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 28, 2017
1.944
2.002
1.937
1.969
6,855,830
+0.04(+2.01%)
Apr 27, 2017
1.982
1.995
1.911
1.931
8,687,561
-0.05(-2.61%)
Apr 26, 2017
1.976
2.005
1.950
1.982
7,377,896
-0.02(-0.97%)
Apr 25, 2017
1.963
2.015
1.944
2.002
7,927,417
+0.01(+0.65%)
Apr 24, 2017
1.982
2.018
1.963
1.989
10,429,659
+0.04(+1.99%)
Apr 21, 2017
1.931
1.950
1.905
1.950
4,953,509
+0.02(+1.00%)
Apr 20, 2017
1.924
1.950
1.898
1.931
16,456,484
+0.05(+2.40%)
Apr 19, 2017
1.937
1.950
1.872
1.885
10,534,023
-0.03(-1.35%)
Apr 18, 2017
1.918
1.963
1.898
1.911
11,843,829
-0.06(-2.95%)
Apr 17, 2017
1.937
1.995
1.931
1.969
11,307,464
+0.06(+3.04%)
Apr 13, 2017
1.989
2.015
1.911
1.911
16,413,543
-0.04(-1.99%)
Apr 12, 2017
2.008
2.034
1.944
1.950
15,163,612
-0.10(-5.03%)
Apr 11, 2017
2.105
2.111
2.015
2.053
21,089,804
-0.04(-1.85%)
Apr 10, 2017
2.144
2.163
2.079
2.092
8,886,500
-0.05(-2.41%)
Apr 07, 2017
2.105
2.215
2.105
2.144
15,003,607
+0.03(+1.22%)
Apr 06, 2017
2.169
2.202
2.111
2.118
12,510,435
-0.06(-2.67%)
Apr 05, 2017
2.299
2.341
2.169
2.176
12,538,236
-0.08(-3.71%)
Apr 04, 2017
2.195
2.260
2.195
2.260
6,962,527
+0.05(+2.04%)
Apr 03, 2017
2.260
2.260
2.176
2.215
5,800,112
-0.01(-0.58%)
Mar 31, 2017
2.163
2.264
2.137
2.228
10,533,696
+0.05(+2.37%)
Mar 30, 2017
2.253
2.286
2.163
2.176
16,893,932
-0.10(-4.53%)
Mar 29, 2017
2.260
2.299
2.241
2.279
9,666,782
+0.03(+1.15%)
Mar 28, 2017
2.247
2.273
2.195
2.253
17,900,290
+0.01(+0.29%)
Mar 27, 2017
2.228
2.257
2.182
2.247
18,753,970
-0.05(-1.97%)
Mar 24, 2017
2.344
2.376
2.260
2.292
11,985,740
-0.03(-1.39%)
Mar 23, 2017
2.408
2.447
2.318
2.324
18,192,506
-0.10(-4.00%)
Mar 22, 2017
2.337
2.479
2.299
2.421
24,664,696
+0.00(+0.00%)
Mar 21, 2017
2.583
2.609
2.402
2.421
20,974,374
-0.20(-7.64%)
Mar 20, 2017
2.492
2.634
2.479
2.621
14,091,585
+0.08(+3.31%)
Mar 17, 2017
2.641
2.663
2.538
2.538
13,511,305
-0.08(-3.20%)
Mar 16, 2017
2.699
2.705
2.609
2.621
16,543,376
-0.03(-1.22%)
Mar 15, 2017
2.525
2.673
2.486
2.654
22,841,572
+0.16(+6.48%)
Mar 14, 2017
2.460
2.512
2.441
2.492
8,589,352
-0.01(-0.26%)
Mar 13, 2017
2.421
2.505
2.421
2.499
11,807,825
+0.08(+3.20%)
Mar 10, 2017
2.447
2.463
2.350
2.421
25,008,550
+0.02(+0.81%)
