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: 4:10 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 (%)
Sep 30, 2009
7.654
7.716
7.483
7.648
16,934,230
+0.10(+1.36%)
Sep 29, 2009
7.642
7.705
7.489
7.546
8,856,924
-0.07(-0.97%)
Sep 28, 2009
7.563
7.688
7.517
7.620
7,318,241
+0.13(+1.75%)
Sep 25, 2009
7.443
7.568
7.398
7.489
8,274,134
+0.02(+0.30%)
Sep 24, 2009
7.722
7.722
7.381
7.466
14,128,793
-0.17(-2.16%)
Sep 23, 2009
7.842
7.904
7.603
7.631
9,180,582
-0.29(-3.66%)
Sep 22, 2009
7.887
7.972
7.762
7.921
10,960,880
+0.25(+3.26%)
Sep 21, 2009
7.506
7.751
7.438
7.671
9,233,124
+0.07(+0.97%)
Sep 18, 2009
7.654
7.739
7.574
7.597
8,915,732
+0.02(+0.23%)
Sep 17, 2009
7.568
7.711
7.494
7.580
10,893,725
+0.20(+2.78%)
Sep 16, 2009
7.369
7.568
7.329
7.375
12,811,953
+0.09(+1.17%)
Sep 15, 2009
7.199
7.307
7.130
7.290
11,454,000
+0.03(+0.47%)
Sep 14, 2009
7.062
7.284
7.062
7.255
7,315,521
+0.05(+0.63%)
Sep 11, 2009
7.250
7.295
7.153
7.210
11,036,252
+0.02(+0.32%)
Sep 10, 2009
6.971
7.210
6.948
7.187
10,684,618
+0.19(+2.68%)
Sep 09, 2009
7.073
7.107
6.897
6.999
6,682,375
-0.07(-1.05%)
Sep 08, 2009
6.988
7.085
6.948
7.073
9,324,467
+0.28(+4.10%)
Sep 04, 2009
6.703
6.817
6.624
6.795
9,168,508
+0.19(+2.93%)
Sep 03, 2009
6.499
6.618
6.470
6.601
8,337,929
+0.16(+2.47%)
Sep 02, 2009
6.373
6.516
6.328
6.442
14,111,171
-0.06(-0.96%)
Sep 01, 2009
6.652
6.880
6.442
6.504
13,319,388
-0.18(-2.72%)
Aug 31, 2009
6.749
6.783
6.658
6.686
9,144,148
-0.19(-2.73%)
Aug 28, 2009
7.028
7.079
6.834
6.874
9,083,261
-0.15(-2.19%)
Aug 27, 2009
6.812
7.045
6.647
7.028
10,842,828
+0.20(+3.00%)
Aug 26, 2009
6.823
6.903
6.715
6.823
7,877,674
-0.09(-1.24%)
Aug 25, 2009
7.113
7.238
6.868
6.908
9,241,322
-0.19(-2.65%)
Aug 24, 2009
7.147
7.290
7.056
7.096
15,620,090
+0.08(+1.14%)
Aug 21, 2009
7.028
7.125
6.982
7.016
7,774,042
+0.10(+1.48%)
Aug 20, 2009
6.749
6.960
6.743
6.914
7,916,113
+0.17(+2.45%)
Aug 19, 2009
6.573
6.880
6.544
6.749
9,385,568
-0.03(-0.42%)
Aug 18, 2009
6.681
6.812
6.675
6.777
6,818,125
+0.11(+1.62%)
Aug 17, 2009
6.743
6.777
6.647
6.669
10,554,366
-0.36(-5.10%)
Aug 14, 2009
7.290
7.295
6.937
7.028
10,663,015
-0.02(-0.32%)
Aug 13, 2009
7.045
7.130
6.914
7.051
10,345,996
+0.15(+2.23%)
Aug 12, 2009
6.624
