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
)
4.000
-0.040 (-0.99%)
Streaming Delayed Price
Updated: 2:12 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, 2020
2.002
2.002
1.952
1.952
1,232,677
-0.06(-2.90%)
Apr 29, 2020
2.002
2.043
2.002
2.010
990,715
+0.06(+2.99%)
Apr 28, 2020
1.985
2.002
1.952
1.952
1,876,234
+0.00(+0.00%)
Apr 27, 2020
1.943
1.968
1.927
1.952
1,226,208
+0.04(+2.18%)
Apr 24, 2020
1.927
1.927
1.885
1.910
1,213,259
+0.00(+0.00%)
Apr 23, 2020
1.910
1.935
1.897
1.910
1,073,546
+0.03(+1.78%)
Apr 22, 2020
1.893
1.893
1.877
1.877
495,462
+0.01(+0.45%)
Apr 21, 2020
1.868
1.902
1.860
1.868
3,473,805
-0.03(-1.75%)
Apr 20, 2020
1.893
1.927
1.893
1.902
1,113,789
+0.02(+0.88%)
Apr 17, 2020
1.868
1.897
1.852
1.885
1,451,858
+0.02(+0.89%)
Apr 16, 2020
1.885
1.885
1.843
1.868
1,370,391
-0.04(-2.18%)
Apr 15, 2020
1.927
1.943
1.897
1.910
2,276,976
-0.09(-4.58%)
Apr 14, 2020
2.002
2.060
1.968
2.002
5,738,602
+0.07(+3.45%)
Apr 13, 2020
1.960
1.960
1.902
1.935
981,162
+0.00(+0.00%)
Apr 09, 2020
1.918
1.960
1.902
1.935
1,184,843
+0.03(+1.31%)
Apr 08, 2020
1.927
1.943
1.877
1.910
1,681,827
-0.03(-1.72%)
Apr 07, 2020
1.910
2.018
1.910
1.943
4,073,555
+0.05(+2.64%)
Apr 06, 2020
1.835
1.918
1.835
1.893
2,747,600
+0.09(+5.09%)
Apr 03, 2020
1.835
1.835
1.751
1.802
1,197,432
-0.07(-3.57%)
Apr 02, 2020
1.818
1.902
1.802
1.868
1,872,145
+0.01(+0.45%)
Apr 01, 2020
1.868
1.893
1.835
1.860
488,259
-0.07(-3.46%)
Mar 31, 2020
1.893
1.968
1.852
1.927
1,730,681
-0.08(-4.15%)
Mar 30, 2020
1.968
2.068
1.910
2.010
2,875,421
+0.04(+2.07%)
Mar 27, 2020
1.961
1.994
1.929
1.969
699,383
-0.04(-2.02%)
Mar 26, 2020
1.961
2.010
1.961
2.010
730,957
+0.09(+4.64%)
Mar 25, 2020
1.905
1.977
1.884
1.921
998,902
+0.03(+1.72%)
Mar 24, 2020
1.864
1.896
1.840
1.888
1,564,385
+0.16(+9.39%)
Mar 23, 2020
1.791
1.799
1.726
1.726
1,287,921
-0.06(-3.18%)
Mar 20, 2020
1.848
1.884
1.775
1.783
954,187
-0.02(-0.90%)
Mar 19, 2020
1.791
1.864
1.783
1.799
1,554,031
+0.07(+4.23%)
Mar 18, 2020
1.686
1.734
1.657
1.726
1,718,623
+0.00(+0.00%)
Mar 17, 2020
1.653
1.751
1.645
1.726
2,864,263
+0.11(+6.50%)
Mar 16, 2020
1.661
1.726
1.584
1.621
2,339,239
-0.11(-6.54%)
Mar 13, 2020
1.702
1.767
1.678
1.734
1,724,151
+0.04(+2.39%)
Mar 12, 2020
1.710
1.742
1.686
1.694
2,524,632
-0.14(-7.52%)
Mar 11, 2020
1.880
1.886
1.832
1.832
1,725,495
-0.02(-1.31%)
Mar 10, 2020
1.864
1.880
1.751
1.856
3,241,938
+0.06(+3.15%)
Mar 09, 2020
1.799
1.815
1.702
1.799
1,604,369
-0.24(-11.90%)
Mar 06, 2020
2.067
2.075
2.034
2.042
2,011,283
-0.05(-2.33%)
Mar 05, 2020
