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
+0.060 (+1.92%)
Official Closing Price
Updated: 4:10 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 (%)
May 29, 2020
1.685
1.719
1.617
1.692
11,595,378
-0.01(-0.79%)
May 28, 2020
1.726
1.739
1.638
1.705
14,898,961
-0.01(-0.79%)
May 27, 2020
1.590
1.719
1.577
1.719
14,182,075
+0.20(+13.39%)
May 26, 2020
1.604
1.617
1.502
1.516
14,243,078
+0.09(+6.67%)
May 22, 2020
1.441
1.441
1.389
1.421
6,818,177
-0.03(-1.87%)
May 21, 2020
1.448
1.502
1.408
1.448
10,949,913
+0.03(+1.90%)
May 20, 2020
1.441
1.482
1.421
1.421
11,517,862
+0.01(+0.96%)
May 19, 2020
1.428
1.462
1.391
1.408
8,602,189
-0.01(-0.95%)
May 18, 2020
1.367
1.435
1.360
1.421
15,858,699
+0.14(+10.53%)
May 15, 2020
1.347
1.374
1.272
1.286
11,189,606
-0.09(-6.40%)
May 14, 2020
1.265
1.381
1.242
1.374
28,703,260
+0.05(+3.57%)
May 13, 2020
1.414
1.414
1.309
1.326
9,861,138
-0.07(-5.31%)
May 12, 2020
1.489
1.509
1.394
1.401
11,484,680
-0.05(-3.72%)
May 11, 2020
1.502
1.519
1.448
1.455
12,490,854
-0.09(-6.11%)
May 08, 2020
1.502
1.567
1.485
1.550
37,215,888
+0.10(+7.01%)
May 07, 2020
1.401
1.475
1.394
1.448
15,803,679
+0.07(+4.90%)
May 06, 2020
1.381
1.428
1.320
1.381
9,389,802
-0.02(-1.45%)
May 05, 2020
1.448
1.479
1.387
1.401
10,637,034
-0.02(-1.43%)
May 04, 2020
1.367
1.421
1.347
1.421
7,046,671
+0.03(+1.94%)
May 01, 2020
1.421
1.430
1.360
1.394
3,305,133
-0.06(-4.19%)
Apr 30, 2020
1.496
1.512
1.448
1.455
8,205,035
-0.12(-7.33%)
Apr 29, 2020
1.523
1.607
1.523
1.570
9,872,806
+0.10(+6.91%)
Apr 28, 2020
1.428
1.502
1.408
1.469
19,157,712
+0.09(+6.90%)
Apr 27, 2020
1.360
1.401
1.320
1.374
9,618,546
+0.05(+4.10%)
Apr 24, 2020
1.441
1.445
1.286
1.320
21,136,334
-0.14(-9.72%)
Apr 23, 2020
1.469
1.533
1.448
1.462
10,857,162
+0.01(+0.47%)
Apr 22, 2020
1.475
1.502
1.448
1.455
10,976,458
+0.01(+0.47%)
Apr 21, 2020
1.462
1.475
1.394
1.448
8,575,004
-0.04(-2.73%)
Apr 20, 2020
1.543
1.577
1.489
1.489
17,617,678
-0.09(-5.98%)
Apr 17, 2020
1.556
1.611
1.536
1.584
10,031,546
+0.10(+6.85%)
Apr 16, 2020
1.489
1.502
1.421
1.482
15,887,302
+0.01(+0.92%)
Apr 15, 2020
1.428
1.489
1.408
1.469
9,828,108
-0.05(-3.12%)
Apr 14, 2020
1.516
1.556
1.482
1.516
12,473,954
+0.07(+4.67%)
Apr 13, 2020
1.394
1.475
1.353
1.448