6.965
6.601
6.897
9,317,536
+0.25(+3.77%)
Aug 11, 2009
6.647
6.698
6.556
6.647
8,990,674
-0.14(-2.01%)
Aug 10, 2009
6.806
6.863
6.664
6.783
7,334,203
-0.07(-1.08%)
Aug 07, 2009
6.960
7.034
6.829
6.857
11,102,042
+0.03(+0.50%)
Aug 06, 2009
7.068
7.153
6.766
6.823
10,832,416
-0.33(-4.61%)
Aug 05, 2009
7.051
7.181
6.857
7.153
9,411,761
+0.10(+1.45%)
Aug 04, 2009
6.971
7.170
6.920
7.051
12,028,765
+0.07(+1.06%)
Aug 03, 2009
6.829
7.045
6.800
6.977
16,071,769
+0.34(+5.06%)
Jul 31, 2009
6.561
6.735
6.493
6.641
12,741,343
+0.07(+1.04%)
Jul 30, 2009
6.470
6.647
6.453
6.573
12,000,943
+0.28(+4.52%)
Jul 29, 2009
6.430
6.430
6.248
6.288
10,807,915
-0.25(-3.83%)
Jul 28, 2009
6.487
6.584
6.379
6.538
11,099,109
-0.06(-0.86%)
Jul 27, 2009
6.607
6.698
6.459
6.595
12,756,568
-0.04(-0.60%)
Jul 24, 2009
6.641
6.703
6.544
6.635
9,613,763
-0.06(-0.85%)
Jul 23, 2009
6.561
6.772
6.482
6.692
13,543,142
+0.19(+2.98%)
Jul 22, 2009
6.288
6.607
6.271
6.499
15,377,956
+0.08(+1.24%)
Jul 21, 2009
6.595
6.601
6.248
6.419
12,358,751
-0.03(-0.53%)
Jul 20, 2009
6.277
6.487
6.225
6.453
14,831,648
+0.35(+5.78%)
Jul 17, 2009
6.191
6.197
6.038
6.100
8,534,598
-0.02(-0.28%)
Jul 16, 2009
5.838
6.169
5.799
6.117
15,478,172
+0.22(+3.76%)
Jul 15, 2009
5.497
5.941
5.497
5.895
17,433,262
+0.53(+9.98%)
Jul 14, 2009
5.406
5.452
5.258
5.360
13,597,311
-0.07(-1.36%)
Jul 13, 2009
5.288
5.446
5.281
5.434
15,704,084
+0.00(+0.00%)
Jul 10, 2009
5.360
5.503
5.343
5.434
10,822,375
-0.09(-1.65%)
Jul 09, 2009
5.634
5.668
5.440
5.526
7,976,039
+0.10(+1.89%)
Jul 08, 2009
5.554
5.560
5.184
5.423
17,188,104
-0.08(-1.45%)
Jul 07, 2009
5.753
5.782
5.486
5.503
12,424,098
-0.24(-4.16%)
Jul 06, 2009
5.730
5.787
5.588
5.742
15,922,237
-0.10(-1.75%)
Jul 02, 2009
5.918
5.941
5.571
5.844
10,987,593
-0.22(-3.66%)
Jul 01, 2009
6.146
6.220
6.049
6.066
10,922,516
+0.11(+1.81%)
Jun 30, 2009
6.100
6.140
5.827
5.958
14,038,158
-0.07(-1.23%)
Jun 29, 2009
6.043
6.123
5.952
6.032
10,374,097
+0.01(+0.19%)
Jun 26, 2009
5.981
6.077
5.958
6.021
11,066,220
+0.08(+1.34%)
Jun 25, 2009
5.668
5.969
5.634
5.941
13,410,930
+0.23(+3.98%)
Jun 24, 2009
5.844
5.890
5.599
5.713
11,145,980
+0.09(+1.52%)
Jun 23, 2009
5.321
5.702
5.321
5.628
14,263,215
+0.30(+5.66%)
Jun 22, 2009
