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 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%)
Mar 01, 2017
2.746
2.761
2.732
2.761
364,374
+0.01(+0.53%)
Feb 28, 2017
2.746
2.746
2.724
2.746
239,532
+0.01(+0.27%)
Feb 27, 2017
2.717
2.739
2.717
2.739
158,858
+0.00(+0.00%)
Feb 24, 2017
2.739
2.739
2.717
2.739
204,125
-0.01(-0.27%)
Feb 23, 2017
2.732
2.746
2.717
2.746
267,407
+0.00(+0.00%)
Feb 22, 2017
2.739
2.746
2.721
2.746
286,462
-0.01(-0.27%)
Feb 21, 2017
2.746
2.754
2.732
2.754
309,581
+0.03(+1.08%)
Feb 17, 2017
2.724
2.724
2.724
0
+0.00(+0.00%)
Feb 16, 2017
2.724
2.724
2.703
2.724
168,421
+0.01(+0.27%)
Feb 15, 2017
2.710
2.724
2.710
2.717
285,135
+0.01(+0.27%)
Feb 14, 2017
2.710
2.717
2.695
2.710
282,447
-0.04(-1.33%)
Feb 13, 2017
2.739
2.746
2.732
2.746
407,873
+0.01(+0.54%)
Feb 10, 2017
2.724
2.732
2.717
2.732
111,016
+0.01(+0.27%)
Feb 09, 2017
2.739
2.732
2.703
2.724
420,317
-0.01(-0.53%)
Feb 08, 2017
2.739
2.739
2.717
2.739
300,300
+0.01(+0.27%)
Feb 07, 2017
2.724
2.754
2.710
2.732
937,645
-0.03(-1.06%)
Feb 06, 2017
2.710
2.768
2.703
2.761
2,777,783
+0.03(+1.07%)
Feb 03, 2017
2.681
2.732
2.681
2.732
713,659
+0.06(+2.19%)
Feb 02, 2017
2.659
2.681
2.659
2.673
245,130
-0.01(-0.27%)
Feb 01, 2017
2.681
2.681
2.666
2.681
237,970
-0.01(-0.54%)
Jan 31, 2017
2.717
2.724
2.681
2.695
392,007
+0.01(+0.55%)
Jan 30, 2017
2.703
2.717
2.644
2.681
1,188,437
-0.04(-1.61%)
Jan 27, 2017
2.732
2.746
2.717
2.724
248,856
+0.01(+0.27%)
Jan 26, 2017
2.717
2.739
2.710
2.717
171,174
+0.03(+1.09%)
Jan 25, 2017
2.659
2.695
2.659
2.688
247,738
+0.01(+0.27%)
Jan 24, 2017
2.666
2.681
2.651
2.681
277,766
-0.04(-1.61%)
Jan 23, 2017
2.703
2.724
2.695
2.724
413,929
+0.02(+0.81%)
Jan 20, 2017
2.688
2.710
2.688
2.703
331,202
+0.01(+0.54%)
Jan 19, 2017
2.673
2.688
2.659
2.688
278,909
+0.04(+1.66%)
Jan 18, 2017
2.644
2.666
2.637
2.644
360,312
-0.03(-1.10%)
Jan 17, 2017
2.688
2.688
2.651
2.673
321,329
-0.04(-1.62%)
Jan 13, 2017
2.717
2.717
2.717
0
+0.01(+0.27%)
Jan 12, 2017
2.717
2.717
2.681
2.710
432,752
-0.01(-0.27%)
Jan 11, 2017
2.703
2.717
2.695
2.717
156,371
+0.04(+1.64%)
Jan 10, 2017
2.666
2.681
2.659
2.673
238,387
+0.00(+0.00%)
Jan 09, 2017
2.681
2.688
2.666
2.673
350,285
-0.03(-1.08%)
Jan 06, 2017
2.681
2.703
2.681
2.703
307,672
-0.01(-0.54%)
Jan 05, 2017
2.688
2.717
2.682
2.717
344,224
+0.02(+0.82%)
Jan 04, 2017
2.659
2.695
2.651
2.695
471,644
+0.05(+1.94%)
Jan 03, 2017
2.615
2.644
2.607
2.644
367,060
+0.01(+0.56%)
Dec 30, 2016
2.629
2.629
2.629
0
+0.04(+1.41%)