19,497,900
+0.00(+0.00%)
Apr 09, 2020
1.482
1.509
1.401
1.448
36,337,848
+0.00(+0.00%)
Apr 08, 2020
1.347
1.469
1.326
1.448
19,110,570
+0.12(+8.63%)
Apr 07, 2020
1.353
1.394
1.313
1.333
11,488,686
+0.09(+7.07%)
Apr 06, 2020
1.238
1.306
1.205
1.245
19,891,600
+0.07(+6.36%)
Apr 03, 2020
1.238
1.252
1.150
1.171
11,443,324
-0.09(-6.99%)
Apr 02, 2020
1.252
1.313
1.218
1.259
15,014,625
+0.06(+5.09%)
Apr 01, 2020
1.252
1.282
1.198
1.198
17,061,368
-0.09(-7.33%)
Mar 31, 2020
1.306
1.387
1.279
1.293
54,026,488
+0.03(+2.14%)
Mar 30, 2020
1.340
1.353
1.259
1.265
15,413,539
-0.09(-6.50%)
Mar 27, 2020
1.381
1.428
1.337
1.353
15,889,377
-0.14(-9.09%)
Mar 26, 2020
1.523
1.550
1.397
1.489
22,698,914
+0.07(+4.76%)
Mar 25, 2020
1.333
1.462
1.265
1.421
28,785,152
+0.12(+9.37%)
Mar 24, 2020
1.245
1.313
1.225
1.299
15,869,960
+0.14(+11.63%)
Mar 23, 2020
1.184
1.208
1.117
1.164
17,189,768
-0.08(-6.52%)
Mar 20, 2020
1.374
1.394
1.194
1.245
14,400,907
-0.06(-4.66%)
Mar 19, 2020
1.171
1.381
1.137
1.306
15,690,797
+0.08(+6.63%)
Mar 18, 2020
1.293
1.374
1.164
1.225
10,985,284
-0.27(-18.10%)
Mar 17, 2020
1.469
1.550
1.367
1.496
11,704,396
+0.04(+2.79%)
Mar 16, 2020
1.320
1.563
1.265
1.455
11,029,941
-0.30(-16.99%)
Mar 13, 2020
1.766
1.773
1.479
1.753
12,964,303
+0.24(+15.62%)
Mar 12, 2020
1.536
1.587
1.232
1.516
23,830,846
-0.32(-17.65%)
Mar 11, 2020
1.983
2.030
1.705
1.841
25,837,074
-0.22(-10.53%)
Mar 10, 2020
2.057
2.084
1.902
2.057
18,623,910
+0.15(+7.80%)
Mar 09, 2020
2.084
2.179
1.902
1.908
17,587,670
-0.43(-18.50%)
Mar 06, 2020
2.341
2.414
2.287
2.341
16,105,266
-0.19(-7.49%)
Mar 05, 2020
2.605
2.626
2.443
2.531
21,334,040
-0.18(-6.73%)
Mar 04, 2020
2.693
2.741
2.605
2.714
18,258,618
+0.12(+4.43%)
Mar 03, 2020
2.646
2.720
2.531
2.599
26,307,264
-0.01(-0.26%)
Mar 02, 2020
2.585
2.643
2.517
2.605
23,300,318
+0.08(+3.11%)
Feb 28, 2020
2.466
2.540
2.425
2.527
39,775,420
+0.00(+0.00%)
Feb 27, 2020
2.534
2.675
2.517
2.527
18,557,516
-0.07(-2.86%)
Feb 26, 2020
2.736
2.804
2.588
2.601
25,960,984
-0.11(-3.99%)
Feb 25, 2020
2.871
2.878
2.696
2.709
23,403,446
-0.15(-5.20%)
Feb 24, 2020
2.784
2.871
2.757
2.858
11,760,879
-0.10(-3.42%)
Feb 21, 2020
2.919
3.007
2.892
2.959
14,288,975
-0.05(-1.57%)
Feb 20, 2020
3.088
3.101
2.986
3.007
