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 26, 2021
2.633
2.633
2.572
2.590
405,986
-0.07(-2.62%)
Feb 25, 2021
2.659
2.694
2.625
2.659
1,245,122
-0.03(-0.97%)
Feb 24, 2021
2.633
2.686
2.625
2.686
447,055
+0.01(+0.33%)
Feb 23, 2021
2.694
2.694
2.651
2.677
765,225
-0.03(-0.97%)
Feb 22, 2021
2.659
2.703
2.651
2.703
683,104
+0.07(+2.65%)
Feb 19, 2021
2.616
2.638
2.607
2.633
352,084
+0.02(+0.67%)
Feb 18, 2021
2.642
2.642
2.590
2.616
366,382
-0.08(-2.91%)
Feb 17, 2021
2.668
2.703
2.659
2.694
502,916
+0.03(+0.98%)
Feb 16, 2021
2.659
2.685
2.651
2.668
554,452
+0.07(+2.68%)
Feb 12, 2021
2.555
2.598
2.555
2.598
317,564
+0.05(+2.05%)
Feb 11, 2021
2.529
2.546
2.529
2.546
251,350
+0.02(+0.69%)
Feb 10, 2021
2.529
2.546
2.511
2.529
284,186
-0.03(-1.02%)
Feb 09, 2021
2.555
2.564
2.537
2.555
471,559
-0.03(-1.01%)
Feb 08, 2021
2.511
2.590
2.511
2.581
510,512
+0.08(+3.14%)
Feb 05, 2021
2.476
2.511
2.470
2.502
405,183
+0.05(+2.14%)
Feb 04, 2021
2.424
2.459
2.420
2.450
513,999
+0.02(+0.72%)
Feb 03, 2021
2.407
2.441
2.392
2.433
284,644
+0.04(+1.82%)
Feb 02, 2021
2.372
2.389
2.363
2.389
364,292
-0.02(-0.72%)
Feb 01, 2021
2.363
2.407
2.354
2.407
376,174
+0.06(+2.60%)
Jan 29, 2021
2.337
2.346
2.311
2.346
777,108
-0.03(-1.46%)
Jan 28, 2021
2.346
2.398
2.346
2.380
495,012
+0.07(+3.02%)
Jan 27, 2021
2.337
2.337
2.302
2.311
358,310
-0.06(-2.57%)
Jan 26, 2021
2.346
2.372
2.346
2.372
318,851
+0.04(+1.87%)
Jan 25, 2021
2.328
2.346
2.302
2.328
423,310
-0.02(-0.74%)
Jan 22, 2021
2.354
2.363
2.337
2.346
257,698
-0.02(-0.74%)
Jan 21, 2021
2.380
2.389
2.337
2.363
383,457
-0.03(-1.09%)
Jan 20, 2021
2.372
2.389
2.365
2.389
250,548
+0.00(+0.00%)
Jan 19, 2021
2.415
2.433
2.380
2.389
1,194,301
-0.03(-1.08%)
Jan 15, 2021
2.407
2.424
2.389
2.415
495,326
-0.05(-2.12%)
Jan 14, 2021
2.424
2.468
2.424
2.468
379,120
+0.03(+1.43%)
Jan 13, 2021
2.415
2.441
2.407
2.433
238,829
-0.01(-0.36%)
Jan 12, 2021
2.389
2.441
2.389
2.441
453,673
+0.03(+1.45%)
Jan 11, 2021
2.398
2.420
2.380
2.407
434,239
+0.00(+0.00%)
Jan 08, 2021
2.398
2.407
2.359
2.407
587,992
+0.03(+1.47%)
Jan 07, 2021
2.354
2.372
2.337
2.372
285,353
+0.04(+1.87%)
Jan 06, 2021
2.276
2.337
2.276
2.328
630,922
+0.09(+3.89%)
Jan 05, 2021
2.232
2.241
2.223
2.241
311,949
+0.02(+0.78%)
Jan 04, 2021
2.232
2.241
2.197
2.223
523,872
+0.00(+0.00%)
Dec 31, 2020
2.223
2.223
2.223
286,141
+0.02(+0.79%)
Dec 30, 2020
2.232
2.241
2.206
2.206
286,141
-0.03(-1.17%)
Dec 29, 2020
2.197
2.250
2.197
2.232
826,200
+0.03(+1.59%)
Dec 28, 2020
2.215
2.223
