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
Gerdau S.A. ADR
(NY:
GGB
)
3.190
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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, 2013
4.618
4.775
4.600
4.745
8,369,237
+0.07(+1.42%)
Apr 29, 2013
4.600
4.690
4.533
4.678
7,326,963
+0.13(+2.79%)
Apr 26, 2013
4.612
4.654
4.542
4.551
4,795,429
-0.10(-2.21%)
Apr 25, 2013
4.672
4.702
4.597
4.654
9,181,263
-0.01(-0.26%)
Apr 24, 2013
4.654
4.715
4.636
4.666
5,235,302
+0.05(+1.18%)
Apr 23, 2013
4.563
4.654
4.539
4.612
6,840,328
+0.07(+1.60%)
Apr 22, 2013
4.539
4.575
4.464
4.539
5,076,785
-0.04(-0.79%)
Apr 19, 2013
4.618
4.624
4.491
4.575
7,774,288
+0.01(+0.13%)
Apr 18, 2013
4.455
4.612
4.443
4.569
12,411,638
+0.16(+3.56%)
Apr 17, 2013
4.400
4.491
4.358
4.412
15,742,410
+0.02(+0.41%)
Apr 16, 2013
4.297
4.406
4.285
4.394
12,811,887
+0.13(+3.12%)
Apr 15, 2013
4.400
4.400
4.243
4.261
6,642,322
-0.23(-5.11%)
Apr 12, 2013
4.503
4.545
4.436
4.491
9,446,935
-0.04(-0.93%)
Apr 11, 2013
4.582
4.582
4.498
4.533
4,266,831
-0.05(-1.06%)
Apr 10, 2013
4.624
4.678
4.575
4.582
9,498,446
-0.01(-0.13%)
Apr 09, 2013
4.551
4.660
4.521
4.588
11,099,185
+0.10(+2.15%)
Apr 08, 2013
4.569
4.569
4.467
4.491
6,886,925
-0.09(-1.98%)
Apr 05, 2013
4.394
4.618
4.370
4.582
10,942,118
+0.14(+3.13%)
Apr 04, 2013
4.461
4.509
4.412
4.443
7,690,704
-0.04(-0.81%)
Apr 03, 2013
4.491
4.527
4.424
4.479
6,097,384
-0.02(-0.40%)
Apr 02, 2013
4.606
4.624
4.479
4.497
4,487,027
-0.12(-2.62%)
Apr 01, 2013
4.660
4.678
4.582
4.618
6,306,008
-0.04(-0.91%)
Mar 28, 2013
4.672
4.702
4.630
4.660
8,964,099
-0.03(-0.64%)
Mar 27, 2013
4.566
4.690
4.539
4.690
8,375,567
+0.11(+2.37%)
Mar 26, 2013
4.569
4.636
4.533
4.582
9,419,905
+0.09(+2.02%)
Mar 25, 2013
4.479
4.551
4.407
4.491
7,628,427
-0.01(-0.13%)
Mar 22, 2013
4.473
4.563
4.473
4.497
5,011,853
+0.02(+0.40%)
Mar 21, 2013
4.533
4.557
4.455
4.479
7,130,047
-0.06(-1.33%)
Mar 20, 2013
4.569
4.618
4.491
4.539
8,990,200
+0.04(+0.81%)
Mar 19, 2013
4.600
4.600
4.473
4.503
10,920,423
-0.09(-1.97%)
Mar 18, 2013
4.612
4.672
4.569
4.594
12,617,830
-0.05(-1.17%)
Mar 15, 2013
4.763
4.787
4.624
4.648
14,779,340
-0.10(-2.16%)
Mar 14, 2013
4.811
4.829
4.702
4.751
9,927,280