Dec 29, 2016
2.585
2.607
2.585
2.593
222,320
-0.05(-1.94%)
Dec 28, 2016
2.666
2.681
2.644
2.644
248,354
-0.04(-1.37%)
Dec 27, 2016
2.681
2.681
2.666
2.681
238,896
-0.01(-0.54%)
Dec 23, 2016
2.695
2.695
2.695
0
+0.01(+0.27%)
Dec 22, 2016
2.695
2.703
2.673
2.688
325,719
-0.03(-1.08%)
Dec 21, 2016
2.717
2.717
2.703
2.717
304,652
+0.00(+0.00%)
Dec 20, 2016
2.710
2.746
2.710
2.717
397,926
-0.04(-1.33%)
Dec 19, 2016
2.739
2.754
2.732
2.754
564,694
-0.01(-0.27%)
Dec 16, 2016
2.768
2.776
2.746
2.761
266,919
+0.01(+0.53%)
Dec 15, 2016
2.732
2.761
2.724
2.746
1,430,494
-0.01(-0.53%)
Dec 14, 2016
2.783
2.812
2.761
2.761
465,201
-0.04(-1.31%)
Dec 13, 2016
2.783
2.798
2.768
2.798
531,350
+0.04(+1.33%)
Dec 12, 2016
2.798
2.798
2.746
2.761
581,299
-0.07(-2.33%)
Dec 09, 2016
2.820
2.834
2.805
2.827
251,933
+0.01(+0.26%)
Dec 08, 2016
2.820
2.827
2.798
2.820
346,697
+0.04(+1.32%)
Dec 07, 2016
2.761
2.790
2.761
2.783
400,555
+0.05(+1.88%)
Dec 06, 2016
2.717
2.743
2.703
2.732
969,413
+0.03(+1.08%)
Dec 05, 2016
2.695
2.710
2.688
2.703
244,741
-0.01(-0.27%)
Dec 02, 2016
2.695
2.710
2.688
2.710
330,111
+0.09(+3.35%)
Dec 01, 2016
2.622
2.637
2.609
2.622
324,006
-0.01(-0.56%)
Nov 30, 2016
2.644
2.644
2.622
2.637
871,063
+0.01(+0.56%)
Nov 29, 2016
2.637
2.637
2.607
2.622
4,389,616
+0.03(+1.13%)
Nov 28, 2016
2.607
2.607
2.585
2.593
574,187
+0.04(+1.72%)
Nov 25, 2016
2.556
2.563
2.534
2.549
413,122
-0.15(-5.43%)
Nov 23, 2016
2.695
2.695
2.695
0
+0.05(+1.94%)
Nov 22, 2016
2.629
2.651
2.629
2.644
271,620
+0.01(+0.28%)
Nov 21, 2016
2.622
2.637
2.615
2.637
216,787
+0.04(+1.69%)
Nov 18, 2016
2.600
2.600
2.578
2.593
239,165
-0.06(-2.21%)
Nov 17, 2016
2.629
2.651
2.622
2.651
233,190
+0.01(+0.56%)
Nov 16, 2016
2.651
2.659
2.622
2.637
1,146,541
+0.10(+3.75%)
Nov 15, 2016
2.519
2.545
2.505
2.541
602,419
-0.03(-1.14%)
Nov 14, 2016
2.541
2.607
2.505
2.571
376,997
+0.05(+2.03%)
Nov 11, 2016
2.483
2.523
2.483
2.519
499,946
+0.08(+3.30%)
Nov 10, 2016
2.446
2.454
2.417
2.439
607,291
+0.03(+1.22%)
Nov 09, 2016
2.395
2.424
2.388
2.410
363,783
-0.01(-0.60%)
Nov 08, 2016
2.417
2.454
2.417
2.424
567,955
-0.02(-0.90%)
Nov 07, 2016
2.424
2.446
2.413
2.446
201,588
+0.04(+1.83%)
Nov 04, 2016
2.395
2.417
2.388
2.402
240,110
+0.01(+0.31%)
Nov 03, 2016
2.410
2.417
2.395
2.395
170,838
-0.01(-0.30%)
Nov 02, 2016
2.417
2.432
2.391
2.402
217,015
-0.04(-1.50%)
Nov 01, 2016
2.439
2.446
2.417
2.439
398,044
-0.01(-0.60%)
Oct 31, 2016
2.439
2.454
2.428
2.454
356,936
+0.05(+2.13%)
Oct 28, 2016
2.395
2.417
2.395
