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
)
3.460
-0.030 (-0.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2016
1.440
1.478
1.395
1.433
10,975,302
+0.03(+2.29%)
Apr 28, 2016
1.478
1.498
1.388
1.401
13,193,556
-0.05(-3.54%)
Apr 27, 2016
1.382
1.453
1.363
1.453
15,017,539
+0.06(+4.63%)
Apr 26, 2016
1.298
1.388
1.231
1.388
17,567,166
+0.10(+7.46%)
Apr 25, 2016
1.369
1.388
1.273
1.292
19,918,688
-0.08(-6.07%)
Apr 22, 2016
1.401
1.456
1.350
1.375
22,523,828
-0.03(-1.83%)
Apr 21, 2016
1.446
1.485
1.369
1.401
16,441,260
-0.06(-3.97%)
Apr 20, 2016
1.446
1.478
1.420
1.459
23,433,484
+0.01(+0.89%)
Apr 19, 2016
1.343
1.453
1.337
1.446
25,942,758
+0.13(+9.76%)
Apr 18, 2016
1.369
1.408
1.305
1.318
23,077,616
-0.10(-7.24%)
Apr 15, 2016
1.356
1.420
1.311
1.420
16,368,010
+0.06(+4.24%)
Apr 14, 2016
1.491
1.510
1.318
1.363
36,201,252
-0.15(-9.79%)
Apr 13, 2016
1.465
1.594
1.440
1.510
38,175,776
+0.12(+8.29%)
Apr 12, 2016
1.324
1.401
1.298
1.395
19,338,766
+0.11(+8.50%)
Apr 11, 2016
1.247
1.305
1.244
1.285
20,779,248
+0.10(+8.11%)
Apr 08, 2016
1.112
1.195
1.105
1.189
16,055,625
+0.15(+14.20%)
Apr 07, 2016
1.086
1.118
1.041
1.041
7,168,863
-0.06(-5.26%)
Apr 06, 2016
1.118
1.131
1.054
1.099
17,611,666
-0.05(-4.47%)
Apr 05, 2016
1.112
1.170
1.080
1.150
12,597,464
+0.02(+1.71%)
Apr 04, 2016
1.228
1.247
1.115
1.131
13,285,324
-0.11(-8.81%)
Apr 01, 2016
1.131
1.260
1.131
1.240
19,708,716
+0.10(+8.43%)
Mar 31, 2016
1.176
1.195
1.138
1.144
13,994,778
-0.03(-2.20%)
Mar 30, 2016
1.112
1.237
1.106
1.170
42,388,152
+0.10(+9.64%)
Mar 29, 2016
1.054
1.105
1.016
1.067
8,030,120
-0.03(-2.35%)
Mar 28, 2016
1.060
1.093
1.016
1.093
12,738,814
+0.07(+6.92%)
Mar 24, 2016
0.9898
1.022
1.022
1.022
23,406,882
+0.01(+1.27%)
Mar 23, 2016
1.086
1.093
0.9898
1.009
20,154,984
-0.10(-8.72%)
Mar 22, 2016
1.041
1.112
1.035
1.105
13,768,945
+0.06(+5.52%)
Mar 21, 2016
1.003
1.048
0.9898
1.048
15,306,453
+0.04(+4.49%)
Mar 18, 2016
0.9641
1.003
0.9512
1.003
12,716,693
+0.04(+4.00%)
Mar 17, 2016
0.9384
0.9641
0.8902
0.9641
16,892,754
+0.11(+12.78%)
Mar 16, 2016
0.7648
0.8677
0.7648
0.8548
11,820,436
+0.04(+5.56%)
Mar 15, 2016
0.8741
0.8741
0.7713
0.8098
10,160,334
-0.11(-11.89%)
Mar 14, 2016
0.8870
0.9512
0.8806
0.9191
12,379,749
+0.00(+0.00%)
Mar 11, 2016
0.9255
0.9577
0.8677
0.9191