5.582
5.628
5.309
5.326
12,617,022
-0.47(-8.06%)
Jun 19, 2009
5.941
5.982
5.770
5.793
12,592,476
+0.01(+0.20%)
Jun 18, 2009
5.730
5.884
5.662
5.782
12,384,397
+0.12(+2.11%)
Jun 17, 2009
5.548
5.730
5.429
5.662
18,436,786
-0.02(-0.40%)
Jun 16, 2009
6.009
6.038
5.668
5.685
13,039,942
-0.27(-4.58%)
Jun 15, 2009
6.123
6.163
5.810
5.958
10,982,525
-0.41(-6.43%)
Jun 12, 2009
6.385
6.439
6.294
6.368
11,122,251
-0.26(-3.95%)
Jun 11, 2009
6.368
6.738
6.294
6.629
12,365,211
+0.33(+5.24%)
Jun 10, 2009
6.436
6.487
6.100
6.299
13,495,270
-0.07(-1.07%)
Jun 09, 2009
6.425
6.533
6.169
6.368
15,464,969
-0.02(-0.27%)
Jun 08, 2009
6.316
6.419
6.214
6.385
12,619,389
-0.15(-2.26%)
Jun 05, 2009
6.686
6.715
6.447
6.533
13,913,017
+0.06(+0.97%)
Jun 04, 2009
6.243
6.504
6.134
6.470
14,827,752
+0.25(+4.03%)
Jun 03, 2009
6.385
6.385
6.009
6.220
19,731,892
-0.36(-5.53%)
Jun 02, 2009
6.282
6.607
6.240
6.584
19,799,830
+0.26(+4.05%)
Jun 01, 2009
6.026
6.346
6.026
6.328
13,372,072
+0.41(+6.92%)
May 29, 2009
5.969
6.009
5.782
5.918
18,817,224
+0.16(+2.77%)
May 28, 2009
5.594
5.793
5.494
5.759
18,484,406
+0.30(+5.53%)
May 27, 2009
5.457
5.753
5.409
5.457
25,574,230
+0.16(+3.01%)
May 26, 2009
4.905
5.304
4.894
5.298
15,949,709
+0.30(+5.92%)
May 22, 2009
4.979
5.065
4.917
5.002
26,928,646
+0.12(+2.45%)
May 21, 2009
4.922
5.008
4.837
4.882
11,864,874
-0.20(-4.03%)
May 20, 2009
5.207
5.326
5.019
5.087
14,318,220
-0.06(-1.22%)
May 19, 2009
5.036
5.304
4.991
5.150
19,934,306
+0.14(+2.72%)
May 18, 2009
4.672
5.030
4.672
5.013
11,389,254
+0.43(+9.31%)
May 15, 2009
4.700
4.735
4.518
4.587
9,607,284
-0.04(-0.86%)
May 14, 2009
4.530
4.683
4.484
4.626
9,470,701
+0.10(+2.14%)
May 13, 2009
4.717
4.723
4.501
4.530
16,398,203
-0.42(-8.51%)
May 12, 2009
5.116
5.116
4.860
4.951
13,594,049
-0.10(-1.92%)
May 11, 2009
4.956
5.093
4.860
5.048
10,041,496
+0.02(+0.34%)
May 08, 2009
4.985
5.070
4.809
5.030
14,157,717
+0.20(+4.21%)
May 07, 2009
5.230
5.230
4.678
4.827
31,961,032
-0.26(-5.12%)
May 06, 2009
4.911
5.121
4.848
5.087
16,787,808
+0.34(+7.07%)
May 05, 2009
4.746
4.780
4.541
4.752
15,677,114
+0.15(+3.34%)
May 04, 2009
4.410
4.598
4.325
4.598
14,900,195
+0.34(+8.02%)
May 01, 2009
4.006
4.336
4.006
4.257
9,503,084
+0.22(+5.35%)
Apr 30, 2009