Mar 09, 2017
2.479
2.512
2.337
2.402
21,039,120
-0.04(-1.59%)
Mar 08, 2017
2.518
2.531
2.441
2.441
32,232,632
-0.23(-8.47%)
Mar 07, 2017
2.757
2.757
2.660
2.667
17,992,162
+0.01(+0.24%)
Mar 06, 2017
2.731
2.764
2.657
2.660
13,839,859
-0.08(-2.83%)
Mar 03, 2017
2.667
2.747
2.647
2.738
10,945,786
+0.08(+3.16%)
Mar 02, 2017
2.725
2.744
2.634
2.654
13,187,524
-0.08(-3.07%)
Mar 01, 2017
2.705
2.796
2.686
2.738
22,309,566
+0.11(+4.18%)
Feb 28, 2017
2.686
2.757
2.602
2.628
12,152,955
-0.10(-3.55%)
Feb 27, 2017
2.641
2.757
2.621
2.725
10,433,522
+0.08(+2.93%)
Feb 24, 2017
2.628
2.696
2.602
2.647
8,847,641
-0.03(-0.97%)
Feb 23, 2017
2.770
2.822
2.641
2.673
16,482,283
-0.05(-1.90%)
Feb 22, 2017
2.744
2.764
2.686
2.725
14,942,283
-0.09(-3.21%)
Feb 21, 2017
2.822
2.835
2.776
2.815
9,554,401
+0.06(+2.11%)
Feb 17, 2017
2.757
2.757
2.757
0
-0.04(-1.39%)
Feb 16, 2017
2.828
2.835
2.718
2.796
17,858,968
+0.03(+1.17%)
Feb 15, 2017
2.764
2.822
2.738
2.764
16,084,592
+0.03(+1.18%)
Feb 14, 2017
2.738
2.744
2.654
2.731
6,761,064
+0.01(+0.24%)
Feb 13, 2017
2.712
2.764
2.705
2.725
13,856,378
+0.06(+2.43%)
Feb 10, 2017
2.602
2.660
2.596
2.660
12,453,895
+0.09(+3.52%)
Feb 09, 2017
2.538
2.583
2.499
2.570
19,886,560
+0.03(+1.27%)
Feb 08, 2017
2.473
2.538
2.441
2.538
13,543,535
+0.03(+1.29%)
Feb 07, 2017
2.596
2.606
2.492
2.505
10,709,187
-0.05(-2.02%)
Feb 06, 2017
2.609
2.615
2.538
2.557
6,725,480
-0.05(-1.74%)
Feb 03, 2017
2.589
2.609
2.518
2.602
25,586,528
-0.01(-0.25%)
Feb 02, 2017
2.576
2.634
2.570
2.609
8,710,407
+0.05(+2.02%)
Feb 01, 2017
2.518
2.557
2.483
2.557
8,836,780
+0.08(+3.39%)
Jan 31, 2017
2.499
2.544
2.441
2.473
7,302,087
-0.01(-0.52%)
Jan 30, 2017
2.512
2.538
2.460
2.486
8,431,678
-0.06(-2.53%)
Jan 27, 2017
2.550
2.570
2.473
2.550
6,481,209
+0.02(+0.77%)
Jan 26, 2017
2.512
2.544
2.486
2.531
8,517,431
-0.02(-0.76%)
Jan 25, 2017
2.550
2.563
2.447
2.550
11,492,156
+0.01(+0.25%)
Jan 24, 2017
2.615
2.654
2.499
2.544
17,373,938
-0.05(-1.99%)
Jan 23, 2017
2.531
2.602
2.492
2.596
9,864,912
+0.12(+4.96%)
Jan 20, 2017
2.434
2.492
2.402
2.473
11,307,378
+0.03(+1.32%)
Jan 19, 2017
2.466
2.486
2.408
2.441
16,102,907
-0.05(-2.07%)
Jan 18, 2017
2.602
2.686
2.441
2.492
23,650,338
-0.11(-4.22%)