-0.04(-0.88%)
Mar 13, 2013
4.854
4.872
4.757
4.793
10,546,193
-0.10(-1.98%)
Mar 12, 2013
4.938
4.999
4.872
4.890
10,909,140
-0.05(-1.10%)
Mar 11, 2013
4.932
4.968
4.872
4.944
8,959,996
-0.01(-0.24%)
Mar 08, 2013
4.932
5.017
4.908
4.956
5,924,034
+0.05(+1.11%)
Mar 07, 2013
4.962
5.005
4.860
4.902
11,400,374
+0.02(+0.37%)
Mar 06, 2013
4.708
4.896
4.660
4.884
15,446,004
+0.15(+3.19%)
Mar 05, 2013
4.932
5.035
4.693
4.733
20,484,066
-0.11(-2.25%)
Mar 04, 2013
4.835
4.872
4.787
4.841
11,913,331
-0.02(-0.50%)
Mar 01, 2013
4.902
4.950
4.847
4.866
11,168,897
-0.16(-3.12%)
Feb 28, 2013
5.080
5.101
5.010
5.022
8,943,331
-0.02(-0.48%)
Feb 27, 2013
5.053
5.077
4.992
5.047
9,475,517
-0.05(-0.95%)
Feb 26, 2013
5.016
5.116
4.980
5.095
15,774,478
+0.15(+3.05%)
Feb 25, 2013
4.983
5.149
4.896
4.944
11,558,866
-0.01(-0.12%)
Feb 22, 2013
4.992
5.016
4.841
4.950
11,654,547
+0.06(+1.23%)
Feb 21, 2013
4.890
4.986
4.856
4.890
19,185,182
-0.01(-0.12%)
Feb 20, 2013
5.065
5.077
4.826
4.896
15,972,418
-0.22(-4.36%)
Feb 19, 2013
5.191
5.222
5.083
5.119
18,866,396
-0.14(-2.75%)
Feb 15, 2013
5.433
5.433
5.255
5.264
9,809,830
-0.13(-2.35%)
Feb 14, 2013
5.445
5.493
5.391
5.391
7,855,835
-0.04(-0.67%)
Feb 13, 2013
5.409
5.457
5.373
5.427
6,600,405
+0.02(+0.45%)
Feb 12, 2013
5.373
5.445
5.354
5.403
3,125,674
+0.02(+0.45%)
Feb 11, 2013
5.324
5.391
5.306
5.379
3,737,194
+0.04(+0.68%)
Feb 08, 2013
5.382
5.397
5.270
5.342
5,420,843
+0.00(+0.00%)
Feb 07, 2013
5.445
5.457
5.327
5.342
6,440,596
-0.02(-0.34%)
Feb 06, 2013
5.300
5.409
5.276
5.361
6,001,599
+0.12(+2.30%)
Feb 04, 2013
5.288
5.288
5.219
5.240
5,289,351
-0.11(-2.03%)
Feb 01, 2013
5.385
5.391
5.342
5.348
8,745,879
+0.02(+0.34%)
Jan 31, 2013
5.270
5.348
5.267
5.330
9,227,521
+0.09(+1.73%)
Jan 30, 2013
5.300
5.312
5.222
5.240
8,968,492
-0.08(-1.48%)
Jan 29, 2013
5.294
5.336
5.222
5.318
12,839,722
+0.13(+2.44%)
Jan 28, 2013
5.282
5.288
5.143
5.191
19,236,088
-0.02(-0.46%)
Jan 25, 2013
5.258
5.258
5.149
5.216
9,272,226
-0.05(-0.92%)
Jan 24, 2013
5.354
5.361
5.228
5.264
11,351,828
-0.08(-1.47%)
Jan 23, 2013
5.373
5.400
5.333
5.342
8,956,257
-0.02(-0.45%)
Jan 22, 2013
5.354
5.379
5.294
5.367
5,430,652
-0.02(-0.34%)
Jan 18, 2013
5.385
