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
)
3.990
-0.050 (-1.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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, 2019
2.505
2.505
2.481
2.489
311,549
-0.01(-0.32%)
Apr 29, 2019
2.489
2.497
2.473
2.497
547,871
+0.01(+0.32%)
Apr 26, 2019
2.465
2.489
2.465
2.489
370,378
+0.02(+0.96%)
Apr 25, 2019
2.442
2.465
2.442
2.465
585,590
+0.02(+0.97%)
Apr 24, 2019
2.481
2.481
2.442
2.442
439,881
-0.05(-1.91%)
Apr 23, 2019
2.481
2.497
2.465
2.489
686,888
+0.01(+0.32%)
Apr 22, 2019
2.481
2.481
2.449
2.481
496,351
-0.03(-1.26%)
Apr 18, 2019
2.505
2.529
2.505
2.513
588,998
+0.02(+0.63%)
Apr 17, 2019
2.497
2.509
2.491
2.497
409,753
+0.02(+0.64%)
Apr 16, 2019
2.481
2.489
2.473
2.481
728,640
+0.01(+0.32%)
Apr 15, 2019
2.465
2.481
2.457
2.473
915,007
+0.00(+0.00%)
Apr 12, 2019
2.465
2.473
2.449
2.473
640,593
+0.02(+0.64%)
Apr 11, 2019
2.465
2.481
2.449
2.457
1,427,324
-0.02(-0.64%)
Apr 10, 2019
2.489
2.489
2.442
2.473
1,494,350
-0.01(-0.32%)
Apr 09, 2019
2.489
2.513
2.473
2.481
1,061,994
-0.02(-0.63%)
Apr 08, 2019
2.497
2.505
2.489
2.497
847,694
-0.01(-0.32%)
Apr 05, 2019
2.505
2.505
2.481
2.505
298,346
-0.01(-0.32%)
Apr 04, 2019
2.505
2.521
2.493
2.513
887,188
+0.01(+0.32%)
Apr 03, 2019
2.489
2.521
2.479
2.505
1,357,650
+0.02(+0.96%)
Apr 02, 2019
2.465
2.497
2.457
2.481
1,046,240
+0.00(+0.00%)
Apr 01, 2019
2.449
2.481
2.442
2.481
783,777
+0.06(+2.29%)
Mar 29, 2019
2.434
2.434
2.418
2.426
439,887
-0.02(-0.97%)
Mar 28, 2019
2.449
2.449
2.426
2.449
581,899
+0.05(+1.96%)
Mar 27, 2019
2.418
2.418
2.395
2.402
423,218
-0.02(-0.64%)
Mar 26, 2019
2.426
2.426
2.395
2.418
1,111,323
+0.00(+0.00%)
Mar 25, 2019
2.402
2.426
2.395
2.418
1,076,081
+0.02(+0.97%)
Mar 22, 2019
2.410
2.418
2.364
2.395
911,240
+0.00(+0.00%)
Mar 21, 2019
2.395
2.402
2.387
2.395
609,284
+0.02(+0.65%)
Mar 20, 2019
2.387
2.402
2.379
2.379
563,434
-0.02(-0.97%)
Mar 19, 2019
2.410
2.410
2.395
2.402
751,976
+0.01(+0.32%)
Mar 18, 2019
2.371
2.395
2.371
2.395
381,402
+0.00(+0.00%)
Mar 15, 2019
2.379
2.399
2.375
2.395
848,013
+0.03(+1.31%)
Mar 14, 2019
2.371
2.387
2.364
2.364
465,900
-0.02(-0.65%)
Mar 13, 2019
2.356
2.387
2.356
2.379
571,451
+0.02(+0.99%)
Mar 12, 2019
2.356
2.364
2.340
2.356
731,875
+0.01(+0.33%)
Mar 11, 2019
2.348
2.368
2.333
2.348
605,000
+0.02(+0.66%)
Mar 08, 2019
2.333
2.348
2.317
2.333
721,818
+0.00(+0.00%)
Mar 07, 2019
2.356
2.364
2.325
2.333
636,255
-0.02(-0.66%)
Mar 06, 2019
2.348
2.364
2.333
2.348
846,448
-0.05(-2.26%)
Mar 05, 2019
