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
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.520
-0.020 (-0.79%)
Streaming Delayed Price
Updated: 10:42 AM EDT, May 23, 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 (%)
Jan 31, 2019
7.796
8.029
7.764
7.943
29,483,982
+0.54(+7.25%)
Jan 30, 2019
7.367
7.451
7.201
7.406
17,368,110
+0.03(+0.35%)
Jan 29, 2019
7.463
7.482
7.339
7.380
17,477,272
+0.08(+1.05%)
Jan 28, 2019
7.259
7.403
7.246
7.303
14,600,285
-0.06(-0.78%)
Jan 25, 2019
7.335
7.406
7.201
7.361
16,834,098
+0.08(+1.14%)
Jan 24, 2019
7.220
7.303
7.179
7.278
19,954,188
+0.04(+0.62%)
Jan 23, 2019
7.144
7.246
7.051
7.233
13,411,455
+0.24(+3.38%)
Jan 22, 2019
7.150
7.214
6.977
6.996
16,105,136
-0.26(-3.61%)
Jan 18, 2019
7.316
7.348
7.188
7.259
14,387,768
+0.06(+0.80%)
Jan 17, 2019
7.080
7.246
7.073
7.201
17,882,456
+0.04(+0.54%)
Jan 16, 2019
7.176
7.236
7.144
7.163
13,080,429
-0.02(-0.27%)
Jan 15, 2019
7.156
7.214
7.086
7.182
14,853,625
-0.03(-0.44%)
Jan 14, 2019
7.080
7.252
7.060
7.214
11,790,503
+0.08(+1.08%)
Jan 11, 2019
7.073
7.169
7.041
7.137
17,382,470
-0.05(-0.71%)
Jan 10, 2019
7.220
7.316
7.092
7.188
26,305,620
-0.05(-0.71%)
Jan 09, 2019
7.156
7.259
7.144
7.239
27,421,650
+0.19(+2.63%)
Jan 08, 2019
6.907
7.080
6.843
7.054
28,947,864
+0.12(+1.66%)
Jan 07, 2019
7.060
7.073
6.920
6.939
29,286,568
-0.02(-0.28%)
Jan 04, 2019
6.817
7.051
6.760
6.958
20,045,992
+0.09(+1.30%)
Jan 03, 2019
6.843
6.913
6.747
6.869
20,894,146
+0.09(+1.27%)
Jan 02, 2019
6.443
6.827
6.424
6.782
28,098,700
+0.46(+7.28%)
Dec 31, 2018
6.341
6.370
6.261
6.322
9,162,863
+0.04(+0.61%)
Dec 28, 2018
6.264
6.351
6.223
6.284
14,069,299
+0.09(+1.44%)
Dec 27, 2018
5.958
6.213
5.926
6.194
22,091,912
+0.15(+2.54%)
Dec 26, 2018
5.900
6.041
5.827
6.041
19,410,556
+0.14(+2.38%)
Dec 24, 2018
5.944
6.044
5.900
5.900
9,268,489
-0.10(-1.67%)
Dec 21, 2018
6.151
6.157
5.960
6.000
25,066,732
-0.17(-2.74%)
Dec 20, 2018
6.170
6.216
6.088
6.170
27,015,560
+0.17(+2.82%)
Dec 19, 2018
6.195
6.263
5.950
6.000
23,294,928
-0.13(-2.04%)
Dec 18, 2018
6.063
6.151
6.013
6.126
14,954,204
+0.15(+2.52%)
Dec 17, 2018
6.113
6.126
5.950
5.975
24,734,362
-0.13(-2.15%)
Dec 14, 2018
6.163
6.188
6.057
6.107
35,581,972
-0.11(-1.81%)
Dec 13, 2018
