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 (%)
Apr 30, 2015
2.654
2.654
2.626
2.640
238,174
-0.04(-1.55%)
Apr 29, 2015
2.674
2.688
2.661
2.681
313,469
-0.01(-0.51%)
Apr 28, 2015
2.674
2.695
2.674
2.695
190,918
+0.01(+0.52%)
Apr 27, 2015
2.681
2.688
2.674
2.681
374,278
-0.01(-0.26%)
Apr 24, 2015
2.695
2.695
2.674
2.688
191,282
+0.01(+0.26%)
Apr 23, 2015
2.681
2.688
2.661
2.681
266,583
+0.00(+0.00%)
Apr 22, 2015
2.695
2.695
2.681
2.681
219,846
+0.04(+1.57%)
Apr 21, 2015
2.633
2.647
2.619
2.640
529,999
+0.05(+1.87%)
Apr 20, 2015
2.605
2.605
2.585
2.591
226,318
+0.02(+0.81%)
Apr 17, 2015
2.571
2.585
2.564
2.571
272,963
+0.01(+0.27%)
Apr 16, 2015
2.564
2.571
2.557
2.564
333,570
+0.06(+2.49%)
Apr 15, 2015
2.488
2.509
2.481
2.502
1,052,725
+0.02(+0.84%)
Apr 14, 2015
2.474
2.495
2.467
2.481
556,157
+0.01(+0.56%)
Apr 13, 2015
2.460
2.467
2.439
2.467
382,159
+0.00(+0.00%)
Apr 10, 2015
2.467
2.481
2.460
2.467
813,567
+0.01(+0.28%)
Apr 09, 2015
2.474
2.474
2.446
2.460
739,068
-0.04(-1.66%)
Apr 08, 2015
2.495
2.502
2.481
2.502
221,958
-0.01(-0.28%)
Apr 07, 2015
2.502
2.515
2.495
2.509
599,259
+0.01(+0.55%)
Apr 06, 2015
2.481
2.502
2.474
2.495
222,116
-0.01(-0.28%)
Apr 02, 2015
2.481
2.502
2.502
2.502
412,417
+0.03(+1.40%)
Apr 01, 2015
2.446
2.467
2.439
2.467
672,676
+0.01(+0.56%)
Mar 31, 2015
2.453
2.453
2.439
2.453
541,440
-0.06(-2.47%)
Mar 30, 2015
2.509
2.515
2.509
2.515
290,106
-0.03(-1.35%)
Mar 27, 2015
2.564
2.564
2.522
2.550
296,549
-0.05(-1.86%)
Mar 26, 2015
2.578
2.598
2.557
2.598
588,897
+0.00(+0.00%)
Mar 25, 2015
2.605
2.605
2.585
2.598
215,863
-0.01(-0.27%)
Mar 24, 2015
2.598
2.626
2.598
2.605
539,256
+0.01(+0.27%)
Mar 23, 2015
2.591
2.605
2.591
2.598
161,935
-0.01(-0.27%)
Mar 20, 2015
2.585
2.605
2.578
2.605
204,884
+0.07(+2.73%)
Mar 19, 2015
2.557
2.557
2.536
2.536
271,867
-0.05(-1.87%)
Mar 18, 2015
2.564
2.591
2.543
2.585
304,612
+0.02(+0.81%)
Mar 17, 2015
2.543
2.571
2.529
2.564
744,449
-0.01(-0.54%)
Mar 16, 2015
2.557
2.578
2.557
2.578
856,052
+0.03(+1.36%)
Mar 13, 2015
2.543
2.543
2.529
2.543
233,662
+0.00(+0.00%)
Mar 12, 2015
2.529
2.543
2.522
2.543
237,975
+0.06(+2.22%)
Mar 11, 2015
2.488
2.488
2.467
2.488
222,738
+0.01(+0.56%)
Mar 10, 2015
2.481
2.488
2.467
2.474
500,496
-0.06(-2.45%)
Mar 09, 2015
2.515
2.536
2.509
2.536
455,015
+0.01(+0.27%)
Mar 06, 2015
2.509
2.529
2.509
2.529
344,924
+0.02(+0.83%)
Mar 05, 2015
2.522
2.522
2.495
2.509
289,467
+0.00(+0.00%)
Mar 04, 2015
2.495
2.509
2.481
2.509
417,965
+0.01(+0.55%)
