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
)
3.840
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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, 2021
4.325
4.394
4.208
4.222
34,731,104
-0.21(-4.81%)
Apr 29, 2021
4.490
4.490
4.325
4.435
33,007,772
-0.01(-0.31%)
Apr 28, 2021
4.353
4.477
4.347
4.449
26,788,442
+0.11(+2.54%)
Apr 27, 2021
4.312
4.380
4.288
4.339
35,044,252
+0.01(+0.16%)
Apr 26, 2021
4.229
4.339
4.195
4.332
35,073,876
+0.13(+3.11%)
Apr 23, 2021
4.222
4.267
4.085
4.202
52,404,732
+0.01(+0.16%)
Apr 22, 2021
4.105
4.215
4.023
4.195
39,393,360
+0.12(+2.87%)
Apr 21, 2021
3.968
4.078
3.906
4.078
14,763,218
+0.10(+2.59%)
Apr 20, 2021
4.037
4.037
3.933
3.975
36,044,564
-0.06(-1.37%)
Apr 19, 2021
3.961
4.085
3.933
4.030
34,858,460
+0.03(+0.69%)
Apr 16, 2021
3.947
4.023
3.858
4.002
29,895,952
+0.04(+1.04%)
Apr 15, 2021
3.988
4.009
3.906
3.961
27,833,198
+0.06(+1.59%)
Apr 14, 2021
3.837
3.952
3.834
3.899
30,290,250
+0.06(+1.61%)
Apr 13, 2021
3.700
3.885
3.686
3.837
41,859,252
+0.12(+3.14%)
Apr 12, 2021
3.810
3.816
3.679
3.720
27,814,374
-0.05(-1.28%)
Apr 09, 2021
3.720
3.782
3.689
3.768
29,530,796
+0.00(+0.00%)
Apr 08, 2021
3.789
3.823
3.720
3.768
31,801,306
+0.04(+1.11%)
Apr 07, 2021
3.713
3.803
3.665
3.727
48,149,332
+0.06(+1.69%)
Apr 06, 2021
3.569
3.693
3.569
3.665
33,741,156
+0.12(+3.49%)
Apr 05, 2021
3.610
3.651
3.514
3.541
37,905,664
+0.03(+0.78%)
Apr 01, 2021
3.686
3.706
3.489
3.514
34,746,228
-0.16(-4.31%)
Mar 31, 2021
3.555
3.679
3.555
3.672
37,367,716
+0.17(+4.71%)
Mar 30, 2021
3.452
3.535
3.390
3.507
27,777,102
+0.07(+2.00%)
Mar 29, 2021
3.397
3.493
3.383
3.438
39,227,216
+0.01(+0.40%)
Mar 26, 2021
3.376
3.490
3.308
3.425
29,863,086
+0.14(+4.18%)
Mar 25, 2021
3.246
3.332
3.184
3.287
31,026,628
+0.04(+1.27%)
Mar 24, 2021
3.314
3.383
3.232
3.246
17,876,642
-0.05(-1.46%)
Mar 23, 2021
3.431
3.459
3.253
3.294
20,715,308
-0.14(-4.20%)
Mar 22, 2021
3.411
3.473
3.349
3.438
17,273,568
-0.12(-3.29%)
Mar 19, 2021
3.548
3.603
3.459
3.555
21,595,382
+0.07(+1.97%)
Mar 18, 2021
3.590
3.645
3.473
3.486
17,420,538
-0.08(-2.12%)
Mar 17, 2021
3.466
3.610
3.466
3.562
16,865,202
+0.05(+1.37%)
Mar 16, 2021
3.521
3.562
3.452
3.514
16,695,535
+0.06(+1.59%)
Mar 15, 2021
3.376
3.459
