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
)
3.180
-0.010 (-0.31%)
Streaming Delayed Price
Updated: 12:01 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, 2019
2.427
2.450
2.380
2.387
12,052,271
-0.03(-1.38%)
Apr 29, 2019
2.433
2.447
2.407
2.420
9,547,556
-0.01(-0.27%)
Apr 26, 2019
2.453
2.471
2.413
2.427
11,920,042
-0.01(-0.55%)
Apr 25, 2019
2.427
2.470
2.400
2.440
12,512,227
+0.01(+0.55%)
Apr 24, 2019
2.480
2.483
2.407
2.427
17,497,174
-0.06(-2.41%)
Apr 23, 2019
2.520
2.540
2.487
2.487
17,534,826
-0.04(-1.58%)
Apr 22, 2019
2.553
2.566
2.507
2.527
8,002,842
-0.01(-0.52%)
Apr 18, 2019
2.580
2.593
2.520
2.540
12,378,719
-0.01(-0.52%)
Apr 17, 2019
2.620
2.640
2.507
2.553
18,806,172
-0.04(-1.54%)
Apr 16, 2019
2.513
2.640
2.513
2.593
24,026,190
+0.04(+1.57%)
Apr 15, 2019
2.607
2.607
2.540
2.553
14,453,392
-0.03(-1.03%)
Apr 12, 2019
2.613
2.657
2.560
2.580
13,880,892
-0.05(-1.78%)
Apr 11, 2019
2.700
2.727
2.620
2.627
15,522,330
-0.09(-3.43%)
Apr 10, 2019
2.707
2.727
2.667
2.720
15,035,980
+0.01(+0.25%)
Apr 09, 2019
2.713
2.720
2.653
2.713
29,469,210
-0.05(-1.69%)
Apr 08, 2019
2.753
2.780
2.722
2.760
11,021,206
+0.03(+1.22%)
Apr 05, 2019
2.787
2.813
2.707
2.727
16,653,201
-0.09(-3.08%)
Apr 04, 2019
2.747
2.824
2.733
2.813
14,458,526
+0.05(+1.93%)
Apr 03, 2019
2.827
2.867
2.747
2.760
21,993,618
-0.02(-0.72%)
Apr 02, 2019
2.800
2.827
2.743
2.780
20,535,546
+0.01(+0.48%)
Apr 01, 2019
2.673
2.813
2.667
2.767
33,441,628
+0.18(+6.96%)
Mar 29, 2019
2.587
2.653
2.573
2.587
19,188,072
+0.05(+1.84%)
Mar 28, 2019
2.493
2.553
2.460
2.540
18,247,702
+0.04(+1.60%)
Mar 27, 2019
2.560
2.580
2.487
2.500
24,638,672
-0.13(-5.06%)
Mar 26, 2019
2.633
2.650
2.580
2.633
11,971,539
+0.05(+1.80%)
Mar 25, 2019
2.567
2.627
2.560
2.587
14,150,007
+0.02(+0.78%)
Mar 22, 2019
2.673
2.693
2.560
2.567
14,123,580
-0.20(-7.23%)
Mar 21, 2019
2.827
2.840
2.713
2.767
23,030,350
-0.04(-1.43%)
Mar 20, 2019
2.793
2.860
2.763
2.807
18,343,834
+0.00(+0.00%)
Mar 19, 2019
2.767
2.860
2.757
2.807
27,158,384
+0.05(+1.94%)
Mar 18, 2019
2.673
2.773
2.667
2.753
33,899,056
+0.10(+3.77%)
Mar 15, 2019
2.580
2.673
2.573
2.653
19,597,400
+0.09(+3.38%)
Mar 14, 2019
2.627
2.647
2.553
2.567
19,110,356
-0.06(-2.28%)
Mar 13, 2019
2.580