Mar 03, 2015
2.515
2.522
2.495
2.495
623,811
-0.05(-1.90%)
Mar 02, 2015
2.536
2.550
2.529
2.543
399,361
+0.00(+0.00%)
Feb 27, 2015
2.557
2.557
2.543
2.543
406,846
-0.01(-0.54%)
Feb 26, 2015
2.564
2.571
2.550
2.557
350,209
+0.00(+0.00%)
Feb 25, 2015
2.543
2.557
2.536
2.557
271,411
+0.01(+0.27%)
Feb 24, 2015
2.550
2.557
2.529
2.550
371,948
+0.01(+0.27%)
Feb 23, 2015
2.543
2.550
2.529
2.543
419,587
+0.00(+0.00%)
Feb 20, 2015
2.536
2.543
2.522
2.543
328,570
+0.00(+0.00%)
Feb 19, 2015
2.536
2.543
2.529
2.543
499,292
+0.07(+2.79%)
Feb 18, 2015
2.460
2.481
2.453
2.474
863,661
+0.04(+1.70%)
Feb 17, 2015
2.405
2.432
2.391
2.432
777,616
+0.03(+1.15%)
Feb 13, 2015
2.377
2.405
2.405
2.405
776,068
+0.04(+1.75%)
Feb 12, 2015
2.329
2.363
2.329
2.363
511,898
+0.03(+1.48%)
Feb 11, 2015
2.315
2.329
2.294
2.329
362,179
+0.01(+0.60%)
Feb 10, 2015
2.315
2.322
2.308
2.315
552,234
+0.00(+0.00%)
Feb 09, 2015
2.322
2.329
2.308
2.315
687,278
+0.01(+0.30%)
Feb 06, 2015
2.322
2.329
2.301
2.308
878,544
-0.01(-0.60%)
Feb 05, 2015
2.294
2.329
2.294
2.322
717,259
+0.06(+2.44%)
Feb 04, 2015
2.267
2.280
2.246
2.267
1,334,131
+0.01(+0.31%)
Feb 03, 2015
2.253
2.267
2.239
2.260
806,930
+0.00(+0.00%)
Feb 02, 2015
2.253
2.267
2.225
2.260
894,063
+0.03(+1.55%)
Jan 30, 2015
2.267
2.267
2.222
2.225
1,008,253
-0.09(-3.88%)
Jan 29, 2015
2.287
2.315
2.274
2.315
579,346
+0.03(+1.21%)
Jan 28, 2015
2.322
2.329
2.287
2.287
537,274
-0.03(-1.49%)
Jan 27, 2015
2.329
2.343
2.322
2.322
898,785
+0.00(+0.00%)
Jan 26, 2015
2.301
2.329
2.294
2.322
1,102,642
+0.03(+1.20%)
Jan 23, 2015
2.315
2.322
2.294
2.294
813,559
-0.03(-1.48%)
Jan 22, 2015
2.294
2.329
2.294
2.329
661,702
+0.02(+0.90%)
Jan 21, 2015
2.301
2.315
2.268
2.308
11,663,740
+0.01(+0.30%)
Jan 20, 2015
2.301
2.308
2.287
2.301
1,537,171
-0.01(-0.60%)
Jan 16, 2015
2.301
2.315
2.294
2.315
509,593
+0.02(+0.90%)
Jan 15, 2015
2.301
2.301
2.274
2.294
726,945
+0.01(+0.61%)
Jan 14, 2015
2.267
2.280
2.260
2.280
660,135
-0.01(-0.30%)
Jan 13, 2015
2.280
2.322
2.274
2.287
1,020,727
+0.00(+0.00%)
Jan 12, 2015
2.280
2.287
2.260
2.287
730,803
+0.00(+0.00%)
Jan 09, 2015
2.294
2.294
2.267
2.287
653,655
-0.02(-0.90%)
Jan 08, 2015
2.287
2.315
2.280
2.308
395,234
+0.02(+0.91%)
Jan 07, 2015
2.287
2.308
2.280
2.287
975,070
+0.00(+0.00%)
Jan 06, 2015
2.301
2.308
2.274
2.287
542,498
-0.01(-0.60%)
Jan 05, 2015
2.329
2.329
2.280
2.301
738,913
-0.03(-1.19%)
Jan 02, 2015
2.343
2.370
2.329
2.329
1,013,179
-0.02(-0.88%)
Dec 31, 2014
2.350
2.350
2.350
2.350
626,295
