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
)
2.430
-0.010 (-0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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, 2022
3.606
3.745
3.737
40,917,524
+0.11(+3.12%)
Jan 28, 2022
3.589
3.632
3.554
3.623
49,619,200
+0.05(+1.46%)
Jan 27, 2022
3.615
3.641
3.519
3.571
49,983,372
+0.03(+0.74%)
Jan 26, 2022
3.519
3.589
3.493
3.545
74,411,296
+0.02(+0.49%)
Jan 25, 2022
3.397
3.545
3.345
3.528
67,060,612
+0.16(+4.65%)
Jan 24, 2022
3.336
3.371
3.275
3.371
80,902,848
+0.04(+1.31%)
Jan 21, 2022
3.371
3.397
3.310
3.327
50,386,476
-0.03(-0.78%)
Jan 20, 2022
3.353
3.414
3.345
3.353
35,474,396
+0.00(+0.00%)
Jan 19, 2022
3.362
3.388
3.319
3.353
40,899,056
+0.07(+2.12%)
Jan 18, 2022
3.327
3.353
3.266
3.284
59,376,428
+0.00(+0.00%)
Jan 14, 2022
3.284
0
+0.06(+1.89%)
Jan 13, 2022
3.179
3.258
3.166
3.223
44,968,552
+0.04(+1.37%)
Jan 12, 2022
3.179
3.205
3.136
3.179
52,350,940
+0.00(+0.00%)
Jan 11, 2022
3.092
3.179
3.092
3.179
42,613,304
+0.10(+3.40%)
Jan 10, 2022
3.101
3.118
3.057
3.075
47,720,280
-0.03(-1.12%)
Jan 07, 2022
2.996
3.110
2.988
3.110
43,015,628
+0.07(+2.29%)
Jan 06, 2022
2.996
3.049
2.973
3.040
41,800,012
+0.10(+3.25%)
Jan 05, 2022
3.040
3.066
2.944
2.944
42,196,584
-0.06(-2.03%)
Jan 04, 2022
2.988
3.066
2.983
3.005
49,477,296
-0.01(-0.48%)
Jan 03, 2022
2.976
3.028
2.967
3.019
40,990,776
+0.04(+1.46%)
Dec 31, 2021
2.941
3.002
2.941
2.976
11,208,140
+0.01(+0.29%)
Dec 30, 2021
2.937
2.993
2.924
2.967
39,218,748
+0.04(+1.49%)
Dec 29, 2021
2.958
2.976
2.915
2.924
28,148,420
-0.03(-1.18%)
Dec 28, 2021
2.976
3.011
2.958
2.958
28,794,876
-0.03(-1.16%)
Dec 27, 2021
2.932
2.993
2.915
2.993
21,927,116
+0.05(+1.77%)
Dec 23, 2021
2.889
2.941
2.880
2.941
32,446,970
+0.03(+1.20%)
Dec 22, 2021
2.863
2.915
2.828
2.906
46,554,540
+0.04(+1.52%)
Dec 21, 2021
2.906
2.915
2.837
2.863
28,744,792
-0.01(-0.23%)
Dec 20, 2021
2.921
2.929
2.844
2.869
66,272,648
-0.12(-4.02%)
Dec 17, 2021
3.015
3.024
2.955
2.990
46,867,172
-0.07(-2.25%)
Dec 16, 2021
3.007
3.075
2.981
3.058
52,134,592
+0.04(+1.42%)
Dec 15, 2021
3.007
3.024
2.938
3.015
54,675,976
+0.02(+0.57%)
Dec 14, 2021
3.067
3.118
2.998
2.998
30,980,670
+0.03(+1.16%)
Dec 13, 2021
3.084
3.100
2.964
2.964
30,838,952
-0.09(-3.09%)
Dec 10, 2021
3.093
3.110
3.033
3.058
64,161,296
-0.05(-1.66%)
Dec 09, 2021
3.161
3.170
3.084
3.110
31,790,596
-0.10(-3.21%)
Dec 08, 2021
3.179
3.247
3.161
3.213
40,797,564
+0.02(+0.54%)
Dec 07, 2021
3.179
3.230
3.153
3.196
43,399,176
+0.01(+0.27%)
Dec 06, 2021
3.161
3.264
3.144
3.187
46,208,768
+0.07(+2.20%)
Dec 03, 2021
3.196
3.205
3.093
3.118
64,718,080
-0.03(-1.09%)
Dec 02, 2021
3.067
3.161
3.050
3.153
59,282,860
+0.18(+6.17%)
Dec 01, 2021
3.090
3.115
2.961
2.969
39,128,544
-0.05(-1.70%)
Nov 30, 2021
3.085
3.094
2.952
3.021
52,839,028
-0.05(-1.68%)
Nov 29, 2021
3.141
3.150
3.064
3.072
42,702,396
-0.06(-1.92%)
Nov 26, 2021
3.150
3.154
3.072
3.133
37,323,492
-0.09(-2.93%)
Nov 24, 2021
3.141
3.235
3.115
3.227
38,708,824
+0.09(+3.01%)
Nov 23, 2021
3.072
3.158
3.021
3.133
71,182,768
+0.04(+1.39%)
Nov 22, 2021
3.158
3.210
3.081
3.090
47,079,228
-0.06(-1.91%)
Nov 19, 2021
3.175
3.192
3.124
3.150
47,102,344