2.189
2.197
394,873
+0.01(+0.40%)
Dec 24, 2020
2.215
2.227
2.189
2.189
236,940
-0.02(-0.79%)
Dec 23, 2020
2.197
2.232
2.197
2.206
409,904
-0.01(-0.39%)
Dec 22, 2020
2.223
2.232
2.197
2.215
586,488
+0.00(+0.00%)
Dec 21, 2020
2.215
2.232
2.206
2.215
494,170
-0.03(-1.17%)
Dec 18, 2020
2.241
2.250
2.215
2.241
754,630
+0.01(+0.39%)
Dec 17, 2020
2.241
2.250
2.232
2.232
402,667
+0.00(+0.00%)
Dec 16, 2020
2.232
2.258
2.223
2.232
663,457
-0.01(-0.39%)
Dec 15, 2020
2.258
2.263
2.232
2.241
689,272
-0.01(-0.39%)
Dec 14, 2020
2.267
2.282
2.232
2.250
321,868
+0.01(+0.39%)
Dec 11, 2020
2.250
2.258
2.232
2.241
495,555
+0.01(+0.39%)
Dec 10, 2020
2.206
2.241
2.197
2.232
1,224,491
+0.03(+1.59%)
Dec 09, 2020
2.215
2.223
2.197
2.197
220,666
-0.03(-1.18%)
Dec 08, 2020
2.232
2.241
2.223
2.223
330,851
-0.03(-1.16%)
Dec 07, 2020
2.276
2.279
2.245
2.250
398,138
-0.05(-2.27%)
Dec 04, 2020
2.276
2.302
2.276
2.302
618,039
+0.03(+1.15%)
Dec 03, 2020
2.302
2.311
2.276
2.276
728,513
-0.01(-0.38%)
Dec 02, 2020
2.267
2.293
2.258
2.285
558,482
+0.02(+0.77%)
Dec 01, 2020
2.285
2.293
2.258
2.267
769,408
+0.03(+1.56%)
Nov 30, 2020
2.276
2.302
2.232
2.232
889,108
-0.10(-4.12%)
Nov 27, 2020
2.346
2.354
2.311
2.328
220,425
-0.04(-1.84%)
Nov 25, 2020
2.372
2.389
2.354
2.372
365,273
-0.07(-2.86%)
Nov 24, 2020
2.415
2.450
2.398
2.441
318,981
+0.01(+0.36%)
Nov 23, 2020
2.433
2.450
2.424
2.433
230,329
+0.02(+0.72%)
Nov 20, 2020
2.398
2.424
2.398
2.415
144,159
+0.03(+1.09%)
Nov 19, 2020
2.372
2.398
2.372
2.389
296,680
+0.03(+1.11%)
Nov 18, 2020
2.380
2.407
2.363
2.363
490,146
-0.03(-1.45%)
Nov 17, 2020
2.372
2.411
2.372
2.398
459,027
+0.00(+0.00%)
Nov 16, 2020
2.424
2.441
2.389
2.398
418,341
+0.04(+1.85%)
Nov 13, 2020
2.354
2.376
2.332
2.354
284,305
-0.02(-0.73%)
Nov 12, 2020
2.389
2.415
2.372
2.372
186,291
-0.04(-1.81%)
Nov 11, 2020
2.424
2.441
2.407
2.415
554,633
+0.03(+1.09%)
Nov 10, 2020
2.363
2.424
2.363
2.389
1,043,402
+0.03(+1.11%)
Nov 09, 2020
2.363
2.415
2.346
2.363
726,218
+0.08(+3.43%)
Nov 06, 2020
2.276
2.293
2.258
2.285
355,180
+0.02(+0.77%)
Nov 05, 2020
2.232
2.267
2.232
2.267
343,206
+0.01(+0.39%)
Nov 04, 2020
2.250
2.276
2.228
2.258
355,727
-0.03(-1.52%)
Nov 03, 2020
2.276
2.302
2.276
2.293
313,102
+0.06(+2.73%)
Nov 02, 2020
2.206
2.250
2.201
2.232
645,520
+0.07(+3.23%)
Oct 30, 2020
2.136
2.180
2.132
2.162
448,420
+0.03(+1.64%)
Oct 29, 2020
2.119
2.145
2.101
2.128
659,993
+0.03(+1.67%)
Oct 28, 2020
2.110
2.119
2.084
2.093
380,450
-0.04(-2.04%)
Oct 27, 2020
2.162
2.162
2.128
2.136