4.029
4.160
4.000
4.040
15,434,622
+0.09(+2.16%)
Apr 29, 2009
3.875
4.006
3.864
3.955
11,806,246
+0.15(+4.04%)
Apr 28, 2009
3.699
3.875
3.676
3.801
9,269,964
-0.02(-0.45%)
Apr 27, 2009
3.949
3.983
3.790
3.818
8,603,700
-0.22(-5.36%)
Apr 24, 2009
3.995
4.057
3.983
4.035
10,437,650
+0.10(+2.46%)
Apr 23, 2009
4.035
4.046
3.887
3.938
13,862,419
+0.02(+0.58%)
Apr 22, 2009
3.841
4.057
3.841
3.915
14,822,538
-0.03(-0.86%)
Apr 21, 2009
3.733
3.995
3.613
3.949
10,248,933
+0.20(+5.31%)
Apr 20, 2009
3.841
3.852
3.727
3.750
10,952,179
-0.29(-7.18%)
Apr 17, 2009
4.074
4.074
3.995
4.040
9,474,110
-0.01(-0.14%)
Apr 16, 2009
3.961
4.069
3.887
4.046
14,875,651
+0.14(+3.64%)
Apr 15, 2009
3.898
3.978
3.796
3.904
12,588,364
-0.02(-0.44%)
Apr 14, 2009
3.972
4.069
3.881
3.921
12,018,567
-0.08(-1.99%)
Apr 13, 2009
3.796
4.023
3.790
4.000
11,480,465
+0.13(+3.23%)
Apr 09, 2009
3.807
3.875
3.773
3.875
16,202,982
+0.23(+6.41%)
Apr 08, 2009
3.670
3.693
3.579
3.642
8,175,055
+0.05(+1.27%)
Apr 07, 2009
3.596
3.710
3.574
3.596
7,951,628
-0.07(-2.02%)
Apr 06, 2009
3.653
3.705
3.579
3.670
10,880,123
-0.09(-2.42%)
Apr 03, 2009
3.631
3.796
3.608
3.761
11,995,102
+0.15(+4.09%)
Apr 02, 2009
3.625
3.670
3.562
3.613
15,628,653
+0.26(+7.81%)
Apr 01, 2009
3.096
3.352
3.090
3.352
13,247,673
+0.24(+7.68%)
Mar 31, 2009
3.147
3.221
3.096
3.113
14,722,162
+0.03(+1.11%)
Mar 30, 2009
3.175
3.187
3.033
3.079
16,992,932
-0.39(-11.17%)
Mar 26, 2009
3.346
3.471
3.312
3.466
19,048,878
+0.22(+6.84%)
Mar 25, 2009
3.158
3.346
3.147
3.244
28,337,204
+0.13(+4.21%)
Mar 24, 2009
3.044
3.113
3.005
3.113
16,018,790
+0.00(+0.00%)
Mar 23, 2009
3.010
3.118
2.993
3.113
19,294,726
+0.23(+8.10%)
Mar 20, 2009
2.902
2.942
2.851
2.879
18,103,624
-0.06(-1.94%)
Mar 19, 2009
2.931
3.005
2.868
2.936
23,472,772
+0.06(+1.98%)
Mar 18, 2009
2.771
2.885
2.703
2.879
22,648,356
+0.06(+2.02%)
Mar 17, 2009
2.788
2.823
2.697
2.823
14,146,667
-0.02(-0.60%)
Mar 16, 2009
2.936
2.982
2.817
2.840
19,222,928
-0.05(-1.58%)
Mar 13, 2009
3.005
3.044
2.834
2.885
0
-0.09(-3.06%)
Mar 12, 2009
2.862
2.988
2.840
2.976
18,212,514
+0.11(+3.77%)
Mar 11, 2009
2.914
2.942
2.811
2.868
11,357,356
-0.01(-0.40%)
Mar 10, 2009
2.709
2.891
2.709
2.879
20,045,342
+0.19(+7.20%)
Mar 09, 2009