14,329,738
-0.18(-5.52%)
Feb 19, 2020
3.094
3.216
3.094
3.182
22,776,716
+0.03(+0.86%)
Feb 18, 2020
3.148
3.189
3.108
3.155
13,119,446
-0.07(-2.10%)
Feb 14, 2020
3.263
3.263
3.162
3.223
8,206,021
-0.05(-1.45%)
Feb 13, 2020
3.250
3.317
3.216
3.270
9,632,624
-0.01(-0.41%)
Feb 12, 2020
3.324
3.358
3.263
3.284
10,663,807
+0.02(+0.62%)
Feb 11, 2020
3.169
3.317
3.155
3.263
17,352,738
+0.14(+4.32%)
Feb 10, 2020
3.175
3.202
3.094
3.128
20,053,502
-0.05(-1.70%)
Feb 07, 2020
3.250
3.270
3.169
3.182
34,370,356
-0.18(-5.42%)
Feb 06, 2020
3.405
3.510
3.341
3.365
46,912,624
-0.03(-0.80%)
Feb 05, 2020
3.425
3.446
3.378
3.392
7,972,114
+0.02(+0.60%)
Feb 04, 2020
3.344
3.371
3.324
3.371
14,454,529
+0.14(+4.18%)
Feb 03, 2020
3.196
3.257
3.196
3.236
10,243,167
+0.07(+2.35%)
Jan 31, 2020
3.169
3.192
3.135
3.162
14,035,728
-0.11(-3.51%)
Jan 30, 2020
3.115
3.277
3.088
3.277
28,844,636
+0.06(+1.89%)
Jan 29, 2020
3.196
3.236
3.169
3.216
15,898,693
-0.04(-1.24%)
Jan 28, 2020
3.257
3.277
3.202
3.257
11,505,218
+0.05(+1.69%)
Jan 27, 2020
3.250
3.304
3.189
3.202
32,422,870
-0.29(-8.32%)
Jan 24, 2020
3.601
3.610
3.452
3.493
19,415,926
-0.09(-2.64%)
Jan 23, 2020
3.473
3.594
3.459
3.588
16,798,440
+0.08(+2.31%)
Jan 22, 2020
3.500
3.547
3.439
3.506
16,846,314
+0.01(+0.39%)
Jan 21, 2020
3.527
3.540
3.439
3.493
24,136,644
+0.02(+0.58%)
Jan 17, 2020
3.419
3.493
3.398
3.473
20,244,786
+0.07(+2.19%)
Jan 16, 2020
3.392
3.412
3.338
3.398
28,234,872
+0.01(+0.40%)
Jan 15, 2020
3.479
3.479
3.358
3.385
13,622,393
-0.08(-2.34%)
Jan 14, 2020
3.534
3.554
3.452
3.466
16,044,506
-0.07(-2.10%)
Jan 13, 2020
3.459
3.561
3.452
3.540
13,578,058
+0.11(+3.35%)
Jan 10, 2020
3.419
3.493
3.402
3.425
21,874,534
+0.05(+1.60%)
Jan 09, 2020
3.385
3.415
3.338
3.371
8,845,559
-0.05(-1.38%)
Jan 08, 2020
3.385
3.466
3.385
3.419
9,266,538
+0.02(+0.60%)
Jan 07, 2020
3.324
3.425
3.304
3.398
16,420,911
+0.05(+1.41%)
Jan 06, 2020
3.311
3.371
3.270
3.351
20,546,306
+0.00(+0.00%)
Jan 03, 2020
3.371
3.409
3.304
3.351
24,549,684
-0.09(-2.55%)
Jan 02, 2020
3.432
3.459
3.392
3.439
14,301,855
+0.13(+3.88%)
Dec 31, 2019
3.297
3.317
3.270
3.311
3,294,723
-0.01(-0.20%)
Dec 30, 2019
3.324
3.358
3.284
3.317
10,632,981
+0.06(+1.87%)
Dec 27, 2019
3.284
3.307
3.243
3.257
13,210,863