3.314
3.459
12,545,726
+0.08(+2.44%)
Mar 12, 2021
3.438
3.473
3.351
3.376
12,369,635
-0.07(-1.94%)
Mar 11, 2021
3.395
3.450
3.341
3.443
19,621,192
+0.21(+6.57%)
Mar 10, 2021
3.197
3.252
3.135
3.231
14,626,314
+0.02(+0.64%)
Mar 09, 2021
3.142
3.313
3.075
3.211
21,276,340
+0.05(+1.52%)
Mar 08, 2021
3.334
3.388
3.149
3.163
18,427,258
-0.18(-5.52%)
Mar 05, 2021
3.252
3.354
3.211
3.347
15,654,115
+0.12(+3.60%)
Mar 04, 2021
3.341
3.409
3.197
3.231
19,467,694
-0.03(-1.05%)
Mar 03, 2021
3.245
3.306
3.128
3.265
15,249,478
+0.01(+0.21%)
Mar 02, 2021
3.156
3.286
3.129
3.258
15,134,182
+0.02(+0.63%)
Mar 01, 2021
3.245
3.334
3.176
3.238
12,087,300
+0.10(+3.28%)
Feb 26, 2021
3.265
3.265
3.118
3.135
13,173,771
-0.08(-2.35%)
Feb 25, 2021
3.436
3.457
3.183
3.211
12,184,116
-0.22(-6.39%)
Feb 24, 2021
3.341
3.450
3.327
3.430
20,664,256
+0.19(+5.92%)
Feb 23, 2021
3.115
3.245
3.046
3.238
11,721,037
+0.13(+4.18%)
Feb 22, 2021
2.944
3.197
2.923
3.108
12,537,434
-0.06(-1.94%)
Feb 19, 2021
3.094
3.169
3.094
3.169
11,293,097
+0.11(+3.58%)
Feb 18, 2021
3.108
3.122
3.033
3.060
6,248,785
-0.01(-0.45%)
Feb 17, 2021
3.115
3.142
3.060
3.074
7,761,565
-0.05(-1.54%)
Feb 16, 2021
3.115
3.163
3.094
3.122
4,001,777
+0.04(+1.33%)
Feb 12, 2021
3.039
3.101
3.012
3.080
5,224,660
+0.02(+0.67%)
Feb 11, 2021
3.074
3.115
3.026
3.060
7,295,481
+0.07(+2.29%)
Feb 10, 2021
3.060
3.067
2.957
2.991
6,187,712
-0.08(-2.67%)
Feb 09, 2021
3.026
3.080
2.964
3.074
5,527,738
+0.01(+0.22%)
Feb 08, 2021
3.094
3.149
3.033
3.067
7,465,934
-0.01(-0.22%)
Feb 05, 2021
2.957
3.115
2.950
3.074
10,828,991
+0.16(+5.40%)
Feb 04, 2021
2.985
3.005
2.909
2.916
7,869,836
-0.07(-2.29%)
Feb 03, 2021
2.991
3.046
2.964
2.985
7,064,695
+0.05(+1.87%)
Feb 02, 2021
2.971
2.978
2.902
2.930
6,151,080
+0.02(+0.71%)
Feb 01, 2021
2.937
2.950
2.848
2.909
6,128,694
+0.01(+0.24%)
Jan 29, 2021
2.957
2.991
2.868
2.902
8,519,418
-0.16(-5.15%)
Jan 28, 2021
2.971
3.080
2.937
3.060
7,070,423
+0.10(+3.47%)
Jan 27, 2021
2.978
3.053
2.896
2.957
9,957,201
-0.12(-3.79%)
Jan 26, 2021
3.176
3.190
3.060
3.074
10,359,105
+0.00(+0.00%)
Jan 25, 2021
3.176
3.183
3.026
3.074
5,140,184
-0.10(-3.02%)
Jan 22, 2021
3.101
3.176
3.094
3.169
6,593,167
-0.01(-0.22%)
Jan 21, 2021
3.231
3.238
3.156
3.176
4,876,530