5.385
5.318
5.385
12,386,797
+0.02(+0.45%)
Jan 17, 2013
5.421
5.427
5.354
5.361
9,540,381
+0.00(+0.00%)
Jan 16, 2013
5.403
5.439
5.288
5.361
17,162,828
-0.06(-1.11%)
Jan 15, 2013
5.421
5.451
5.373
5.421
4,254,681
-0.01(-0.22%)
Jan 14, 2013
5.505
5.517
5.427
5.433
6,492,216
-0.01(-0.11%)
Jan 11, 2013
5.499
5.524
5.391
5.439
15,212,667
-0.12(-2.17%)
Jan 10, 2013
5.548
5.605
5.475
5.560
15,118,868
-0.02(-0.43%)
Jan 09, 2013
5.650
5.656
5.511
5.584
9,788,287
-0.11(-2.01%)
Jan 08, 2013
5.686
5.717
5.599
5.699
12,291,311
-0.12(-2.07%)
Jan 07, 2013
5.711
5.843
5.693
5.819
10,963,217
+0.07(+1.15%)
Jan 04, 2013
5.717
5.765
5.677
5.753
11,139,547
+0.03(+0.53%)
Jan 03, 2013
5.717
5.843
5.693
5.723
14,131,691
+0.05(+0.85%)
Jan 02, 2013
5.611
5.702
5.412
5.674
11,842,921
+0.26(+4.85%)
Dec 31, 2012
5.342
5.445
5.276
5.412
5,185,294
+0.08(+1.41%)
Dec 28, 2012
5.312
5.415
5.306
5.336
8,540,623
-0.04(-0.67%)
Dec 27, 2012
5.421
5.427
5.294
5.373
6,355,323
+0.00(+0.00%)
Dec 26, 2012
5.336
5.427
5.330
5.373
9,690,739
+0.11(+2.06%)
Dec 24, 2012
5.222
5.297
5.161
5.264
1,196,889
+0.00(+0.00%)
Dec 21, 2012
5.191
5.270
5.173
5.264
14,663,141
-0.13(-2.35%)
Dec 20, 2012
5.403
5.415
5.318
5.391
10,389,404
+0.01(+0.11%)
Dec 19, 2012
5.336
5.433
5.306
5.385
13,696,788
-0.01(-0.11%)
Dec 18, 2012
5.222
5.439
5.204
5.391
17,672,466
+0.14(+2.64%)
Dec 17, 2012
5.240
5.258
5.185
5.252
10,087,578
-0.02(-0.46%)
Dec 14, 2012
5.222
5.318
5.204
5.276
8,605,975
-0.01(-0.23%)
Dec 13, 2012
5.409
5.433
5.252
5.288
7,075,335
-0.13(-2.34%)
Dec 12, 2012
5.445
5.503
5.361
5.415
9,739,461
-0.02(-0.44%)
Dec 11, 2012
5.427
5.487
5.418
5.439
10,627,919
+0.01(+0.11%)
Dec 10, 2012
5.403
5.463
5.385
5.433
6,198,335
+0.07(+1.35%)
Dec 07, 2012
5.348
5.379
5.318
5.361
8,929,391
+0.10(+1.95%)
Dec 06, 2012
5.204
5.282
5.167
5.258
15,791,714
+0.11(+2.23%)
Dec 05, 2012
5.149
5.246
5.065
5.143
10,235,799
+0.11(+2.28%)
Dec 04, 2012
5.107
5.161
5.004
5.029
11,063,296
-0.10(-1.88%)
Nov 30, 2012
5.167
5.204
5.041
5.125
19,134,712
-0.26(-4.82%)
Nov 29, 2012
5.270
5.397
5.258
5.385
9,742,629
+0.06(+1.13%)
Nov 28, 2012
5.216
5.348
5.170
5.324
5,207,449
+0.02(+0.46%)
Nov 27, 2012
5.451
5.481
5.258
5.300
8,755,606
-0.10(-1.90%)