2.402
127,551
-0.01(-0.61%)
Oct 27, 2016
2.395
2.417
2.388
2.417
213,403
+0.03(+1.23%)
Oct 26, 2016
2.373
2.388
2.366
2.388
304,712
+0.00(+0.00%)
Oct 25, 2016
2.373
2.395
2.362
2.388
448,812
+0.01(+0.62%)
Oct 24, 2016
2.380
2.395
2.366
2.373
123,379
-0.01(-0.61%)
Oct 21, 2016
2.388
2.395
2.380
2.388
208,243
-0.01(-0.31%)
Oct 20, 2016
2.388
2.395
2.380
2.395
212,263
+0.03(+1.24%)
Oct 19, 2016
2.351
2.380
2.351
2.366
301,898
+0.01(+0.31%)
Oct 18, 2016
2.336
2.366
2.322
2.358
383,592
+0.02(+0.94%)
Oct 17, 2016
2.329
2.344
2.322
2.336
187,821
-0.01(-0.31%)
Oct 14, 2016
2.344
2.351
2.329
2.344
186,451
+0.00(+0.00%)
Oct 13, 2016
2.344
2.366
2.336
2.344
295,474
-0.01(-0.31%)
Oct 12, 2016
2.380
2.380
2.336
2.351
357,790
-0.05(-2.13%)
Oct 11, 2016
2.424
2.424
2.388
2.402
329,046
-0.04(-1.80%)
Oct 10, 2016
2.446
2.468
2.446
2.446
146,164
+0.01(+0.30%)
Oct 07, 2016
2.439
2.446
2.417
2.439
390,748
-0.01(-0.60%)
Oct 06, 2016
2.424
2.461
2.424
2.454
603,357
+0.00(+0.00%)
Oct 05, 2016
2.454
2.468
2.439
2.454
693,394
+0.01(+0.30%)
Oct 04, 2016
2.461
2.461
2.424
2.446
431,298
+0.00(+0.00%)
Oct 03, 2016
2.424
2.450
2.417
2.446
207,064
-0.01(-0.60%)
Sep 30, 2016
2.424
2.468
2.424
2.461
421,347
+0.01(+0.60%)
Sep 29, 2016
2.490
2.490
2.443
2.446
402,443
-0.04(-1.76%)
Sep 28, 2016
2.527
2.527
2.475
2.490
244,801
-0.01(-0.42%)
Sep 27, 2016
2.536
2.536
2.486
2.501
299,826
-0.06(-2.25%)
Sep 26, 2016
2.544
2.558
2.529
2.558
241,768
-0.01(-0.56%)
Sep 23, 2016
2.587
2.587
2.565
2.572
179,075
-0.09(-3.24%)
Sep 22, 2016
2.644
2.666
2.630
2.659
562,017
+0.05(+1.93%)
Sep 21, 2016
2.558
2.623
2.558
2.608
584,484
+0.17(+7.08%)
Sep 20, 2016
2.450
2.450
2.422
2.436
215,533
+0.04(+1.80%)
Sep 19, 2016
2.407
2.414
2.378
2.393
644,214
-0.01(-0.30%)
Sep 16, 2016
2.407
2.414
2.386
2.400
176,006
+0.01(+0.60%)
Sep 15, 2016
2.371
2.393
2.364
2.386
185,163
+0.00(+0.00%)
Sep 14, 2016
2.400
2.414
2.378
2.386
309,097
-0.04(-1.78%)
Sep 13, 2016
2.457
2.457
2.414
2.429
288,704
-0.08(-3.15%)
Sep 12, 2016
2.486
2.508
2.479
2.508
221,424
+0.00(+0.00%)
Sep 09, 2016
2.515
2.529
2.486
2.508
411,704
+0.01(+0.29%)
Sep 08, 2016
2.515
2.515
2.479
2.501
322,309
-0.01(-0.57%)
Sep 07, 2016
2.536
2.536
2.508
2.515
190,079
-0.01(-0.57%)
Sep 06, 2016
2.544
2.544
2.515
2.529
400,151
+0.00(+0.00%)
Sep 02, 2016
2.515
2.529
2.529
2.529
281,677
+0.00(+0.00%)
Sep 01, 2016
2.508
2.529
2.486
2.529
416,188
+0.04(+1.44%)
Aug 31, 2016
2.472
2.493
2.457
2.493
468,295
+0.07(+2.97%)
Aug 30, 2016
2.422
2.436
2.407
2.422
402,150