2.640
2.760
2.635
2.686
9,749,840
-0.10(-3.67%)
Mar 06, 2009
2.663
2.879
2.646
2.788
0
-0.06(-2.20%)
Mar 05, 2009
2.919
2.959
2.840
2.851
8,963,694
-0.22(-7.05%)
Mar 04, 2009
2.953
3.147
2.948
3.067
18,519,358
+0.33(+12.06%)
Mar 02, 2009
2.896
2.928
2.731
2.737
15,725,045
-0.24(-8.03%)
Feb 27, 2009
2.914
3.067
2.885
2.976
0
-0.10(-3.15%)
Feb 26, 2009
3.204
3.244
3.067
3.073
10,118,915
-0.02(-0.74%)
Feb 25, 2009
2.970
3.209
2.817
3.096
17,276,526
+0.11(+3.82%)
Feb 24, 2009
2.845
3.033
2.709
2.982
14,462,957
+0.16(+5.64%)
Feb 23, 2009
3.221
3.352
2.800
2.823
13,164,733
-0.39(-12.21%)
Feb 20, 2009
3.272
3.295
3.164
3.215
26,375,634
-0.25(-7.23%)
Feb 19, 2009
3.659
3.699
3.443
3.466
11,540,971
-0.10(-2.72%)
Feb 18, 2009
3.699
3.699
3.500
3.562
10,570,906
-0.11(-2.95%)
Feb 17, 2009
3.801
3.801
3.636
3.670
13,001,371
-0.31(-7.86%)
Feb 13, 2009
3.955
4.029
3.835
3.983
11,279,793
+0.04(+1.01%)
Feb 12, 2009
3.847
3.955
3.761
3.944
14,683,858
-0.05(-1.14%)
Feb 11, 2009
4.040
4.120
3.824
3.989
14,604,527
+0.07(+1.89%)
Feb 10, 2009
4.228
4.359
3.858
3.915
16,095,319
-0.40(-9.23%)
Feb 09, 2009
4.433
4.535
4.200
4.313
10,557,408
-0.10(-2.32%)
Feb 06, 2009
4.183
4.439
4.171
4.416
12,547,621
+0.27(+6.59%)
Feb 05, 2009
3.972
4.177
3.926
4.143
15,843,896
+0.17(+4.15%)
Feb 04, 2009
4.035
4.200
3.972
3.978
19,162,510
+0.15(+4.02%)
Feb 03, 2009
3.761
3.887
3.733
3.824
15,097,359
+0.13(+3.54%)
Feb 02, 2009
3.574
3.739
3.557
3.693
9,574,016
+0.06(+1.72%)
Jan 30, 2009
3.824
3.830
3.613
3.631
0
-0.10(-2.60%)
Jan 29, 2009
3.870
3.875
3.716
3.727
11,309,230
-0.16(-4.10%)
Jan 28, 2009
3.870
3.917
3.773
3.887
13,726,302
+0.17(+4.43%)
Jan 27, 2009
3.881
3.944
3.693
3.722
14,282,912
-0.10(-2.53%)
Jan 26, 2009
3.801
3.949
3.744
3.818
15,276,883
-0.05(-1.18%)
Jan 23, 2009
3.636
3.904
3.636
3.864
14,069,860
-0.05(-1.16%)
Jan 22, 2009
3.875
3.995
3.767
3.909
12,631,933
-0.22(-5.24%)
Jan 21, 2009
3.796
4.131
3.665
4.126
17,342,856
+0.31(+8.21%)
Jan 20, 2009
4.154
4.177
3.773
3.813
8,715,009
-0.39(-9.21%)
Jan 16, 2009
4.245
4.262
3.972
4.200
9,375,082
+0.17(+4.24%)
Jan 15, 2009
3.887
4.131
3.659
4.029
15,303,568
+0.23(+6.15%)
Jan 14, 2009
3.978
4.018
3.767
3.796
16,358,878
-0.39(-9.25%)
Jan 13, 2009
4.063
4.285
4.023
4.183