-0.01(-0.43%)
Jan 20, 2021
3.252
3.269
3.190
3.190
10,219,826
-0.08(-2.51%)
Jan 19, 2021
3.334
3.354
3.197
3.272
33,165,968
-0.06(-1.85%)
Jan 15, 2021
3.498
3.505
3.313
3.334
14,100,814
-0.31(-8.63%)
Jan 14, 2021
3.519
3.655
3.498
3.649
8,005,591
+0.21(+5.96%)
Jan 13, 2021
3.450
3.491
3.395
3.443
9,869,724
-0.09(-2.52%)
Jan 12, 2021
3.519
3.580
3.491
3.532
8,715,996
+0.00(+0.00%)
Jan 11, 2021
3.546
3.621
3.512
3.532
8,644,378
-0.17(-4.62%)
Jan 08, 2021
3.710
3.744
3.608
3.703
5,479,429
-0.01(-0.18%)
Jan 07, 2021
3.731
3.738
3.649
3.710
11,073,745
+0.09(+2.46%)
Jan 06, 2021
3.477
3.710
3.464
3.621
11,956,970
+0.16(+4.75%)
Jan 05, 2021
3.368
3.488
3.337
3.457
7,461,370
+0.07(+2.02%)
Jan 04, 2021
3.368
3.416
3.293
3.388
10,631,658
+0.19(+6.00%)
Dec 31, 2020
3.197
3.197
3.197
4,824,513
-0.05(-1.48%)
Dec 30, 2020
3.204
3.272
3.200
3.245
4,824,513
+0.02(+0.64%)
Dec 29, 2020
3.217
3.299
3.183
3.224
5,930,543
+0.07(+2.17%)
Dec 28, 2020
3.183
3.183
3.115
3.156
3,971,325
-0.03(-0.86%)
Dec 24, 2020
3.176
3.190
3.142
3.183
1,063,046
+0.00(+0.00%)
Dec 23, 2020
3.183
3.217
3.156
3.183
2,555,784
-0.01(-0.21%)
Dec 22, 2020
3.224
3.238
3.142
3.190
4,177,477
-0.05(-1.69%)
Dec 21, 2020
3.184
3.293
3.177
3.245
7,443,496
-0.08(-2.45%)
Dec 18, 2020
3.333
3.371
3.306
3.327
7,264,723
+0.06(+1.88%)
Dec 17, 2020
3.272
3.330
3.245
3.265
6,247,373
+0.08(+2.56%)
Dec 16, 2020
3.150
3.197
3.109
3.184
3,407,677
-0.01(-0.43%)
Dec 15, 2020
3.163
3.211
3.129
3.197
4,787,086
+0.16(+5.15%)
Dec 14, 2020
3.082
3.095
3.007
3.041
4,654,716
-0.05(-1.76%)
Dec 11, 2020
3.095
3.116
3.068
3.095
3,932,534
-0.03(-1.09%)
Dec 10, 2020
3.007
3.150
2.986
3.129
9,931,949
+0.18(+5.99%)
Dec 09, 2020
3.075
3.088
2.946
2.952
19,193,414
-0.10(-3.34%)
Dec 08, 2020
3.061
3.122
3.048
3.054
6,048,065
-0.05(-1.54%)
Dec 07, 2020
3.082
3.156
3.068
3.102
8,213,674
+0.03(+1.11%)
Dec 04, 2020
3.007
3.095
3.000
3.068
11,752,916
+0.10(+3.20%)
Dec 03, 2020
3.041
3.041
2.959
2.973
11,460,540
-0.07(-2.24%)
Dec 02, 2020
3.048
3.088
3.020
3.041
8,147,151
-0.07(-2.19%)
Dec 01, 2020
2.993
3.129
2.986
3.109
8,935,121
+0.24(+8.55%)
Nov 30, 2020
2.918
2.925
2.857
2.864
5,875,886
-0.01(-0.47%)
Nov 27, 2020
2.905
2.929
2.871
2.878
2,415,498
-0.02(-0.70%)
Nov 25, 2020
2.864