2.646
2.573
2.627
12,447,237
+0.04(+1.55%)
Mar 12, 2019
2.600
2.620
2.587
2.587
9,785,416
-0.03(-1.02%)
Mar 11, 2019
2.587
2.613
2.533
2.613
21,938,560
+0.07(+2.62%)
Mar 08, 2019
2.513
2.553
2.493
2.547
12,060,435
-0.01(-0.36%)
Mar 07, 2019
2.583
2.596
2.523
2.556
23,235,538
-0.04(-1.53%)
Mar 06, 2019
2.695
2.722
2.596
2.596
12,504,993
-0.10(-3.69%)
Mar 05, 2019
2.682
2.735
2.669
2.695
5,181,404
+0.01(+0.25%)
Mar 04, 2019
2.622
2.688
2.616
2.688
9,772,821
+0.06(+2.27%)
Mar 01, 2019
2.655
2.682
2.629
2.629
7,906,598
-0.05(-1.98%)
Feb 28, 2019
2.748
2.761
2.669
2.682
13,756,730
-0.09(-3.11%)
Feb 27, 2019
2.735
2.768
2.722
2.768
15,400,380
+0.02(+0.72%)
Feb 26, 2019
2.722
2.755
2.715
2.748
12,112,453
+0.03(+0.97%)
Feb 25, 2019
2.708
2.748
2.695
2.722
15,531,131
+0.04(+1.48%)
Feb 22, 2019
2.708
2.715
2.649
2.682
15,717,151
+0.01(+0.50%)
Feb 21, 2019
2.702
2.735
2.649
2.669
40,529,868
-0.15(-5.40%)
Feb 20, 2019
2.761
2.834
2.755
2.821
22,881,308
+0.05(+1.67%)
Feb 19, 2019
2.748
2.821
2.748
2.775
12,393,471
-0.02(-0.71%)
Feb 15, 2019
2.801
2.828
2.761
2.794
17,809,932
-0.03(-0.94%)
Feb 14, 2019
2.722
2.847
2.702
2.821
31,677,872
+0.07(+2.40%)
Feb 13, 2019
2.775
2.814
2.741
2.755
20,757,044
-0.02(-0.72%)
Feb 12, 2019
2.741
2.794
2.735
2.775
14,322,351
+0.05(+1.95%)
Feb 11, 2019
2.695
2.741
2.655
2.722
21,038,228
+0.03(+0.98%)
Feb 08, 2019
2.675
2.722
2.649
2.695
12,225,659
-0.01(-0.25%)
Feb 07, 2019
2.775
2.788
2.682
2.702
13,159,882
-0.04(-1.45%)
Feb 06, 2019
2.794
2.828
2.728
2.741
14,934,628
-0.13(-4.61%)
Feb 05, 2019
2.874
2.907
2.854
2.874
10,435,943
+0.02(+0.70%)
Feb 04, 2019
2.814
2.887
2.794
2.854
7,898,386
+0.00(+0.00%)
Feb 01, 2019
2.861
2.890
2.830
2.854
9,143,118
-0.01(-0.46%)
Jan 31, 2019
2.887
2.894
2.821
2.867
14,131,712
-0.01(-0.46%)
Jan 30, 2019
2.867
2.900
2.821
2.880
19,796,792
+0.11(+3.82%)
Jan 29, 2019
2.781
2.808
2.755
2.775
10,947,990
+0.04(+1.45%)
Jan 28, 2019
2.781
2.808
2.728
2.735
14,712,403
-0.11(-3.95%)
Jan 25, 2019
2.834
2.861
2.801
2.847
12,551,703
+0.05(+1.90%)
Jan 24, 2019
2.755
2.828
2.741
2.794
26,384,726
+0.02(+0.72%)
Jan 23, 2019
2.682
2.775
2.662
2.775
16,803,228
+0.12(+4.49%)
Jan 22, 2019
2.695
2.715
2.649
2.655
12,236,672
-0.05(-1.96%)
Jan 18, 2019
2.695
2.728