10,151,911
-0.01(-0.14%)
Jan 12, 2009
4.490
4.507
4.109
4.188
11,167,328
-0.49(-10.46%)
Jan 09, 2009
4.837
4.854
4.569
4.678
14,553,711
+0.05(+0.98%)
Jan 08, 2009
4.382
4.712
4.313
4.632
13,574,436
+0.26(+5.99%)
Jan 07, 2009
4.496
4.535
4.330
4.370
12,102,881
-0.26(-5.65%)
Jan 06, 2009
4.501
4.689
4.404
4.632
14,697,230
+0.38(+8.82%)
Jan 05, 2009
3.978
4.359
3.949
4.257
11,246,726
+0.26(+6.40%)
Jan 02, 2009
3.756
4.063
3.756
4.000
0
+0.24(+6.52%)
Jan 01, 2009
3.739
3.784
3.659
3.756
0
+0.00(+0.00%)
Dec 31, 2008
3.739
3.784
3.659
3.756
5,284,984
+0.06(+1.69%)
Dec 30, 2008
3.574
3.705
3.522
3.693
5,379,950
+0.20(+5.70%)
Dec 29, 2008
3.574
3.574
3.426
3.494
7,632,338
-0.09(-2.54%)
Dec 26, 2008
3.483
3.608
3.454
3.585
3,679,097
+0.05(+1.29%)
Dec 24, 2008
3.460
3.596
3.460
3.540
1,956,818
-0.01(-0.32%)
Dec 23, 2008
3.579
3.670
3.477
3.551
6,592,621
-0.05(-1.27%)
Dec 22, 2008
3.796
4.854
3.500
3.596
11,694,391
-0.24(-6.37%)
Dec 19, 2008
3.870
3.938
3.773
3.841
6,599,784
+0.09(+2.43%)
Dec 18, 2008
3.995
4.012
3.699
3.750
11,817,818
-0.17(-4.35%)
Dec 17, 2008
3.955
4.018
3.790
3.921
15,312,778
-0.26(-6.26%)
Dec 16, 2008
3.824
4.205
3.796
4.183
15,430,561
+0.38(+10.03%)
Dec 15, 2008
3.881
3.944
3.710
3.801
10,744,907
-0.07(-1.76%)
Dec 12, 2008
3.716
3.926
3.642
3.870
11,942,288
+0.06(+1.49%)
Dec 11, 2008
3.926
4.239
3.710
3.813
17,364,456
-0.17(-4.29%)
Dec 10, 2008
3.761
3.995
3.739
3.983
18,339,684
+0.29(+7.86%)
Dec 09, 2008
3.517
3.784
3.471
3.693
18,676,266
+0.15(+4.17%)
Dec 08, 2008
3.454
3.636
3.420
3.545
15,309,706
+0.31(+9.68%)
Dec 05, 2008
2.931
3.261
2.800
3.232
11,216,905
+0.18(+5.97%)
Dec 04, 2008
3.130
3.215
2.970
3.050
8,640,484
-0.16(-4.96%)
Dec 03, 2008
2.993
3.306
2.953
3.209
13,593,831
-0.08(-2.42%)
Dec 02, 2008
3.209
3.306
3.141
3.289
13,339,878
+0.19(+6.25%)
Dec 01, 2008
3.352
3.403
3.090
3.096
8,609,457
-0.61(-16.56%)
Nov 28, 2008
3.722
3.790
3.602
3.710
7,083,956
+0.05(+1.40%)
Nov 26, 2008
3.113
3.756
3.102
3.659
17,210,784
+0.50(+15.86%)
Nov 25, 2008
3.192
3.244
2.988
3.158
12,813,376
+0.14(+4.72%)
Nov 24, 2008
2.811
3.124
2.794
3.016
14,256,068
+0.30(+10.88%)
Nov 21, 2008
2.686
2.749
2.527
2.720
21,732,126
+0.33(+13.81%)
Nov 20, 2008
2.703
2.845
2.379
2.390
13,516,793
