2.413
2.453
2.406
2.413
1,916,005
-0.02(-0.97%)
Dec 18, 2018
2.437
2.477
2.421
2.437
2,490,672
+0.01(+0.32%)
Dec 17, 2018
2.437
2.469
2.429
2.429
1,398,491
+0.00(+0.00%)
Dec 14, 2018
2.437
2.469
2.421
2.429
1,447,171
-0.02(-0.64%)
Dec 13, 2018
2.484
2.489
2.437
2.445
1,617,561
-0.04(-1.59%)
Dec 12, 2018
2.500
2.508
2.477
2.484
546,659
+0.04(+1.61%)
Dec 11, 2018
2.477
2.492
2.413
2.445
1,805,797
-0.03(-1.27%)
Dec 10, 2018
2.477
2.500
2.469
2.477
1,833,892
-0.01(-0.32%)
Dec 07, 2018
2.500
2.548
2.484
2.484
1,246,464
-0.01(-0.32%)
Dec 06, 2018
2.477
2.516
2.453
2.492
2,760,291
+0.02(+0.64%)
Dec 04, 2018
2.563
2.587
2.469
2.477
1,681,097
-0.12(-4.56%)
Dec 03, 2018
2.611
2.611
2.563
2.595
703,420
+0.01(+0.30%)
Nov 30, 2018
2.587
2.611
2.587
2.587
463,921
-0.02(-0.61%)
Nov 29, 2018
2.603
2.619
2.595
2.603
419,182
-0.01(-0.30%)
Nov 28, 2018
2.587
2.634
2.579
2.611
778,276
+0.02(+0.61%)
Nov 27, 2018
2.611
2.611
2.587
2.595
801,018
+0.00(+0.00%)
Nov 26, 2018
2.579
2.619
2.540
2.595
837,613
+0.00(+0.00%)
Nov 23, 2018
2.626
2.626
2.595
2.595
234,052
-0.05(-1.79%)
Nov 21, 2018
2.642
2.642
2.642
0
+0.02(+0.90%)
Nov 20, 2018
2.619
2.626
2.603
2.619
906,194
-0.02(-0.60%)
Nov 19, 2018
2.658
2.658
2.619
2.634
765,743
-0.05(-1.76%)
Nov 16, 2018
2.658
2.697
2.658
2.682
704,947
+0.03(+1.19%)
Nov 15, 2018
2.634
2.666
2.626
2.650
724,000
-0.06(-2.04%)
Nov 14, 2018
2.713
2.760
2.697
2.705
467,693
-0.02(-0.58%)
Nov 13, 2018
2.689
2.753
2.689
2.721
2,192,396
+0.02(+0.88%)
Nov 12, 2018
2.697
2.717
2.682
2.697
1,076,099
-0.02(-0.58%)
Nov 09, 2018
2.713
2.737
2.705
2.713
541,896
+0.00(+0.00%)
Nov 08, 2018
2.737
2.737
2.705
2.713
1,425,431
-0.02(-0.58%)
Nov 07, 2018
2.697
2.729
2.682
2.729
807,464
+0.03(+1.17%)
Nov 06, 2018
2.713
2.716
2.682
2.697
2,428,402
+0.00(+0.00%)
Nov 05, 2018
2.705
2.729
2.666
2.697
2,279,717
-0.01(-0.29%)
Nov 02, 2018
2.737
2.737
2.689
2.705
438,563
-0.04(-1.44%)
Nov 01, 2018
2.729
2.745
2.705
2.745
379,457
+0.03(+1.16%)
Oct 31, 2018
2.705
2.729
2.689
2.713
358,782
+0.03(+1.18%)
Oct 30, 2018
2.674
2.682
2.634
2.682
886,830
+0.02(+0.59%)
Oct 29, 2018
2.682
2.689
2.634
2.666
885,644
-0.02(-0.59%)
Oct 26, 2018
2.674
2.682
2.642
2.682
538,220
-0.02(-0.58%)
Oct 25, 2018
2.658
2.697
2.650
2.697
750,178
+0.08(+3.01%)
Oct 24, 2018
2.674
2.674
2.611
2.619
662,382
-0.09(-3.21%)
Oct 23, 2018
2.666
2.713
2.650
2.705
638,545
+0.00(+0.00%)
Oct 22, 2018
2.721
2.729
2.697