Jan 17, 2017
2.583
2.641
2.541
2.602
10,969,707
-0.01(-0.49%)
Jan 13, 2017
2.615
2.615
2.615
0
+0.03(+1.00%)
Jan 12, 2017
2.583
2.621
2.550
2.589
13,340,610
+0.03(+1.26%)
Jan 11, 2017
2.389
2.570
2.376
2.557
21,959,390
+0.15(+6.45%)
Jan 10, 2017
2.389
2.421
2.363
2.402
9,931,897
+0.08(+3.62%)
Jan 09, 2017
2.389
2.402
2.315
2.318
13,804,066
+0.02(+0.84%)
Jan 06, 2017
2.337
2.357
2.299
2.299
7,959,742
-0.06(-2.47%)
Jan 05, 2017
2.273
2.389
2.266
2.357
14,395,709
+0.15(+7.04%)
Jan 04, 2017
2.202
2.228
2.163
2.202
9,517,248
+0.03(+1.19%)
Jan 03, 2017
2.202
2.208
2.137
2.176
16,330,736
+0.15(+7.33%)
Dec 30, 2016
2.027
2.027
2.027
0
-0.05(-2.48%)
Dec 29, 2016
2.124
2.144
2.079
2.079
8,127,827
-0.01(-0.62%)
Dec 28, 2016
2.228
2.241
2.086
2.092
18,768,122
-0.06(-2.70%)
Dec 27, 2016
2.105
2.176
2.092
2.150
14,720,063
+0.10(+4.72%)
Dec 23, 2016
2.053
2.053
2.053
0
+0.03(+1.27%)
Dec 22, 2016
2.060
2.086
2.002
2.027
10,674,605
-0.03(-1.57%)
Dec 21, 2016
2.105
2.121
2.047
2.060
14,572,246
+0.01(+0.31%)
Dec 20, 2016
2.040
2.063
1.982
2.053
16,428,414
+0.05(+2.58%)
Dec 19, 2016
2.124
2.137
1.979
2.002
25,196,858
-0.08(-3.73%)
Dec 16, 2016
2.182
2.202
2.073
2.079
12,847,254
-0.12(-5.57%)
Dec 15, 2016
2.124
2.221
2.105
2.202
16,432,424
+0.12(+5.90%)
Dec 14, 2016
2.150
2.228
2.076
2.079
40,145,312
-0.19(-8.52%)
Dec 13, 2016
2.337
2.383
2.266
2.273
13,442,903
-0.10(-4.09%)
Dec 12, 2016
2.363
2.408
2.318
2.370
14,903,857
-0.09(-3.67%)
Dec 09, 2016
2.570
2.583
2.434
2.460
16,601,202
-0.15(-5.93%)
Dec 08, 2016
2.647
2.660
2.567
2.615
15,036,465
-0.03(-1.22%)
Dec 07, 2016
2.538
2.647
2.531
2.647
29,693,184
+0.14(+5.40%)
Dec 06, 2016
2.421
2.518
2.408
2.512
12,890,335
+0.02(+0.78%)
Dec 05, 2016
2.473
2.525
2.441
2.492
14,550,502
+0.08(+3.21%)
Dec 02, 2016
2.305
2.447
2.299
2.415
30,466,264
-0.03(-1.06%)
Dec 01, 2016
2.557
2.576
2.395
2.441
33,854,544
-0.17(-6.44%)
Nov 30, 2016
2.621
2.699
2.576
2.609
21,210,882
-0.03(-1.22%)
Nov 29, 2016
2.692
2.718
2.602
2.641
19,916,584
-0.12(-4.44%)
Nov 28, 2016
2.705
2.780
2.686
2.764
10,894,643
+0.10(+3.63%)
Nov 25, 2016
2.686
2.686
2.621
2.667
7,287,817
-0.08(-3.05%)
Nov 23, 2016
2.751
2.751
2.751
0
+0.05(+1.91%)
Nov 22, 2016
2.692
2.705
2.621
2.699
14,887,784