-0.01(-0.21%)
Dec 26, 2019
3.209
3.263
3.209
3.263
8,174,067
+0.08(+2.55%)
Dec 24, 2019
3.162
3.199
3.162
3.182
1,676,667
+0.01(+0.21%)
Dec 23, 2019
3.155
3.189
3.121
3.175
7,338,079
+0.06(+1.95%)
Dec 20, 2019
3.128
3.142
3.094
3.115
17,729,192
+0.11(+3.60%)
Dec 19, 2019
2.980
3.054
2.973
3.007
22,532,860
+0.07(+2.30%)
Dec 18, 2019
2.973
3.007
2.925
2.939
13,181,177
-0.03(-1.14%)
Dec 17, 2019
2.973
3.034
2.959
2.973
9,647,981
-0.01(-0.45%)
Dec 16, 2019
3.054
3.061
2.980
2.986
11,131,404
-0.01(-0.23%)
Dec 13, 2019
2.939
3.007
2.932
2.993
20,359,790
+0.06(+2.07%)
Dec 12, 2019
2.865
2.946
2.858
2.932
9,442,028
+0.07(+2.36%)
Dec 11, 2019
2.871
2.898
2.851
2.865
10,435,863
+0.01(+0.47%)
Dec 10, 2019
2.831
2.885
2.797
2.851
19,885,782
+0.06(+2.18%)
Dec 09, 2019
2.838
2.858
2.784
2.790
18,706,358
-0.03(-1.20%)
Dec 06, 2019
2.770
2.878
2.763
2.824
16,204,384
+0.07(+2.45%)
Dec 05, 2019
2.743
2.777
2.709
2.757
12,407,177
+0.01(+0.25%)
Dec 04, 2019
2.736
2.784
2.723
2.750
10,472,882
+0.03(+0.99%)
Dec 03, 2019
2.736
2.757
2.703
2.723
13,264,862
-0.03(-0.98%)
Dec 02, 2019
2.696
2.770
2.689
2.750
10,599,950
+0.07(+2.52%)
Nov 29, 2019
2.709
2.716
2.665
2.682
7,255,495
-0.06(-2.22%)
Nov 27, 2019
2.682
2.763
2.682
2.743
17,978,148
+0.05(+1.75%)
Nov 26, 2019
2.662
2.730
2.648
2.696
17,243,848
+0.04(+1.53%)
Nov 25, 2019
2.682
2.757
2.655
2.655
24,752,750
-0.01(-0.51%)
Nov 22, 2019
2.621
2.692
2.621
2.669
31,027,382
+0.04(+1.54%)
Nov 21, 2019
2.466
2.635
2.466
2.628
64,887,284
+0.20(+8.06%)
Nov 20, 2019
2.392
2.453
2.392
2.432
11,269,422
-0.01(-0.28%)
Nov 19, 2019
2.425
2.439
2.378
2.439
10,031,201
+0.03(+1.12%)
Nov 18, 2019
2.459
2.459
2.385
2.412
12,927,708
-0.07(-2.99%)
Nov 15, 2019
2.493
2.512
2.459
2.486
4,726,137
+0.03(+1.38%)
Nov 14, 2019
2.432
2.473
2.392
2.453
10,377,783
+0.01(+0.28%)
Nov 13, 2019
2.425
2.459
2.412
2.446
9,275,460
-0.01(-0.55%)
Nov 12, 2019
2.432
2.473
2.405
2.459
11,805,343
+0.01(+0.54%)
Nov 11, 2019
2.412
2.473
2.406
2.446
15,538,511
+0.01(+0.55%)
Nov 08, 2019
2.453
2.507
2.406
2.433
18,811,598
-0.05(-2.17%)
Nov 07, 2019
2.460
2.520
2.446
2.487
16,451,489
+0.09(+3.94%)
Nov 06, 2019
2.412
2.446
2.379
2.392
18,181,520
-0.07(-3.01%)
Nov 05, 2019
2.426
2.487
2.426
2.466
14,485,427
+0.07(+3.10%)