Nov 26, 2012
5.409
5.430
5.342
5.403
7,134,906
-0.06(-1.10%)
Nov 23, 2012
5.385
5.469
5.373
5.463
7,138,147
+0.21(+4.02%)
Nov 21, 2012
5.210
5.288
5.113
5.252
9,460,516
+0.11(+2.11%)
Nov 20, 2012
5.137
5.222
5.095
5.143
4,567,026
-0.04(-0.81%)
Nov 19, 2012
5.161
5.210
5.143
5.185
5,766,507
+0.09(+1.78%)
Nov 16, 2012
5.107
5.125
4.992
5.095
8,491,909
-0.02(-0.35%)
Nov 15, 2012
5.101
5.161
5.059
5.113
7,211,282
+0.00(+0.00%)
Nov 14, 2012
5.210
5.234
5.083
5.113
8,327,212
-0.15(-2.87%)
Nov 13, 2012
5.222
5.330
5.198
5.264
7,853,333
-0.06(-1.21%)
Nov 12, 2012
5.322
5.401
5.310
5.328
5,766,563
+0.01(+0.23%)
Nov 09, 2012
5.377
5.443
5.283
5.316
9,717,747
-0.01(-0.11%)
Nov 08, 2012
5.395
5.479
5.286
5.322
11,142,190
-0.05(-1.01%)
Nov 07, 2012
5.491
5.491
5.352
5.377
10,937,038
-0.13(-2.30%)
Nov 06, 2012
5.461
5.599
5.443
5.503
10,204,169
+0.15(+2.81%)
Nov 05, 2012
5.292
5.395
5.256
5.352
10,232,718
+0.08(+1.60%)
Nov 02, 2012
5.407
5.431
5.238
5.268
9,718,991
-0.02(-0.34%)
Nov 01, 2012
5.118
5.340
5.118
5.286
16,296,384
+0.00(+0.00%)
Oct 31, 2012
5.268
5.328
5.232
5.286
6,215,272
+0.02(+0.46%)
Oct 26, 2012
5.316
5.262
5.262
5.262
6,926,988
-0.08(-1.57%)
Oct 25, 2012
5.497
5.509
5.334
5.346
10,620,066
-0.05(-1.00%)
Oct 24, 2012
5.395
5.491
5.337
5.401
14,828,255
+0.11(+2.05%)
Oct 23, 2012
5.322
5.364
5.259
5.292
8,394,872
-0.10(-1.79%)
Oct 19, 2012
5.599
5.605
5.364
5.389
17,121,648
-0.23(-4.07%)
Oct 18, 2012
5.605
5.665
5.581
5.617
10,361,076
-0.11(-1.89%)
Oct 17, 2012
5.770
5.822
5.680
5.725
12,869,476
+0.00(+0.00%)
Oct 16, 2012
5.629
5.761
5.599
5.725
17,303,900
+0.12(+2.15%)
Oct 15, 2012
5.617
5.641
5.533
5.605
11,215,685
+0.01(+0.22%)
Oct 12, 2012
5.665
5.731
5.593
5.593
5,961,525
-0.07(-1.27%)
Oct 11, 2012
5.623
5.671
5.605
5.665
13,587,532
+0.10(+1.84%)
Oct 10, 2012
5.647
5.665
5.551
5.563
8,237,710
-0.07(-1.28%)
Oct 09, 2012
5.671
5.671
5.563
5.635
7,753,149
-0.02(-0.32%)
Oct 08, 2012
5.557
5.665
5.521
5.653
6,636,214
+0.07(+1.29%)
Oct 05, 2012
5.635
5.683
5.551
5.581
12,221,609
-0.05(-0.96%)
Oct 04, 2012
5.671
5.755
5.563
5.635
12,179,709
-0.05(-0.85%)
Oct 03, 2012
5.701
5.713
5.617
5.683
9,493,163
+0.00(+0.00%)
Oct 02, 2012
5.804
5.852
5.635
5.683