-0.01(-0.29%)
Dec 30, 2014
2.329
2.370
2.322
2.356
864,175
+0.01(+0.59%)
Dec 29, 2014
2.350
2.350
2.315
2.343
796,339
-0.03(-1.45%)
Dec 26, 2014
2.336
2.377
2.336
2.377
738,144
+0.04(+1.78%)
Dec 24, 2014
2.308
2.336
2.336
2.336
198,105
-0.03(-1.17%)
Dec 23, 2014
2.356
2.367
2.343
2.363
675,367
+0.00(+0.00%)
Dec 22, 2014
2.343
2.363
2.336
2.363
1,062,316
+0.00(+0.00%)
Dec 19, 2014
2.329
2.363
2.329
2.363
982,685
+0.03(+1.18%)
Dec 18, 2014
2.315
2.343
2.315
2.336
677,842
+0.00(+0.00%)
Dec 17, 2014
2.336
2.356
2.329
2.336
710,789
-0.01(-0.29%)
Dec 16, 2014
2.322
2.343
2.308
2.343
1,127,138
+0.03(+1.50%)
Dec 15, 2014
2.336
2.336
2.301
2.308
694,063
-0.03(-1.47%)
Dec 12, 2014
2.350
2.363
2.336
2.343
526,060
-0.01(-0.29%)
Dec 11, 2014
2.329
2.377
2.329
2.350
866,736
-0.01(-0.58%)
Dec 10, 2014
2.370
2.377
2.356
2.363
577,469
+0.00(+0.00%)
Dec 09, 2014
2.377
2.384
2.356
2.363
1,072,593
+0.03(+1.48%)
Dec 08, 2014
2.336
2.350
2.322
2.329
496,650
-0.03(-1.17%)
Dec 05, 2014
2.350
2.360
2.343
2.356
406,551
-0.01(-0.58%)
Dec 04, 2014
2.377
2.384
2.356
2.370
547,101
-0.02(-0.87%)
Dec 03, 2014
2.370
2.391
2.370
2.391
305,359
+0.02(+0.87%)
Dec 02, 2014
2.370
2.384
2.370
2.370
611,861
+0.01(+0.29%)
Dec 01, 2014
2.370
2.384
2.363
2.363
660,297
-0.02(-0.87%)
Nov 28, 2014
2.370
2.384
2.370
2.384
177,526
+0.01(+0.29%)
Nov 26, 2014
2.384
2.377
2.377
2.377
216,048
+0.00(+0.00%)
Nov 25, 2014
2.405
2.398
2.377
2.377
1,592,909
-0.03(-1.15%)
Nov 24, 2014
2.398
2.419
2.398
2.405
817,211
+0.00(+0.00%)
Nov 21, 2014
2.405
2.419
2.398
2.405
341,565
+0.01(+0.58%)
Nov 20, 2014
2.384
2.412
2.384
2.391
545,191
-0.01(-0.29%)
Nov 19, 2014
2.391
2.405
2.384
2.398
328,492
-0.01(-0.29%)
Nov 18, 2014
2.398
2.419
2.384
2.405
568,752
+0.00(+0.00%)
Nov 17, 2014
2.391
2.412
2.384
2.405
571,516
-0.06(-2.52%)
Nov 14, 2014
2.419
2.467
2.419
2.467
304,986
+0.00(+0.00%)
Nov 13, 2014
2.453
2.467
2.446
2.467
349,392
+0.01(+0.28%)
Nov 12, 2014
2.439
2.460
2.439
2.460
304,760
-0.01(-0.28%)
Nov 11, 2014
2.460
2.467
2.446
2.467
261,850
-0.03(-1.11%)
Nov 10, 2014
2.446
2.502
2.446
2.495
1,735,630
+0.03(+1.40%)
Nov 07, 2014
2.432
2.460
2.419
2.460
680,442
+0.01(+0.56%)
Nov 06, 2014
2.446
2.460
2.439
2.446
391,818
-0.06(-2.21%)
Nov 05, 2014
2.502
2.502
2.488
2.502
361,321
+0.00(+0.00%)
Nov 04, 2014
2.488
2.502
2.474
2.502
1,109,029
-0.11(-4.23%)
Nov 03, 2014
2.591
2.647
2.543
2.612
1,820,763
+0.06(+2.16%)
Oct 31, 2014
2.515
2.564
2.509
2.557
861,172
+0.08(+3.06%)
Oct 30, 2014
2.446
2.481
2.446
2.481
337,858