6.126
6.232
6.076
6.220
12,846,242
+0.14(+2.37%)
Dec 12, 2018
6.101
6.176
6.057
6.076
24,118,796
+0.09(+1.57%)
Dec 11, 2018
5.994
6.032
5.888
5.982
22,870,032
+0.08(+1.27%)
Dec 10, 2018
5.944
5.991
5.881
5.906
24,069,032
-0.14(-2.38%)
Dec 07, 2018
6.151
6.242
6.016
6.051
22,956,564
-0.09(-1.43%)
Dec 06, 2018
5.813
6.157
5.794
6.138
20,683,888
+0.08(+1.24%)
Dec 04, 2018
6.119
6.188
5.975
6.063
25,712,860
-0.07(-1.12%)
Dec 03, 2018
6.263
6.295
6.088
6.132
19,724,372
-0.10(-1.66%)
Nov 30, 2018
6.260
6.310
6.188
6.235
15,692,444
-0.03(-0.40%)
Nov 29, 2018
6.254
6.301
6.167
6.260
26,978,426
+0.06(+0.91%)
Nov 28, 2018
6.110
6.248
5.922
6.204
25,853,678
+0.17(+2.80%)
Nov 27, 2018
5.860
6.066
5.841
6.035
19,767,014
+0.31(+5.36%)
Nov 26, 2018
5.947
5.954
5.697
5.728
17,506,312
-0.29(-4.89%)
Nov 23, 2018
5.972
6.035
5.966
6.023
8,588,107
+0.01(+0.10%)
Nov 21, 2018
6.016
6.016
6.016
0
+0.16(+2.67%)
Nov 20, 2018
6.010
6.048
5.860
5.860
33,525,996
-0.28(-4.59%)
Nov 19, 2018
6.066
6.157
6.032
6.141
19,248,726
+0.01(+0.20%)
Nov 16, 2018
6.016
6.185
5.966
6.129
19,930,350
+0.12(+1.98%)
Nov 15, 2018
5.841
6.054
5.841
6.010
16,764,335
+0.18(+3.00%)
Nov 14, 2018
5.835
5.853
5.703
5.835
22,304,842
+0.10(+1.75%)
Nov 13, 2018
5.760
5.800
5.643
5.735
20,490,426
-0.16(-2.76%)
Nov 12, 2018
5.922
5.935
5.825
5.897
16,796,918
-0.04(-0.74%)
Nov 09, 2018
5.916
5.972
5.778
5.941
27,414,694
+0.06(+0.96%)
Nov 08, 2018
6.010
6.041
5.816
5.885
23,701,364
-0.13(-2.19%)
Nov 07, 2018
6.016
6.041
5.872
6.016
24,160,822
-0.09(-1.44%)
Nov 06, 2018
6.079
6.129
6.010
6.104
17,525,236
-0.09(-1.42%)
Nov 05, 2018
6.173
6.238
6.160
6.192
22,734,534
+0.02(+0.35%)
Nov 02, 2018
6.132
6.229
6.091
6.170
20,821,518
+0.06(+1.02%)
Nov 01, 2018
5.951
6.113
5.857
6.107
29,456,118
+0.37(+6.43%)
Oct 31, 2018
5.857
5.863
5.616
5.738
34,988,992
-0.14(-2.45%)
Oct 30, 2018
5.563
5.885
5.538
5.882
36,037,252
+0.29(+5.15%)
Oct 29, 2018
5.988
6.004
5.513
5.594
57,096,740
-0.19(-3.35%)
Oct 26, 2018
5.707
5.813
5.591
5.788
25,077,044
+0.14(+2.55%)
Oct 25, 2018
5.544
5.750
5.494
5.644
31,128,796
+0.23(+4.16%)
Oct 24, 2018
5.638
5.644
5.419
5.419
24,589,270
-0.21(-3.67%)
Oct 23, 2018
5.506
5.644
5.472
5.625
16,713,049
+0.02(+0.33%)
Oct 22, 2018
5.613
5.672