Nov 04, 2019
2.399
2.439
2.392
2.392
26,094,776
+0.07(+2.90%)
Nov 01, 2019
2.257
2.338
2.255
2.325
18,469,688
+0.11(+4.86%)
Oct 31, 2019
2.251
2.279
2.197
2.217
11,093,562
+0.00(+0.00%)
Oct 30, 2019
2.156
2.244
2.129
2.217
16,702,644
+0.05(+2.49%)
Oct 29, 2019
2.177
2.217
2.156
2.163
20,852,294
-0.02(-0.93%)
Oct 28, 2019
2.224
2.251
2.183
2.183
12,162,413
-0.01(-0.61%)
Oct 25, 2019
2.170
2.224
2.170
2.197
13,004,910
+0.04(+1.88%)
Oct 24, 2019
2.204
2.210
2.123
2.156
13,985,979
-0.04(-1.84%)
Oct 23, 2019
2.177
2.210
2.170
2.197
9,551,546
+0.04(+1.88%)
Oct 22, 2019
2.123
2.197
2.116
2.156
10,264,625
+0.01(+0.63%)
Oct 21, 2019
2.109
2.143
2.109
2.143
11,172,513
+0.03(+1.60%)
Oct 18, 2019
2.150
2.166
2.109
2.109
6,679,866
-0.01(-0.64%)
Oct 17, 2019
2.136
2.170
2.123
2.123
7,969,228
-0.01(-0.32%)
Oct 16, 2019
2.116
2.166
2.116
2.129
7,980,794
-0.02(-0.94%)
Oct 15, 2019
2.143
2.190
2.129
2.150
10,293,987
+0.03(+1.59%)
Oct 14, 2019
2.109
2.150
2.102
2.116
5,949,951
-0.05(-2.18%)
Oct 11, 2019
2.129
2.183
2.129
2.163
16,036,248
+0.08(+3.88%)
Oct 10, 2019
2.049
2.116
2.042
2.082
21,202,242
+0.05(+2.32%)
Oct 09, 2019
2.049
2.062
1.995
2.035
11,661,905
+0.00(+0.00%)
Oct 08, 2019
2.049
2.069
2.001
2.035
22,884,746
-0.04(-1.95%)
Oct 07, 2019
2.123
2.136
2.055
2.075
10,527,990
-0.07(-3.14%)
Oct 04, 2019
2.109
2.156
2.109
2.143
14,540,539
+0.05(+2.58%)
Oct 03, 2019
2.028
2.089
1.998
2.089
19,003,486
+0.07(+3.33%)
Oct 02, 2019
2.028
2.042
1.998
2.022
13,057,031
-0.06(-2.91%)
Oct 01, 2019
2.102
2.134
2.071
2.082
6,071,712
-0.04(-1.90%)
Sep 30, 2019
2.062
2.129
2.055
2.123
8,775,122
+0.04(+1.94%)
Sep 27, 2019
2.102
2.119
2.062
2.082
8,404,257
+0.01(+0.32%)
Sep 26, 2019
2.116
2.116
2.075
2.075
17,534,058
-0.01(-0.32%)
Sep 25, 2019
2.035
2.106
2.011
2.082
10,179,406
+0.03(+1.31%)
Sep 24, 2019
2.096
2.096
2.028
2.055
12,572,519
-0.05(-2.24%)
Sep 23, 2019
2.082
2.123
2.078
2.102
12,133,808
+0.01(+0.65%)
Sep 20, 2019
2.123
2.146
2.075
2.089
15,543,417
-0.05(-2.52%)
Sep 19, 2019
2.156
2.170
2.123
2.143
3,928,661
-0.03(-1.24%)
Sep 18, 2019
2.204
2.212
2.129
2.170
9,100,156
-0.05(-2.13%)
Sep 17, 2019
2.143
2.217
2.136
2.217
10,270,585
+0.02(+0.92%)
Sep 16, 2019
2.170
2.210
2.143
2.197
11,707,356
-0.01(-0.31%)
Sep 13, 2019