2.705
228,794
-0.02(-0.58%)
Oct 19, 2018
2.737
2.737
2.705
2.721
367,942
+0.03(+1.17%)
Oct 18, 2018
2.729
2.745
2.682
2.689
711,346
-0.03(-1.16%)
Oct 17, 2018
2.729
2.737
2.705
2.721
416,631
-0.01(-0.29%)
Oct 16, 2018
2.713
2.737
2.705
2.729
395,395
+0.04(+1.47%)
Oct 15, 2018
2.682
2.697
2.682
2.689
271,688
-0.02(-0.58%)
Oct 12, 2018
2.705
2.713
2.666
2.705
483,573
+0.00(+0.00%)
Oct 11, 2018
2.737
2.753
2.697
2.705
384,381
-0.04(-1.44%)
Oct 10, 2018
2.784
2.792
2.737
2.745
483,944
-0.04(-1.42%)
Oct 09, 2018
2.768
2.784
2.760
2.784
362,338
-0.01(-0.28%)
Oct 08, 2018
2.784
2.792
2.768
2.792
365,033
+0.02(+0.57%)
Oct 05, 2018
2.784
2.784
2.753
2.776
388,735
+0.02(+0.86%)
Oct 04, 2018
2.753
2.768
2.737
2.753
319,354
+0.02(+0.87%)
Oct 03, 2018
2.737
2.745
2.713
2.729
562,403
-0.04(-1.42%)
Oct 02, 2018
2.768
2.768
2.745
2.768
291,100
+0.01(+0.29%)
Oct 01, 2018
2.768
2.768
2.753
2.760
382,364
+0.00(+0.00%)
Sep 28, 2018
2.776
2.776
2.745
2.760
236,081
-0.03(-1.13%)
Sep 27, 2018
2.808
2.808
2.784
2.792
390,383
+0.01(+0.47%)
Sep 26, 2018
2.802
2.818
2.779
2.779
476,648
-0.04(-1.37%)
Sep 25, 2018
2.825
2.825
2.810
2.818
181,538
+0.03(+1.11%)
Sep 24, 2018
2.795
2.810
2.775
2.787
310,194
-0.01(-0.28%)
Sep 21, 2018
2.802
2.810
2.795
2.795
274,253
+0.01(+0.28%)
Sep 20, 2018
2.787
2.802
2.779
2.787
448,140
+0.03(+1.12%)
Sep 19, 2018
2.740
2.771
2.740
2.756
455,621
+0.02(+0.85%)
Sep 18, 2018
2.725
2.756
2.717
2.733
519,046
+0.00(+0.00%)
Sep 17, 2018
2.709
2.733
2.705
2.733
455,106
+0.03(+1.15%)
Sep 14, 2018
2.717
2.717
2.702
2.702
203,332
+0.02(+0.58%)
Sep 13, 2018
2.702
2.709
2.686
2.686
316,637
+0.00(+0.00%)
Sep 12, 2018
2.694
2.694
2.671
2.686
263,467
-0.01(-0.29%)
Sep 11, 2018
2.686
2.702
2.671
2.694
613,674
+0.00(+0.00%)
Sep 10, 2018
2.740
2.740
2.694
2.694
431,942
-0.01(-0.29%)
Sep 07, 2018
2.702
2.702
2.678
2.702
338,328
-0.01(-0.29%)
Sep 06, 2018
2.709
2.709
2.679
2.709
359,887
+0.01(+0.29%)
Sep 05, 2018
2.709
2.709
2.690
2.702
791,164
-0.02(-0.85%)
Sep 04, 2018
2.725
2.725
2.709
2.725
274,640
-0.02(-0.57%)
Aug 31, 2018
2.740
2.740
2.740
0
-0.01(-0.28%)
Aug 30, 2018
2.740
2.748
2.725
2.748
379,413
-0.01(-0.28%)
Aug 29, 2018
2.748
2.756
2.740
2.756
285,864
+0.02(+0.56%)
Aug 28, 2018
2.748
2.748
2.733
2.740
391,003
-0.02(-0.56%)
Aug 27, 2018
2.733
2.756
2.733
2.756
433,495
+0.05(+1.71%)
Aug 24, 2018
2.733
2.740
2.709
2.709
443,740
-0.02(-0.85%)
Aug 23, 2018