+0.12(+4.65%)
Nov 21, 2016
2.592
2.618
2.547
2.579
12,098,964
+0.08(+3.36%)
Nov 18, 2016
2.456
2.527
2.379
2.495
18,215,340
+0.10(+4.03%)
Nov 17, 2016
2.411
2.479
2.392
2.398
9,547,033
+0.01(+0.54%)
Nov 16, 2016
2.418
2.418
2.295
2.386
14,836,449
-0.05(-2.12%)
Nov 15, 2016
2.482
2.495
2.424
2.437
14,170,104
-0.08(-3.32%)
Nov 14, 2016
2.353
2.527
2.334
2.521
24,604,976
+0.19(+8.31%)
Nov 11, 2016
2.373
2.386
2.147
2.328
27,094,788
-0.05(-2.17%)
Nov 10, 2016
2.437
2.547
2.360
2.379
48,284,304
-0.03(-1.34%)
Nov 09, 2016
2.289
2.463
2.289
2.411
29,805,632
+0.15(+6.86%)
Nov 08, 2016
2.192
2.295
2.147
2.257
15,455,069
+0.03(+1.45%)
Nov 07, 2016
2.166
2.237
2.153
2.224
17,645,076
+0.18(+8.83%)
Nov 04, 2016
1.999
2.102
1.970
2.044
13,363,692
+0.05(+2.26%)
Nov 03, 2016
2.057
2.095
1.979
1.999
26,676,980
-0.01(-0.64%)
Nov 02, 2016
2.083
2.083
1.986
2.012
9,955,962
-0.07(-3.41%)
Nov 01, 2016
2.205
2.231
2.057
2.083
24,074,626
-0.13(-5.83%)
Oct 31, 2016
2.231
2.237
2.160
2.211
19,755,718
+0.02(+0.88%)
Oct 28, 2016
2.205
2.211
2.157
2.192
22,394,980
+0.05(+2.41%)
Oct 27, 2016
2.192
2.199
2.141
2.141
11,767,473
-0.01(-0.60%)
Oct 26, 2016
2.121
2.166
2.095
2.153
14,533,463
-0.01(-0.30%)
Oct 25, 2016
2.095
2.205
2.095
2.160
13,031,114
+0.00(+0.00%)
Oct 24, 2016
2.269
2.269
2.147
2.160
18,655,636
+0.01(+0.30%)
Oct 21, 2016
2.070
2.166
2.050
2.153
20,156,046
+0.07(+3.41%)
Oct 20, 2016
2.018
2.108
2.012
2.083
11,623,551
+0.05(+2.22%)
Oct 19, 2016
1.999
2.050
1.995
2.037
14,786,346
+0.03(+1.61%)
Oct 18, 2016
1.960
2.031
1.948
2.005
13,530,133
+0.10(+5.42%)
Oct 17, 2016
1.889
1.921
1.883
1.902
4,357,095
+0.03(+1.72%)
Oct 14, 2016
1.934
1.934
1.870
1.870
8,340,922
+0.00(+0.00%)
Oct 13, 2016
1.844
1.879
1.805
1.870
16,326,790
+0.00(+0.00%)
Oct 12, 2016
1.870
1.921
1.794
1.870
5,818,705
-0.01(-0.34%)
Oct 11, 2016
1.941
1.954
1.876
1.876
14,182,180
-0.06(-3.32%)
Oct 10, 2016
1.928
1.960
1.905
1.941
18,426,188
+0.02(+1.01%)
Oct 07, 2016
1.902
1.931
1.863
1.921
25,046,908
+0.07(+3.83%)
Oct 06, 2016
1.792
1.863
1.792
1.850
14,407,064
+0.05(+2.50%)
Oct 05, 2016
1.767
1.812
1.747
1.805
8,635,411
+0.08(+4.48%)
Oct 04, 2016
1.780
1.802
1.721
1.728
6,748,907
-0.08(-4.29%)
Oct 03, 2016
1.760
1.805
1.747
1.805