5.588
5.607
21,570,882
+0.11(+1.93%)
Oct 19, 2018
5.556
5.594
5.450
5.500
18,888,410
+0.01(+0.11%)
Oct 18, 2018
5.632
5.644
5.488
5.494
18,441,898
-0.18(-3.20%)
Oct 17, 2018
5.607
5.725
5.563
5.675
29,487,886
+0.07(+1.23%)
Oct 16, 2018
5.494
5.619
5.441
5.607
28,060,726
+0.26(+4.92%)
Oct 15, 2018
5.356
5.425
5.325
5.344
20,722,596
-0.04(-0.70%)
Oct 12, 2018
5.400
5.419
5.278
5.381
20,631,178
+0.14(+2.63%)
Oct 11, 2018
5.356
5.394
5.181
5.244
32,182,452
-0.04(-0.83%)
Oct 10, 2018
5.450
5.469
5.287
5.287
31,833,204
-0.29(-5.16%)
Oct 09, 2018
5.481
5.632
5.383
5.575
40,346,184
+0.13(+2.41%)
Oct 08, 2018
5.506
5.563
5.378
5.444
58,231,352
+0.44(+8.75%)
Oct 05, 2018
5.112
5.118
4.956
5.006
29,972,944
+0.00(+0.00%)
Oct 04, 2018
5.000
5.048
4.868
5.006
41,600,872
+0.00(+0.00%)
Oct 03, 2018
5.206
5.206
4.937
5.006
62,829,716
+0.27(+5.68%)
Oct 02, 2018
4.643
4.812
4.612
4.737
41,293,984
+0.33(+7.61%)
Oct 01, 2018
4.414
4.443
4.352
4.402
16,850,120
-0.03(-0.56%)
Sep 28, 2018
4.477
4.533
4.389
4.427
30,979,784
-0.13(-2.75%)
Sep 27, 2018
4.496
4.608
4.493
4.552
37,382,960
+0.13(+2.97%)
Sep 26, 2018
4.421
4.527
4.402
4.421
24,709,288
+0.06(+1.43%)
Sep 25, 2018
4.246
4.377
4.227
4.358
28,236,320
-0.01(-0.14%)
Sep 24, 2018
4.508
4.514
4.327
4.364
18,796,506
-0.16(-3.46%)
Sep 21, 2018
4.408
4.564
4.396
4.521
33,561,700
+0.09(+2.12%)
Sep 20, 2018
4.446
4.489
4.352
4.427
20,781,412
+0.06(+1.43%)
Sep 19, 2018
4.308
4.439
4.274
4.364
26,799,526
+0.03(+0.72%)
Sep 18, 2018
4.321
4.396
4.296
4.333
18,492,840
+0.00(+0.00%)
Sep 17, 2018
4.171
4.358
4.164
4.333
16,240,978
+0.16(+3.90%)
Sep 14, 2018
4.152
4.202
4.064
4.171
23,038,124
+0.08(+1.83%)
Sep 13, 2018
4.139
4.183
4.061
4.096
23,707,112
-0.08(-1.80%)
Sep 12, 2018
4.227
4.264
4.158
4.171
28,481,966
+0.03(+0.76%)
Sep 11, 2018
4.164
4.189
4.096
4.139
20,150,726
-0.21(-4.75%)
Sep 10, 2018
4.371
4.418
4.283
4.346
28,414,128
-0.04(-1.00%)
Sep 07, 2018
4.377
4.436
4.333
4.389
23,234,358
+0.11(+2.48%)
Sep 06, 2018
4.196
4.324
4.121
4.283
23,238,342
+0.13(+3.01%)
Sep 05, 2018
4.089
4.214
4.071
4.158
19,216,512
+0.03(+0.61%)
Sep 04, 2018
4.146
4.189
4.096
4.133
19,220,682
-0.20(-4.69%)
Aug 31, 2018
4.336
4.336
4.336
0
+0.12(+2.81%)
Aug 30, 2018
4.361
4.361
4.180
4.218
23,998,964