2.418
2.418
2.402
2.402
505,895
-0.01(-0.32%)
Mar 04, 2019
2.418
2.418
2.402
2.410
779,060
+0.00(+0.00%)
Mar 01, 2019
2.418
2.433
2.395
2.410
466,459
+0.00(+0.00%)
Feb 28, 2019
2.410
2.433
2.402
2.410
535,028
+0.00(+0.00%)
Feb 27, 2019
2.418
2.433
2.410
2.410
439,075
-0.02(-0.64%)
Feb 26, 2019
2.426
2.441
2.410
2.426
672,422
+0.00(+0.00%)
Feb 25, 2019
2.426
2.441
2.426
2.426
660,170
+0.01(+0.32%)
Feb 22, 2019
2.433
2.433
2.418
2.418
345,553
-0.01(-0.32%)
Feb 21, 2019
2.433
2.441
2.418
2.426
291,495
-0.02(-0.63%)
Feb 20, 2019
2.441
2.457
2.433
2.441
643,801
-0.01(-0.32%)
Feb 19, 2019
2.449
2.457
2.443
2.449
446,173
+0.00(+0.00%)
Feb 15, 2019
2.418
2.464
2.418
2.449
979,241
+0.04(+1.61%)
Feb 14, 2019
2.410
2.418
2.395
2.410
517,725
+0.00(+0.00%)
Feb 13, 2019
2.433
2.441
2.410
2.410
532,098
+0.00(+0.00%)
Feb 12, 2019
2.418
2.426
2.395
2.410
1,214,768
+0.02(+0.65%)
Feb 11, 2019
2.379
2.426
2.371
2.395
1,420,539
+0.02(+0.98%)
Feb 08, 2019
2.395
2.410
2.371
2.371
452,652
-0.04(-1.61%)
Feb 07, 2019
2.402
2.426
2.395
2.410
495,024
-0.03(-1.27%)
Feb 06, 2019
2.449
2.464
2.433
2.441
547,203
+0.01(+0.32%)
Feb 05, 2019
2.441
2.457
2.426
2.433
542,820
+0.00(+0.00%)
Feb 04, 2019
2.457
2.464
2.433
2.433
475,308
+0.00(+0.00%)
Feb 01, 2019
2.433
2.457
2.426
2.433
707,366
-0.02(-0.95%)
Jan 31, 2019
2.526
2.526
2.441
2.457
944,367
-0.08(-3.06%)
Jan 30, 2019
2.503
2.542
2.503
2.534
1,301,623
+0.02(+0.93%)
Jan 29, 2019
2.511
2.542
2.511
2.511
561,570
+0.02(+0.62%)
Jan 28, 2019
2.503
2.519
2.495
2.495
774,904
-0.03(-1.23%)
Jan 25, 2019
2.511
2.534
2.511
2.526
352,908
+0.01(+0.31%)
Jan 24, 2019
2.488
2.526
2.488
2.519
427,191
+0.05(+1.88%)
Jan 23, 2019
2.480
2.495
2.464
2.472
886,598
-0.01(-0.31%)
Jan 22, 2019
2.488
2.503
2.472
2.480
733,885
-0.02(-0.93%)
Jan 18, 2019
2.511
2.519
2.488
2.503
932,273
+0.02(+0.62%)
Jan 17, 2019
2.441
2.503
2.441
2.488
581,262
-0.01(-0.31%)
Jan 16, 2019
2.488
2.503
2.484
2.495
458,994
+0.00(+0.00%)
Jan 15, 2019
2.472
2.495
2.472
2.495
500,654
+0.03(+1.26%)
Jan 14, 2019
2.464
2.480
2.457
2.464
1,043,251
-0.01(-0.31%)
Jan 11, 2019
2.464
2.484
2.433
2.472
749,431
+0.00(+0.00%)
Jan 10, 2019
2.472
2.480
2.457
2.472
1,068,763
+0.01(+0.31%)
Jan 09, 2019
2.457
2.480
2.449
2.464
629,927
+0.02(+0.63%)
Jan 08, 2019
2.449
2.480
2.441
2.449
1,194,869
+0.01(+0.32%)
Jan 07, 2019
2.441
2.464
2.433
2.441
879,793
-0.05(-2.17%)
Jan 04, 2019
2.426
2.495
2.410
2.495
993,564
+0.12(+4.89%)
Jan 03, 2019
2.356
2.379
2.356
2.379
871,499
+0.02(+0.66%)
Jan 02, 2019
2.309