394,878
-0.03(-1.61%)
Oct 26, 2020
2.180
2.189
2.132
2.171
621,596
-0.03(-1.58%)
Oct 23, 2020
2.206
2.223
2.197
2.206
602,098
+0.01(+0.40%)
Oct 22, 2020
2.189
2.206
2.162
2.197
710,709
+0.02(+0.80%)
Oct 21, 2020
2.154
2.189
2.154
2.180
333,849
+0.05(+2.46%)
Oct 20, 2020
2.136
2.158
2.119
2.128
450,625
-0.03(-1.21%)
Oct 19, 2020
2.154
2.171
2.128
2.154
466,184
-0.02(-0.80%)
Oct 16, 2020
2.145
2.180
2.145
2.171
371,351
+0.01(+0.40%)
Oct 15, 2020
2.145
2.162
2.119
2.162
423,049
+0.03(+1.22%)
Oct 14, 2020
2.162
2.171
2.128
2.136
484,903
-0.03(-1.21%)
Oct 13, 2020
2.197
2.206
2.162
2.162
350,721
-0.03(-1.19%)
Oct 12, 2020
2.206
2.206
2.171
2.189
390,184
+0.00(+0.00%)
Oct 09, 2020
2.206
2.215
2.184
2.189
220,196
-0.03(-1.18%)
Oct 08, 2020
2.223
2.241
2.206
2.215
228,501
+0.00(+0.00%)
Oct 07, 2020
2.206
2.232
2.206
2.215
170,999
+0.03(+1.60%)
Oct 06, 2020
2.215
2.223
2.180
2.180
601,033
-0.04(-1.96%)
Oct 05, 2020
2.241
2.250
2.223
2.223
432,046
+0.03(+1.19%)
Oct 02, 2020
2.215
2.241
2.197
2.197
450,943
-0.01(-0.40%)
Oct 01, 2020
2.215
2.267
2.206
2.206
359,881
-0.02(-0.78%)
Sep 30, 2020
2.197
2.250
2.189
2.223
556,359
-0.03(-1.16%)
Sep 29, 2020
2.285
2.285
2.250
2.250
228,483
-0.05(-2.20%)
Sep 28, 2020
2.275
2.300
2.266
2.300
196,163
+0.04(+1.88%)
Sep 25, 2020
2.224
2.266
2.211
2.258
290,290
+0.03(+1.14%)
Sep 24, 2020
2.249
2.249
2.224
2.232
420,775
-0.01(-0.38%)
Sep 23, 2020
2.266
2.279
2.241
2.241
643,501
+0.01(+0.38%)
Sep 22, 2020
2.249
2.249
2.215
2.232
142,310
+0.00(+0.00%)
Sep 21, 2020
2.241
2.241
2.215
2.232
222,331
-0.05(-2.23%)
Sep 18, 2020
2.292
2.300
2.266
2.283
352,614
-0.01(-0.37%)
Sep 17, 2020
2.249
2.300
2.249
2.292
131,644
+0.04(+1.89%)
Sep 16, 2020
2.283
2.283
2.249
2.249
189,315
-0.05(-2.21%)
Sep 15, 2020
2.309
2.317
2.283
2.300
255,100
+0.02(+0.74%)
Sep 14, 2020
2.300
2.309
2.283
2.283
278,803
-0.03(-1.10%)
Sep 11, 2020
2.292
2.309
2.283
2.309
146,794
+0.03(+1.12%)
Sep 10, 2020
2.292
2.300
2.266
2.283
355,085
+0.01(+0.37%)
Sep 09, 2020
2.266
2.275
2.249
2.275
133,747
-0.01(-0.37%)
Sep 08, 2020
2.309
2.309
2.275
2.283
129,424
-0.04(-1.82%)
Sep 04, 2020
2.309
2.334
2.292
2.326
161,992
+0.03(+1.11%)
Sep 03, 2020
2.317
2.343
2.283
2.300
186,581
-0.03(-1.09%)
Sep 02, 2020
2.309
2.334
2.309
2.326
202,970
+0.00(+0.00%)
Sep 01, 2020
2.309
2.326
2.292
2.326
84,806
+0.00(+0.00%)
Aug 31, 2020
2.317
2.351
2.309
2.326
210,419
-0.03(-1.44%)
Aug 28, 2020
2.343
2.360
2.330
2.360
145,616
+0.06(+2.58%)
Aug 27, 2020
2.309
2.309
2.283
2.300
147,905