2.244
2.257
2.180
2.204
8,763,530
-0.03(-1.21%)
Sep 12, 2019
2.210
2.257
2.196
2.230
19,909,362
+0.07(+3.12%)
Sep 11, 2019
2.177
2.190
2.129
2.163
20,466,042
-0.03(-1.23%)
Sep 10, 2019
2.156
2.217
2.143
2.190
10,447,338
+0.06(+2.85%)
Sep 09, 2019
2.049
2.143
2.042
2.129
20,813,372
+0.10(+4.98%)
Sep 06, 2019
2.055
2.075
2.025
2.028
10,874,352
-0.03(-1.63%)
Sep 05, 2019
2.082
2.116
2.049
2.062
10,822,227
+0.01(+0.66%)
Sep 04, 2019
2.055
2.065
2.015
2.049
13,556,416
+0.05(+2.36%)
Sep 03, 2019
2.022
2.022
1.971
2.001
35,815,820
-0.05(-2.62%)
Aug 30, 2019
2.028
2.082
2.015
2.055
20,634,230
+0.05(+2.69%)
Aug 29, 2019
1.927
2.022
1.921
2.001
25,170,788
+0.09(+4.58%)
Aug 28, 2019
1.867
1.921
1.850
1.914
14,417,990
+0.03(+1.79%)
Aug 27, 2019
1.927
1.947
1.840
1.880
21,968,766
-0.04(-2.11%)
Aug 26, 2019
1.961
1.971
1.894
1.921
16,098,934
-0.05(-2.40%)
Aug 23, 2019
2.049
2.102
1.954
1.968
12,538,642
-0.08(-3.95%)
Aug 22, 2019
2.069
2.075
2.015
2.049
15,371,454
-0.02(-0.98%)
Aug 21, 2019
2.015
2.082
2.001
2.069
18,243,812
+0.05(+2.68%)
Aug 20, 2019
1.981
2.062
1.958
2.015
11,685,697
+0.01(+0.67%)
Aug 19, 2019
2.109
2.116
1.968
2.001
8,951,358
-0.08(-3.98%)
Aug 16, 2019
2.051
2.091
2.031
2.084
13,199,141
+0.04(+1.97%)
Aug 15, 2019
2.078
2.078
1.957
2.044
15,475,287
-0.04(-1.93%)
Aug 14, 2019
2.131
2.145
2.064
2.084
12,222,387
-0.13(-5.76%)
Aug 13, 2019
2.125
2.232
2.104
2.212
14,822,292
+0.09(+4.10%)
Aug 12, 2019
2.165
2.165
2.125
2.125
10,033,590
-0.11(-4.81%)
Aug 09, 2019
2.239
2.272
2.198
2.232
11,715,593
-0.03(-1.19%)
Aug 08, 2019
2.212
2.265
2.198
2.259
21,835,934
+0.09(+4.33%)
Aug 07, 2019
2.138
2.165
2.091
2.165
24,810,804
-0.03(-1.52%)
Aug 06, 2019
2.225
2.225
2.145
2.198
17,689,690
+0.00(+0.00%)
Aug 05, 2019
2.225
2.232
2.172
2.198
16,239,369
-0.11(-4.65%)
Aug 02, 2019
2.319
2.332
2.272
2.306
12,285,856
-0.01(-0.29%)
Aug 01, 2019
2.406
2.419
2.299
2.312
21,376,590
-0.07(-3.09%)
Jul 31, 2019
2.480
2.487
2.359
2.386
23,527,690
-0.07(-2.73%)
Jul 30, 2019
2.419
2.473
2.399
2.453
9,225,173
+0.01(+0.55%)
Jul 29, 2019
2.419
2.443
2.399
2.440
5,643,314
+0.03(+1.11%)
Jul 26, 2019
2.413
2.433
2.379
2.413
9,621,946
+0.01(+0.28%)
Jul 25, 2019
2.440
2.440
2.379
2.406
10,849,891
-0.04(-1.64%)
Jul 24, 2019
2.473
2.498