2.659
2.708
18,117,100
+0.05(+1.74%)
Jan 17, 2019
2.602
2.682
2.589
2.662
26,718,338
+0.02(+0.75%)
Jan 16, 2019
2.635
2.675
2.622
2.642
13,762,714
+0.00(+0.00%)
Jan 15, 2019
2.702
2.722
2.616
2.642
18,817,140
-0.05(-1.97%)
Jan 14, 2019
2.655
2.725
2.642
2.695
12,412,812
-0.05(-1.69%)
Jan 11, 2019
2.662
2.755
2.649
2.741
27,490,818
-0.03(-0.96%)
Jan 10, 2019
2.814
2.821
2.748
2.768
13,690,714
-0.07(-2.56%)
Jan 09, 2019
2.828
2.854
2.808
2.841
12,873,418
+0.08(+2.88%)
Jan 08, 2019
2.755
2.784
2.712
2.761
14,291,668
+0.03(+1.21%)
Jan 07, 2019
2.748
2.788
2.708
2.728
15,588,229
-0.01(-0.24%)
Jan 04, 2019
2.675
2.761
2.662
2.735
14,557,498
+0.12(+4.56%)
Jan 03, 2019
2.702
2.708
2.583
2.616
14,861,488
-0.03(-1.00%)
Jan 02, 2019
2.543
2.662
2.530
2.642
20,211,704
+0.15(+6.12%)
Dec 31, 2018
2.483
2.503
2.427
2.490
6,389,793
+0.01(+0.53%)
Dec 28, 2018
2.477
2.523
2.457
2.477
6,287,253
+0.01(+0.27%)
Dec 27, 2018
2.457
2.470
2.390
2.470
20,918,670
-0.07(-2.61%)
Dec 26, 2018
2.424
2.536
2.417
2.536
9,479,644
+0.09(+3.79%)
Dec 24, 2018
2.443
2.483
2.424
2.443
6,172,330
-0.01(-0.54%)
Dec 21, 2018
2.530
2.556
2.437
2.457
15,003,298
-0.04(-1.59%)
Dec 20, 2018
2.563
2.599
2.457
2.496
31,494,800
-0.02(-0.79%)
Dec 19, 2018
2.602
2.662
2.503
2.516
21,146,592
-0.05(-2.06%)
Dec 18, 2018
2.583
2.609
2.563
2.569
14,704,058
+0.05(+1.84%)
Dec 17, 2018
2.569
2.612
2.516
2.523
17,194,932
-0.01(-0.52%)
Dec 14, 2018
2.569
2.609
2.516
2.536
18,248,482
-0.07(-2.54%)
Dec 13, 2018
2.629
2.635
2.563
2.602
12,955,776
-0.03(-1.01%)
Dec 12, 2018
2.669
2.695
2.622
2.629
23,032,422
+0.03(+1.02%)
Dec 11, 2018
2.642
2.649
2.556
2.602
13,707,056
+0.03(+1.29%)
Dec 10, 2018
2.596
2.635
2.549
2.569
28,322,748
-0.08(-3.00%)
Dec 07, 2018
2.728
2.775
2.635
2.649
20,327,672
-0.04(-1.48%)
Dec 06, 2018
2.635
2.702
2.596
2.688
17,075,738
+0.00(+0.00%)
Dec 04, 2018
2.781
2.794
2.682
2.688
18,069,982
-0.09(-3.33%)
Dec 03, 2018
2.808
2.821
2.755
2.781
15,606,953
+0.12(+4.48%)
Nov 30, 2018
2.589
2.675
2.549
2.662
20,113,078
+0.09(+3.61%)
Nov 29, 2018
2.629
2.642
2.563
2.569
22,706,402
-0.04(-1.52%)
Nov 28, 2018
2.563
2.622
2.490
2.609
38,915,704
+0.09(+3.41%)
Nov 27, 2018
2.523
2.543
2.483
2.523
18,861,628
+0.00(+0.00%)
Nov 26, 2018
2.530
2.579
