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
Streaming Delayed 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 (%)
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%)
May 01, 2018
2.968
2.988
2.897
2.968
7,037,617
-0.06(-1.93%)
Apr 30, 2018
3.085
3.104
3.027
3.027
6,000,200
-0.05(-1.48%)
Apr 27, 2018
3.176
3.185
3.072
3.072
12,781,599
-0.07(-2.27%)
Apr 26, 2018
3.098
3.169
3.072
3.143
4,952,671
+0.06(+2.11%)
Apr 25, 2018
3.046
3.117
2.994
3.078
13,251,719
-0.03(-1.04%)
Apr 24, 2018
3.130
3.185
3.065
3.111
8,304,567
-0.01(-0.21%)
Apr 23, 2018
3.137
3.163
3.104
3.117
7,991,351
-0.06(-2.04%)
Apr 20, 2018
3.240
3.247
3.153
3.182
9,479,861
-0.07(-2.19%)
Apr 19, 2018
3.273
3.299
3.202
3.253
8,762,234
-0.03(-0.99%)
Apr 18, 2018
3.266
3.325
3.240
3.286
10,385,690
+0.13(+4.11%)
Apr 17, 2018
3.104
3.189
3.095
3.156
9,753,019
+0.08(+2.53%)
Apr 16, 2018
3.091
3.091
3.020
3.078
10,821,994
-0.01(-0.21%)
Apr 13, 2018
3.137
3.150
3.065
3.085
8,181,803
-0.02(-0.63%)
Apr 12, 2018
3.059
3.130
3.040
3.104
6,414,303
+0.07(+2.35%)
Apr 11, 2018
3.040
3.095
3.014
3.033
11,364,408
-0.01(-0.21%)
Apr 10, 2018
3.014
3.059
2.949
3.040
13,942,780
+0.08(+2.85%)
Apr 09, 2018
3.065
3.091
2.949
2.955
14,092,481
-0.11(-3.59%)
Apr 06, 2018
3.104
3.163
3.033
3.065
15,979,186
-0.08(-2.47%)
Apr 05, 2018
3.046
3.169
3.046
3.143
17,017,440
+0.19(+6.59%)
Apr 04, 2018
2.936
2.984
2.907
2.949
8,031,535
-0.08(-2.78%)
Apr 03, 2018
3.046
3.078
3.014
3.033
5,412,204
+0.01(+0.21%)
Apr 02, 2018
3.020
3.091
2.981
3.027
6,807,523
+0.01(+0.21%)
Mar 29, 2018
3.020
3.020
3.020
0
+0.14(+4.72%)
Mar 28, 2018
2.845
2.890
2.767
2.884
15,098,029
-0.02(-0.67%)
Mar 27, 2018
2.968
2.981
2.881
2.903
7,388,582
-0.06(-2.18%)
Mar 26, 2018
2.994
3.001
2.903
2.968
11,217,838
+0.06(+2.23%)
Mar 23, 2018
2.988
3.007
2.897
2.903
18,364,130
-0.06(-2.18%)
Mar 22, 2018
3.065
3.101
2.949
2.968
21,219,962
-0.17(-5.37%)
Mar 21, 2018
3.078
3.137
3.053
3.137
13,361,268
+0.08(+2.76%)
Mar 20, 2018
2.962
3.101
2.923
3.052
35,643,888
+0.10(+3.52%)
Mar 19, 2018
2.962
3.027
2.916
2.949
16,175,180
-0.09(-2.99%)
Mar 16, 2018
2.994
3.072
2.988
3.040
17,442,736
+0.01(+0.43%)
Mar 15, 2018
3.104
3.130
3.014
3.027
17,148,832
-0.12(-3.71%)
Mar 14, 2018
3.260
3.273
3.130
3.143
10,743,818
-0.06(-1.82%)
Mar 13, 2018