18,733,396
-0.02(-2.05%)
Mar 10, 2016
0.8355
0.9384
0.8355
0.9384
20,250,342
+0.12(+14.06%)
Mar 09, 2016
0.8548
0.8613
0.8163
0.8227
15,095,142
+0.02(+2.40%)
Mar 08, 2016
0.8227
0.8420
0.7713
0.8034
18,025,068
-0.02(-2.34%)
Mar 07, 2016
0.8163
0.8548
0.8066
0.8227
18,673,328
+0.03(+4.06%)
Mar 04, 2016
0.7391
0.8355
0.7134
0.7906
31,694,110
+0.13(+19.42%)
Mar 03, 2016
0.6620
0.6813
0.6427
0.6620
48,638,036
+0.05(+8.42%)
Mar 02, 2016
0.5901
0.6220
0.5799
0.6106
14,452,424
+0.03(+4.86%)
Mar 01, 2016
0.5913
0.5913
0.5770
0.5823
27,561,200
+0.02(+2.95%)
Feb 29, 2016
0.5657
0.5831
0.5624
0.5656
11,372,601
+0.01(+0.94%)
Feb 26, 2016
0.5913
0.5977
0.5603
0.5603
5,386,993
-0.03(-4.75%)
Feb 25, 2016
0.5977
0.5977
0.5616
0.5883
10,780,571
-0.02(-3.81%)
Feb 24, 2016
0.6106
0.6291
0.5958
0.6116
9,712,281
-0.03(-4.23%)
Feb 23, 2016
0.6813
0.6813
0.6312
0.6386
6,965,244
-0.06(-8.00%)
Feb 22, 2016
0.6877
0.7006
0.6684
0.6941
11,213,809
+0.03(+4.85%)
Feb 19, 2016
0.6556
0.6684
0.6427
0.6620
3,314,204
+0.00(+0.00%)
Feb 18, 2016
0.6941
0.6941
0.6492
0.6620
3,138,708
-0.03(-3.74%)
Feb 17, 2016
0.6941
0.7327
0.6620
0.6877
9,353,763
+0.03(+3.88%)
Feb 16, 2016
0.6427
0.6877
0.6299
0.6620
8,181,900
+0.05(+7.94%)
Feb 12, 2016
0.6234
0.6133
0.6133
0.6133
4,243,307
+0.01(+2.44%)
Feb 11, 2016
0.6620
0.6684
0.5904
0.5987
3,027,522
-0.07(-10.43%)
Feb 10, 2016
0.6620
0.7006
0.6299
0.6684
5,131,527
+0.03(+4.45%)
Feb 09, 2016
0.6427
0.6620
0.6234
0.6400
2,427,379
-0.01(-1.42%)
Feb 08, 2016
0.7006
0.7006
0.6492
0.6492
2,275,990
-0.04(-5.61%)
Feb 05, 2016
0.7134
0.7263
0.6877
0.6877
3,093,530
-0.04(-6.14%)
Feb 04, 2016
0.6877
0.7648
0.6620
0.7327
14,225,738
+0.10(+15.69%)
Feb 03, 2016
0.6297
0.6370
0.5958
0.6333
8,925,199
+0.03(+5.36%)
Feb 02, 2016
0.6427
0.6427
0.5979
0.6011
6,897,149
-0.01(-1.09%)
Feb 01, 2016
0.5848
0.6227
0.5720
0.6078
4,171,331
+0.02(+3.91%)
Jan 29, 2016
0.5707
0.6029
0.5545
0.5849
8,640,045
+0.04(+7.67%)
Jan 28, 2016
0.5463
0.5495
0.5244
0.5432
9,105,609
+0.00(+0.62%)
Jan 27, 2016
0.5271
0.5399
0.5219
0.5399
5,414,196
+0.00(+0.19%)
Jan 26, 2016
0.5270
0.5389
0.5158
0.5389
4,257,453
+0.02(+3.76%)
Jan 25, 2016
0.5463
0.5513
0.5193
0.5193
2,073,031
-0.02(-4.42%)
Jan 22, 2016
0.5334
0.5454
0.5142
0.5434
9,076,594
+0.03(+5.56%)
Jan 21, 2016
0.5431
0.5467
0.5078
0.5148
5,057,355