2.483
2.523
16,232,620
-0.06(-2.31%)
Nov 23, 2018
2.609
2.635
2.576
2.583
8,864,796
-0.08(-3.13%)
Nov 21, 2018
2.666
2.666
2.666
0
-0.03(-1.22%)
Nov 20, 2018
2.751
2.764
2.679
2.699
16,234,796
-0.12(-4.42%)
Nov 19, 2018
2.810
2.876
2.778
2.824
21,295,806
-0.03(-1.15%)
Nov 16, 2018
2.712
2.870
2.699
2.856
26,512,548
+0.19(+7.14%)
Nov 15, 2018
2.646
2.758
2.646
2.666
22,725,588
+0.02(+0.74%)
Nov 14, 2018
2.613
2.653
2.535
2.646
24,591,656
+0.01(+0.25%)
Nov 13, 2018
2.620
2.692
2.587
2.640
25,183,864
-0.08(-2.90%)
Nov 12, 2018
2.797
2.797
2.686
2.719
17,951,628
-0.13(-4.61%)
Nov 09, 2018
2.837
2.856
2.758
2.850
16,289,349
+0.02(+0.70%)
Nov 08, 2018
2.870
2.935
2.804
2.830
15,759,041
-0.07(-2.27%)
Nov 07, 2018
2.922
2.942
2.856
2.896
21,046,364
-0.07(-2.22%)
Nov 06, 2018
2.942
3.001
2.929
2.961
17,503,002
+0.01(+0.22%)
Nov 05, 2018
3.001
3.073
2.955
2.955
35,577,380
-0.11(-3.64%)
Nov 02, 2018
2.961
3.093
2.916
3.067
27,308,870
+0.14(+4.94%)
Nov 01, 2018
2.863
2.968
2.850
2.922
57,776,692
+0.07(+2.30%)
Oct 31, 2018
2.791
2.863
2.738
2.856
43,036,416
+0.07(+2.59%)
Oct 30, 2018
2.758
2.824
2.738
2.784
22,341,288
+0.05(+1.92%)
Oct 29, 2018
2.856
2.883
2.712
2.732
44,800,436
-0.09(-3.03%)
Oct 26, 2018
2.686
2.824
2.633
2.817
46,811,680
+0.12(+4.38%)
Oct 25, 2018
2.640
2.732
2.600
2.699
18,368,630
+0.13(+5.12%)
Oct 24, 2018
2.771
2.791
2.558
2.567
28,085,830
-0.18(-6.68%)
Oct 23, 2018
2.719
2.764
2.673
2.751
16,638,581
-0.05(-1.64%)
Oct 22, 2018
2.699
2.797
2.692
2.797
15,089,057
+0.17(+6.50%)
Oct 19, 2018
2.738
2.771
2.613
2.627
29,276,450
-0.09(-3.15%)
Oct 18, 2018
2.817
2.830
2.705
2.712
13,254,405
-0.13(-4.62%)
Oct 17, 2018
2.830
2.883
2.768
2.843
19,507,368
+0.01(+0.46%)
Oct 16, 2018
2.804
2.837
2.771
2.830
19,567,958
+0.11(+3.86%)
Oct 15, 2018
2.778
2.817
2.712
2.725
9,913,340
-0.04(-1.43%)
Oct 12, 2018
2.751
2.804
2.705
2.764
11,329,582
+0.05(+1.94%)
Oct 11, 2018
2.719
2.778
2.659
2.712
21,868,566
+0.02(+0.73%)
Oct 10, 2018
2.804
2.804
2.692
2.692
18,130,806
-0.13(-4.65%)
Oct 09, 2018
2.764
2.876
2.712
2.824
48,662,000
+0.10(+3.61%)
Oct 08, 2018
2.824
2.837
2.686
2.725
27,011,872
+0.04(+1.47%)
Oct 05, 2018
2.686
2.712
2.633
2.686
12,399,569
-0.03(-0.97%)
Oct 04, 2018
2.764
2.791
2.673
2.712