7,368,237
+0.05(+2.94%)
Sep 30, 2016
1.786
1.799
1.750
1.754
8,003,407
-0.01(-0.37%)
Sep 29, 2016
1.799
1.844
1.741
1.760
16,985,438
-0.04(-2.15%)
Sep 28, 2016
1.741
1.799
1.715
1.799
8,253,019
+0.08(+4.89%)
Sep 27, 2016
1.709
1.721
1.657
1.715
5,919,060
+0.01(+0.76%)
Sep 26, 2016
1.676
1.728
1.676
1.702
7,964,346
-0.02(-1.12%)
Sep 23, 2016
1.696
1.760
1.683
1.721
10,834,160
+0.00(+0.00%)
Sep 22, 2016
1.792
1.812
1.718
1.721
10,304,644
-0.03(-1.48%)
Sep 21, 2016
1.689
1.767
1.663
1.747
12,110,425
+0.11(+6.69%)
Sep 20, 2016
1.683
1.683
1.605
1.638
11,254,412
-0.01(-0.39%)
Sep 19, 2016
1.683
1.715
1.622
1.644
10,667,648
+0.00(+0.00%)
Sep 16, 2016
1.638
1.657
1.593
1.644
21,148,282
-0.05(-2.67%)
Sep 15, 2016
1.676
1.702
1.638
1.689
10,809,453
+0.02(+1.16%)
Sep 14, 2016
1.663
1.709
1.625
1.670
18,837,814
+0.01(+0.78%)
Sep 13, 2016
1.799
1.818
1.644
1.657
15,221,863
-0.19(-10.14%)
Sep 12, 2016
1.741
1.850
1.728
1.844
15,380,819
+0.06(+3.62%)
Sep 09, 2016
1.870
1.883
1.773
1.780
16,877,348
-0.15(-7.69%)
Sep 08, 2016
1.934
1.960
1.883
1.928
24,283,564
+0.05(+2.75%)
Sep 07, 2016
1.921
1.934
1.844
1.876
10,757,839
-0.03(-1.69%)
Sep 06, 2016
1.896
1.908
1.844
1.908
9,526,118
+0.05(+2.42%)
Sep 02, 2016
1.792
1.863
1.863
1.863
21,184,806
+0.12(+7.04%)
Sep 01, 2016
1.786
1.792
1.734
1.741
23,306,134
-0.04(-2.17%)
Aug 31, 2016
1.818
1.838
1.734
1.780
18,933,720
-0.02(-1.08%)
Aug 30, 2016
1.831
1.876
1.780
1.799
8,501,791
-0.03(-1.76%)
Aug 29, 2016
1.786
1.850
1.773
1.831
6,760,840
+0.05(+2.53%)
Aug 26, 2016
1.831
1.889
1.767
1.786
10,040,309
-0.01(-0.72%)
Aug 25, 2016
1.831
1.857
1.786
1.799
8,994,312
+0.01(+0.36%)
Aug 24, 2016
1.870
1.883
1.789
1.792
19,371,834
-0.12(-6.08%)
Aug 23, 2016
1.966
1.999
1.902
1.908
26,264,240
+0.01(+0.31%)
Aug 22, 2016
2.005
2.021
1.902
1.902
19,608,086
-0.12(-5.73%)
Aug 19, 2016
2.025
2.037
1.954
2.018
22,914,226
-0.01(-0.32%)
Aug 18, 2016
2.018
2.050
2.005
2.025
31,120,420
+0.07(+3.62%)
Aug 17, 2016
1.845
1.973
1.825
1.954
25,320,124
+0.05(+2.70%)
Aug 16, 2016
1.935
1.986
1.886
1.902
21,210,132
-0.03(-1.33%)
Aug 15, 2016
1.825
1.935
1.819
1.928
19,895,154
+0.13(+7.53%)
Aug 12, 2016
1.800
1.864
1.793
1.793
14,588,982
-0.03(-1.76%)
Aug 11, 2016
1.761