-0.04(-7.35%)
Jan 20, 2016
0.5277
0.5556
0.5218
0.5556
7,280,395
+0.02(+4.14%)
Jan 19, 2016
0.5842
0.5842
0.5335
0.5335
4,265,536
-0.01(-2.35%)
Jan 15, 2016
0.5463
0.5463
0.5463
0.5463
3,028,800
-0.02(-3.95%)
Jan 14, 2016
0.5527
0.5752
0.5318
0.5688
4,019,873
+0.02(+3.22%)
Jan 13, 2016
0.5914
0.6060
0.5466
0.5511
3,586,775
-0.05(-7.75%)
Jan 12, 2016
0.5978
0.6073
0.5720
0.5974
5,419,364
-0.00(-0.03%)
Jan 11, 2016
0.6427
0.6492
0.5930
0.5975
6,297,248
+0.02(+2.63%)
Jan 08, 2016
0.6427
0.6492
0.5785
0.5822
6,746,443
-0.02(-2.75%)
Jan 07, 2016
0.6146
0.6215
0.5849
0.5987
8,112,415
-0.04(-6.85%)
Jan 06, 2016
0.6749
0.6749
0.6361
0.6427
10,519,983
-0.05(-7.41%)
Jan 05, 2016
0.7327
0.7327
0.6941
0.6941
7,552,634
-0.04(-6.09%)
Jan 04, 2016
0.7456
0.7520
0.7199
0.7391
5,450,584
-0.03(-4.17%)
Dec 31, 2015
0.7648
0.7713
0.7713
0.7713
2,509,297
+0.01(+0.84%)
Dec 30, 2015
0.7648
0.7713
0.7584
0.7648
4,671,868
-0.02(-2.46%)
Dec 29, 2015
0.7906
0.7970
0.7713
0.7841
6,787,305
+0.01(+0.83%)
Dec 28, 2015
0.7906
0.8034
0.7777
0.7777
6,423,328
+0.01(+0.83%)
Dec 24, 2015
0.7970
0.7713
0.7713
0.7713
1,276,119
-0.03(-3.23%)
Dec 23, 2015
0.7970
0.7970
0.7777
0.7970
7,688,471
+0.03(+4.20%)
Dec 22, 2015
0.7648
0.7777
0.7456
0.7648
4,106,582
+0.01(+1.71%)
Dec 21, 2015
0.7970
0.8098
0.7456
0.7520
9,442,158
-0.01(-1.68%)
Dec 18, 2015
0.7970
0.8227
0.7648
0.7648
10,414,651
-0.02(-2.46%)
Dec 17, 2015
0.8291
0.8355
0.7777
0.7841
6,922,707
-0.03(-3.94%)
Dec 16, 2015
0.8098
0.8355
0.7906
0.8163
9,258,456
-0.01(-1.55%)
Dec 15, 2015
0.8227
0.8355
0.8034
0.8291
4,102,711
+0.04(+4.88%)
Dec 14, 2015
0.8034
0.8291
0.7777
0.7906
7,252,872
-0.02(-2.38%)
Dec 11, 2015
0.8355
0.8420
0.8034
0.8098
6,615,637
-0.04(-5.26%)
Dec 10, 2015
0.8548
0.8677
0.8420
0.8548
9,348,115
-0.01(-1.48%)
Dec 09, 2015
0.8741
0.9062
0.8484
0.8677
6,966,195
+0.01(+0.75%)
Dec 08, 2015
0.8677
0.8805
0.8420
0.8613
10,077,970
-0.05(-5.63%)
Dec 07, 2015
0.9448
0.9448
0.8934
0.9127
5,106,308
-0.03(-3.40%)
Dec 04, 2015
0.9705
0.9705
0.9191
0.9448
10,450,131
-0.07(-6.96%)
Dec 03, 2015
1.028
1.048
1.009
1.016
5,940,117
+0.02(+1.94%)
Dec 02, 2015
1.003
1.016
0.9705
0.9962
9,351,513
+0.01(+0.65%)
Dec 01, 2015
1.022
1.035
0.9705
0.9898
6,495,333
-0.03(-2.53%)
Nov 30, 2015
1.003
1.035
0.9962
1.016
17,111,484
-0.02(-1.86%)
Nov 27, 2015