2.717
2.748
2.709
2.733
1,033,302
-0.01(-0.28%)
Aug 22, 2018
2.740
2.748
2.733
2.740
221,243
+0.01(+0.28%)
Aug 21, 2018
2.740
2.756
2.717
2.733
339,833
-0.01(-0.28%)
Aug 20, 2018
2.725
2.740
2.725
2.740
190,056
+0.03(+1.14%)
Aug 17, 2018
2.709
2.725
2.702
2.709
370,365
+0.01(+0.29%)
Aug 16, 2018
2.678
2.709
2.678
2.702
593,501
+0.03(+1.16%)
Aug 15, 2018
2.663
2.678
2.655
2.671
336,089
-0.02(-0.86%)
Aug 14, 2018
2.709
2.709
2.671
2.694
537,745
-0.02(-0.57%)
Aug 13, 2018
2.717
2.725
2.702
2.709
491,952
+0.01(+0.29%)
Aug 10, 2018
2.748
2.748
2.694
2.702
562,459
-0.05(-1.97%)
Aug 09, 2018
2.764
2.775
2.744
2.756
493,497
-0.01(-0.28%)
Aug 08, 2018
2.748
2.771
2.748
2.764
4,320,086
+0.02(+0.56%)
Aug 07, 2018
2.748
2.764
2.733
2.748
1,648,710
-0.01(-0.28%)
Aug 06, 2018
2.733
2.771
2.725
2.756
994,887
-0.02(-0.84%)
Aug 03, 2018
2.733
2.795
2.725
2.779
3,149,848
+0.02(+0.84%)
Aug 02, 2018
2.740
2.764
2.733
2.756
313,012
+0.02(+0.56%)
Aug 01, 2018
2.733
2.748
2.721
2.740
529,006
+0.08(+2.91%)
Jul 31, 2018
2.709
2.709
2.655
2.663
422,548
-0.10(-3.64%)
Jul 30, 2018
2.756
2.771
2.740
2.764
603,359
+0.03(+1.13%)
Jul 27, 2018
2.733
2.756
2.717
2.733
329,285
+0.02(+0.86%)
Jul 26, 2018
2.733
2.733
2.702
2.709
262,244
-0.01(-0.28%)
Jul 25, 2018
2.709
2.725
2.702
2.717
316,518
+0.01(+0.29%)
Jul 24, 2018
2.733
2.740
2.705
2.709
563,238
-0.02(-0.85%)
Jul 23, 2018
2.702
2.740
2.702
2.733
578,296
+0.12(+4.44%)
Jul 20, 2018
2.609
2.632
2.609
2.616
361,425
+0.02(+0.60%)
Jul 19, 2018
2.616
2.616
2.589
2.601
380,627
+0.01(+0.30%)
Jul 18, 2018
2.593
2.616
2.586
2.593
535,466
-0.02(-0.59%)
Jul 17, 2018
2.616
2.616
2.593
2.609
704,234
+0.00(+0.00%)
Jul 16, 2018
2.586
2.616
2.586
2.609
634,221
+0.02(+0.90%)
Jul 13, 2018
2.593
2.601
2.586
2.586
265,700
+0.00(+0.00%)
Jul 12, 2018
2.601
2.601
2.578
2.586
448,236
-0.01(-0.30%)
Jul 11, 2018
2.616
2.628
2.593
2.593
425,573
-0.02(-0.59%)
Jul 10, 2018
2.632
2.632
2.597
2.609
771,567
-0.02(-0.59%)
Jul 09, 2018
2.624
2.640
2.624
2.624
658,099
+0.04(+1.50%)
Jul 06, 2018
2.586
2.601
2.578
2.586
514,301
+0.00(+0.00%)
Jul 05, 2018
2.586
2.601
2.586
2.586
245,014
+0.00(+0.00%)
Jul 03, 2018
2.586
2.586
2.586
0
+0.00(+0.00%)
Jul 02, 2018
2.601
2.601
2.539
2.586
1,277,541
-0.04(-1.47%)
Jun 29, 2018
2.640
2.609
2.624
471,565
+0.02(+0.59%)
Jun 28, 2018
2.616
2.624
2.593
2.609
426,164
-0.01(-0.30%)
Jun 27, 2018
2.616
2.640
2.601
2.616
1,820,066
-0.01(-0.29%)