13,435,185
-0.07(-2.36%)
Oct 03, 2018
2.929
2.942
2.732
2.778
32,913,300
+0.00(+0.00%)
Oct 02, 2018
2.837
2.863
2.771
2.778
30,544,644
+0.05(+1.68%)
Oct 01, 2018
2.771
2.794
2.700
2.732
22,747,790
-0.03(-1.19%)
Sep 28, 2018
2.784
2.837
2.751
2.764
16,046,599
-0.06(-2.09%)
Sep 27, 2018
2.817
2.830
2.748
2.824
19,759,736
+0.05(+1.90%)
Sep 26, 2018
2.843
2.853
2.758
2.771
16,166,670
-0.03(-1.17%)
Sep 25, 2018
2.613
2.817
2.613
2.804
18,981,608
+0.15(+5.69%)
Sep 24, 2018
2.758
2.784
2.653
2.653
10,688,024
-0.11(-4.04%)
Sep 21, 2018
2.732
2.791
2.722
2.764
13,375,136
+0.04(+1.45%)
Sep 20, 2018
2.725
2.732
2.666
2.725
12,043,645
+0.07(+2.47%)
Sep 19, 2018
2.666
2.738
2.646
2.659
17,694,686
+0.00(+0.00%)
Sep 18, 2018
2.495
2.659
2.495
2.659
22,376,420
+0.16(+6.58%)
Sep 17, 2018
2.430
2.522
2.430
2.495
11,010,865
+0.09(+3.54%)
Sep 14, 2018
2.423
2.436
2.364
2.410
5,599,230
+0.02(+0.82%)
Sep 13, 2018
2.410
2.449
2.384
2.390
19,894,356
-0.04(-1.62%)
Sep 12, 2018
2.436
2.453
2.390
2.430
10,272,412
+0.04(+1.65%)
Sep 11, 2018
2.397
2.423
2.357
2.390
23,212,394
-0.10(-3.96%)
Sep 10, 2018
2.554
2.567
2.479
2.489
11,464,803
-0.07(-2.82%)
Sep 07, 2018
2.548
2.594
2.476
2.561
10,964,392
+0.05(+1.83%)
Sep 06, 2018
2.469
2.526
2.449
2.515
13,631,911
+0.07(+2.96%)
Sep 05, 2018
2.416
2.476
2.393
2.443
12,556,026
+0.01(+0.27%)
Sep 04, 2018
2.456
2.479
2.416
2.436
13,352,644
-0.12(-4.87%)
Aug 31, 2018
2.561
2.561
2.561
0
+0.07(+2.63%)
Aug 30, 2018
2.581
2.587
2.471
2.495
10,017,129
-0.09(-3.31%)
Aug 29, 2018
2.567
2.627
2.548
2.581
10,895,520
+0.01(+0.26%)
Aug 28, 2018
2.554
2.574
2.502
2.574
14,148,780
+0.00(+0.00%)
Aug 27, 2018
2.535
2.594
2.535
2.574
9,387,185
+0.05(+1.82%)
Aug 24, 2018
2.561
2.567
2.495
2.528
7,429,294
+0.05(+1.85%)
Aug 23, 2018
2.613
2.636
2.476
2.482
10,031,446
-0.12(-4.69%)
Aug 22, 2018
2.526
2.604
2.507
2.604
10,644,329
+0.05(+2.04%)
Aug 21, 2018
2.617
2.656
2.539
2.552
14,090,820
-0.09(-3.45%)
Aug 20, 2018
2.604
2.661
2.578
2.643
9,934,840
+0.07(+2.53%)
Aug 17, 2018
2.526
2.598
2.487
2.578
15,228,773
+0.03(+1.02%)
Aug 16, 2018
2.630
2.634
2.542
2.552
10,981,693
-0.02(-0.76%)
Aug 15, 2018
2.637
2.654
2.565
2.572
12,837,401
-0.13(-4.82%)
Aug 14, 2018
2.669
2.702
2.640
2.702
11,462,581
+0.08(+3.23%)