1.048
1.067
1.028
1.035
8,474,683
-0.03(-3.01%)
Nov 25, 2015
1.067
1.067
1.067
1.067
10,273,991
-0.01(-1.19%)
Nov 24, 2015
1.028
1.093
1.016
1.080
18,131,540
+0.08(+7.69%)
Nov 23, 2015
1.003
1.048
0.9898
1.003
23,828,640
-0.01(-1.27%)
Nov 20, 2015
1.016
1.041
0.9834
1.016
6,888,921
+0.01(+1.28%)
Nov 19, 2015
0.9577
1.009
0.9512
1.003
18,840,470
+0.06(+6.12%)
Nov 18, 2015
0.9641
0.9962
0.8998
0.9448
18,889,344
+0.07(+8.09%)
Nov 17, 2015
0.8484
0.9062
0.8420
0.8741
15,975,735
+0.00(+0.00%)
Nov 16, 2015
0.8677
0.8934
0.8548
0.8741
9,005,657
-0.01(-1.45%)
Nov 13, 2015
0.8934
0.9127
0.8751
0.8870
13,408,891
-0.03(-3.50%)
Nov 12, 2015
0.8934
0.9223
0.8870
0.9191
13,084,040
-0.04(-4.67%)
Nov 11, 2015
0.9898
0.9962
0.9512
0.9641
8,749,988
+0.01(+1.35%)
Nov 10, 2015
0.9320
0.9705
0.9191
0.9512
12,210,886
+0.03(+2.82%)
Nov 09, 2015
0.9442
0.9570
0.9187
0.9251
12,479,930
-0.01(-1.36%)
Nov 06, 2015
0.9634
0.9634
0.9187
0.9379
12,113,632
-0.04(-3.92%)
Nov 05, 2015
0.9634
0.9953
0.9570
0.9761
5,457,127
+0.00(+0.00%)
Nov 04, 2015
0.9953
1.014
0.9506
0.9761
7,282,882
-0.02(-1.92%)
Nov 03, 2015
0.9315
1.027
0.9251
0.9953
15,467,366
+0.07(+7.59%)
Nov 02, 2015
0.8932
0.9442
0.8932
0.9251
6,538,213
+0.04(+4.32%)
Oct 30, 2015
0.8932
0.9060
0.8804
0.8868
11,668,948
-0.01(-0.71%)
Oct 29, 2015
0.9251
0.9379
0.8932
0.8932
22,006,430
-0.01(-0.71%)
Oct 28, 2015
0.9187
0.9379
0.8741
0.8996
9,836,606
-0.03(-3.42%)
Oct 27, 2015
0.9315
0.9379
0.9251
0.9315
8,601,743
-0.01(-0.68%)
Oct 26, 2015
0.9570
0.9698
0.9251
0.9379
4,520,389
-0.01(-1.34%)
Oct 23, 2015
0.9825
0.9953
0.9442
0.9506
13,255,540
-0.03(-3.25%)
Oct 22, 2015
1.002
1.008
0.9634
0.9825
11,177,892
-0.02(-1.91%)
Oct 21, 2015
0.9953
1.014
0.9889
1.002
5,533,407
+0.01(+0.64%)
Oct 20, 2015
1.014
1.021
0.9825
0.9953
4,849,760
-0.01(-0.64%)
Oct 19, 2015
1.014
1.034
0.9889
1.002
4,326,646
-0.04(-4.27%)
Oct 16, 2015
1.085
1.085
1.040
1.046
5,103,898
-0.03(-2.96%)
Oct 15, 2015
1.072
1.085
1.030
1.078
6,407,581
+0.03(+2.42%)
Oct 14, 2015
1.046
1.078
1.034
1.053
11,123,410
+0.01(+1.23%)
Oct 13, 2015
1.091
1.091
1.027
1.040
11,362,010
-0.07(-6.32%)
Oct 12, 2015
1.148
1.155
1.104
1.110
2,741,764
-0.03(-2.79%)
Oct 09, 2015
1.142
1.174
1.142
1.142
11,416,671
+0.03(+2.87%)
Oct 08, 2015
1.053
1.129
1.053
1.110
7,657,690
+0.04(+4.19%)