10,463,297
-0.11(-1.97%)
Oct 01, 2012
5.767
5.876
5.749
5.798
9,390,629
+0.08(+1.37%)
Sep 28, 2012
5.731
5.840
5.677
5.719
9,420,199
-0.09(-1.55%)
Sep 27, 2012
5.954
5.966
5.743
5.810
9,081,299
-0.07(-1.13%)
Sep 26, 2012
5.779
5.912
5.647
5.876
9,642,410
+0.07(+1.24%)
Sep 25, 2012
6.092
6.104
5.773
5.804
13,870,902
-0.25(-4.17%)
Sep 24, 2012
5.990
6.080
5.930
6.056
10,199,690
+0.07(+1.10%)
Sep 21, 2012
6.056
6.104
5.969
5.990
13,258,152
-0.01(-0.20%)
Sep 20, 2012
6.020
6.056
5.912
6.002
12,358,857
-0.08(-1.29%)
Sep 19, 2012
6.134
6.224
6.062
6.080
12,388,011
+0.00(+0.00%)
Sep 18, 2012
6.134
6.164
5.996
6.080
10,766,719
-0.08(-1.37%)
Sep 17, 2012
6.086
6.224
6.062
6.164
16,962,476
-0.08(-1.25%)
Sep 14, 2012
6.261
6.507
6.176
6.243
27,189,256
+0.07(+1.07%)
Sep 13, 2012
5.852
6.273
5.816
6.176
20,186,482
+0.32(+5.44%)
Sep 12, 2012
5.870
5.903
5.798
5.858
13,384,490
+0.07(+1.14%)
Sep 11, 2012
5.719
5.822
5.707
5.791
11,870,644
+0.08(+1.48%)
Sep 10, 2012
5.779
5.828
5.665
5.707
13,032,688
-0.16(-2.67%)
Sep 07, 2012
5.761
5.924
5.761
5.864
8,528,844
+0.19(+3.28%)
Sep 06, 2012
5.521
5.695
5.491
5.677
14,660,706
+0.30(+5.59%)
Sep 05, 2012
5.395
5.425
5.328
5.377
8,722,674
+0.13(+2.52%)
Sep 04, 2012
5.238
5.316
5.160
5.244
9,704,358
-0.13(-2.35%)
Aug 31, 2012
5.383
5.479
5.334
5.371
11,037,337
+0.00(+0.00%)
Aug 30, 2012
5.340
5.383
5.292
5.371
9,006,428
+0.02(+0.34%)
Aug 29, 2012
5.461
5.467
5.298
5.352
7,175,295
-0.13(-2.41%)
Aug 27, 2012
5.539
5.557
5.467
5.485
8,428,367
-0.13(-2.25%)
Aug 24, 2012
5.623
5.653
5.521
5.611
9,377,375
-0.03(-0.53%)
Aug 23, 2012
5.647
5.707
5.611
5.641
21,553,420
-0.21(-3.60%)
Aug 22, 2012
5.828
5.858
5.635
5.852
23,603,822
-0.01(-0.10%)
Aug 21, 2012
6.014
6.068
5.761
5.858
15,748,223
-0.11(-1.81%)
Aug 20, 2012
6.032
6.032
5.876
5.966
12,408,717
-0.08(-1.29%)
Aug 17, 2012
6.026
6.086
5.984
6.044
6,622,642
-0.01(-0.20%)
Aug 16, 2012
6.002
6.086
5.864
6.056
11,614,974
+0.17(+2.86%)
Aug 15, 2012
5.876
5.918
5.695
5.888
11,338,129
+0.05(+0.82%)
Aug 14, 2012
6.008
6.092
5.804
5.840
15,030,958
-0.01(-0.16%)
Aug 13, 2012
5.759
5.909
5.711
5.849
15,021,519
+0.01(+0.21%)
Aug 10, 2012
5.639
5.852
5.609
5.837
14,694,379
+0.14(+2.42%)