3.260
3.308
3.182
3.202
12,974,671
-0.03(-0.80%)
Mar 12, 2018
3.202
3.237
3.182
3.227
10,012,805
+0.04(+1.22%)
Mar 09, 2018
3.234
3.253
3.143
3.189
16,642,214
+0.03(+0.80%)
Mar 08, 2018
3.247
3.257
3.111
3.163
22,989,610
-0.16(-4.68%)
Mar 07, 2018
3.318
3.157
3.318
17,741,038
+0.05(+1.58%)
Mar 06, 2018
3.435
3.441
3.254
3.267
26,739,096
-0.09(-2.70%)
Mar 05, 2018
3.312
3.422
3.296
3.357
20,823,158
+0.02(+0.58%)
Mar 02, 2018
3.267
3.380
3.186
3.338
25,623,100
-0.05(-1.34%)
Mar 01, 2018
3.357
3.428
3.331
3.383
26,978,194
+0.15(+4.60%)
Feb 28, 2018
3.416
3.435
3.228
3.234
29,149,700
-0.06(-1.77%)
Feb 27, 2018
3.403
3.416
3.280
3.293
13,627,382
-0.10(-3.05%)
Feb 26, 2018
3.403
3.318
3.396
12,722,983
+0.09(+2.74%)
Feb 23, 2018
3.209
3.306
3.202
3.306
13,454,451
+0.12(+3.65%)
Feb 22, 2018
3.183
3.189
17,446,912
+0.00(+0.00%)
Feb 21, 2018
3.280
3.322
3.183
3.189
30,373,614
+0.01(+0.20%)
Feb 20, 2018
3.221
3.280
3.144
3.183
24,367,434
-0.05(-1.40%)
Feb 16, 2018
3.228
3.228
3.228
0
+0.21(+6.85%)
Feb 15, 2018
3.008
3.027
2.963
3.021
13,843,681
+0.02(+0.65%)
Feb 14, 2018
2.795
3.021
2.769
3.002
14,763,500
+0.16(+5.69%)
Feb 13, 2018
2.807
2.872
2.801
2.840
5,603,532
+0.02(+0.69%)
Feb 12, 2018
2.775
2.872
2.756
2.820
9,650,414
+0.05(+1.63%)
Feb 09, 2018
2.717
2.795
2.620
2.775
15,792,216
+0.10(+3.87%)
Feb 08, 2018
2.827
2.827
2.691
2.672
14,282,409
-0.10(-3.50%)
Feb 07, 2018
2.853
2.898
2.756
2.769
12,328,743
-0.10(-3.60%)
Feb 06, 2018
2.710
2.911
2.697
2.872
24,262,836
+0.13(+4.72%)
Feb 05, 2018
2.859
2.885
2.665
2.743
26,325,656
-0.12(-4.29%)
Feb 02, 2018
2.943
3.002
2.859
2.866
46,947,820
-0.07(-2.42%)
Feb 01, 2018
2.950
3.034
2.911
2.937
28,781,032
+0.04(+1.34%)
Jan 31, 2018
3.073
3.092
2.895
2.898
34,339,812
-0.08(-2.61%)
Jan 30, 2018
2.943
2.989
2.937
2.976
13,786,780
+0.01(+0.44%)
Jan 29, 2018
3.008
3.027
2.950
2.963
12,763,951
-0.07(-2.35%)
Jan 26, 2018
2.930
3.069
2.924
3.034
14,706,607
+0.10(+3.53%)
Jan 25, 2018
2.904
3.053
2.898
2.930
13,902,789
+0.01(+0.22%)
Jan 24, 2018
2.859
2.943
2.840
2.924
24,834,446
+0.17(+6.10%)
Jan 23, 2018
2.723
2.774
2.704
2.756
16,444,549
-0.07(-2.52%)
Jan 22, 2018
2.846
2.892
2.814
2.827
13,340,023
-0.03(-1.13%)
Jan 19, 2018
2.859
2.885
2.769
2.859
22,039,604
-0.02(-0.67%)
Jan 18, 2018
3.027
3.047
2.854