Aug 13, 2018
2.669
2.695
2.555
2.617
13,168,314
-0.07(-2.66%)
Aug 10, 2018
2.715
2.718
2.630
2.689
20,997,218
-0.14(-4.84%)
Aug 09, 2018
2.943
2.949
2.808
2.826
12,785,335
-0.14(-4.82%)
Aug 08, 2018
3.008
3.011
2.891
2.969
24,245,358
+0.11(+3.87%)
Aug 07, 2018
2.969
2.972
2.845
2.858
14,257,554
-0.07(-2.23%)
Aug 06, 2018
2.956
2.975
2.910
2.923
6,517,247
-0.04(-1.32%)
Aug 03, 2018
2.904
2.988
2.865
2.962
9,144,851
+0.09(+3.17%)
Aug 02, 2018
2.774
2.894
2.761
2.871
14,965,273
+0.06(+2.08%)
Aug 01, 2018
2.845
2.904
2.813
2.813
21,691,990
-0.05(-1.82%)
Jul 31, 2018
2.923
2.956
2.839
2.865
12,918,933
-0.08(-2.65%)
Jul 30, 2018
2.949
2.962
2.910
2.943
6,720,450
+0.03(+1.12%)
Jul 27, 2018
2.852
2.930
2.842
2.910
11,858,971
+0.10(+3.71%)
Jul 26, 2018
2.871
2.871
2.787
2.806
12,208,435
-0.09(-3.15%)
Jul 25, 2018
2.897
2.927
2.842
2.897
13,765,038
+0.01(+0.23%)
Jul 24, 2018
2.910
2.930
2.858
2.891
14,636,866
+0.10(+3.74%)
Jul 23, 2018
2.774
2.806
2.761
2.787
10,172,385
+0.04(+1.42%)
Jul 20, 2018
2.761
2.800
2.735
2.748
16,938,912
+0.08(+3.18%)
Jul 19, 2018
2.650
2.669
2.588
2.663
11,027,986
-0.07(-2.62%)
Jul 18, 2018
2.735
2.774
2.682
2.735
11,737,266
+0.03(+1.20%)
Jul 17, 2018
2.630
2.748
2.617
2.702
13,504,783
+0.08(+3.23%)
Jul 16, 2018
2.585
2.626
2.539
2.617
11,750,044
+0.01(+0.50%)
Jul 13, 2018
2.604
2.640
2.568
2.604
4,880,984
+0.00(+0.00%)
Jul 12, 2018
2.520
2.624
2.500
2.604
12,741,134
+0.11(+4.44%)
Jul 11, 2018
2.539
2.559
2.461
2.494
15,481,085
-0.10(-3.77%)
Jul 10, 2018
2.630
2.641
2.555
2.591
20,071,744
-0.01(-0.50%)
Jul 09, 2018
2.585
2.643
2.559
2.604
10,967,552
+0.04(+1.52%)
Jul 06, 2018
2.461
2.611
2.448
2.565
29,493,194
+0.08(+3.41%)
Jul 05, 2018
2.474
2.520
2.396
2.481
32,351,284
+0.14(+6.13%)
Jul 03, 2018
2.337
2.337
2.337
0
+0.05(+1.99%)
Jul 02, 2018
2.259
2.324
2.253
2.292
11,570,327
-0.01(-0.56%)
Jun 29, 2018
2.385
2.279
2.305
15,375,145
-0.03(-1.39%)
Jun 28, 2018
2.266
2.363
2.223
2.337
26,169,732
+0.09(+4.06%)
Jun 27, 2018
2.292
2.331
2.191
2.246
17,414,158
-0.04(-1.71%)
Jun 26, 2018
2.363
2.370
2.279
2.285
12,593,127
-0.10(-4.10%)
Jun 25, 2018
2.448
2.455
2.318
2.383
16,753,019
-0.07(-2.66%)
Jun 22, 2018
2.468
2.471
2.370
2.448
16,205,380
+0.05(+1.90%)
Jun 21, 2018
2.507