2.440
2.446
4,213,127
-0.04(-1.62%)
Jul 23, 2019
2.507
2.513
2.456
2.487
5,912,680
-0.01(-0.54%)
Jul 22, 2019
2.540
2.554
2.476
2.500
7,925,002
-0.04(-1.58%)
Jul 19, 2019
2.567
2.594
2.520
2.540
7,181,097
-0.03(-1.04%)
Jul 18, 2019
2.574
2.600
2.547
2.567
6,695,136
-0.01(-0.26%)
Jul 17, 2019
2.600
2.614
2.574
2.574
7,046,161
-0.02(-0.77%)
Jul 16, 2019
2.627
2.685
2.590
2.594
18,016,358
-0.05(-1.78%)
Jul 15, 2019
2.627
2.661
2.607
2.641
11,539,134
+0.03(+1.29%)
Jul 12, 2019
2.647
2.654
2.607
2.607
9,645,371
-0.03(-1.27%)
Jul 11, 2019
2.688
2.708
2.604
2.641
17,737,092
-0.07(-2.72%)
Jul 10, 2019
2.721
2.734
2.688
2.714
18,628,164
+0.05(+1.76%)
Jul 09, 2019
2.587
2.674
2.580
2.667
5,310,216
+0.02(+0.76%)
Jul 08, 2019
2.674
2.694
2.647
2.647
6,615,628
-0.02(-0.75%)
Jul 05, 2019
2.641
2.674
2.577
2.667
22,828,696
+0.15(+5.85%)
Jul 03, 2019
2.500
2.547
2.487
2.520
7,090,231
-0.01(-0.27%)
Jul 02, 2019
2.574
2.574
2.500
2.527
14,837,766
-0.07(-2.84%)
Jul 01, 2019
2.667
2.674
2.587
2.600
8,591,596
-0.01(-0.26%)
Jun 28, 2019
2.614
2.634
2.587
2.607
6,567,864
+0.03(+1.04%)
Jun 27, 2019
2.587
2.604
2.530
2.580
6,910,721
-0.01(-0.26%)
Jun 26, 2019
2.574
2.607
2.554
2.587
17,279,020
+0.03(+1.31%)
Jun 25, 2019
2.607
2.621
2.527
2.554
10,632,484
-0.06(-2.31%)
Jun 24, 2019
2.621
2.641
2.614
2.614
5,189,648
-0.01(-0.26%)
Jun 21, 2019
2.607
2.647
2.600
2.621
25,557,212
-0.01(-0.51%)
Jun 20, 2019
2.614
2.641
2.567
2.634
12,951,356
+0.06(+2.34%)
Jun 19, 2019
2.540
2.577
2.497
2.574
14,577,310
+0.06(+2.40%)
Jun 18, 2019
2.466
2.533
2.460
2.513
14,922,063
+0.09(+3.88%)
Jun 17, 2019
2.426
2.458
2.396
2.419
23,693,502
-0.01(-0.55%)
Jun 14, 2019
2.466
2.487
2.399
2.433
9,867,985
-0.08(-3.20%)
Jun 13, 2019
2.507
2.540
2.500
2.513
9,794,584
+0.03(+1.35%)
Jun 12, 2019
2.507
2.530
2.460
2.480
9,739,445
-0.01(-0.54%)
Jun 11, 2019
2.473
2.543
2.466
2.493
16,599,741
+0.09(+3.62%)
Jun 10, 2019
2.373
2.419
2.373
2.406
5,460,809
+0.03(+1.41%)
Jun 07, 2019
2.352
2.386
2.332
2.373
5,949,558
+0.03(+1.14%)
Jun 06, 2019
2.339
2.359
2.306
2.346
8,417,361
+0.01(+0.57%)
Jun 05, 2019
2.386
2.389
2.312
2.332
7,617,630
-0.05(-1.97%)
Jun 04, 2019
2.373
2.406
2.352
2.379
12,378,509
+0.01(+0.57%)
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.