Oct 07, 2015
1.040
1.104
1.040
1.065
11,991,858
+0.06(+5.70%)
Oct 06, 2015
0.9889
1.027
0.9832
1.008
4,298,029
+0.03(+2.60%)
Oct 05, 2015
0.9315
0.9889
0.9187
0.9825
5,186,656
+0.06(+6.94%)
Oct 02, 2015
0.8549
0.9251
0.8454
0.9187
8,397,718
+0.04(+4.35%)
Oct 01, 2015
0.8868
0.9060
0.8485
0.8804
7,117,006
+0.01(+0.73%)
Sep 30, 2015
0.9315
0.9060
0.8454
0.8741
11,614,688
-0.03(-3.52%)
Sep 29, 2015
0.9315
0.9379
0.8868
0.9060
11,646,937
-0.01(-0.70%)
Sep 28, 2015
0.9634
0.9634
0.9123
0.9123
3,610,618
-0.07(-7.14%)
Sep 25, 2015
0.9953
1.008
0.9634
0.9825
5,254,619
+0.01(+0.65%)
Sep 24, 2015
0.8804
0.9953
0.8613
0.9761
8,223,968
+0.06(+6.99%)
Sep 23, 2015
0.9506
0.9570
0.9060
0.9123
8,574,263
-0.04(-4.67%)
Sep 22, 2015
0.9634
0.9825
0.9442
0.9570
6,922,927
-0.04(-3.85%)
Sep 21, 2015
1.014
1.027
0.9953
0.9953
4,465,614
-0.01(-1.27%)
Sep 18, 2015
1.072
1.078
0.9953
1.008
6,996,038
-0.06(-5.95%)
Sep 17, 2015
1.072
1.104
1.040
1.072
3,883,925
-0.01(-0.59%)
Sep 16, 2015
1.059
1.104
1.059
1.078
8,151,609
+0.03(+2.42%)
Sep 15, 2015
1.014
1.085
0.9953
1.053
5,516,736
-0.01(-0.60%)
Sep 14, 2015
1.091
1.091
1.014
1.059
4,285,776
-0.04(-3.49%)
Sep 11, 2015
1.129
1.129
1.072
1.097
6,686,670
-0.01(-0.58%)
Sep 10, 2015
1.034
1.110
1.014
1.104
6,611,923
+0.06(+5.49%)
Sep 09, 2015
1.110
1.117
1.046
1.046
7,581,193
-0.01(-1.20%)
Sep 08, 2015
1.053
1.059
1.021
1.059
6,098,204
+0.06(+6.41%)
Sep 04, 2015
0.9825
0.9953
0.9953
0.9953
4,028,498
-0.02(-1.89%)
Sep 03, 2015
1.014
1.053
0.9825
1.014
5,284,142
-0.02(-1.85%)
Sep 02, 2015
0.9825
1.034
0.9730
1.034
8,957,841
+0.10(+10.20%)
Sep 01, 2015
0.8996
0.9698
0.8932
0.9379
11,214,702
-0.01(-0.68%)
Aug 31, 2015
0.8868
0.9442
0.8804
0.9442
10,430,325
+0.00(+0.00%)
Aug 28, 2015
0.9634
1.002
0.9315
0.9442
5,380,344
-0.04(-3.90%)
Aug 27, 2015
0.8932
0.9889
0.8932
0.9825
14,376,514
+0.11(+13.24%)
Aug 26, 2015
0.8103
0.8741
0.7816
0.8677
10,705,767
+0.04(+5.43%)
Aug 25, 2015
0.8804
0.8804
0.8103
0.8230
7,155,482
-0.02(-2.04%)
Aug 24, 2015
0.8465
0.8907
0.8338
0.8402
5,626,627
-0.09(-10.14%)
Aug 21, 2015
0.9539
0.9602
0.9286
0.9349
7,772,747
-0.05(-5.13%)
Aug 20, 2015
0.9854
1.004
0.9602
0.9854
5,012,345
+0.00(+0.00%)
Aug 19, 2015
1.017
1.030
0.9728
0.9854
4,681,597
-0.04(-3.70%)
Aug 18, 2015
1.036
1.055
1.017
1.023
7,426,998
-0.02(-1.82%)