-0.04(-1.81%)
Aug 26, 2020
2.343
2.351
2.319
2.343
192,764
+0.01(+0.36%)
Aug 25, 2020
2.317
2.334
2.317
2.334
447,817
+0.04(+1.85%)
Aug 24, 2020
2.275
2.309
2.266
2.292
907,245
+0.01(+0.37%)
Aug 21, 2020
2.275
2.292
2.258
2.283
325,752
-0.03(-1.10%)
Aug 20, 2020
2.300
2.309
2.292
2.309
214,745
-0.01(-0.37%)
Aug 19, 2020
2.300
2.343
2.300
2.317
655,970
+0.02(+0.74%)
Aug 18, 2020
2.300
2.309
2.283
2.300
477,075
-0.01(-0.37%)
Aug 17, 2020
2.309
2.317
2.292
2.309
318,303
+0.01(+0.37%)
Aug 14, 2020
2.300
2.309
2.283
2.300
213,476
-0.02(-0.73%)
Aug 13, 2020
2.317
2.317
2.300
2.317
359,734
+0.01(+0.37%)
Aug 12, 2020
2.309
2.321
2.292
2.309
855,324
+0.05(+2.26%)
Aug 11, 2020
2.266
2.288
2.249
2.258
646,091
+0.08(+3.50%)
Aug 10, 2020
2.164
2.186
2.156
2.181
420,002
+0.02(+0.78%)
Aug 07, 2020
2.147
2.173
2.131
2.164
589,535
+0.00(+0.00%)
Aug 06, 2020
2.131
2.164
2.131
2.164
312,982
-0.02(-0.78%)
Aug 05, 2020
2.190
2.198
2.173
2.181
542,709
-0.03(-1.53%)
Aug 04, 2020
2.147
2.215
2.139
2.215
895,389
+0.10(+4.82%)
Aug 03, 2020
2.105
2.131
2.088
2.114
603,819
-0.01(-0.40%)
Jul 31, 2020
2.114
2.141
2.088
2.122
332,585
-0.05(-2.34%)
Jul 30, 2020
2.156
2.181
2.147
2.173
256,578
-0.08(-3.40%)
Jul 29, 2020
2.241
2.266
2.232
2.249
330,769
-0.02(-0.75%)
Jul 28, 2020
2.266
2.292
2.224
2.266
1,454,905
+0.03(+1.52%)
Jul 27, 2020
2.232
2.249
2.215
2.232
349,065
+0.08(+3.54%)
Jul 24, 2020
2.156
2.173
2.126
2.156
921,768
-0.01(-0.39%)
Jul 23, 2020
2.181
2.181
2.139
2.164
299,761
+0.00(+0.00%)
Jul 22, 2020
2.164
2.190
2.164
2.164
288,488
-0.02(-0.78%)
Jul 21, 2020
2.156
2.181
2.143
2.181
830,960
+0.01(+0.39%)
Jul 20, 2020
2.173
2.181
2.147
2.173
905,023
+0.03(+1.19%)
Jul 17, 2020
2.173
2.173
2.143
2.147
468,541
-0.05(-2.32%)
Jul 16, 2020
2.173
2.207
2.147
2.198
701,245
+0.02(+0.78%)
Jul 15, 2020
2.164
2.181
2.147
2.181
436,212
+0.04(+1.98%)
Jul 14, 2020
2.105
2.147
2.105
2.139
293,084
+0.04(+2.02%)
Jul 13, 2020
2.114
2.122
2.088
2.097
361,187
+0.00(+0.00%)
Jul 10, 2020
2.088
2.105
2.063
2.097
286,403
+0.01(+0.41%)
Jul 09, 2020
2.080
2.088
2.054
2.088
495,559
+0.02(+0.82%)
Jul 08, 2020
2.080
2.088
2.063
2.071
242,916
-0.03(-1.21%)
Jul 07, 2020
2.105
2.114
2.088
2.097
495,554
-0.02(-0.80%)
Jul 06, 2020
2.139
2.147
2.114
2.114
622,251
+0.00(+0.00%)
Jul 02, 2020
2.105
2.131
2.088
2.114
533,339
+0.05(+2.47%)
Jul 01, 2020
2.071
2.071
2.054
2.063
215,025
-0.03(-1.62%)
Jun 30, 2020
2.088
2.097
2.063
2.097
830,636
+0.02(+0.82%)
Jun 29, 2020
2.071
2.097
2.063
2.080
342,313
+0.02(+0.82%)