2.379
2.309
2.364
951,350
+0.04(+1.67%)
Dec 31, 2018
2.348
2.371
2.317
2.325
2,041,194
-0.02(-0.99%)
Dec 28, 2018
2.379
2.379
2.329
2.348
1,481,701
+0.00(+0.00%)
Dec 27, 2018
2.325
2.356
2.278
2.348
2,445,537
+0.00(+0.00%)
Dec 26, 2018
2.309
2.348
2.294
2.348
1,350,335
+0.06(+2.71%)
Dec 24, 2018
2.271
2.302
2.263
2.286
873,433
+0.02(+0.68%)
Dec 21, 2018
2.348
2.348
2.271
2.271
1,321,698
-0.11(-4.56%)
Dec 20, 2018
2.364
2.379
2.348
2.379
1,271,731
+0.01(+0.33%)
Dec 19, 2018
2.371
2.410
2.364
2.371
1,949,933
-0.02(-0.97%)
Dec 18, 2018
2.395
2.433
2.379
2.395
2,534,776
+0.01(+0.32%)
Dec 17, 2018
2.395
2.426
2.387
2.387
1,423,255
+0.00(+0.00%)
Dec 14, 2018
2.395
2.426
2.379
2.387
1,472,798
-0.02(-0.65%)
Dec 13, 2018
2.441
2.445
2.395
2.402
1,646,204
-0.04(-1.59%)
Dec 12, 2018
2.457
2.464
2.433
2.441
556,339
+0.04(+1.61%)
Dec 11, 2018
2.433
2.449
2.371
2.402
1,837,774
-0.03(-1.27%)
Dec 10, 2018
2.433
2.457
2.426
2.433
1,866,367
-0.01(-0.32%)
Dec 07, 2018
2.457
2.503
2.441
2.441
1,268,536
-0.01(-0.32%)
Dec 06, 2018
2.433
2.472
2.410
2.449
2,809,170
+0.02(+0.64%)
Dec 04, 2018
2.519
2.542
2.426
2.433
1,710,866
-0.12(-4.56%)
Dec 03, 2018
2.565
2.565
2.519
2.550
715,876
+0.01(+0.30%)
Nov 30, 2018
2.542
2.565
2.542
2.542
472,136
-0.02(-0.61%)
Nov 29, 2018
2.557
2.573
2.550
2.557
426,605
-0.01(-0.30%)
Nov 28, 2018
2.542
2.588
2.534
2.565
792,058
+0.02(+0.61%)
Nov 27, 2018
2.565
2.565
2.542
2.550
815,202
+0.00(+0.00%)
Nov 26, 2018
2.534
2.573
2.495
2.550
852,446
+0.00(+0.00%)
Nov 23, 2018
2.581
2.581
2.550
2.550
238,197
-0.05(-1.79%)
Nov 21, 2018
2.596
2.596
2.596
0
+0.02(+0.90%)
Nov 20, 2018
2.573
2.581
2.557
2.573
922,240
-0.02(-0.60%)
Nov 19, 2018
2.612
2.612
2.573
2.588
779,302
-0.05(-1.76%)
Nov 16, 2018
2.612
2.650
2.612
2.635
717,430
+0.03(+1.19%)
Nov 15, 2018
2.588
2.619
2.581
2.604
736,820
-0.05(-2.04%)
Nov 14, 2018
2.666
2.712
2.650
2.658
475,975
-0.02(-0.58%)
Nov 13, 2018
2.643
2.705
2.643
2.674
2,231,219
+0.02(+0.88%)
Nov 12, 2018
2.650
2.670
2.635
2.650
1,095,154
-0.02(-0.58%)
Nov 09, 2018
2.666
2.689
2.658
2.666
551,492
+0.00(+0.00%)
Nov 08, 2018
2.689
2.689
2.658
2.666
1,450,672
-0.02(-0.58%)
Nov 07, 2018
2.650
2.681
2.635
2.681
821,763
+0.03(+1.17%)
Nov 06, 2018
2.666
2.668
2.635
2.650
2,471,403
+0.00(+0.00%)
Nov 05, 2018
2.658
2.681
2.619
2.650
2,320,086
-0.01(-0.29%)
Nov 02, 2018
2.689
2.689
2.643
2.658
446,329
-0.04(-1.44%)
Nov 01, 2018
2.681
2.697
2.658
2.697
386,176
+0.03(+1.16%)
Oct 31, 2018
2.658
2.681
2.643
2.666
365,136
+0.03(+1.18%)
Oct 30, 2018