1.825
1.710
1.825
22,197,228
+0.09(+5.19%)
Aug 10, 2016
1.761
1.787
1.684
1.735
27,411,498
+0.08(+4.65%)
Aug 09, 2016
1.671
1.723
1.652
1.658
34,934,776
+0.03(+1.57%)
Aug 08, 2016
1.710
1.729
1.600
1.633
28,824,762
-0.08(-4.87%)
Aug 05, 2016
1.665
1.716
1.645
1.716
26,513,940
+0.09(+5.53%)
Aug 04, 2016
1.581
1.645
1.562
1.626
30,279,316
+0.10(+6.30%)
Aug 03, 2016
1.440
1.530
1.408
1.530
11,048,127
+0.08(+5.78%)
Aug 02, 2016
1.530
1.549
1.446
1.446
9,415,380
-0.07(-4.66%)
Aug 01, 2016
1.536
1.552
1.510
1.517
20,348,570
+0.00(+0.00%)
Jul 29, 2016
1.498
1.517
1.465
1.517
10,430,580
+0.03(+2.16%)
Jul 28, 2016
1.498
1.510
1.448
1.485
12,850,925
-0.03(-1.70%)
Jul 27, 2016
1.491
1.534
1.491
1.510
20,832,910
+0.04(+2.62%)
Jul 26, 2016
1.401
1.472
1.395
1.472
19,510,150
+0.08(+6.02%)
Jul 25, 2016
1.420
1.427
1.369
1.388
12,020,419
-0.01(-0.92%)
Jul 22, 2016
1.343
1.408
1.324
1.401
13,148,052
+0.08(+5.83%)
Jul 21, 2016
1.337
1.363
1.311
1.324
15,930,183
+0.01(+0.98%)
Jul 20, 2016
1.337
1.356
1.311
1.311
11,706,223
-0.03(-2.39%)
Jul 19, 2016
1.363
1.382
1.324
1.343
12,388,087
-0.03(-2.34%)
Jul 18, 2016
1.330
1.388
1.318
1.375
15,826,748
+0.04(+3.38%)
Jul 15, 2016
1.311
1.343
1.298
1.330
10,331,305
+0.02(+1.47%)
Jul 14, 2016
1.382
1.392
1.305
1.311
12,536,155
-0.03(-1.92%)
Jul 13, 2016
1.285
1.350
1.202
1.337
27,394,430
+0.04(+3.48%)
Jul 12, 2016
1.247
1.308
1.247
1.292
34,448,396
+0.08(+6.92%)
Jul 11, 2016
1.202
1.221
1.183
1.208
10,835,607
+0.03(+2.17%)
Jul 08, 2016
1.176
1.195
1.173
1.183
5,177,579
+0.05(+4.55%)
Jul 07, 2016
1.176
1.195
1.125
1.131
4,400,295
-0.03(-2.22%)
Jul 06, 2016
1.150
1.170
1.105
1.157
5,980,672
+0.01(+0.56%)
Jul 05, 2016
1.202
1.221
1.147
1.150
5,857,365
-0.07(-5.79%)
Jul 01, 2016
1.170
1.221
1.221
1.221
15,698,666
+0.05(+4.40%)
Jun 30, 2016
1.125
1.170
1.112
1.170
18,177,480
+0.04(+4.00%)
Jun 29, 2016
1.131
1.160
1.115
1.125
13,792,923
+0.03(+2.34%)
Jun 28, 2016
1.112
1.125
1.073
1.099
12,761,808
+0.03(+3.01%)
Jun 27, 2016
1.118
1.118
1.048
1.067
6,496,195
-0.03(-2.35%)
Jun 24, 2016
1.099
1.150
1.080
1.093
13,022,447
-0.10(-8.60%)
Jun 23, 2016
1.118
1.195
1.105
1.195
10,184,206
+0.10(+9.41%)
Jun 22, 2016
1.086
1.125
1.080
1.093
4,176,725
+0.01(+1.19%)
Jun 21, 2016