+0.03(+1.41%)
Oct 29, 2014
2.446
2.460
2.432
2.446
238,096
+0.02(+0.85%)
Oct 28, 2014
2.419
2.432
2.415
2.426
406,792
+0.01(+0.29%)
Oct 27, 2014
2.405
2.426
2.419
2.419
440,058
+0.00(+0.00%)
Oct 24, 2014
2.391
2.426
2.391
2.419
379,907
+0.02(+0.86%)
Oct 23, 2014
2.398
2.419
2.398
2.398
450,795
+0.00(+0.00%)
Oct 22, 2014
2.398
2.412
2.391
2.398
339,853
+0.01(+0.29%)
Oct 21, 2014
2.377
2.398
2.377
2.391
284,536
-0.01(-0.29%)
Oct 20, 2014
2.370
2.405
2.370
2.398
495,803
+0.06(+2.66%)
Oct 17, 2014
2.336
2.343
2.315
2.336
388,149
+0.01(+0.30%)
Oct 16, 2014
2.315
2.343
2.294
2.329
492,686
-0.06(-2.32%)
Oct 15, 2014
2.377
2.384
2.356
2.384
450,427
-0.01(-0.29%)
Oct 14, 2014
2.391
2.412
2.391
2.391
406,239
+0.00(+0.00%)
Oct 13, 2014
2.398
2.419
2.384
2.391
418,014
-0.01(-0.29%)
Oct 10, 2014
2.432
2.432
2.391
2.398
591,356
-0.04(-1.70%)
Oct 09, 2014
2.467
2.467
2.432
2.439
404,894
-0.04(-1.67%)
Oct 08, 2014
2.453
2.481
2.443
2.481
447,513
+0.01(+0.28%)
Oct 07, 2014
2.488
2.488
2.460
2.474
334,469
-0.01(-0.28%)
Oct 06, 2014
2.474
2.495
2.467
2.481
229,817
+0.01(+0.28%)
Oct 03, 2014
2.460
2.481
2.460
2.474
683,443
+0.03(+1.13%)
Oct 02, 2014
2.453
2.460
2.432
2.446
665,256
-0.03(-1.12%)
Oct 01, 2014
2.467
2.474
2.460
2.474
737,033
+0.01(+0.28%)
Sep 30, 2014
2.467
2.474
2.453
2.467
416,408
-0.03(-1.38%)
Sep 29, 2014
2.502
2.509
2.488
2.502
251,780
-0.03(-1.09%)
Sep 26, 2014
2.509
2.529
2.509
2.529
207,668
+0.02(+0.83%)
Sep 25, 2014
2.557
2.557
2.502
2.509
417,430
-0.05(-1.89%)
Sep 24, 2014
2.536
2.564
2.536
2.557
289,543
+0.02(+0.82%)
Sep 23, 2014
2.536
2.550
2.529
2.536
431,727
-0.01(-0.54%)
Sep 22, 2014
2.557
2.564
2.543
2.550
308,660
-0.01(-0.27%)
Sep 19, 2014
2.571
2.578
2.543
2.557
359,646
-0.02(-0.80%)
Sep 18, 2014
2.557
2.578
2.543
2.578
495,542
+0.02(+0.81%)
Sep 17, 2014
2.578
2.578
2.536
2.557
575,856
-0.06(-2.12%)
Sep 16, 2014
2.605
2.612
2.585
2.612
621,831
-0.03(-1.05%)
Sep 15, 2014
2.647
2.647
2.619
2.640
578,624
+0.00(+0.00%)
Sep 12, 2014
2.626
2.640
2.619
2.640
248,820
+0.01(+0.26%)
Sep 11, 2014
2.626
2.633
2.614
2.633
310,269
-0.01(-0.26%)
Sep 10, 2014
2.640
2.640
2.619
2.640
268,867
+0.01(+0.53%)
Sep 09, 2014
2.633
2.640
2.612
2.626
272,788
-0.03(-1.30%)
Sep 08, 2014
2.647
2.661
2.640
2.661
358,558
+0.00(+0.00%)
Sep 05, 2014
2.654
2.661
2.640
2.661
200,394
-0.02(-0.77%)
Sep 04, 2014
2.681
2.688
2.668
2.681
239,184
-0.01(-0.26%)
Sep 03, 2014
2.674
2.688
2.667
2.688
188,480
+0.01(+0.26%)
Sep 02, 2014
2.661
2.681
2.661
2.681
307,083