2.932
2.844
2.898
8,766,177
+0.02(+0.71%)
Nov 24, 2020
2.789
2.905
2.789
2.878
10,505,167
+0.12(+4.44%)
Nov 23, 2020
2.728
2.776
2.728
2.755
3,366,696
+0.05(+1.76%)
Nov 20, 2020
2.694
2.735
2.694
2.707
5,325,062
-0.01(-0.25%)
Nov 19, 2020
2.687
2.741
2.667
2.714
4,625,020
+0.05(+2.05%)
Nov 18, 2020
2.741
2.755
2.653
2.660
4,770,441
-0.07(-2.74%)
Nov 17, 2020
2.653
2.759
2.622
2.735
7,855,313
+0.10(+3.88%)
Nov 16, 2020
2.626
2.646
2.599
2.633
6,349,722
+0.03(+1.04%)
Nov 13, 2020
2.571
2.619
2.544
2.605
3,804,792
+0.02(+0.79%)
Nov 12, 2020
2.639
2.673
2.551
2.585
5,189,373
-0.04(-1.55%)
Nov 11, 2020
2.673
2.680
2.622
2.626
4,975,369
+0.02(+0.78%)
Nov 10, 2020
2.701
2.741
2.599
2.605
15,991,091
-0.18(-6.36%)
Nov 09, 2020
2.891
2.908
2.759
2.782
9,061,156
-0.05(-1.86%)
Nov 06, 2020
2.734
2.842
2.720
2.835
8,224,611
+0.10(+3.71%)
Nov 05, 2020
2.659
2.754
2.652
2.734
8,647,997
+0.10(+3.86%)
Nov 04, 2020
2.693
2.700
2.619
2.632
6,832,674
-0.09(-3.47%)
Nov 03, 2020
2.659
2.747
2.646
2.727
11,313,863
+0.09(+3.60%)
Nov 02, 2020
2.612
2.666
2.605
2.632
4,022,043
+0.05(+2.10%)
Oct 30, 2020
2.619
2.622
2.541
2.578
11,608,451
-0.07(-2.56%)
Oct 29, 2020
2.558
2.669
2.532
2.646
6,471,471
+0.05(+1.82%)
Oct 28, 2020
2.700
2.713
2.591
2.598
14,013,497
-0.24(-8.57%)
Oct 27, 2020
2.788
2.869
2.774
2.842
14,536,007
+0.07(+2.44%)
Oct 26, 2020
2.788
2.822
2.735
2.774
3,425,443
-0.03(-0.97%)
Oct 23, 2020
2.767
2.822
2.744
2.801
6,569,934
+0.02(+0.73%)
Oct 22, 2020
2.801
2.835
2.774
2.781
7,983,615
+0.02(+0.74%)
Oct 21, 2020
2.761
2.815
2.754
2.761
3,374,526
+0.01(+0.25%)
Oct 20, 2020
2.740
2.815
2.740
2.754
5,300,212
+0.02(+0.74%)
Oct 19, 2020
2.761
2.838
2.703
2.734
10,345,217
-0.01(-0.49%)
Oct 16, 2020
2.754
2.781
2.720
2.747
4,300,887
+0.03(+1.00%)
Oct 15, 2020
2.605
2.747
2.598
2.720
4,987,804
+0.05(+2.03%)
Oct 14, 2020
2.686
2.693
2.652
2.666
6,930,899
-0.01(-0.25%)
Oct 13, 2020
2.632
2.686
2.598
2.673
6,917,580
+0.00(+0.00%)
Oct 12, 2020
2.679
2.693
2.649
2.673
2,873,466
+0.02(+0.77%)
Oct 09, 2020
2.693
2.703
2.619
2.652
12,029,066
-0.03(-1.26%)
Oct 08, 2020
2.686
2.727
2.639
2.686
8,438,879
+0.03(+1.28%)
Oct 07, 2020
2.707
2.744
2.646
2.652
8,169,929
+0.05(+2.08%)
Oct 06, 2020
2.673
2.686
2.571
2.598
8,354,217