1.105
1.112
1.064
1.080
9,549,648
-0.02(-1.75%)
Jun 20, 2016
1.138
1.144
1.086
1.099
3,736,176
-0.01(-0.58%)
Jun 17, 2016
1.131
1.150
1.093
1.105
7,523,423
+0.01(+0.59%)
Jun 16, 2016
1.067
1.105
1.035
1.099
4,124,200
+0.02(+1.79%)
Jun 15, 2016
1.054
1.093
1.048
1.080
5,361,177
+0.04(+4.35%)
Jun 14, 2016
1.067
1.112
1.016
1.035
8,879,981
-0.03(-3.01%)
Jun 13, 2016
1.048
1.080
1.035
1.067
9,824,009
-0.01(-1.19%)
Jun 10, 2016
1.093
1.118
1.080
1.080
4,076,914
-0.07(-6.15%)
Jun 09, 2016
1.215
1.215
1.144
1.150
7,796,606
-0.08(-6.77%)
Jun 08, 2016
1.202
1.234
1.186
1.234
8,223,706
+0.08(+7.26%)
Jun 07, 2016
1.138
1.195
1.138
1.150
7,285,141
+0.00(+0.00%)
Jun 06, 2016
1.112
1.163
1.099
1.150
12,810,753
+0.06(+5.92%)
Jun 03, 2016
1.041
1.122
1.041
1.086
27,526,610
+0.07(+6.96%)
Jun 02, 2016
0.9898
1.035
0.9769
1.016
9,138,399
+0.01(+1.28%)
Jun 01, 2016
0.9898
1.009
0.9641
1.003
8,628,588
+0.01(+1.30%)
May 31, 2016
0.9962
1.016
0.9673
0.9898
15,098,777
-0.03(-2.53%)
May 27, 2016
1.041
1.016
1.016
1.016
14,421,146
-0.06(-5.39%)
May 26, 2016
1.048
1.093
1.041
1.073
11,327,503
+0.04(+3.73%)
May 25, 2016
1.028
1.073
1.017
1.035
9,064,197
+0.02(+1.90%)
May 24, 2016
1.054
1.073
0.9898
1.016
12,928,351
-0.03(-2.47%)
May 23, 2016
1.016
1.073
0.9994
1.041
14,914,590
+0.00(+0.00%)
May 20, 2016
1.035
1.073
1.016
1.041
12,888,519
+0.03(+3.18%)
May 19, 2016
1.028
1.028
0.9802
1.009
8,462,272
-0.04(-3.68%)
May 18, 2016
1.054
1.112
1.041
1.048
18,345,474
-0.05(-4.68%)
May 17, 2016
1.041
1.131
1.022
1.099
34,904,548
-0.01(-0.58%)
May 16, 2016
1.215
1.253
1.067
1.105
28,109,538
-0.08(-7.03%)
May 13, 2016
1.273
1.285
1.176
1.189
21,494,722
-0.10(-7.50%)
May 12, 2016
1.337
1.356
1.253
1.285
10,236,173
-0.06(-4.31%)
May 11, 2016
1.337
1.382
1.298
1.343
11,290,031
+0.05(+3.98%)
May 10, 2016
1.285
1.311
1.260
1.292
12,646,976
+0.07(+5.79%)
May 09, 2016
1.273
1.273
1.163
1.221
17,637,154
-0.09(-6.86%)
May 06, 2016
1.221
1.318
1.208
1.311
11,414,071
+0.07(+5.70%)
May 05, 2016
1.350
1.356
1.234
1.240
8,006,388
-0.07(-5.39%)
May 04, 2016
1.234
1.343
1.221
1.311
21,873,052
+0.05(+4.08%)
May 03, 2016
1.324
1.330
1.244
1.260
17,399,772
-0.12(-8.41%)
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.