2.099
2.115
2.083
2.091
1,429,380
-0.02(-1.15%)
Mar 04, 2020
2.123
2.140
2.099
2.115
1,171,397
-0.01(-0.38%)
Mar 03, 2020
2.148
2.148
2.067
2.123
10,073,091
-0.02(-0.76%)
Mar 02, 2020
2.115
2.156
2.115
2.140
1,124,142
-0.01(-0.38%)
Feb 28, 2020
2.148
2.164
2.115
2.148
1,882,956
-0.02(-0.75%)
Feb 27, 2020
2.188
2.196
2.156
2.164
1,313,736
-0.05(-2.20%)
Feb 26, 2020
2.229
2.237
2.188
2.212
1,811,225
+0.01(+0.37%)
Feb 25, 2020
2.253
2.253
2.188
2.204
1,691,525
-0.02(-0.73%)
Feb 24, 2020
2.237
2.237
2.212
2.221
759,633
-0.04(-1.79%)
Feb 21, 2020
2.302
2.302
2.261
2.261
493,936
-0.02(-0.71%)
Feb 20, 2020
2.294
2.302
2.269
2.277
317,331
-0.02(-0.71%)
Feb 19, 2020
2.318
2.326
2.294
2.294
528,173
-0.03(-1.39%)
Feb 18, 2020
2.334
2.350
2.326
2.326
327,287
-0.02(-0.69%)
Feb 14, 2020
2.366
2.370
2.334
2.342
773,172
-0.03(-1.36%)
Feb 13, 2020
2.375
2.383
2.358
2.375
419,616
-0.02(-0.68%)
Feb 12, 2020
2.423
2.423
2.391
2.391
242,555
-0.03(-1.34%)
Feb 11, 2020
2.456
2.456
2.415
2.423
480,780
-0.02(-0.99%)
Feb 10, 2020
2.423
2.464
2.415
2.447
351,494
+0.02(+1.00%)
Feb 07, 2020
2.431
2.439
2.423
2.423
185,704
-0.01(-0.33%)
Feb 06, 2020
2.415
2.439
2.415
2.431
218,584
+0.00(+0.00%)
Feb 05, 2020
2.423
2.439
2.415
2.431
158,872
+0.01(+0.33%)
Feb 04, 2020
2.407
2.423
2.407
2.423
298,212
+0.02(+1.01%)
Feb 03, 2020
2.407
2.423
2.399
2.399
348,715
-0.03(-1.33%)
Jan 31, 2020
2.431
2.447
2.350
2.431
649,410
+0.01(+0.33%)
Jan 30, 2020
2.415
2.431
2.407
2.423
247,407
+0.02(+0.67%)
Jan 29, 2020
2.439
2.439
2.407
2.407
213,488
-0.03(-1.33%)
Jan 28, 2020
2.431
2.439
2.415
2.439
399,392
+0.02(+1.01%)
Jan 27, 2020
2.383
2.431
2.383
2.415
935,305
+0.01(+0.34%)
Jan 24, 2020
2.447
2.447
2.399
2.407
285,034
-0.06(-2.30%)
Jan 23, 2020
2.431
2.464
2.431
2.464
331,527
-0.01(-0.33%)
Jan 22, 2020
2.439
2.472
2.439
2.472
494,041
+0.03(+1.33%)
Jan 21, 2020
2.431
2.447
2.431
2.439
262,873
+0.00(+0.00%)
Jan 17, 2020
2.423
2.447
2.419
2.439
228,768
+0.01(+0.33%)
Jan 16, 2020
2.423
2.439
2.415
2.431
236,572
+0.00(+0.00%)
Jan 15, 2020
2.447
2.456
2.431
2.431
137,946
-0.01(-0.33%)
Jan 14, 2020
2.464
2.464
2.439
2.439
213,872
-0.02(-0.99%)
Jan 13, 2020
2.472
2.480
2.456
2.464
250,064
-0.02(-0.65%)
Jan 10, 2020
2.496
2.496
2.464
2.480
256,407
-0.03(-1.29%)
Jan 09, 2020
2.504
2.512
2.488
2.512
228,485
+0.01(+0.32%)
Jan 08, 2020
2.512
2.529
2.504
2.504
143,228
-0.02(-0.64%)
Jan 07, 2020
2.496
2.520
2.496
2.520
233,938
+0.01(+0.32%)
Jan 06, 2020
2.480
2.512
2.480
2.512
294,200
+0.02(+0.65%)
Jan 03, 2020
2.488
2.512
2.488
2.496
214,207
-0.01(-0.32%)