-0.05(-1.79%)
Oct 05, 2020
2.504
2.652
2.490
2.646
8,217,826
+0.20(+8.01%)
Oct 02, 2020
2.416
2.490
2.416
2.449
5,434,007
+0.00(+0.00%)
Oct 01, 2020
2.476
2.493
2.416
2.449
6,085,590
-0.05(-2.16%)
Sep 30, 2020
2.449
2.551
2.449
2.504
7,870,004
+0.12(+5.11%)
Sep 29, 2020
2.463
2.490
2.382
2.382
10,003,047
-0.07(-2.76%)
Sep 28, 2020
2.551
2.564
2.422
2.449
12,664,813
-0.03(-1.36%)
Sep 25, 2020
2.449
2.514
2.446
2.483
6,578,211
-0.03(-1.08%)
Sep 24, 2020
2.476
2.558
2.446
2.510
6,780,472
+0.02(+0.82%)
Sep 23, 2020
2.504
2.558
2.476
2.490
6,932,178
-0.07(-2.65%)
Sep 22, 2020
2.585
2.591
2.520
2.558
5,523,551
+0.00(+0.00%)
Sep 21, 2020
2.632
2.646
2.531
2.558
18,332,038
-0.08(-3.08%)
Sep 18, 2020
2.761
2.788
2.625
2.639
10,861,659
-0.15(-5.34%)
Sep 17, 2020
2.686
2.822
2.666
2.788
10,823,586
+0.05(+1.98%)
Sep 16, 2020
2.727
2.771
2.683
2.734
8,924,513
-0.01(-0.25%)
Sep 15, 2020
2.605
2.767
2.605
2.740
13,088,424
+0.13(+4.92%)
Sep 14, 2020
2.578
2.619
2.531
2.612
5,424,397
+0.09(+3.49%)
Sep 11, 2020
2.551
2.632
2.520
2.524
6,734,870
-0.01(-0.27%)
Sep 10, 2020
2.598
2.663
2.517
2.531
8,331,154
-0.09(-3.36%)
Sep 09, 2020
2.591
2.659
2.585
2.619
9,512,549
+0.14(+5.45%)
Sep 08, 2020
2.456
2.524
2.426
2.483
9,128,953
-0.06(-2.39%)
Sep 04, 2020
2.510
2.585
2.426
2.544
12,741,866
+0.05(+2.17%)
Sep 03, 2020
2.510
2.564
2.443
2.490
8,855,110
+0.01(+0.27%)
Sep 02, 2020
2.551
2.551
2.449
2.483
5,206,975
-0.04(-1.61%)
Sep 01, 2020
2.422
2.531
2.409
2.524
6,716,362
+0.16(+6.57%)
Aug 31, 2020
2.436
2.436
2.361
2.368
3,862,685
-0.09(-3.58%)
Aug 28, 2020
2.361
2.456
2.355
2.456
4,890,872
+0.09(+4.01%)
Aug 27, 2020
2.389
2.389
2.294
2.361
6,430,624
+0.00(+0.00%)
Aug 26, 2020
2.429
2.463
2.314
2.361
8,888,078
-0.05(-2.24%)
Aug 25, 2020
2.368
2.416
2.328
2.416
5,904,778
+0.02(+0.85%)
Aug 24, 2020
2.389
2.409
2.355
2.395
4,946,875
+0.01(+0.57%)
Aug 21, 2020
2.422
2.429
2.338
2.382
9,533,307
-0.10(-4.09%)
Aug 20, 2020
2.361
2.490
2.341
2.483
13,018,133
+0.03(+1.38%)
Aug 19, 2020
2.456
2.507
2.422
2.449
15,215,591
+0.02(+0.84%)
Aug 18, 2020
2.287
2.436
2.280
2.429
13,028,693
+0.22(+9.79%)
Aug 17, 2020
2.273
2.311
2.199
2.213
6,613,140
-0.03(-1.51%)
Aug 14, 2020
2.246
2.267
2.213
2.246
5,490,907
-0.01(-0.30%)
Aug 13, 2020
2.294