+0.03(+1.20%)
Aug 29, 2016
2.378
2.393
2.378
2.393
297,169
+0.01(+0.30%)
Aug 26, 2016
2.393
2.393
2.342
2.386
498,656
-0.01(-0.60%)
Aug 25, 2016
2.386
2.400
2.378
2.400
108,913
+0.01(+0.60%)
Aug 24, 2016
2.400
2.400
2.371
2.386
128,115
+0.01(+0.30%)
Aug 23, 2016
2.400
2.400
2.371
2.378
204,587
-0.01(-0.60%)
Aug 22, 2016
2.371
2.393
2.357
2.393
334,738
+0.01(+0.30%)
Aug 19, 2016
2.371
2.386
2.364
2.386
122,415
+0.01(+0.61%)
Aug 18, 2016
2.378
2.386
2.357
2.371
207,931
-0.01(-0.30%)
Aug 17, 2016
2.357
2.386
2.357
2.378
202,078
+0.05(+2.16%)
Aug 16, 2016
2.314
2.335
2.307
2.328
209,377
+0.01(+0.31%)
Aug 15, 2016
2.328
2.350
2.321
2.321
229,700
-0.01(-0.62%)
Aug 12, 2016
2.314
2.335
2.314
2.335
202,160
-0.01(-0.31%)
Aug 11, 2016
2.357
2.357
2.328
2.342
407,142
+0.01(+0.62%)
Aug 10, 2016
2.342
2.342
2.321
2.328
252,669
-0.04(-1.52%)
Aug 09, 2016
2.350
2.364
2.328
2.364
358,025
+0.01(+0.61%)
Aug 08, 2016
2.342
2.357
2.335
2.350
272,506
+0.03(+1.24%)
Aug 05, 2016
2.292
2.328
2.285
2.321
307,734
+0.04(+1.57%)
Aug 04, 2016
2.278
2.285
2.274
2.285
151,252
+0.02(+0.95%)
Aug 03, 2016
2.256
2.263
2.242
2.263
268,738
-0.04(-1.56%)
Aug 02, 2016
2.292
2.307
2.285
2.299
397,578
-0.06(-2.44%)
Aug 01, 2016
2.335
2.364
2.328
2.357
444,645
+0.06(+2.82%)
Jul 29, 2016
2.299
2.307
2.271
2.292
1,418,830
+0.15(+7.05%)
Jul 28, 2016
2.156
2.156
2.120
2.141
1,010,794
-0.01(-0.67%)
Jul 27, 2016
2.177
2.177
2.141
2.156
327,187
-0.01(-0.66%)
Jul 26, 2016
2.170
2.192
2.156
2.170
358,467
-0.01(-0.33%)
Jul 25, 2016
2.220
2.220
2.170
2.177
447,832
-0.04(-1.94%)
Jul 22, 2016
2.184
2.220
2.184
2.220
186,369
+0.04(+1.64%)
Jul 21, 2016
2.184
2.206
2.170
2.184
380,519
-0.02(-0.98%)
Jul 20, 2016
2.220
2.220
2.199
2.206
200,714
-0.01(-0.65%)
Jul 19, 2016
2.199
2.224
2.192
2.220
675,985
-0.01(-0.64%)
Jul 18, 2016
2.235
2.242
2.220
2.235
354,738
+0.00(+0.00%)
Jul 15, 2016
2.220
2.242
2.213
2.235
413,260
+0.04(+1.63%)
Jul 14, 2016
2.199
2.199
2.184
2.199
719,890
-0.01(-0.65%)
Jul 13, 2016
2.220
2.226
2.199
2.213
665,614
+0.01(+0.65%)
Jul 12, 2016
2.156
2.213
2.156
2.199
1,181,322
+0.10(+4.79%)
Jul 11, 2016
2.069
2.105
2.062
2.098
1,067,492
+0.06(+3.18%)
Jul 08, 2016
2.041
2.041
2.019
2.034
416,506
-0.01(-0.35%)
Jul 07, 2016
2.048
2.055
2.026
2.041
693,691
+0.01(+0.35%)
Jul 06, 2016
2.005
2.069
1.983
2.034
1,205,416
+0.01(+0.71%)
Jul 05, 2016
2.034
2.034
2.005
2.019
418,959
-0.02(-1.06%)
Jul 01, 2016
2.048
2.041
2.041
2.041
438,242
-0.01(-0.35%)
Jun 30, 2016
2.062
2.062
2.041
2.048
586,722
-0.05(-2.40%)