2.627
2.635
2.588
2.635
902,534
+0.02(+0.59%)
Oct 29, 2018
2.635
2.643
2.588
2.619
901,326
-0.02(-0.59%)
Oct 26, 2018
2.627
2.635
2.596
2.635
547,750
-0.02(-0.58%)
Oct 25, 2018
2.612
2.650
2.604
2.650
763,462
+0.08(+3.01%)
Oct 24, 2018
2.627
2.627
2.565
2.573
674,111
-0.09(-3.21%)
Oct 23, 2018
2.619
2.666
2.604
2.658
649,853
+0.00(+0.00%)
Oct 22, 2018
2.674
2.681
2.650
2.658
232,846
-0.02(-0.58%)
Oct 19, 2018
2.689
2.689
2.658
2.674
374,457
+0.03(+1.17%)
Oct 18, 2018
2.681
2.697
2.635
2.643
723,943
-0.03(-1.16%)
Oct 17, 2018
2.681
2.689
2.658
2.674
424,009
-0.01(-0.29%)
Oct 16, 2018
2.666
2.689
2.658
2.681
402,397
+0.04(+1.47%)
Oct 15, 2018
2.635
2.650
2.635
2.643
276,499
-0.02(-0.58%)
Oct 12, 2018
2.658
2.666
2.619
2.658
492,137
+0.00(+0.00%)
Oct 11, 2018
2.689
2.705
2.650
2.658
391,188
-0.04(-1.44%)
Oct 10, 2018
2.736
2.743
2.689
2.697
492,513
-0.04(-1.42%)
Oct 09, 2018
2.720
2.736
2.712
2.736
368,754
-0.01(-0.28%)
Oct 08, 2018
2.736
2.743
2.720
2.743
371,497
+0.02(+0.57%)
Oct 05, 2018
2.736
2.736
2.705
2.728
395,619
+0.02(+0.86%)
Oct 04, 2018
2.705
2.720
2.689
2.705
325,009
+0.02(+0.87%)
Oct 03, 2018
2.689
2.697
2.666
2.681
572,362
-0.04(-1.42%)
Oct 02, 2018
2.720
2.720
2.697
2.720
296,255
+0.01(+0.29%)
Oct 01, 2018
2.720
2.720
2.705
2.712
389,135
+0.00(+0.00%)
Sep 28, 2018
2.728
2.728
2.697
2.712
240,261
-0.03(-1.13%)
Sep 27, 2018
2.759
2.759
2.736
2.743
397,296
+0.01(+0.47%)
Sep 26, 2018
2.753
2.769
2.731
2.731
485,089
-0.04(-1.37%)
Sep 25, 2018
2.776
2.776
2.761
2.769
184,753
+0.03(+1.11%)
Sep 24, 2018
2.746
2.761
2.727
2.738
315,687
-0.01(-0.28%)
Sep 21, 2018
2.753
2.761
2.746
2.746
279,110
+0.01(+0.28%)
Sep 20, 2018
2.738
2.753
2.731
2.738
456,076
+0.03(+1.12%)
Sep 19, 2018
2.693
2.723
2.693
2.708
463,689
+0.02(+0.85%)
Sep 18, 2018
2.677
2.708
2.670
2.685
528,237
+0.00(+0.00%)
Sep 17, 2018
2.662
2.685
2.658
2.685
463,165
+0.03(+1.15%)
Sep 14, 2018
2.670
2.670
2.655
2.655
206,933
+0.02(+0.58%)
Sep 13, 2018
2.655
2.662
2.639
2.639
322,244
+0.00(+0.00%)
Sep 12, 2018
2.647
2.647
2.624
2.639
268,132
-0.01(-0.29%)
Sep 11, 2018
2.639
2.655
2.624
2.647
624,541
+0.00(+0.00%)
Sep 10, 2018
2.693
2.693
2.647
2.647
439,591
-0.01(-0.29%)
Sep 07, 2018
2.655
2.655
2.632
2.655
344,319
-0.01(-0.29%)
Sep 06, 2018
2.662
2.662
2.633
2.662
366,260
+0.01(+0.29%)
Sep 05, 2018
2.662
2.662
2.643
2.655
805,174
-0.02(-0.85%)
Sep 04, 2018
2.677
2.677
2.662
2.677
279,503
-0.02(-0.57%)
Aug 31, 2018
2.693
2.693
2.693
0
-0.01(-0.28%)
Aug 30, 2018
2.693
2.700
2.677
2.700