Jan 02, 2020
2.496
2.529
2.496
2.504
196,076
+0.00(+0.00%)
Dec 31, 2019
2.496
2.504
2.488
2.504
202,979
+0.00(+0.00%)
Dec 30, 2019
2.504
2.520
2.496
2.504
169,382
+0.00(+0.00%)
Dec 27, 2019
2.512
2.512
2.488
2.504
174,352
+0.02(+0.65%)
Dec 26, 2019
2.472
2.496
2.472
2.488
247,521
+0.00(+0.00%)
Dec 24, 2019
2.496
2.504
2.480
2.488
132,399
-0.02(-0.65%)
Dec 23, 2019
2.512
2.513
2.488
2.504
490,805
-0.01(-0.32%)
Dec 20, 2019
2.504
2.520
2.504
2.512
271,091
-0.02(-0.64%)
Dec 19, 2019
2.537
2.553
2.520
2.529
221,451
-0.02(-0.95%)
Dec 18, 2019
2.529
2.561
2.529
2.553
1,131,404
+0.01(+0.32%)
Dec 17, 2019
2.545
2.553
2.541
2.545
191,417
-0.01(-0.32%)
Dec 16, 2019
2.537
2.561
2.537
2.553
158,374
+0.01(+0.32%)
Dec 13, 2019
2.553
2.561
2.533
2.545
661,132
+0.00(+0.00%)
Dec 12, 2019
2.504
2.545
2.488
2.545
338,553
+0.02(+0.64%)
Dec 11, 2019
2.537
2.537
2.520
2.529
200,602
-0.03(-1.27%)
Dec 10, 2019
2.553
2.569
2.537
2.561
206,223
-0.02(-0.63%)
Dec 09, 2019
2.577
2.585
2.561
2.577
340,971
+0.01(+0.32%)
Dec 06, 2019
2.553
2.577
2.553
2.569
133,262
+0.00(+0.00%)
Dec 05, 2019
2.561
2.569
2.545
2.569
312,396
+0.02(+0.63%)
Dec 04, 2019
2.520
2.569
2.520
2.553
1,015,805
+0.04(+1.61%)
Dec 03, 2019
2.504
2.512
2.488
2.512
605,952
-0.02(-0.64%)
Dec 02, 2019
2.529
2.529
2.512
2.529
552,507
+0.00(+0.00%)
Nov 29, 2019
2.529
2.529
2.512
2.529
101,427
-0.01(-0.32%)
Nov 27, 2019
2.537
2.545
2.520
2.537
168,306
-0.02(-0.63%)
Nov 26, 2019
2.537
2.553
2.537
2.553
210,092
+0.00(+0.00%)
Nov 25, 2019
2.529
2.553
2.524
2.553
117,776
+0.02(+0.64%)
Nov 22, 2019
2.537
2.545
2.529
2.537
297,990
+0.00(+0.00%)
Nov 21, 2019
2.520
2.545
2.520
2.537
510,571
+0.01(+0.32%)
Nov 20, 2019
2.537
2.545
2.520
2.529
192,920
-0.02(-0.95%)
Nov 19, 2019
2.537
2.553
2.537
2.553
144,395
+0.00(+0.00%)
Nov 18, 2019
2.561
2.561
2.545
2.553
205,597
-0.01(-0.32%)
Nov 15, 2019
2.569
2.577
2.553
2.561
165,221
-0.02(-0.63%)
Nov 14, 2019
2.553
2.577
2.545
2.577
191,248
+0.01(+0.32%)
Nov 13, 2019
2.561
2.569
2.553
2.569
190,288
-0.01(-0.31%)
Nov 12, 2019
2.577
2.577
2.557
2.577
328,295
+0.00(+0.00%)
Nov 11, 2019
2.569
2.577
2.557
2.577
224,038
+0.02(+0.63%)
Nov 08, 2019
2.561
2.569
2.553
2.561
171,884
-0.01(-0.32%)
Nov 07, 2019
2.577
2.581
2.561
2.569
394,533
+0.00(+0.00%)
Nov 06, 2019
2.569
2.577
2.561
2.569
771,656
+0.00(+0.00%)
Nov 05, 2019
2.569
2.569
2.553
2.569
230,483
-0.01(-0.31%)
Nov 04, 2019
2.577
2.577
2.569
2.577
135,372
+0.01(+0.32%)
Nov 01, 2019
2.553
2.569
2.545
2.569
170,280
+0.03(+1.28%)
Oct 31, 2019
2.529
2.537
2.512
2.537
198,902
-0.01(-0.32%)