+0.04(+1.57%)
Aug 29, 2014
2.626
2.640
2.640
2.640
194,776
+0.02(+0.79%)
Aug 28, 2014
2.633
2.633
2.619
2.619
258,095
-0.01(-0.26%)
Aug 27, 2014
2.619
2.633
2.619
2.626
133,187
+0.00(+0.00%)
Aug 26, 2014
2.633
2.636
2.626
2.626
207,053
-0.01(-0.52%)
Aug 25, 2014
2.640
2.654
2.633
2.640
284,133
+0.01(+0.26%)
Aug 22, 2014
2.654
2.654
2.633
2.633
155,772
-0.03(-1.04%)
Aug 21, 2014
2.647
2.667
2.640
2.661
481,642
+0.03(+1.05%)
Aug 20, 2014
2.640
2.640
2.626
2.633
111,746
-0.02(-0.78%)
Aug 19, 2014
2.661
2.661
2.643
2.654
214,587
-0.01(-0.26%)
Aug 18, 2014
2.647
2.647
2.647
2.661
219,866
+0.01(+0.52%)
Aug 15, 2014
2.654
2.661
2.654
2.647
314,926
-0.01(-0.52%)
Aug 14, 2014
2.647
2.661
2.647
2.661
595,064
+0.01(+0.26%)
Aug 13, 2014
2.633
2.667
2.633
2.654
485,507
+0.02(+0.79%)
Aug 12, 2014
2.633
2.647
2.633
2.633
223,236
+0.00(+0.00%)
Aug 11, 2014
2.640
2.654
2.633
2.633
236,190
-0.02(-0.78%)
Aug 08, 2014
2.619
2.654
2.619
2.654
188,412
+0.03(+1.32%)
Aug 07, 2014
2.647
2.661
2.619
2.619
492,617
+0.01(+0.26%)
Aug 06, 2014
2.619
2.633
2.612
2.612
276,368
-0.02(-0.79%)
Aug 05, 2014
2.640
2.654
2.619
2.633
317,878
-0.03(-1.04%)
Aug 04, 2014
2.654
2.661
2.640
2.661
306,879
-0.01(-0.26%)
Aug 01, 2014
2.681
2.681
2.647
2.667
449,176
-0.01(-0.52%)
Jul 31, 2014
2.702
2.716
2.667
2.681
297,115
-0.03(-1.02%)
Jul 30, 2014
2.723
2.723
2.702
2.709
518,991
-0.02(-0.76%)
Jul 29, 2014
2.743
2.750
2.723
2.730
218,503
-0.02(-0.75%)
Jul 28, 2014
2.743
2.764
2.743
2.750
259,770
+0.03(+1.27%)
Jul 25, 2014
2.716
2.730
2.709
2.716
204,307
+0.00(+0.00%)
Jul 24, 2014
2.716
2.730
2.709
2.716
309,466
-0.01(-0.25%)
Jul 23, 2014
2.730
2.730
2.716
2.723
188,920
-0.01(-0.25%)
Jul 22, 2014
2.723
2.743
2.723
2.730
235,098
-0.01(-0.50%)
Jul 21, 2014
2.743
2.750
2.730
2.743
197,225
-0.01(-0.25%)
Jul 18, 2014
2.723
2.755
2.723
2.750
193,613
+0.03(+1.02%)
Jul 17, 2014
2.723
2.743
2.723
2.723
265,268
-0.01(-0.51%)
Jul 16, 2014
2.743
2.750
2.737
2.737
134,957
+0.00(+0.00%)
Jul 15, 2014
2.737
2.743
2.723
2.737
190,149
+0.00(+0.00%)
Jul 14, 2014
2.743
2.743
2.730
2.737
229,350
-0.01(-0.25%)
Jul 11, 2014
2.737
2.750
2.730
2.743
234,250
+0.02(+0.76%)
Jul 10, 2014
2.709
2.730
2.709
2.723
344,739
-0.03(-1.25%)
Jul 09, 2014
2.750
2.757
2.750
2.757
204,614
+0.00(+0.00%)
Jul 08, 2014
2.778
2.778
2.750
2.757
330,083
-0.02(-0.75%)
Jul 07, 2014
2.792
2.792
2.757
2.778
298,966
-0.01(-0.50%)
Jul 03, 2014
2.806
2.792
2.792
2.792
89,718
-0.04(-1.46%)
Jul 02, 2014
2.833
2.840
2.826
2.833
181,638