Jun 26, 2020
2.097
2.097
2.054
2.063
311,497
-0.02(-0.82%)
Jun 25, 2020
2.071
2.088
2.054
2.080
579,850
-0.01(-0.41%)
Jun 24, 2020
2.139
2.139
2.063
2.088
266,621
-0.07(-3.15%)
Jun 23, 2020
2.156
2.614
2.131
2.156
1,914,328
+0.03(+1.60%)
Jun 22, 2020
2.122
2.147
2.114
2.122
444,003
+0.01(+0.40%)
Jun 19, 2020
2.139
2.147
2.105
2.114
477,966
-0.03(-1.58%)
Jun 18, 2020
2.156
2.164
2.122
2.147
900,692
-0.01(-0.39%)
Jun 17, 2020
2.190
2.198
2.156
2.156
697,784
-0.01(-0.39%)
Jun 16, 2020
2.173
2.190
2.139
2.164
574,578
+0.01(+0.39%)
Jun 15, 2020
2.105
2.156
2.088
2.156
914,393
+0.02(+0.79%)
Jun 12, 2020
2.131
2.147
2.105
2.139
898,087
+0.05(+2.44%)
Jun 11, 2020
2.131
2.131
2.063
2.088
1,005,381
-0.14(-6.11%)
Jun 10, 2020
2.224
2.249
2.207
2.224
798,842
-0.02(-0.76%)
Jun 09, 2020
2.249
2.266
2.241
2.241
688,275
-0.05(-2.22%)
Jun 08, 2020
2.249
2.300
2.249
2.292
399,041
+0.09(+4.25%)
Jun 05, 2020
2.164
2.215
2.164
2.198
719,954
+0.08(+3.60%)
Jun 04, 2020
2.105
2.139
2.097
2.122
860,434
+0.01(+0.40%)
Jun 03, 2020
2.105
2.139
2.105
2.114
1,022,085
+0.03(+1.22%)
Jun 02, 2020
2.114
2.139
2.063
2.088
2,121,770
-0.01(-0.40%)
Jun 01, 2020
2.097
2.105
2.080
2.097
474,593
-0.02(-0.80%)
May 29, 2020
2.114
2.114
2.071
2.114
766,490
-0.02(-0.80%)
May 28, 2020
2.131
2.147
2.114
2.131
641,503
+0.05(+2.45%)
May 27, 2020
2.054
2.088
2.037
2.080
1,517,260
+0.08(+3.81%)
May 26, 2020
1.995
2.029
1.978
2.003
845,722
+0.11(+5.83%)
May 22, 2020
1.927
1.927
1.889
1.893
1,298,298
-0.03(-1.76%)
May 21, 2020
1.944
1.961
1.927
1.927
539,334
-0.01(-0.44%)
May 20, 2020
1.935
1.961
1.927
1.935
1,092,943
+0.04(+2.24%)
May 19, 2020
1.944
1.952
1.876
1.893
3,388,977
-0.06(-3.04%)
May 18, 2020
1.918
1.961
1.906
1.952
1,800,777
+0.04(+2.22%)
May 15, 2020
1.944
1.952
1.910
1.910
666,585
+0.01(+0.45%)
May 14, 2020
1.893
1.910
1.867
1.901
746,873
-0.02(-0.89%)
May 13, 2020
1.935
1.952
1.918
1.918
862,470
+0.01(+0.44%)
May 12, 2020
1.927
1.944
1.901
1.910
1,346,761
-0.03(-1.75%)
May 11, 2020
1.961
1.975
1.910
1.944
813,954
+0.00(+0.00%)
May 08, 2020
1.952
1.956
1.935
1.944
510,718
+0.05(+2.69%)
May 07, 2020
1.876
1.906
1.876
1.893
1,508,682
-0.03(-1.33%)
May 06, 2020
1.944
1.944
1.893
1.918
507,217
-0.01(-0.44%)
May 05, 2020
1.952
1.961
1.901
1.927
1,082,529
+0.02(+0.89%)
May 04, 2020
1.927
1.927
1.901
1.910
956,623
-0.04(-2.17%)
May 01, 2020
1.961
1.961
1.927
1.952
589,771
-0.03(-1.71%)
Apr 30, 2020
2.037
2.037
1.986
1.986
1,211,229
-0.06(-2.90%)
Apr 29, 2020
2.037
2.080
2.037
2.046
973,477