Aug 17, 2015
1.023
1.061
1.017
1.042
3,553,905
+0.02(+1.85%)
Aug 14, 2015
1.030
1.055
1.004
1.023
5,089,273
+0.01(+0.62%)
Aug 13, 2015
1.068
1.068
1.004
1.017
6,784,623
-0.05(-4.73%)
Aug 12, 2015
1.061
1.087
1.036
1.068
13,852,529
+0.01(+1.20%)
Aug 11, 2015
1.074
1.087
1.042
1.055
10,072,488
-0.06(-5.65%)
Aug 10, 2015
1.068
1.124
1.049
1.118
9,598,823
+0.04(+3.51%)
Aug 07, 2015
1.099
1.105
1.074
1.080
6,515,573
-0.05(-4.47%)
Aug 06, 2015
1.143
1.156
1.099
1.131
5,093,850
+0.00(+0.00%)
Aug 05, 2015
1.143
1.169
1.131
1.131
10,358,910
+0.02(+1.70%)
Aug 04, 2015
1.087
1.112
1.087
1.112
4,495,017
+0.03(+2.33%)
Aug 03, 2015
1.093
1.112
1.080
1.087
2,141,093
-0.01(-0.58%)
Jul 31, 2015
1.099
1.105
1.068
1.093
4,782,053
+0.01(+0.58%)
Jul 30, 2015
1.143
1.159
1.074
1.087
4,985,142
-0.05(-4.44%)
Jul 29, 2015
1.112
1.143
1.105
1.137
6,323,804
+0.03(+2.27%)
Jul 28, 2015
1.080
1.124
1.066
1.112
6,195,564
+0.04(+4.14%)
Jul 27, 2015
1.105
1.124
1.042
1.068
10,107,481
-0.04(-3.43%)
Jul 24, 2015
1.169
1.169
1.099
1.105
7,009,190
-0.06(-5.41%)
Jul 23, 2015
1.143
1.181
1.143
1.169
7,724,997
-0.01(-0.54%)
Jul 22, 2015
1.207
1.207
1.137
1.175
8,055,687
-0.06(-5.10%)
Jul 21, 2015
1.194
1.276
1.188
1.238
16,936,462
+0.03(+2.08%)
Jul 20, 2015
1.225
1.251
1.200
1.213
13,457,220
-0.03(-2.54%)
Jul 17, 2015
1.314
1.320
1.232
1.244
11,636,754
-0.07(-5.29%)
Jul 16, 2015
1.333
1.333
1.301
1.314
6,707,025
-0.01(-0.95%)
Jul 15, 2015
1.339
1.345
1.320
1.327
4,548,524
+0.00(+0.00%)
Jul 14, 2015
1.364
1.377
1.301
1.327
13,894,701
-0.11(-7.49%)
Jul 13, 2015
1.358
1.447
1.314
1.434
8,775,473
+0.08(+6.07%)
Jul 10, 2015
1.377
1.377
1.339
1.352
5,404,554
+0.01(+0.94%)
Jul 09, 2015
1.390
1.402
1.339
1.339
5,875,915
-0.02(-1.40%)
Jul 08, 2015
1.371
1.396
1.333
1.358
9,758,305
-0.03(-2.27%)
Jul 07, 2015
1.364
1.415
1.327
1.390
13,655,064
+0.03(+1.85%)
Jul 06, 2015
1.327
1.409
1.320
1.364
9,336,207
-0.06(-4.00%)
Jul 02, 2015
1.434
1.421
1.421
1.421
10,441,796
-0.03(-1.75%)
Jul 01, 2015
1.516
1.522
1.440
1.447
5,140,325
-0.08(-4.98%)
Jun 30, 2015
1.592
1.605
1.510
1.522
6,294,837
-0.08(-4.74%)
Jun 29, 2015
1.529
1.598
1.516
1.598
19,688,558
+0.04(+2.43%)
Jun 26, 2015
1.535
1.560
1.529
1.560
2,911,302
+0.03(+2.07%)
Jun 25, 2015
1.535
1.560
1.522
1.529
9,310,822
-0.03(-1.63%)
Jun 24, 2015
1.617
1.617