Oct 30, 2019
2.537
2.545
2.520
2.545
199,539
+0.00(+0.00%)
Oct 29, 2019
2.529
2.545
2.520
2.545
208,394
+0.03(+1.29%)
Oct 28, 2019
2.512
2.512
2.488
2.512
267,909
+0.02(+0.65%)
Oct 25, 2019
2.496
2.504
2.488
2.496
281,949
-0.02(-0.65%)
Oct 24, 2019
2.496
2.512
2.488
2.512
529,613
+0.00(+0.00%)
Oct 23, 2019
2.504
2.520
2.480
2.512
423,432
+0.02(+0.65%)
Oct 22, 2019
2.504
2.512
2.496
2.496
125,441
-0.02(-0.65%)
Oct 21, 2019
2.472
2.512
2.468
2.512
712,870
+0.04(+1.64%)
Oct 18, 2019
2.456
2.472
2.439
2.472
428,169
+0.01(+0.33%)
Oct 17, 2019
2.472
2.488
2.452
2.464
490,314
-0.02(-0.98%)
Oct 16, 2019
2.504
2.504
2.488
2.488
217,029
+0.00(+0.00%)
Oct 15, 2019
2.472
2.504
2.472
2.488
396,224
+0.04(+1.66%)
Oct 14, 2019
2.447
2.464
2.447
2.447
203,825
-0.02(-0.98%)
Oct 11, 2019
2.456
2.472
2.447
2.472
268,870
+0.04(+1.67%)
Oct 10, 2019
2.431
2.439
2.423
2.431
184,043
-0.02(-0.66%)
Oct 09, 2019
2.447
2.456
2.439
2.447
247,737
-0.01(-0.33%)
Oct 08, 2019
2.456
2.464
2.439
2.456
308,210
-0.02(-0.66%)
Oct 07, 2019
2.464
2.480
2.456
2.472
338,462
-0.02(-0.65%)
Oct 04, 2019
2.472
2.488
2.456
2.488
611,035
+0.01(+0.33%)
Oct 03, 2019
2.472
2.488
2.464
2.480
192,275
+0.00(+0.00%)
Oct 02, 2019
2.496
2.496
2.472
2.480
219,136
-0.01(-0.33%)
Oct 01, 2019
2.488
2.504
2.480
2.488
307,506
+0.00(+0.00%)
Sep 30, 2019
2.488
2.512
2.480
2.488
299,702
-0.02(-0.65%)
Sep 27, 2019
2.520
2.520
2.496
2.504
371,655
+0.01(+0.29%)
Sep 26, 2019
2.513
2.517
2.489
2.497
464,214
+0.00(+0.00%)
Sep 25, 2019
2.497
2.513
2.465
2.497
5,455,007
+0.01(+0.32%)
Sep 24, 2019
2.521
2.537
2.489
2.489
503,209
-0.02(-0.95%)
Sep 23, 2019
2.497
2.513
2.497
2.513
347,202
+0.00(+0.00%)
Sep 20, 2019
2.521
2.521
2.505
2.513
217,105
+0.02(+0.96%)
Sep 19, 2019
2.489
2.505
2.481
2.489
321,176
+0.01(+0.32%)
Sep 18, 2019
2.473
2.489
2.465
2.481
332,169
+0.00(+0.00%)
Sep 17, 2019
2.489
2.497
2.465
2.481
317,158
+0.01(+0.32%)
Sep 16, 2019
2.481
2.497
2.465
2.473
779,545
-0.03(-1.27%)
Sep 13, 2019
2.489
2.513
2.481
2.505
392,833
+0.02(+0.64%)
Sep 12, 2019
2.489
2.497
2.473
2.489
752,439
+0.00(+0.00%)
Sep 11, 2019
2.481
2.497
2.481
2.489
555,353
+0.03(+1.29%)
Sep 10, 2019
2.434
2.465
2.434
2.457
715,231
+0.08(+3.33%)
Sep 09, 2019
2.378
2.386
2.370
2.378
577,807
+0.01(+0.33%)
Sep 06, 2019
2.370
2.386
2.362
2.370
528,193
+0.00(+0.00%)
Sep 05, 2019
2.362
2.378
2.350
2.370
583,634
+0.02(+1.01%)
Sep 04, 2019
2.338
2.362
2.331
2.346
2,607,589
+0.01(+0.34%)
Sep 03, 2019
2.315
2.338
2.315
2.338
1,289,751
+0.02(+0.68%)
Aug 30, 2019
2.323
2.338
2.315
2.323
608,047