Aug 09, 2012
5.747
5.804
5.657
5.699
12,280,379
-0.05(-0.83%)
Aug 08, 2012
5.586
5.747
5.556
5.747
16,755,970
+0.14(+2.56%)
Aug 07, 2012
5.786
5.801
5.556
5.604
17,387,564
-0.10(-1.78%)
Aug 06, 2012
5.615
5.843
5.615
5.705
13,132,166
+0.15(+2.69%)
Aug 03, 2012
5.544
5.699
5.502
5.556
12,992,331
+0.23(+4.27%)
Aug 02, 2012
5.214
5.388
5.202
5.328
19,052,446
+0.02(+0.45%)
Aug 01, 2012
5.451
5.460
5.280
5.304
13,842,991
-0.14(-2.64%)
Jul 31, 2012
5.394
5.496
5.364
5.448
16,821,424
+0.00(+0.00%)
Jul 30, 2012
5.436
5.484
5.199
5.448
12,583,942
+0.04(+0.78%)
Jul 27, 2012
5.220
5.535
5.160
5.406
17,859,182
+0.32(+6.24%)
Jul 26, 2012
5.029
5.140
4.993
5.089
10,860,303
+0.19(+3.79%)
Jul 25, 2012
5.047
5.059
4.858
4.903
9,060,981
-0.09(-1.80%)
Jul 24, 2012
5.137
5.137
4.933
4.993
11,926,241
-0.07(-1.30%)
Jul 23, 2012
5.077
5.083
4.963
5.059
8,770,891
-0.20(-3.76%)
Jul 20, 2012
5.304
5.394
5.190
5.256
11,144,538
-0.16(-2.98%)
Jul 19, 2012
5.310
5.466
5.286
5.418
11,512,520
+0.15(+2.84%)
Jul 18, 2012
5.077
5.319
5.056
5.268
12,193,417
+0.16(+3.17%)
Jul 17, 2012
5.065
5.155
5.011
5.107
9,385,125
+0.10(+1.91%)
Jul 16, 2012
5.077
5.101
4.927
5.011
10,077,680
-0.08(-1.65%)
Jul 13, 2012
5.119
5.155
5.041
5.095
11,800,153
+0.10(+2.04%)
Jul 12, 2012
4.873
5.047
4.831
4.993
9,895,978
-0.01(-0.12%)
Jul 11, 2012
5.017
5.065
4.915
4.999
12,269,302
-0.05(-0.95%)
Jul 10, 2012
5.256
5.268
5.017
5.047
10,441,525
-0.11(-2.20%)
Jul 09, 2012
5.160
5.235
5.131
5.160
7,782,839
-0.05(-1.03%)
Jul 06, 2012
5.226
5.256
5.166
5.214
10,124,532
-0.17(-3.22%)
Jul 05, 2012
5.274
5.490
5.244
5.388
19,525,598
-0.06(-1.10%)
Jul 03, 2012
5.340
5.454
5.328
5.448
9,876,561
+0.11(+2.02%)
Jul 02, 2012
5.292
5.340
5.238
5.340
11,179,022
+0.10(+1.83%)
Jun 29, 2012
5.041
5.274
5.020
5.244
14,647,426
+0.51(+10.75%)
Jun 28, 2012
4.712
4.753
4.592
4.735
13,325,220
-0.02(-0.38%)
Jun 27, 2012
4.706
4.825
4.706
4.753
7,113,550
+0.06(+1.28%)
Jun 26, 2012
4.688
4.747
4.640
4.694
9,473,933
+0.01(+0.13%)
Jun 25, 2012
4.729
4.753
4.652
4.688
9,914,935
-0.13(-2.73%)
Jun 22, 2012
4.969
4.987
4.771
4.819
11,397,549
-0.08(-1.59%)
Jun 21, 2012
5.041
5.065
4.879
4.897
15,195,047
-0.26(-5.10%)
Jun 20, 2012
5.268
5.322
5.143