Jun 26, 2018
2.624
2.640
2.616
2.624
698,272
+0.02(+0.89%)
Jun 25, 2018
2.624
2.632
2.601
2.601
349,821
-0.03(-1.18%)
Jun 22, 2018
2.624
2.647
2.616
2.632
386,719
+0.02(+0.89%)
Jun 21, 2018
2.632
2.632
2.601
2.609
302,943
-0.05(-1.75%)
Jun 20, 2018
2.671
2.678
2.644
2.655
294,668
-0.03(-1.15%)
Jun 19, 2018
2.678
2.686
2.663
2.686
372,901
+0.02(+0.87%)
Jun 18, 2018
2.694
2.694
2.663
2.663
397,733
-0.03(-1.15%)
Jun 15, 2018
2.733
2.678
2.694
801,526
-0.04(-1.42%)
Jun 14, 2018
2.733
2.748
2.717
2.733
302,362
+0.00(+0.00%)
Jun 13, 2018
2.725
2.748
2.725
2.733
574,445
-0.01(-0.28%)
Jun 12, 2018
2.740
2.756
2.725
2.740
662,295
-0.01(-0.28%)
Jun 11, 2018
2.764
2.771
2.740
2.748
494,064
+0.02(+0.57%)
Jun 08, 2018
2.740
2.756
2.725
2.733
560,530
-0.02(-0.56%)
Jun 07, 2018
2.740
2.779
2.733
2.748
583,940
+0.02(+0.57%)
Jun 06, 2018
2.744
2.733
284,513
+0.01(+0.28%)
Jun 05, 2018
2.725
2.740
2.709
2.725
414,424
-0.04(-1.40%)
Jun 04, 2018
2.740
2.771
2.740
2.764
499,307
+0.03(+1.13%)
Jun 01, 2018
2.717
2.764
2.717
2.733
421,924
+0.02(+0.57%)
May 31, 2018
2.717
2.725
2.678
2.717
957,252
-0.02(-0.85%)
May 30, 2018
2.733
2.740
2.717
2.740
609,512
+0.02(+0.85%)
May 29, 2018
2.717
2.729
2.702
2.717
479,380
-0.02(-0.85%)
May 25, 2018
2.740
2.740
2.740
0
-0.02(-0.84%)
May 24, 2018
2.771
2.779
2.748
2.764
257,695
-0.05(-1.65%)
May 23, 2018
2.795
2.810
2.787
2.810
276,340
-0.01(-0.27%)
May 22, 2018
2.825
2.841
2.810
2.818
571,757
-0.01(-0.27%)
May 21, 2018
2.825
2.825
2.802
2.825
302,923
+0.00(+0.00%)
May 18, 2018
2.841
2.849
2.825
2.825
287,679
-0.02(-0.82%)
May 17, 2018
2.849
2.856
2.833
2.849
267,596
+0.00(+0.00%)
May 16, 2018
2.856
2.856
2.833
2.849
208,662
-0.01(-0.27%)
May 15, 2018
2.849
2.864
2.841
2.856
338,339
+0.00(+0.00%)
May 14, 2018
2.825
2.864
2.825
2.856
264,242
+0.03(+1.10%)
May 11, 2018
2.825
2.849
2.825
2.825
266,133
+0.00(+0.00%)
May 10, 2018
2.810
2.825
2.802
2.825
239,818
+0.02(+0.55%)
May 09, 2018
2.795
2.810
2.787
2.810
147,571
-0.01(-0.27%)
May 08, 2018
2.810
2.825
2.802
2.818
248,936
+0.01(+0.28%)
May 07, 2018
2.802
2.810
2.787
2.810
271,299
+0.01(+0.28%)
May 04, 2018
2.756
2.802
2.756
2.802
261,445
+0.02(+0.84%)
May 03, 2018
2.795
2.795
2.756
2.779
258,157
-0.01(-0.28%)
May 02, 2018
2.787
2.795
2.771
2.787
225,907
+0.02(+0.56%)
May 01, 2018
2.795
2.795
2.756
2.771
233,088
-0.05(-1.65%)
Apr 30, 2018
2.825
2.833
2.802
2.818
610,418
-0.01(-0.27%)