+0.02(+0.69%)
Aug 29, 2019
2.307
2.323
2.299
2.307
987,889
+0.00(+0.00%)
Aug 28, 2019
2.307
2.323
2.299
2.307
1,608,675
-0.01(-0.34%)
Aug 27, 2019
2.331
2.338
2.307
2.315
2,040,737
-0.01(-0.34%)
Aug 26, 2019
2.331
2.331
2.307
2.323
452,471
+0.02(+1.03%)
Aug 23, 2019
2.299
2.315
2.291
2.299
609,813
-0.02(-0.68%)
Aug 22, 2019
2.315
2.331
2.299
2.315
652,448
+0.00(+0.00%)
Aug 21, 2019
2.338
2.338
2.307
2.315
665,750
-0.02(-1.02%)
Aug 20, 2019
2.338
2.362
2.331
2.338
2,708,476
+0.00(+0.00%)
Aug 19, 2019
2.346
2.354
2.331
2.338
741,726
+0.00(+0.00%)
Aug 16, 2019
2.323
2.346
2.323
2.338
1,092,970
+0.00(+0.00%)
Aug 15, 2019
2.299
2.338
2.299
2.338
1,718,899
+0.05(+2.08%)
Aug 14, 2019
2.283
2.319
2.275
2.291
1,032,476
-0.06(-2.69%)
Aug 13, 2019
2.323
2.362
2.307
2.354
1,115,300
+0.02(+0.68%)
Aug 12, 2019
2.346
2.346
2.323
2.338
777,104
-0.02(-1.01%)
Aug 09, 2019
2.331
2.362
2.331
2.362
1,047,304
+0.01(+0.34%)
Aug 08, 2019
2.323
2.362
2.323
2.354
707,133
+0.03(+1.36%)
Aug 07, 2019
2.307
2.354
2.307
2.323
1,080,241
-0.02(-1.01%)
Aug 06, 2019
2.291
2.346
2.291
2.346
2,059,686
+0.04(+1.72%)
Aug 05, 2019
2.291
2.315
2.275
2.307
633,692
+0.00(+0.00%)
Aug 02, 2019
2.315
2.315
2.283
2.307
276,018
+0.01(+0.34%)
Aug 01, 2019
2.251
2.346
2.251
2.299
1,062,103
+0.05(+2.11%)
Jul 31, 2019
2.283
2.283
2.251
2.251
540,682
-0.02(-1.05%)
Jul 30, 2019
2.267
2.275
2.259
2.275
672,564
+0.00(+0.00%)
Jul 29, 2019
2.283
2.287
2.267
2.275
550,466
-0.02(-0.69%)
Jul 26, 2019
2.283
2.299
2.283
2.291
294,057
-0.02(-0.69%)
Jul 25, 2019
2.315
2.323
2.299
2.307
411,025
-0.02(-0.68%)
Jul 24, 2019
2.315
2.331
2.309
2.323
287,381
-0.01(-0.34%)
Jul 23, 2019
2.331
2.331
2.315
2.331
427,927
+0.00(+0.00%)
Jul 22, 2019
2.307
2.331
2.307
2.331
542,862
+0.03(+1.38%)
Jul 19, 2019
2.315
2.315
2.291
2.299
374,794
-0.01(-0.34%)
Jul 18, 2019
2.291
2.307
2.283
2.307
604,022
+0.01(+0.34%)
Jul 17, 2019
2.307
2.315
2.291
2.299
494,488
-0.01(-0.34%)
Jul 16, 2019
2.307
2.340
2.299
2.307
2,312,910
+0.00(+0.00%)
Jul 15, 2019
2.315
2.315
2.291
2.307
439,595
+0.01(+0.34%)
Jul 12, 2019
2.307
2.315
2.291
2.299
670,617
-0.02(-0.68%)
Jul 11, 2019
2.307
2.315
2.291
2.315
562,582
+0.01(+0.34%)
Jul 10, 2019
2.299
2.307
2.291
2.307
650,069
+0.00(+0.00%)
Jul 09, 2019
2.283
2.315
2.283
2.307
863,086
+0.02(+0.69%)
Jul 08, 2019
2.299
2.315
2.291
2.291
1,497,338
+0.00(+0.00%)
Jul 05, 2019
2.275
2.291
2.267
2.291
493,754
+0.01(+0.35%)
Jul 03, 2019
2.283
2.295
2.267
2.283
691,937
+0.00(+0.00%)
Jul 02, 2019
2.283
2.283
2.267
2.283
753,075
+0.01(+0.35%)
Jul 01, 2019
2.291
2.299