Jun 29, 2016
2.098
2.105
2.077
2.098
640,813
+0.01(+0.34%)
Jun 28, 2016
2.077
2.098
2.069
2.091
1,223,192
+0.02(+1.04%)
Jun 27, 2016
2.120
2.120
2.034
2.069
2,048,283
-0.10(-4.64%)
Jun 24, 2016
2.156
2.192
2.156
2.170
526,175
-0.07(-3.20%)
Jun 23, 2016
2.235
2.256
2.228
2.242
889,411
+0.06(+2.97%)
Jun 22, 2016
2.184
2.199
2.170
2.177
465,282
-0.01(-0.33%)
Jun 21, 2016
2.206
2.206
2.184
2.184
625,990
-0.01(-0.33%)
Jun 20, 2016
2.192
2.199
2.170
2.192
631,496
+0.05(+2.35%)
Jun 17, 2016
2.141
2.166
2.113
2.141
2,221,465
+0.02(+1.02%)
Jun 16, 2016
2.120
2.127
2.091
2.120
574,606
+0.01(+0.68%)
Jun 15, 2016
2.105
2.113
2.091
2.105
698,607
+0.03(+1.38%)
Jun 14, 2016
2.091
2.105
2.062
2.077
1,033,347
-0.02(-1.03%)
Jun 13, 2016
2.120
2.134
2.098
2.098
454,026
-0.04(-1.68%)
Jun 10, 2016
2.156
2.156
2.120
2.134
275,016
-0.06(-2.62%)
Jun 09, 2016
2.192
2.192
2.170
2.192
582,287
-0.06(-2.56%)
Jun 08, 2016
2.256
2.256
2.228
2.249
371,025
+0.00(+0.00%)
Jun 07, 2016
2.242
2.271
2.235
2.249
607,489
+0.04(+1.62%)
Jun 06, 2016
2.220
2.220
2.199
2.213
203,008
+0.00(+0.00%)
Jun 03, 2016
2.213
2.213
2.184
2.213
429,871
+0.02(+0.98%)
Jun 02, 2016
2.199
2.199
2.184
2.192
382,495
-0.04(-1.93%)
Jun 01, 2016
2.242
2.249
2.220
2.235
420,894
+0.01(+0.32%)
May 31, 2016
2.249
2.263
2.228
2.228
853,218
-0.01(-0.32%)
May 27, 2016
2.220
2.235
2.235
2.235
604,131
+0.01(+0.65%)
May 26, 2016
2.213
2.228
2.213
2.220
5,016,821
+0.00(+0.00%)
May 25, 2016
2.213
2.228
2.206
2.220
1,253,143
-0.01(-0.64%)
May 24, 2016
2.206
2.242
2.192
2.235
600,749
+0.04(+1.63%)
May 23, 2016
2.206
2.213
2.177
2.199
585,685
+0.00(+0.00%)
May 20, 2016
2.213
2.220
2.199
2.199
232,290
+0.01(+0.33%)
May 19, 2016
2.177
2.192
2.156
2.192
415,539
+0.01(+0.33%)
May 18, 2016
2.177
2.220
2.177
2.184
1,346,152
+0.04(+2.01%)
May 17, 2016
2.148
2.163
2.141
2.141
1,030,388
-0.02(-1.00%)
May 16, 2016
2.141
2.170
2.127
2.163
325,969
+0.02(+1.01%)
May 13, 2016
2.156
2.170
2.134
2.141
429,342
-0.04(-1.97%)
May 12, 2016
2.177
2.192
2.163
2.184
298,071
+0.01(+0.66%)
May 11, 2016
2.177
2.177
2.138
2.170
671,164
-0.04(-1.63%)
May 10, 2016
2.163
2.206
2.156
2.206
715,261
+0.09(+4.42%)
May 09, 2016
2.134
2.141
2.113
2.113
339,012
-0.01(-0.34%)
May 06, 2016
2.120
2.134
2.113
2.120
205,031
-0.01(-0.34%)
May 05, 2016
2.120
2.141
2.113
2.127
328,161
+0.01(+0.34%)
May 04, 2016
2.120
2.134
2.105
2.120
462,374
-0.02(-1.01%)
May 03, 2016
2.148
2.156
2.127
2.141
456,590
-0.04(-1.65%)
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.