2.307
2.246
2.253
3,448,326
+0.01(+0.30%)
Aug 12, 2020
2.294
2.314
2.199
2.246
7,432,037
-0.02(-0.90%)
Aug 11, 2020
2.301
2.334
2.260
2.267
8,738,521
-0.01(-0.30%)
Aug 10, 2020
2.260
2.287
2.219
2.273
5,448,343
+0.07(+3.07%)
Aug 07, 2020
2.246
2.273
2.165
2.206
10,301,676
-0.08(-3.55%)
Aug 06, 2020
2.334
2.345
2.273
2.287
5,952,484
-0.07(-2.87%)
Aug 05, 2020
2.348
2.436
2.334
2.355
23,760,266
+0.12(+5.14%)
Aug 04, 2020
2.206
2.257
2.179
2.240
9,043,135
+0.01(+0.30%)
Aug 03, 2020
2.260
2.284
2.209
2.233
15,125,726
-0.03(-1.20%)
Jul 31, 2020
2.301
2.307
2.253
2.260
8,322,153
-0.08(-3.47%)
Jul 30, 2020
2.328
2.358
2.280
2.341
4,332,966
-0.01(-0.57%)
Jul 29, 2020
2.368
2.395
2.341
2.355
7,010,005
+0.03(+1.16%)
Jul 28, 2020
2.314
2.354
2.297
2.328
6,876,215
-0.03(-1.43%)
Jul 27, 2020
2.267
2.368
2.260
2.361
23,779,296
+0.12(+5.44%)
Jul 24, 2020
2.104
2.246
2.084
2.240
12,738,762
+0.10(+4.75%)
Jul 23, 2020
2.213
2.226
2.118
2.138
9,569,501
-0.09(-4.24%)
Jul 22, 2020
2.131
2.233
2.111
2.233
11,160,396
+0.14(+6.45%)
Jul 21, 2020
2.098
2.118
2.070
2.098
5,584,853
+0.02(+0.98%)
Jul 20, 2020
2.064
2.091
2.050
2.077
4,373,258
+0.02(+0.99%)
Jul 17, 2020
2.091
2.094
2.050
2.057
3,330,043
-0.01(-0.33%)
Jul 16, 2020
2.077
2.091
2.043
2.064
3,883,720
-0.03(-1.61%)
Jul 15, 2020
2.145
2.152
2.067
2.098
7,665,637
-0.03(-1.27%)
Jul 14, 2020
2.030
2.145
2.003
2.125
18,406,892
+0.08(+3.97%)
Jul 13, 2020
2.138
2.165
2.037
2.043
7,236,333
-0.03(-1.31%)
Jul 10, 2020
2.030
2.084
2.023
2.070
23,432,974
+0.02(+0.99%)
Jul 09, 2020
2.057
2.070
1.989
2.050
17,269,854
+0.01(+0.33%)
Jul 08, 2020
2.037
2.060
2.003
2.043
18,632,228
+0.05(+2.72%)
Jul 07, 2020
2.057
2.057
1.976
1.989
13,868,184
-0.07(-3.61%)
Jul 06, 2020
2.077
2.091
2.033
2.064
8,152,958
+0.06(+3.04%)
Jul 02, 2020
2.016
2.060
1.989
2.003
9,205,505
+0.03(+1.72%)
Jul 01, 2020
2.010
2.033
1.935
1.969
13,459,071
-0.03(-1.69%)
Jun 30, 2020
1.935
2.023
1.915
2.003
8,189,281
+0.05(+2.78%)
Jun 29, 2020
1.922
1.969
1.884
1.949
8,333,158
+0.07(+3.97%)
Jun 26, 2020
1.955
1.983
1.861
1.874
12,955,573
-0.14(-7.05%)
Jun 25, 2020
2.016
2.037
1.935
2.016
9,205,342
+0.00(+0.00%)
Jun 24, 2020
2.016
2.067
1.949
2.016
30,616,120
-0.03(-1.65%)
Jun 23, 2020
2.030
2.145
2.024
2.050
24,433,738