386,131
-0.01(-0.28%)
Aug 29, 2018
2.700
2.708
2.693
2.708
290,926
+0.02(+0.56%)
Aug 28, 2018
2.700
2.700
2.685
2.693
397,927
-0.02(-0.56%)
Aug 27, 2018
2.685
2.708
2.685
2.708
441,171
+0.05(+1.71%)
Aug 24, 2018
2.685
2.693
2.662
2.662
451,598
-0.02(-0.85%)
Aug 23, 2018
2.670
2.700
2.662
2.685
1,051,599
-0.01(-0.28%)
Aug 22, 2018
2.693
2.700
2.685
2.693
225,161
+0.01(+0.28%)
Aug 21, 2018
2.693
2.708
2.670
2.685
345,850
-0.01(-0.28%)
Aug 20, 2018
2.677
2.693
2.677
2.693
193,422
+0.03(+1.14%)
Aug 17, 2018
2.662
2.677
2.655
2.662
376,923
+0.01(+0.29%)
Aug 16, 2018
2.632
2.662
2.632
2.655
604,011
+0.03(+1.16%)
Aug 15, 2018
2.617
2.632
2.609
2.624
342,040
-0.02(-0.86%)
Aug 14, 2018
2.662
2.662
2.624
2.647
547,267
-0.02(-0.57%)
Aug 13, 2018
2.670
2.677
2.655
2.662
500,664
+0.01(+0.29%)
Aug 10, 2018
2.700
2.700
2.647
2.655
572,419
-0.05(-1.97%)
Aug 09, 2018
2.715
2.727
2.696
2.708
502,236
-0.01(-0.28%)
Aug 08, 2018
2.700
2.723
2.700
2.715
4,396,586
+0.02(+0.56%)
Aug 07, 2018
2.700
2.715
2.685
2.700
1,677,905
-0.01(-0.28%)
Aug 06, 2018
2.685
2.723
2.677
2.708
1,012,504
-0.02(-0.84%)
Aug 03, 2018
2.685
2.746
2.677
2.731
3,205,625
+0.02(+0.84%)
Aug 02, 2018
2.693
2.715
2.685
2.708
318,555
+0.02(+0.56%)
Aug 01, 2018
2.685
2.700
2.674
2.693
538,373
+0.08(+2.91%)
Jul 31, 2018
2.662
2.662
2.609
2.617
430,030
-0.10(-3.64%)
Jul 30, 2018
2.708
2.723
2.693
2.715
614,043
+0.03(+1.13%)
Jul 27, 2018
2.685
2.708
2.670
2.685
335,116
+0.02(+0.86%)
Jul 26, 2018
2.685
2.685
2.655
2.662
266,888
-0.01(-0.29%)
Jul 25, 2018
2.662
2.677
2.655
2.670
322,123
+0.01(+0.29%)
Jul 24, 2018
2.685
2.693
2.658
2.662
573,211
-0.02(-0.85%)
Jul 23, 2018
2.655
2.693
2.655
2.685
588,537
+0.11(+4.44%)
Jul 20, 2018
2.563
2.586
2.563
2.571
367,825
+0.02(+0.60%)
Jul 19, 2018
2.571
2.571
2.544
2.556
387,367
+0.01(+0.30%)
Jul 18, 2018
2.548
2.571
2.541
2.548
544,948
-0.02(-0.59%)
Jul 17, 2018
2.571
2.571
2.548
2.563
716,704
+0.00(+0.00%)
Jul 16, 2018
2.541
2.571
2.541
2.563
645,451
+0.02(+0.90%)
Jul 13, 2018
2.548
2.556
2.541
2.541
270,405
+0.00(+0.00%)
Jul 12, 2018
2.556
2.556
2.533
2.541
456,173
-0.01(-0.30%)
Jul 11, 2018
2.571
2.582
2.548
2.548
433,109
-0.02(-0.59%)
Jul 10, 2018
2.586
2.586
2.552
2.563
785,230
-0.02(-0.59%)
Jul 09, 2018
2.579
2.594
2.579
2.579
669,752
+0.04(+1.50%)
Jul 06, 2018
2.541
2.556
2.533
2.541
523,408
+0.00(+0.00%)
Jul 05, 2018
2.541
2.556
2.541
2.541
249,353
+0.00(+0.00%)
Jul 03, 2018
2.541
2.541
2.541
0
+0.00(+0.00%)
Jul 02, 2018
2.556
2.556
2.495
2.541
1,300,164
-0.04(-1.47%)