2.879
24,474,554
-0.13(-4.30%)
Jan 17, 2018
2.904
3.047
2.886
3.008
23,559,830
+0.08(+2.88%)
Jan 16, 2018
2.982
2.995
2.898
2.924
22,423,262
-0.09(-3.00%)
Jan 12, 2018
3.014
3.014
3.014
0
+0.02(+0.65%)
Jan 11, 2018
2.820
3.034
2.807
2.995
35,191,148
+0.23(+8.18%)
Jan 10, 2018
2.723
2.814
2.704
2.769
26,482,520
-0.03(-0.93%)
Jan 09, 2018
2.756
2.833
2.730
2.795
67,406,680
+0.01(+0.47%)
Jan 08, 2018
2.691
2.788
2.678
2.782
24,188,878
+0.10(+3.86%)
Jan 05, 2018
2.672
2.691
2.633
2.678
18,797,578
+0.00(+0.00%)
Jan 04, 2018
2.652
2.723
2.633
2.678
18,622,246
+0.10(+3.76%)
Jan 03, 2018
2.581
2.639
2.555
2.581
10,297,177
+0.03(+1.27%)
Jan 02, 2018
2.510
2.555
2.478
2.549
9,546,341
+0.14(+5.91%)
Dec 29, 2017
2.406
2.406
2.406
0
-0.01(-0.53%)
Dec 28, 2017
2.381
2.426
2.361
2.419
8,137,843
+0.03(+1.08%)
Dec 27, 2017
2.419
2.439
2.374
2.393
5,773,923
-0.02(-0.80%)
Dec 26, 2017
2.400
2.439
2.387
2.413
7,085,479
+0.01(+0.54%)
Dec 22, 2017
2.393
2.413
2.374
2.400
5,422,030
-0.02(-0.80%)
Dec 21, 2017
2.355
2.419
2.348
2.419
8,289,640
+0.05(+1.91%)
Dec 20, 2017
2.368
2.406
2.368
2.374
8,340,496
+0.02(+0.82%)
Dec 19, 2017
2.329
2.361
2.309
2.355
5,279,034
+0.01(+0.55%)
Dec 18, 2017
2.342
2.368
2.303
2.342
6,399,585
+0.05(+1.97%)
Dec 15, 2017
2.309
2.329
2.283
2.296
9,579,526
+0.05(+2.01%)
Dec 14, 2017
2.232
2.287
2.225
2.251
5,193,934
-0.02(-0.85%)
Dec 13, 2017
2.316
2.335
2.238
2.271
10,033,269
-0.07(-3.04%)
Dec 12, 2017
2.238
2.355
2.238
2.342
9,247,558
+0.07(+3.13%)
Dec 11, 2017
2.290
2.322
2.267
2.271
9,264,850
+0.01(+0.57%)
Dec 08, 2017
2.219
2.283
2.167
2.258
20,459,018
+0.05(+2.05%)
Dec 07, 2017
2.089
2.219
2.089
2.212
31,029,776
+0.02(+0.89%)
Dec 06, 2017
2.186
2.199
2.154
2.193
4,630,885
+0.01(+0.59%)
Dec 05, 2017
2.232
2.238
2.180
2.180
6,385,933
-0.03(-1.46%)
Dec 04, 2017
2.206
2.245
2.193
2.212
6,569,669
+0.06(+3.01%)
Dec 01, 2017
2.167
2.180
2.122
2.148
9,014,513
+0.00(+0.00%)
Nov 30, 2017
2.161
2.186
2.122
2.148
16,570,487
-0.03(-1.19%)
Nov 29, 2017
2.180
2.203
2.154
2.174
10,046,808
+0.00(+0.00%)
Nov 28, 2017
2.193
2.225
2.167
2.174
17,017,272
+0.02(+0.90%)
Nov 27, 2017
2.167
2.199
2.148
2.154
7,797,414
+0.03(+1.52%)
Nov 24, 2017
2.135
2.167
2.096
2.122
15,012,039
+0.02(+0.92%)
Nov 22, 2017
2.102
2.128
2.093
2.102
10,466,783
+0.05(+2.20%)