+0.10(+5.21%)
Jun 22, 2020
1.969
2.023
1.935
1.949
9,004,459
-0.01(-0.35%)
Jun 19, 2020
1.983
2.083
1.935
1.955
19,923,362
+0.03(+1.40%)
Jun 18, 2020
1.861
1.935
1.827
1.928
13,653,255
+0.01(+0.71%)
Jun 17, 2020
1.908
1.955
1.881
1.915
9,776,548
-0.04(-2.08%)
Jun 16, 2020
1.922
1.962
1.854
1.955
25,605,920
+0.15(+8.24%)
Jun 15, 2020
1.732
1.837
1.719
1.807
9,876,923
-0.05(-2.91%)
Jun 12, 2020
1.874
1.918
1.800
1.861
11,759,937
+0.11(+6.18%)
Jun 11, 2020
1.942
1.942
1.739
1.752
9,992,910
-0.22(-11.30%)
Jun 10, 2020
2.077
2.087
1.969
1.976
17,561,894
-0.12(-5.50%)
Jun 09, 2020
2.070
2.103
2.047
2.091
15,244,944
-0.09(-4.04%)
Jun 08, 2020
2.104
2.186
2.098
2.179
21,116,946
+0.08(+3.87%)
Jun 05, 2020
2.165
2.192
2.070
2.098
17,036,398
+0.05(+2.31%)
Jun 04, 2020
2.050
2.091
1.996
2.050
13,790,093
-0.01(-0.33%)
Jun 03, 2020
1.935
2.098
1.905
2.057
65,724,716
+0.20(+10.55%)
Jun 02, 2020
1.780
1.888
1.780
1.861
11,581,937
+0.16(+9.13%)
Jun 01, 2020
1.705
1.732
1.681
1.705
7,435,837
+0.01(+0.80%)
May 29, 2020
1.685
1.719
1.617
1.692
11,597,219
-0.01(-0.79%)
May 28, 2020
1.725
1.739
1.637
1.705
14,901,326
-0.01(-0.79%)
May 27, 2020
1.590
1.719
1.577
1.719
14,184,327
+0.20(+13.39%)
May 26, 2020
1.604
1.616
1.502
1.516
14,245,339
+0.09(+6.67%)
May 22, 2020
1.441
1.441
1.388
1.421
6,819,259
-0.03(-1.87%)
May 21, 2020
1.448
1.502
1.407
1.448
10,951,651
+0.03(+1.90%)
May 20, 2020
1.441
1.482
1.421
1.421
11,519,690
+0.01(+0.96%)
May 19, 2020
1.428
1.462
1.390
1.407
8,603,555
-0.01(-0.95%)
May 18, 2020
1.367
1.434
1.360
1.421
15,861,216
+0.14(+10.53%)
May 15, 2020
1.346
1.374
1.272
1.286
11,191,382
-0.09(-6.40%)
May 14, 2020
1.265
1.380
1.242
1.374
28,707,818
+0.05(+3.57%)
May 13, 2020
1.414
1.414
1.309
1.326
9,862,704
-0.07(-5.31%)
May 12, 2020
1.489
1.509
1.394
1.401
11,486,503
-0.05(-3.72%)
May 11, 2020
1.502
1.519
1.448
1.455
12,492,837
-0.09(-6.11%)
May 08, 2020
1.502
1.566
1.485
1.549
37,221,796
+0.10(+7.01%)
May 07, 2020
1.401
1.475
1.394
1.448
15,806,187
+0.07(+4.90%)
May 06, 2020
1.380
1.428
1.319
1.380
9,391,292
-0.02(-1.45%)
May 05, 2020
1.448
1.478
1.387
1.401
10,638,723
-0.02(-1.43%)
May 04, 2020
1.367
1.421
1.346
1.421
7,047,789
+0.03(+1.94%)
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.