Jun 29, 2018
2.594
2.563
2.579
479,915
+0.02(+0.59%)
Jun 28, 2018
2.571
2.579
2.548
2.563
433,710
-0.01(-0.30%)
Jun 27, 2018
2.571
2.594
2.556
2.571
1,852,296
-0.01(-0.30%)
Jun 26, 2018
2.579
2.594
2.571
2.579
710,637
+0.02(+0.89%)
Jun 25, 2018
2.579
2.586
2.556
2.556
356,016
-0.03(-1.18%)
Jun 22, 2018
2.579
2.601
2.571
2.586
393,567
+0.02(+0.89%)
Jun 21, 2018
2.586
2.586
2.556
2.563
308,308
-0.05(-1.75%)
Jun 20, 2018
2.624
2.632
2.598
2.609
299,886
-0.03(-1.15%)
Jun 19, 2018
2.632
2.639
2.617
2.639
379,504
+0.02(+0.87%)
Jun 18, 2018
2.647
2.647
2.617
2.617
404,776
-0.03(-1.15%)
Jun 15, 2018
2.685
2.632
2.647
815,719
-0.04(-1.42%)
Jun 14, 2018
2.685
2.700
2.670
2.685
307,716
+0.00(+0.00%)
Jun 13, 2018
2.677
2.700
2.677
2.685
584,618
-0.01(-0.28%)
Jun 12, 2018
2.693
2.708
2.677
2.693
674,022
-0.01(-0.28%)
Jun 11, 2018
2.715
2.723
2.693
2.700
502,813
+0.02(+0.57%)
Jun 08, 2018
2.693
2.708
2.677
2.685
570,456
-0.02(-0.56%)
Jun 07, 2018
2.693
2.731
2.685
2.700
594,281
+0.02(+0.57%)
Jun 06, 2018
2.696
2.685
289,551
+0.01(+0.28%)
Jun 05, 2018
2.677
2.693
2.662
2.677
421,762
-0.04(-1.40%)
Jun 04, 2018
2.693
2.723
2.693
2.715
508,148
+0.03(+1.13%)
Jun 01, 2018
2.670
2.715
2.670
2.685
429,395
+0.02(+0.57%)
May 31, 2018
2.670
2.677
2.632
2.670
974,203
-0.02(-0.85%)
May 30, 2018
2.685
2.693
2.670
2.693
620,305
+0.02(+0.85%)
May 29, 2018
2.670
2.681
2.655
2.670
487,869
-0.02(-0.85%)
May 25, 2018
2.693
2.693
2.693
0
-0.02(-0.84%)
May 24, 2018
2.723
2.731
2.700
2.715
262,258
-0.05(-1.65%)
May 23, 2018
2.746
2.761
2.738
2.761
281,233
-0.01(-0.27%)
May 22, 2018
2.776
2.792
2.761
2.769
581,882
-0.01(-0.27%)
May 21, 2018
2.776
2.776
2.753
2.776
308,287
+0.00(+0.00%)
May 18, 2018
2.792
2.799
2.776
2.776
292,773
-0.02(-0.82%)
May 17, 2018
2.799
2.807
2.784
2.799
272,335
+0.00(+0.00%)
May 16, 2018
2.807
2.807
2.784
2.799
212,357
-0.01(-0.27%)
May 15, 2018
2.799
2.814
2.792
2.807
344,331
+0.00(+0.00%)
May 14, 2018
2.776
2.814
2.776
2.807
268,921
+0.03(+1.10%)
May 11, 2018
2.776
2.799
2.776
2.776
270,846
+0.00(+0.00%)
May 10, 2018
2.761
2.776
2.753
2.776
244,065
+0.02(+0.55%)
May 09, 2018
2.746
2.761
2.738
2.761
150,184
-0.01(-0.27%)
May 08, 2018
2.761
2.776
2.753
2.769
253,344
+0.01(+0.28%)
May 07, 2018
2.753
2.761
2.738
2.761
276,103
+0.01(+0.28%)
May 04, 2018
2.708
2.753
2.708
2.753
266,074
+0.02(+0.84%)
May 03, 2018
2.746
2.746
2.708
2.731
262,729
-0.01(-0.28%)
May 02, 2018
2.738
2.746
2.723
2.738
229,907
+0.02(+0.56%)
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.