Nov 21, 2017
2.089
2.112
2.057
2.057
6,490,204
-0.01(-0.63%)
Nov 20, 2017
2.076
2.076
2.038
2.070
2,753,922
-0.01(-0.31%)
Nov 17, 2017
1.992
2.076
1.979
2.076
9,889,094
+0.08(+4.22%)
Nov 16, 2017
1.992
2.012
1.973
1.992
10,321,917
+0.03(+1.65%)
Nov 15, 2017
1.882
1.967
1.869
1.960
12,600,520
+0.02(+1.00%)
Nov 14, 2017
2.012
2.018
1.918
1.941
22,047,030
-0.06(-2.91%)
Nov 13, 2017
1.973
2.031
1.973
1.999
8,974,453
-0.01(-0.32%)
Nov 10, 2017
2.038
2.044
1.979
2.005
12,985,766
-0.06(-2.82%)
Nov 09, 2017
2.044
2.076
2.005
2.064
11,505,609
-0.04(-1.85%)
Nov 08, 2017
2.115
2.141
2.070
2.102
7,257,076
+0.03(+1.25%)
Nov 07, 2017
2.096
2.131
2.044
2.076
19,655,854
-0.08(-3.89%)
Nov 06, 2017
2.109
2.174
2.089
2.161
12,931,677
+0.09(+4.37%)
Nov 03, 2017
2.076
2.086
1.960
2.070
27,419,716
-0.03(-1.23%)
Nov 02, 2017
2.076
2.135
2.051
2.096
21,464,498
+0.01(+0.62%)
Nov 01, 2017
2.141
2.170
2.076
2.083
25,325,922
-0.06(-2.72%)
Oct 31, 2017
2.141
2.167
2.109
2.141
11,884,339
-0.04(-1.78%)
Oct 30, 2017
2.251
2.283
2.174
2.180
13,047,207
-0.11(-4.80%)
Oct 27, 2017
2.277
2.322
2.245
2.290
11,880,948
+0.03(+1.14%)
Oct 26, 2017
2.361
2.381
2.258
2.264
15,215,935
-0.12(-5.15%)
Oct 25, 2017
2.374
2.393
2.322
2.387
6,186,349
+0.03(+1.10%)
Oct 24, 2017
2.316
2.371
2.296
2.361
8,878,407
+0.06(+2.82%)
Oct 23, 2017
2.335
2.374
2.290
2.296
6,526,135
-0.05(-2.20%)
Oct 20, 2017
2.381
2.387
2.342
2.348
7,249,762
-0.01(-0.55%)
Oct 19, 2017
2.309
2.380
2.296
2.361
7,806,603
+0.02(+0.83%)
Oct 18, 2017
2.329
2.361
2.277
2.342
8,360,339
+0.06(+2.55%)
Oct 17, 2017
2.303
2.329
2.277
2.283
7,435,058
-0.03(-1.12%)
Oct 16, 2017
2.348
2.381
2.296
2.309
10,385,796
-0.01(-0.28%)
Oct 13, 2017
2.283
2.335
2.277
2.316
10,812,812
+0.09(+4.07%)
Oct 12, 2017
2.199
2.251
2.193
2.225
5,865,888
+0.02(+0.88%)
Oct 11, 2017
2.245
2.275
2.186
2.206
11,807,412
-0.04(-1.73%)
Oct 10, 2017
2.180
2.264
2.161
2.245
22,745,988
+0.10(+4.83%)
Oct 09, 2017
2.167
2.177
2.089
2.141
37,735,352
-0.03(-1.49%)
Oct 06, 2017
2.219
2.235
2.161
2.174
18,139,128
-0.08(-3.72%)
Oct 05, 2017
2.381
2.406
2.251
2.258
14,238,043
-0.06(-2.79%)
Oct 04, 2017
2.316
2.335
2.287
2.322
12,395,188
+0.01(+0.28%)
Oct 03, 2017
2.264
2.348
2.254
2.316
12,938,576
+0.08(+3.47%)
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.