2.526
2.389
2.402
13,745,450
-0.12(-4.90%)
Jun 20, 2018
2.481
2.562
2.429
2.526
31,251,428
+0.11(+4.58%)
Jun 19, 2018
2.383
2.451
2.346
2.415
22,657,926
-0.03(-1.33%)
Jun 18, 2018
2.383
2.461
2.350
2.448
13,587,163
+0.03(+1.08%)
Jun 15, 2018
2.435
2.363
2.422
12,935,268
-0.01(-0.53%)
Jun 14, 2018
2.533
2.546
2.409
2.435
9,591,369
-0.10(-3.86%)
Jun 13, 2018
2.520
2.572
2.448
2.533
16,047,233
+0.00(+0.00%)
Jun 12, 2018
2.507
2.559
2.487
2.533
11,634,821
+0.05(+2.10%)
Jun 11, 2018
2.585
2.588
2.468
2.481
13,881,806
-0.02(-0.78%)
Jun 08, 2018
2.513
2.568
2.402
2.500
16,319,720
+0.03(+1.32%)
Jun 07, 2018
2.643
2.650
2.292
2.468
35,309,608
-0.25(-9.33%)
Jun 06, 2018
2.689
2.721
17,765,058
-0.04(-1.42%)
Jun 05, 2018
2.813
2.852
2.735
2.761
22,614,456
-0.01(-0.24%)
Jun 04, 2018
2.695
2.774
2.676
2.767
24,656,334
+0.10(+3.91%)
Jun 01, 2018
2.611
2.669
2.539
2.663
26,247,916
+0.10(+4.07%)
May 31, 2018
2.598
2.640
2.555
2.559
10,126,604
-0.01(-0.25%)
May 30, 2018
2.624
2.637
2.526
2.565
24,773,454
-0.04(-1.50%)
May 29, 2018
2.656
2.741
2.598
2.604
30,922,310
-0.21(-7.62%)
May 25, 2018
2.819
2.819
2.819
0
-0.12(-3.99%)
May 24, 2018
2.930
2.982
2.917
2.936
32,769,522
-0.03(-1.10%)
May 23, 2018
2.956
2.995
2.910
2.969
8,414,727
-0.03(-0.84%)
May 22, 2018
3.007
3.072
2.955
2.994
13,630,104
-0.01(-0.43%)
May 21, 2018
3.117
3.137
2.994
3.007
11,911,892
-0.04(-1.28%)
May 18, 2018
3.085
3.137
3.023
3.046
7,940,317
-0.07(-2.29%)
May 17, 2018
3.176
3.237
3.101
3.117
14,226,029
-0.08(-2.63%)
May 16, 2018
3.169
3.215
3.143
3.202
13,458,383
+0.06(+2.07%)
May 15, 2018
3.027
3.137
3.014
3.137
12,403,800
+0.01(+0.41%)
May 14, 2018
3.215
3.221
3.114
3.124
7,346,516
-0.03(-0.82%)
May 11, 2018
3.195
3.273
3.140
3.150
11,629,185
-0.09(-2.80%)
May 10, 2018
3.182
3.260
3.169
3.240
16,475,061
+0.14(+4.38%)
May 09, 2018
3.065
3.104
3.027
3.104
17,156,268
+0.17(+5.74%)
May 08, 2018
2.936
2.981
2.868
2.936
17,309,938
-0.01(-0.44%)
May 07, 2018
3.065
3.072
2.942
2.949
10,691,337
-0.10(-3.40%)
May 04, 2018
2.994
3.091
2.994
3.052
5,632,636
+0.06(+2.17%)
May 03, 2018
2.949
3.027
2.926
2.988
12,219,203
+0.05(+1.54%)
May 02, 2018
3.020
3.027
2.930
2.942
7,276,282
-0.03(-0.87%)
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.