-0.19(-4.39%)
Aug 29, 2018
4.386
4.449
4.355
4.411
14,209,727
+0.07(+1.73%)
Aug 28, 2018
4.380
4.402
4.296
4.336
13,631,667
-0.09(-2.12%)
Aug 27, 2018
4.361
4.468
4.343
4.430
18,200,188
+0.11(+2.61%)
Aug 24, 2018
4.343
4.368
4.255
4.318
15,386,355
+0.07(+1.62%)
Aug 23, 2018
4.418
4.446
4.211
4.249
24,287,118
-0.17(-3.82%)
Aug 22, 2018
4.230
4.430
4.230
4.418
20,640,088
+0.08(+1.87%)
Aug 21, 2018
4.449
4.493
4.296
4.336
30,804,942
-0.19(-4.28%)
Aug 20, 2018
4.518
4.543
4.455
4.530
12,088,565
-0.03(-0.55%)
Aug 17, 2018
4.618
4.618
4.505
4.555
16,337,309
-0.13(-2.80%)
Aug 16, 2018
4.755
4.786
4.636
4.686
21,813,638
-0.02(-0.40%)
Aug 15, 2018
4.699
4.768
4.630
4.705
24,118,060
-0.09(-1.95%)
Aug 14, 2018
4.743
4.818
4.655
4.799
20,070,970
+0.12(+2.67%)
Aug 13, 2018
4.568
4.693
4.536
4.674
22,577,452
+0.02(+0.40%)
Aug 10, 2018
4.793
4.799
4.599
4.655
34,396,004
-0.31(-6.29%)
Aug 09, 2018
5.049
5.067
4.918
4.968
12,928,076
-0.11(-2.09%)
Aug 08, 2018
5.230
5.267
5.030
5.074
21,674,094
-0.09(-1.81%)
Aug 07, 2018
5.349
5.386
5.130
5.167
20,855,588
-0.13(-2.48%)
Aug 06, 2018
5.324
5.367
5.280
5.299
13,330,310
-0.09(-1.74%)
Aug 03, 2018
5.280
5.414
5.255
5.392
21,501,782
+0.29(+5.63%)
Aug 02, 2018
5.049
5.142
4.999
5.105
11,752,194
-0.00(-0.07%)
Aug 01, 2018
5.065
5.174
5.052
5.108
11,929,091
+0.06(+1.24%)
Jul 31, 2018
5.102
5.149
5.027
5.046
13,166,090
-0.12(-2.42%)
Jul 30, 2018
5.221
5.233
5.127
5.171
11,107,187
+0.02(+0.36%)
Jul 27, 2018
5.127
5.187
5.099
5.152
16,039,569
+0.11(+2.23%)
Jul 26, 2018
5.215
5.249
4.996
5.040
23,937,050
-0.21(-4.04%)
Jul 25, 2018
5.240
5.302
5.208
5.252
26,902,428
+0.16(+3.06%)
Jul 24, 2018
5.133
5.033
5.096
15,375,615
+0.11(+2.26%)
Jul 23, 2018
4.990
5.002
4.934
4.984
19,698,650
-0.04(-0.75%)
Jul 20, 2018
5.037
5.124
4.996
5.021
46,092,920
+0.27(+5.79%)
Jul 19, 2018
4.590
4.771
4.553
4.746
15,584,131
+0.01(+0.26%)
Jul 18, 2018
4.821
4.821
4.721
4.734
12,704,121
-0.09(-1.81%)
Jul 17, 2018
4.671
4.858
4.640
4.821
20,599,076
+0.15(+3.21%)
Jul 16, 2018
4.678
4.721
4.621
4.671
12,403,905
-0.01(-0.13%)
Jul 13, 2018
4.553
4.706
4.518
4.678
20,545,796
+0.16(+3.45%)
Jul 12, 2018
4.503
4.562
4.490
4.521
15,657,913
+0.09(+2.12%)
Jul 11, 2018
4.503
4.540
4.403
4.428
20,508,662