2.259
2.275
962,909
-0.01(-0.35%)
Jun 28, 2019
2.267
2.283
2.267
2.283
346,788
+0.02(+1.05%)
Jun 27, 2019
2.251
2.267
2.251
2.259
375,390
+0.02(+0.71%)
Jun 26, 2019
2.235
2.243
2.227
2.243
407,642
+0.02(+0.71%)
Jun 25, 2019
2.235
2.251
2.227
2.227
1,113,050
-0.02(-0.71%)
Jun 24, 2019
2.251
2.251
2.224
2.243
858,452
+0.00(+0.00%)
Jun 21, 2019
2.235
2.251
2.235
2.243
843,066
+0.01(+0.35%)
Jun 20, 2019
2.227
2.243
2.220
2.235
1,208,996
+0.02(+1.08%)
Jun 19, 2019
2.204
2.220
2.196
2.212
1,179,477
+0.02(+0.72%)
Jun 18, 2019
2.180
2.212
2.180
2.196
2,582,314
+0.03(+1.46%)
Jun 17, 2019
2.172
2.188
2.156
2.164
1,481,086
-0.02(-0.73%)
Jun 14, 2019
2.172
2.188
2.172
2.180
586,979
+0.00(+0.00%)
Jun 13, 2019
2.196
2.196
2.180
2.180
937,952
+0.00(+0.00%)
Jun 12, 2019
2.180
2.196
2.172
2.180
15,366,620
-0.02(-0.72%)
Jun 11, 2019
2.196
2.212
2.109
2.196
6,766,546
+0.01(+0.36%)
Jun 10, 2019
2.196
2.204
2.188
2.188
1,083,967
-0.02(-0.72%)
Jun 07, 2019
2.212
2.212
2.188
2.204
1,174,968
+0.01(+0.36%)
Jun 06, 2019
2.188
2.212
2.188
2.196
1,148,214
+0.01(+0.36%)
Jun 05, 2019
2.212
2.220
2.188
2.188
767,248
-0.02(-0.72%)
Jun 04, 2019
2.196
2.212
2.188
2.204
1,221,933
+0.02(+0.72%)
Jun 03, 2019
2.180
2.196
2.172
2.188
1,010,049
+0.00(+0.00%)
May 31, 2019
2.188
2.204
2.182
2.188
893,778
-0.02(-1.08%)
May 30, 2019
2.212
2.243
2.204
2.212
1,127,225
+0.01(+0.36%)
May 29, 2019
2.220
2.235
2.188
2.204
1,722,008
+0.00(+0.00%)
May 28, 2019
2.259
2.275
2.204
2.204
1,157,233
-0.07(-3.14%)
May 24, 2019
2.267
2.275
2.259
2.275
852,401
+0.04(+1.77%)
May 23, 2019
2.235
2.251
2.227
2.235
627,219
-0.01(-0.35%)
May 22, 2019
2.283
2.283
2.235
2.243
1,129,993
-0.03(-1.39%)
May 21, 2019
2.283
2.291
2.267
2.275
849,504
-0.01(-0.35%)
May 20, 2019
2.307
2.307
2.283
2.283
680,481
-0.05(-2.04%)
May 17, 2019
2.331
2.346
2.323
2.331
599,847
-0.02(-0.68%)
May 16, 2019
2.378
2.386
2.338
2.346
838,808
-0.06(-2.63%)
May 15, 2019
2.386
2.426
2.331
2.410
903,583
+0.00(+0.00%)
May 14, 2019
2.394
2.418
2.394
2.410
886,316
+0.02(+1.00%)
May 13, 2019
2.410
2.418
2.374
2.386
419,051
-0.06(-2.27%)
May 10, 2019
2.418
2.442
2.402
2.442
617,382
+0.01(+0.33%)
May 09, 2019
2.426
2.434
2.402
2.434
622,567
-0.05(-1.92%)
May 08, 2019
2.457
2.481
2.442
2.481
848,330
+0.02(+0.64%)
May 07, 2019
2.473
2.479
2.442
2.465
537,441
-0.02(-0.64%)
May 06, 2019
2.473
2.497
2.457
2.481
366,687
-0.03(-1.26%)
May 03, 2019
2.497
2.513
2.481
2.513
333,668
+0.02(+0.96%)
May 02, 2019
2.489
2.489
2.465
2.489
360,164
+0.01(+0.32%)
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.