-0.37(-13.40%)
Nov 19, 2008
2.993
3.067
2.743
2.760
13,481,796
-0.41(-12.93%)
Nov 18, 2008
3.295
3.392
3.062
3.170
11,246,616
-0.15(-4.46%)
Nov 17, 2008
3.437
3.528
3.306
3.318
10,345,933
-0.14(-3.95%)
Nov 14, 2008
3.636
3.750
3.420
3.454
0
-0.34(-8.86%)
Nov 13, 2008
3.477
4.086
3.118
3.790
27,137,856
+0.42(+12.31%)
Nov 12, 2008
3.619
3.750
3.329
3.374
16,875,134
-0.27(-7.49%)
Nov 11, 2008
3.579
3.875
3.454
3.648
16,423,836
+0.04(+1.10%)
Nov 10, 2008
3.898
3.915
3.557
3.608
13,830,964
-0.05(-1.40%)
Nov 07, 2008
3.613
3.796
3.483
3.659
17,183,438
+0.31(+9.35%)
Nov 06, 2008
3.596
3.682
3.301
3.346
17,471,882
-0.24(-6.81%)
Nov 05, 2008
4.091
4.165
3.551
3.591
14,429,232
-0.71(-16.53%)
Nov 04, 2008
3.881
4.330
3.875
4.302
10,668,254
+0.57(+15.24%)
Nov 03, 2008
3.716
3.807
3.625
3.733
9,121,685
+0.09(+2.34%)
Oct 31, 2008
3.722
3.926
3.613
3.648
11,424,073
-0.28(-7.24%)
Oct 30, 2008
3.585
3.938
3.585
3.932
12,972,041
+0.50(+14.59%)
Oct 29, 2008
3.363
3.579
3.306
3.431
13,214,604
+0.01(+0.33%)
Oct 28, 2008
2.902
3.420
2.731
3.420
13,496,436
+0.77(+28.97%)
Oct 27, 2008
2.737
2.845
2.635
2.652
14,026,523
-0.06(-2.10%)
Oct 24, 2008
2.680
3.044
2.680
2.709
14,849,799
-0.45(-14.23%)
Oct 23, 2008
3.062
3.420
2.936
3.158
16,631,748
-0.02(-0.54%)
Oct 22, 2008
3.369
3.448
2.959
3.175
16,371,926
-0.46(-12.54%)
Oct 21, 2008
3.818
3.938
3.616
3.631
10,110,415
-0.41(-10.14%)
Oct 20, 2008
3.835
4.040
3.761
4.040
11,800,693
+0.38(+10.25%)
Oct 17, 2008
3.505
3.995
3.289
3.665
0
+0.14(+4.04%)
Oct 16, 2008
3.301
3.596
2.953
3.522
21,970,032
+0.39(+12.34%)
Oct 15, 2008
3.835
3.835
3.113
3.135
16,682,895
-1.03(-24.73%)
Oct 14, 2008
4.780
5.025
3.944
4.165
22,785,194
-0.06(-1.48%)
Oct 13, 2008
3.818
4.274
3.585
4.228
18,860,452
+0.83(+24.25%)
Oct 10, 2008
3.050
3.585
2.851
3.403
38,513,784
-0.10(-2.76%)
Oct 09, 2008
4.103
4.200
3.426
3.500
18,846,068
-0.26(-6.82%)
Oct 08, 2008
3.505
4.029
3.448
3.756
24,149,970
-0.18(-4.62%)
Oct 07, 2008
4.592
4.951
3.875
3.938
19,639,648
-0.65(-14.25%)
Oct 06, 2008
4.848
5.184
3.864
4.592
19,473,044
-0.59(-11.42%)
Oct 03, 2008
5.531
5.799
5.093
5.184
0
-0.13(-2.36%)
Oct 02, 2008
5.952
6.015
5.235
5.309
11,840,927
-0.89(-14.40%)
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.