-0.01(-0.24%)
Jul 01, 2014
2.826
2.840
2.819
2.840
252,102
+0.00(+0.00%)
Jun 30, 2014
2.819
2.840
2.813
2.840
337,894
+0.03(+0.98%)
Jun 27, 2014
2.799
2.813
2.799
2.813
189,140
-0.01(-0.25%)
Jun 26, 2014
2.819
2.826
2.813
2.819
326,010
+0.00(+0.00%)
Jun 25, 2014
2.799
2.819
2.792
2.819
270,629
+0.02(+0.74%)
Jun 24, 2014
2.819
2.826
2.795
2.799
255,105
-0.02(-0.74%)
Jun 23, 2014
2.819
2.826
2.806
2.819
343,734
-0.02(-0.73%)
Jun 20, 2014
2.840
2.854
2.819
2.840
496,256
-0.02(-0.72%)
Jun 19, 2014
2.861
2.861
2.847
2.861
222,203
+0.01(+0.49%)
Jun 18, 2014
2.819
2.847
2.813
2.847
198,096
+0.03(+0.98%)
Jun 17, 2014
2.799
2.826
2.792
2.819
251,771
+0.00(+0.00%)
Jun 16, 2014
2.819
2.826
2.806
2.819
161,097
-0.01(-0.49%)
Jun 13, 2014
2.826
2.840
2.813
2.833
320,200
+0.03(+0.99%)
Jun 12, 2014
2.806
2.826
2.806
2.806
235,093
+0.01(+0.25%)
Jun 11, 2014
2.799
2.806
2.785
2.799
123,937
+0.02(+0.75%)
Jun 10, 2014
2.778
2.778
2.764
2.778
461,046
+0.00(+0.00%)
Jun 06, 2014
2.757
2.778
2.750
2.778
275,732
+0.01(+0.50%)
Jun 05, 2014
2.743
2.778
2.730
2.764
726,494
+0.02(+0.76%)
Jun 04, 2014
2.750
2.754
2.737
2.743
183,548
-0.01(-0.50%)
Jun 03, 2014
2.750
2.764
2.750
2.757
450,578
+0.03(+1.01%)
Jun 02, 2014
2.716
2.750
2.709
2.730
508,549
+0.03(+1.28%)
May 30, 2014
2.688
2.716
2.681
2.695
396,842
+0.00(+0.00%)
May 29, 2014
2.681
2.695
2.667
2.695
418,746
+0.03(+1.30%)
May 28, 2014
2.667
2.674
2.661
2.661
201,243
-0.02(-0.77%)
May 27, 2014
2.661
2.692
2.661
2.681
1,283,600
+0.02(+0.78%)
May 23, 2014
2.640
2.661
2.661
2.661
365,387
-0.01(-0.52%)
May 22, 2014
2.661
2.681
2.654
2.674
315,583
+0.01(+0.52%)
May 21, 2014
2.667
2.681
2.661
2.661
240,877
-0.01(-0.26%)
May 20, 2014
2.681
2.695
2.667
2.667
283,847
-0.06(-2.03%)
May 19, 2014
2.702
2.723
2.695
2.723
451,359
+0.00(+0.00%)
May 16, 2014
2.723
2.723
2.702
2.723
463,888
+0.01(+0.51%)
May 15, 2014
2.743
2.757
2.702
2.709
456,109
-0.01(-0.25%)
May 14, 2014
2.743
2.750
2.716
2.716
754,640
-0.03(-1.01%)
May 13, 2014
2.730
2.750
2.723
2.743
355,551
+0.03(+1.02%)
May 12, 2014
2.702
2.716
2.688
2.716
278,253
+0.01(+0.26%)
May 09, 2014
2.695
2.716
2.695
2.709
101,045
+0.01(+0.51%)
May 08, 2014
2.702
2.709
2.688
2.695
310,836
-0.03(-1.02%)
May 07, 2014
2.716
2.723
2.702
2.723
191,416
-0.01(-0.25%)
May 06, 2014
2.723
2.750
2.716
2.730
314,785
+0.00(+0.00%)
May 05, 2014
2.737
2.743
2.723
2.730
336,652
-0.01(-0.50%)
May 02, 2014
2.743
2.750
2.730
2.743
200,523
+0.01(+0.25%)
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.