-0.12(-2.61%)
Jul 10, 2018
4.565
4.574
4.465
4.546
21,654,862
+0.04(+0.83%)
Jul 09, 2018
4.528
4.565
4.428
4.509
17,065,244
+0.01(+0.14%)
Jul 06, 2018
4.390
4.540
4.350
4.503
19,716,304
+0.07(+1.55%)
Jul 05, 2018
4.471
4.471
4.340
4.434
18,931,090
+0.02(+0.42%)
Jul 03, 2018
4.415
4.415
4.415
0
+0.18(+4.36%)
Jul 02, 2018
4.181
4.240
4.172
4.231
12,431,771
-0.02(-0.45%)
Jun 29, 2018
4.287
4.331
4.207
4.250
16,972,060
+0.05(+1.18%)
Jun 28, 2018
4.132
4.256
4.114
4.201
16,077,395
+0.14(+3.51%)
Jun 27, 2018
4.207
4.222
4.043
4.058
22,517,522
-0.15(-3.53%)
Jun 26, 2018
4.300
4.300
4.176
4.207
18,534,904
-0.06(-1.31%)
Jun 25, 2018
4.300
4.331
4.151
4.263
17,797,260
-0.01(-0.29%)
Jun 22, 2018
4.287
4.318
4.201
4.275
22,997,332
+0.06(+1.32%)
Jun 21, 2018
4.331
4.374
4.182
4.219
19,226,532
-0.16(-3.68%)
Jun 20, 2018
4.498
4.498
4.290
4.380
37,426,032
+0.09(+2.17%)
Jun 19, 2018
4.170
4.393
4.145
4.287
32,780,484
+0.15(+3.75%)
Jun 18, 2018
4.163
4.176
4.089
4.132
18,097,650
-0.11(-2.49%)
Jun 15, 2018
4.275
4.064
4.238
30,333,538
+0.09(+2.24%)
Jun 14, 2018
4.386
4.437
4.126
4.145
32,567,790
-0.22(-5.11%)
Jun 13, 2018
4.486
4.495
4.287
4.368
20,467,590
-0.10(-2.22%)
Jun 12, 2018
4.498
4.594
4.436
4.467
17,527,726
-0.01(-0.28%)
Jun 11, 2018
4.597
4.628
4.448
4.479
13,614,450
-0.08(-1.77%)
Jun 08, 2018
4.535
4.665
4.318
4.560
39,268,980
+0.20(+4.55%)
Jun 07, 2018
4.424
4.436
4.139
4.362
52,978,536
-0.21(-4.61%)
Jun 06, 2018
4.523
4.572
27,257,984
-0.12(-2.64%)
Jun 05, 2018
4.938
4.950
4.640
4.696
31,730,316
-0.31(-6.19%)
Jun 04, 2018
5.025
5.037
4.938
5.006
13,231,712
+0.10(+1.95%)
Jun 01, 2018
4.916
4.990
4.792
4.910
24,635,314
+0.05(+1.02%)
May 31, 2018
4.860
4.904
4.817
4.860
9,771,372
+0.04(+0.77%)
May 30, 2018
4.898
4.922
4.774
4.823
27,712,664
-0.02(-0.51%)
May 29, 2018
4.947
4.990
4.820
4.848
21,964,492
-0.29(-5.66%)
May 25, 2018
5.139
5.139
5.139
0
-0.13(-2.47%)
May 24, 2018
5.244
5.275
5.158
5.269
15,568,671
-0.04(-0.82%)
May 23, 2018
5.331
5.368
5.247
5.312
20,407,848
-0.09(-1.61%)
May 22, 2018
5.288
5.461
5.260
5.399
25,213,942
+0.21(+4.06%)
May 21, 2018
5.294
5.294
5.145
5.189
17,108,850
-0.01(-0.12%)
May 18, 2018
5.083
5.207
5.040
5.195
41,043,520
-0.04(-0.71%)
May 17, 2018
5.405
5.405
5.222
5.232