5.160
16,485,581
-0.16(-2.93%)
Jun 19, 2012
5.077
5.334
5.047
5.316
16,184,146
+0.16(+3.14%)
Jun 18, 2012
5.143
5.190
5.101
5.155
10,852,240
-0.05(-0.92%)
Jun 15, 2012
5.125
5.208
5.095
5.202
11,872,976
+0.13(+2.48%)
Jun 14, 2012
4.963
5.119
4.915
5.077
11,288,119
+0.11(+2.29%)
Jun 13, 2012
4.933
5.047
4.891
4.963
13,660,906
-0.01(-0.24%)
Jun 12, 2012
4.867
4.999
4.855
4.975
13,041,549
+0.13(+2.72%)
Jun 11, 2012
5.053
5.053
4.831
4.843
10,474,931
-0.10(-1.94%)
Jun 08, 2012
4.921
4.951
4.819
4.939
9,685,685
-0.05(-0.96%)
Jun 07, 2012
5.047
5.125
4.963
4.987
11,601,544
+0.05(+1.09%)
Jun 06, 2012
4.783
4.939
4.783
4.933
14,335,586
+0.18(+3.78%)
Jun 05, 2012
4.765
4.891
4.735
4.753
10,912,641
+0.04(+0.76%)
Jun 04, 2012
4.670
4.753
4.652
4.717
11,728,685
+0.10(+2.20%)
Jun 01, 2012
4.556
4.723
4.550
4.616
12,668,789
-0.14(-3.02%)
May 31, 2012
4.700
4.759
4.628
4.759
14,606,156
-0.01(-0.25%)
May 30, 2012
4.753
4.821
4.729
4.771
10,399,317
-0.15(-3.04%)
May 29, 2012
4.969
4.969
4.837
4.921
11,483,330
+0.10(+1.99%)
May 25, 2012
4.747
4.897
4.712
4.825
11,689,614
+0.09(+1.90%)
May 24, 2012
4.801
4.813
4.622
4.735
13,445,496
-0.05(-1.13%)
May 23, 2012
4.712
4.801
4.628
4.789
14,434,479
+0.04(+0.88%)
May 22, 2012
4.831
4.939
4.717
4.747
12,998,899
-0.12(-2.46%)
May 21, 2012
4.616
4.909
4.616
4.867
14,053,557
+0.28(+6.14%)
May 18, 2012
4.640
4.697
4.499
4.586
20,051,162
-0.04(-0.78%)
May 17, 2012
4.759
4.840
4.616
4.622
17,086,860
-0.11(-2.40%)
May 16, 2012
4.915
4.927
4.712
4.735
14,296,038
-0.01(-0.25%)
May 15, 2012
4.879
4.921
4.729
4.747
11,951,078
-0.12(-2.46%)
May 14, 2012
4.861
4.933
4.834
4.867
11,104,184
-0.17(-3.46%)
May 11, 2012
4.946
5.161
4.940
5.042
16,876,194
+0.01(+0.12%)
May 10, 2012
4.994
5.143
4.952
5.036
18,117,246
+0.15(+3.05%)
May 09, 2012
4.827
4.982
4.815
4.886
17,195,418
-0.07(-1.33%)
May 08, 2012
5.054
5.060
4.898
4.952
16,489,224
-0.21(-4.05%)
May 07, 2012
5.036
5.167
4.952
5.161
14,483,471
+0.02(+0.35%)
May 04, 2012
5.352
5.370
5.143
5.143
13,685,376
-0.30(-5.59%)
May 03, 2012
5.483
5.495
5.352
5.447
11,932,010
-0.13(-2.25%)
May 02, 2012
5.567
5.585
5.447
5.573
6,022,016
-0.07(-1.16%)
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.