+0.06(+2.99%)
Apr 28, 2020
2.020
2.037
1.986
1.986
1,843,588
+0.00(+0.00%)
Apr 27, 2020
1.978
2.003
1.961
1.986
1,204,872
+0.04(+2.18%)
Apr 24, 2020
1.961
1.961
1.918
1.944
1,192,148
+0.00(+0.00%)
Apr 23, 2020
1.944
1.969
1.931
1.944
1,054,867
+0.03(+1.78%)
Apr 22, 2020
1.927
1.927
1.910
1.910
486,841
+0.01(+0.45%)
Apr 21, 2020
1.901
1.935
1.893
1.901
3,413,362
-0.03(-1.75%)
Apr 20, 2020
1.927
1.961
1.927
1.935
1,094,409
+0.02(+0.88%)
Apr 17, 2020
1.901
1.931
1.884
1.918
1,426,596
+0.02(+0.89%)
Apr 16, 2020
1.918
1.918
1.876
1.901
1,346,547
-0.04(-2.18%)
Apr 15, 2020
1.961
1.978
1.931
1.944
2,237,357
-0.09(-4.58%)
Apr 14, 2020
2.037
2.097
2.003
2.037
5,638,752
+0.07(+3.45%)
Apr 13, 2020
1.995
1.995
1.935
1.969
964,090
+0.00(+0.00%)
Apr 09, 2020
1.952
1.995
1.935
1.969
1,164,227
+0.03(+1.31%)
Apr 08, 2020
1.961
1.978
1.910
1.944
1,652,563
-0.03(-1.72%)
Apr 07, 2020
1.944
2.054
1.944
1.978
4,002,676
+0.05(+2.64%)
Apr 06, 2020
1.867
1.952
1.867
1.927
2,699,793
+0.09(+5.09%)
Apr 03, 2020
1.867
1.867
1.782
1.833
1,176,597
-0.07(-3.57%)
Apr 02, 2020
1.850
1.935
1.833
1.901
1,839,570
+0.01(+0.45%)
Apr 01, 2020
1.901
1.927
1.867
1.893
479,763
-0.07(-3.46%)
Mar 31, 2020
1.927
2.003
1.884
1.961
1,700,567
-0.08(-4.15%)
Mar 30, 2020
2.003
2.105
1.944
2.046
2,825,390
+0.04(+2.07%)
Mar 27, 2020
1.996
2.029
1.963
2.004
687,214
-0.04(-2.02%)
Mar 26, 2020
1.996
2.045
1.996
2.045
718,238
+0.09(+4.64%)
Mar 25, 2020
1.938
2.012
1.918
1.955
981,521
+0.03(+1.72%)
Mar 24, 2020
1.897
1.930
1.872
1.922
1,537,165
+0.16(+9.39%)
Mar 23, 2020
1.823
1.831
1.757
1.757
1,265,511
-0.06(-3.18%)
Mar 20, 2020
1.881
1.918
1.806
1.815
937,585
-0.02(-0.90%)
Mar 19, 2020
1.823
1.897
1.815
1.831
1,526,991
+0.07(+4.23%)
Mar 18, 2020
1.716
1.765
1.687
1.757
1,688,720
+0.00(+0.00%)
Mar 17, 2020
1.683
1.782
1.674
1.757
2,814,425
+0.11(+6.50%)
Mar 16, 2020
1.691
1.757
1.612
1.650
2,298,537
-0.12(-6.54%)
Mar 13, 2020
1.732
1.798
1.707
1.765
1,694,151
+0.04(+2.39%)
Mar 12, 2020
1.740
1.773
1.716
1.724
2,480,704
-0.14(-7.52%)
Mar 11, 2020
1.913
1.920
1.864
1.864
1,695,472
-0.02(-1.31%)
Mar 10, 2020
1.897
1.913
1.782
1.889
3,185,529
+0.06(+3.15%)
Mar 09, 2020
1.831
1.847
1.732
1.831
1,576,453
-0.25(-11.90%)
Mar 06, 2020
2.103
2.111
2.070
2.078
1,976,288
-0.05(-2.33%)
Mar 05, 2020
2.136
2.153
2.120
2.128
1,404,509
-0.02(-1.15%)
Mar 04, 2020
2.161
2.177
2.136
2.153
1,151,015
-0.01(-0.38%)
Mar 03, 2020
2.186
2.186
2.103
2.161
9,897,822
-0.02(-0.76%)
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.