21,152,138
-0.27(-4.84%)
May 16, 2018
5.461
5.517
5.418
5.498
13,154,857
+0.06(+1.14%)
May 15, 2018
5.319
5.489
5.294
5.436
20,931,636
-0.09(-1.68%)
May 14, 2018
5.659
5.740
5.436
5.529
18,285,536
-0.11(-1.98%)
May 11, 2018
5.783
5.811
5.603
5.641
12,443,767
-0.19(-3.19%)
May 10, 2018
5.734
5.864
5.715
5.826
12,863,749
+0.20(+3.52%)
May 09, 2018
5.579
5.647
5.557
5.628
9,876,302
+0.02(+0.33%)
May 08, 2018
5.641
5.659
5.523
5.610
14,027,912
-0.09(-1.52%)
May 07, 2018
5.709
5.764
5.668
5.696
10,954,468
-0.08(-1.39%)
May 04, 2018
5.703
5.845
5.684
5.777
10,315,359
+0.03(+0.54%)
May 03, 2018
5.851
5.882
5.690
5.746
18,515,032
-0.10(-1.75%)
May 02, 2018
5.990
5.997
5.829
5.848
11,207,350
-0.15(-2.48%)
May 01, 2018
6.052
6.052
5.935
5.997
5,977,766
-0.07(-1.12%)
Apr 30, 2018
6.219
6.232
6.052
6.065
10,032,379
-0.17(-2.78%)
Apr 27, 2018
6.275
6.312
6.176
6.238
11,665,625
+0.07(+1.20%)
Apr 26, 2018
6.157
6.195
6.024
6.164
14,479,524
+0.04(+0.61%)
Apr 25, 2018
5.997
6.164
5.972
6.126
13,858,320
+0.04(+0.61%)
Apr 24, 2018
6.139
6.188
6.046
6.089
9,922,752
+0.01(+0.10%)
Apr 23, 2018
6.102
6.136
6.046
6.083
8,148,571
-0.11(-1.70%)
Apr 20, 2018
6.263
6.263
6.170
6.188
8,072,545
-0.13(-2.06%)
Apr 19, 2018
6.263
6.324
6.213
6.318
14,626,183
-0.05(-0.78%)
Apr 18, 2018
6.213
6.386
6.176
6.368
18,959,878
+0.27(+4.36%)
Apr 17, 2018
6.040
6.123
5.987
6.102
20,431,628
+0.11(+1.75%)
Apr 16, 2018
6.151
6.157
5.953
5.997
10,853,191
-0.11(-1.82%)
Apr 13, 2018
6.232
6.232
6.102
6.108
24,150,946
-0.19(-3.05%)
Apr 12, 2018
6.362
6.374
6.269
6.300
26,337,224
-0.14(-2.21%)
Apr 11, 2018
6.238
6.454
6.225
6.442
16,225,822
+0.19(+2.97%)
Apr 10, 2018
6.176
6.263
6.120
6.256
18,238,560
+0.09(+1.40%)
Apr 09, 2018
6.454
6.473
6.157
6.170
17,069,474
-0.31(-4.78%)
Apr 06, 2018
6.560
6.603
6.405
6.479
10,469,889
-0.11(-1.64%)
Apr 05, 2018
6.729
6.736
6.522
6.587
20,092,678
-0.01(-0.09%)
Apr 04, 2018
6.482
6.609
6.411
6.593
11,414,370
-0.03(-0.47%)
Apr 03, 2018
6.717
6.748
6.578
6.624
16,399,801
+0.01(+0.19%)
Apr 02, 2018
6.711
6.717
6.569
6.612
10,661,470
-0.74(-10.02%)
Mar 29, 2018
7.348
7.348
7.348
0
+0.25(+3.48%)
Mar 28, 2018
7.020
7.144
6.965
7.101
12,167,100
+0.06(+0.88%)
Mar 27, 2018
7.187
7.209
7.026
7.039
6,793,926
-0.14(-1.98%)