Apr 27, 2018
2.818
2.825
2.810
2.825
163,708
-0.01(-0.27%)
Apr 26, 2018
2.841
2.841
2.818
2.833
382,961
+0.00(+0.00%)
Apr 25, 2018
2.833
2.849
2.818
2.833
166,987
+0.01(+0.27%)
Apr 24, 2018
2.833
2.853
2.818
2.825
366,956
+0.00(+0.00%)
Apr 23, 2018
2.833
2.845
2.810
2.825
532,494
+0.01(+0.27%)
Apr 20, 2018
2.825
2.825
2.810
2.818
162,340
-0.02(-0.55%)
Apr 19, 2018
2.825
2.833
2.802
2.833
370,719
+0.01(+0.27%)
Apr 18, 2018
2.818
2.833
2.806
2.825
332,845
+0.01(+0.27%)
Apr 17, 2018
2.825
2.849
2.810
2.818
1,418,523
-0.01(-0.27%)
Apr 16, 2018
2.841
2.841
2.806
2.825
248,067
-0.01(-0.27%)
Apr 13, 2018
2.841
2.841
2.818
2.833
365,046
-0.01(-0.27%)
Apr 12, 2018
2.833
2.849
2.825
2.841
395,155
+0.01(+0.27%)
Apr 11, 2018
2.825
2.833
2.814
2.833
367,677
+0.01(+0.27%)
Apr 10, 2018
2.802
2.833
2.802
2.825
450,661
+0.02(+0.55%)
Apr 09, 2018
2.795
2.818
2.779
2.810
399,774
+0.06(+2.25%)
Apr 06, 2018
2.779
2.783
2.733
2.748
311,277
-0.04(-1.39%)
Apr 05, 2018
2.787
2.810
2.779
2.787
426,200
+0.00(+0.00%)
Apr 04, 2018
2.756
2.795
2.748
2.787
531,726
-0.02(-0.83%)
Apr 03, 2018
2.779
2.818
2.779
2.810
833,953
+0.02(+0.83%)
Apr 02, 2018
2.802
2.818
2.756
2.787
198,887
-0.08(-2.70%)
Mar 29, 2018
2.864
2.864
2.864
0
+0.02(+0.82%)
Mar 28, 2018
2.833
2.856
2.810
2.841
370,371
+0.06(+2.18%)
Mar 27, 2018
2.795
2.830
2.750
2.780
434,156
-0.02(-0.54%)
Mar 26, 2018
2.757
2.795
2.742
2.795
498,811
+0.05(+1.94%)
Mar 23, 2018
2.788
2.795
2.727
2.742
488,060
-0.01(-0.28%)
Mar 22, 2018
2.773
2.773
2.727
2.750
330,585
-0.03(-1.09%)
Mar 21, 2018
2.773
2.811
2.765
2.780
491,026
-0.01(-0.27%)
Mar 20, 2018
2.773
2.788
2.773
2.788
237,995
+0.02(+0.82%)
Mar 19, 2018
2.788
2.788
2.735
2.765
472,981
-0.04(-1.36%)
Mar 16, 2018
2.795
2.818
2.795
2.803
161,261
-0.01(-0.27%)
Mar 15, 2018
2.811
2.818
2.780
2.811
260,086
+0.00(+0.00%)
Mar 14, 2018
2.841
2.841
2.795
2.811
194,817
+0.01(+0.27%)
Mar 13, 2018
2.818
2.833
2.788
2.803
468,780
-0.05(-1.60%)
Mar 12, 2018
2.849
2.856
2.833
2.849
583,756
+0.02(+0.54%)
Mar 09, 2018
2.795
2.830
2.788
2.833
226,409
+0.00(+0.00%)
Mar 08, 2018
2.811
2.833
2.803
2.833
316,716
+0.02(+0.54%)
Mar 07, 2018
2.833
2.818
321,971
-0.02(-0.80%)
Mar 06, 2018
2.833
2.864
2.833
2.841
397,886
+0.00(+0.00%)
Mar 05, 2018
2.795
2.860
2.788
2.841
349,763
+0.01(+0.27%)
Mar 02, 2018
2.788
2.833
2.765
2.833
365,302
+0.06(+2.19%)
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.