1.541
1.554
9,357,833
-0.08(-4.65%)
Jun 23, 2015
1.642
1.649
1.617
1.630
3,266,695
-0.02(-1.15%)
Jun 22, 2015
1.687
1.693
1.642
1.649
3,140,512
-0.01(-0.76%)
Jun 19, 2015
1.649
1.680
1.642
1.661
3,439,867
-0.01(-0.38%)
Jun 18, 2015
1.661
1.687
1.636
1.668
7,292,199
+0.01(+0.38%)
Jun 17, 2015
1.668
1.674
1.636
1.661
6,682,266
-0.02(-1.13%)
Jun 16, 2015
1.712
1.712
1.680
1.680
3,802,333
-0.03(-1.85%)
Jun 15, 2015
1.718
1.743
1.706
1.712
5,086,902
-0.04(-2.17%)
Jun 12, 2015
1.756
1.756
1.737
1.750
6,988,919
-0.03(-1.42%)
Jun 11, 2015
1.706
1.775
1.699
1.775
10,806,899
+0.06(+3.31%)
Jun 10, 2015
1.800
1.826
1.697
1.718
11,359,564
-0.03(-1.81%)
Jun 09, 2015
1.762
1.794
1.743
1.750
6,099,911
+0.00(+0.00%)
Jun 08, 2015
1.750
1.756
1.725
1.750
4,349,460
-0.01(-0.36%)
Jun 05, 2015
1.762
1.781
1.737
1.756
4,933,465
-0.01(-0.71%)
Jun 04, 2015
1.800
1.813
1.756
1.769
2,563,510
-0.03(-1.75%)
Jun 03, 2015
1.813
1.857
1.788
1.800
6,354,352
-0.03(-1.38%)
Jun 02, 2015
1.800
1.845
1.800
1.826
7,040,684
+0.05(+2.85%)
Jun 01, 2015
1.743
1.781
1.724
1.775
13,423,266
+0.03(+1.44%)
May 29, 2015
1.769
1.794
1.747
1.750
6,637,887
-0.03(-1.42%)
May 28, 2015
1.794
1.800
1.750
1.775
14,297,066
-0.05(-2.77%)
May 27, 2015
1.781
1.851
1.756
1.826
11,842,643
+0.01(+0.70%)
May 26, 2015
1.863
1.863
1.794
1.813
24,492,440
-0.08(-4.01%)
May 22, 2015
1.958
1.889
1.889
1.889
10,071,046
-0.07(-3.55%)
May 21, 2015
1.946
1.971
1.920
1.958
6,106,991
-0.03(-1.30%)
May 20, 2015
1.965
1.997
1.928
1.984
7,319,744
+0.03(+1.28%)
May 19, 2015
2.009
2.022
1.940
1.959
5,950,629
-0.06(-3.11%)
May 18, 2015
2.085
2.085
2.022
2.022
13,174,308
-0.07(-3.30%)
May 15, 2015
2.097
2.116
2.066
2.091
3,393,313
-0.01(-0.60%)
May 14, 2015
2.059
2.110
2.041
2.103
5,446,335
+0.05(+2.45%)
May 13, 2015
2.103
2.103
2.034
2.053
8,602,468
-0.06(-2.68%)
May 12, 2015
2.154
2.179
2.097
2.110
5,012,603
-0.04(-1.75%)
May 11, 2015
2.198
2.226
2.147
2.147
7,498,853
-0.04(-1.72%)
May 08, 2015
2.135
2.216
2.103
2.185
12,920,303
+0.11(+5.46%)
May 07, 2015
2.097
2.097
2.047
2.072
4,742,960
-0.04(-2.08%)
May 06, 2015
2.210
2.210
2.116
2.116
7,985,507
-0.09(-4.26%)
May 05, 2015
2.141
2.235
2.129
2.210
12,439,671
+0.08(+3.53%)
May 04, 2015
2.097
2.147
2.078
2.135
6,740,166
+0.01(+0.59%)
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.