Mar 26, 2018
7.268
7.286
7.110
7.181
14,597,672
+0.03(+0.43%)
Mar 23, 2018
7.113
7.255
7.076
7.150
22,125,520
+0.07(+1.05%)
Mar 22, 2018
7.101
7.190
7.042
7.076
13,948,657
-0.11(-1.46%)
Mar 21, 2018
7.094
7.200
7.067
7.181
19,509,652
+0.15(+2.20%)
Mar 20, 2018
7.088
7.113
6.995
7.026
9,479,244
-0.07(-0.96%)
Mar 19, 2018
7.101
7.181
7.063
7.094
12,112,205
-0.07(-1.04%)
Mar 16, 2018
7.138
7.246
7.122
7.169
15,555,824
+0.03(+0.43%)
Mar 15, 2018
7.249
7.255
7.094
7.138
10,702,881
-0.19(-2.62%)
Mar 14, 2018
7.385
7.391
7.218
7.329
8,693,204
-0.02(-0.25%)
Mar 13, 2018
7.472
7.484
7.311
7.348
7,641,997
-0.09(-1.25%)
Mar 12, 2018
7.410
7.456
7.382
7.441
17,939,462
+0.06(+0.75%)
Mar 09, 2018
7.397
7.410
7.323
7.385
17,874,512
+0.16(+2.23%)
Mar 08, 2018
7.379
7.388
7.175
7.224
12,594,234
-0.14(-1.93%)
Mar 07, 2018
7.308
7.367
13,260,194
-0.20(-2.70%)
Mar 06, 2018
7.602
7.676
7.543
7.571
12,142,252
+0.07(+0.99%)
Mar 05, 2018
7.348
7.518
7.323
7.496
11,766,737
+0.09(+1.25%)
Mar 02, 2018
7.311
7.410
7.218
7.404
11,016,446
+0.04(+0.55%)
Mar 01, 2018
7.456
7.493
7.276
7.363
13,892,050
-0.02(-0.25%)
Feb 28, 2018
7.567
7.573
7.382
7.382
16,430,406
-0.17(-2.29%)
Feb 27, 2018
7.703
7.703
7.552
7.555
7,895,519
-0.16(-2.08%)
Feb 26, 2018
7.709
7.737
7.626
7.715
9,972,519
+0.06(+0.73%)
Feb 23, 2018
7.623
7.666
7.505
7.660
8,676,334
+0.07(+0.98%)
Feb 22, 2018
7.533
7.586
8,728,693
+0.07(+0.90%)
Feb 21, 2018
7.548
7.722
7.499
7.518
20,933,616
+0.04(+0.58%)
Feb 20, 2018
7.264
7.530
7.258
7.474
13,914,247
+0.13(+1.77%)
Feb 16, 2018
7.344
7.344
7.344
0
-0.03(-0.42%)
Feb 15, 2018
7.462
7.351
7.375
10,043,226
+0.04(+0.59%)
Feb 14, 2018
7.042
7.382
7.042
7.332
25,034,454
+0.20(+2.86%)
Feb 13, 2018
7.048
7.165
7.026
7.128
6,957,441
+0.04(+0.52%)
Feb 12, 2018
7.079
7.137
6.989
7.091
12,787,155
+0.09(+1.24%)
Feb 09, 2018
7.072
7.097
6.807
7.004
19,177,766
+0.11(+1.52%)
Feb 08, 2018
7.314
7.314
6.899
6.899
18,708,362
-0.22(-3.04%)
Feb 07, 2018
7.357
7.388
7.116
7.116
16,941,764
-0.25(-3.36%)
Feb 06, 2018
7.029
7.400
7.011
7.363
26,925,656
+0.19(+2.67%)
Feb 05, 2018
7.369
7.480
7.060
7.171
20,669,250
-0.15(-2.11%)
Feb 02, 2018
7.474
7.530
7.307
7.326
25,382,596
-0.34(-4.47%)
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.