-0.03(-0.81%)
Nov 18, 2021
3.158
3.175
3.090
3.175
44,283,104
-0.04(-1.33%)
Nov 17, 2021
3.235
3.278
3.205
3.218
48,451,516
-0.03(-1.06%)
Nov 16, 2021
3.227
3.261
3.184
3.253
39,549,824
-0.03(-0.79%)
Nov 15, 2021
3.287
3.330
3.278
3.278
17,584,852
-0.03(-0.78%)
Nov 12, 2021
3.244
3.304
3.201
3.304
45,025,396
+0.04(+1.32%)
Nov 11, 2021
3.244
3.313
3.227
3.261
52,744,492
+0.08(+2.43%)
Nov 10, 2021
3.098
3.184
66,642,932
+0.15(+4.80%)
Nov 09, 2021
3.072
3.090
3.004
3.038
43,198,048
+0.01(+0.28%)
Nov 08, 2021
3.081
3.145
3.021
3.030
36,679,328
-0.07(-2.22%)
Nov 05, 2021
3.055
3.167
3.055
3.098
64,118,212
+0.17(+5.87%)
Nov 04, 2021
3.081
3.098
2.909
2.927
55,624,596
-0.19(-6.06%)
Nov 03, 2021
3.064
3.184
3.047
3.115
48,377,732
+0.06(+2.06%)
Nov 02, 2021
3.078
3.094
3.027
3.052
18,546,688
-0.06(-1.93%)
Nov 01, 2021
3.044
3.130
3.087
3.112
32,547,958
+0.11(+3.71%)
Oct 29, 2021
3.112
3.138
3.001
3.001
47,258,476
-0.13(-4.11%)
Oct 28, 2021
3.130
3.164
3.070
3.130
46,505,312
-0.03(-0.82%)
Oct 27, 2021
3.207
3.250
3.147
3.155
40,049,756
+0.03(+1.10%)
Oct 26, 2021
3.138
3.121
44,413,224
-0.09(-2.67%)
Oct 25, 2021
3.164
3.232
3.147
3.207
38,356,964
+0.12(+3.89%)
Oct 22, 2021
3.147
3.155
2.949
3.087
97,195,216
-0.13(-4.00%)
Oct 21, 2021
3.292
3.327
3.155
3.215
57,078,936
-0.12(-3.60%)
Oct 20, 2021
3.250
3.370
3.250
3.335
48,857,292
+0.11(+3.46%)
Oct 19, 2021
3.310
3.361
3.211
3.224
33,891,036
-0.14(-4.08%)
Oct 18, 2021
3.310
3.395
3.267
3.361
43,555,884
+0.01(+0.26%)
Oct 15, 2021
3.181
3.370
3.175
3.352
49,414,760
+0.20(+6.25%)
Oct 14, 2021
3.190
3.198
3.138
3.155
25,235,224
-0.03(-1.08%)
Oct 13, 2021
3.181
3.198
3.104
3.190
30,877,588
+0.02(+0.54%)
Oct 12, 2021
3.241
3.241
3.142
3.172
15,257,870
-0.02(-0.54%)
Oct 11, 2021
3.267
3.284
3.185
3.190
25,369,106
-0.08(-2.36%)
Oct 08, 2021
3.284
3.352
3.241
3.267
55,555,912
+0.01(+0.26%)
Oct 07, 2021
3.344
3.344
3.250
3.258
36,299,036
-0.09(-2.56%)
Oct 06, 2021
3.250
3.357
3.215
3.344
43,249,788
+0.03(+1.04%)
Oct 05, 2021
3.284
3.361
3.250
3.310
30,553,168
+0.02(+0.52%)
Oct 04, 2021
3.292
3.365
3.241
3.292
33,115,180
-0.13(-3.68%)
Oct 01, 2021
3.324
3.444
3.307
3.418
43,970,944
+0.14(+4.18%)
Sep 30, 2021
3.298
3.324
3.247
3.281
40,816,756
-0.01(-0.26%)
Sep 29, 2021
3.247
3.328
3.217
3.290
58,083,412
+0.09(+2.67%)
Sep 28, 2021
3.367
3.401
3.213
3.204
60,402,808
-0.12(-3.61%)
Sep 27, 2021
3.238
3.375
3.213
3.324
74,470,776
+0.07(+2.11%)
Sep 24, 2021
3.298
3.315
3.230
3.255
29,009,334
-0.09(-2.81%)
Sep 23, 2021
3.247
3.375
3.247
3.350
36,910,348
+0.12(+3.71%)
Sep 22, 2021
3.213
3.273
3.195
3.230
38,791,528
+0.05(+1.62%)
Sep 21, 2021
3.110
3.221
3.101
3.178
47,669,672
+0.09(+2.77%)
Sep 20, 2021
3.195
3.195
3.058
3.093
41,621,100
-0.15(-4.75%)
Sep 17, 2021
3.332
3.341
3.230
3.247
42,324,636
-0.13(-3.81%)
Sep 16, 2021
3.410
3.410
3.337
3.375
29,735,234
-0.06(-1.75%)
Sep 15, 2021
3.444
3.470
3.418
3.435
22,658,796
-0.04(-1.23%)
Sep 14, 2021
3.512
3.538
3.444
3.478
37,282,700
-0.04(-1.22%)
Sep 13, 2021
3.487
3.555
3.457
3.521
31,336,528
+0.09(+2.75%)
Sep 10, 2021
3.504
3.530
3.410
3.427
48,565,048
-0.02(-0.50%)
Sep 09, 2021
3.418
3.512
3.341
3.444
68,847,336
+0.05(+1.52%)
Sep 08, 2021
3.598
3.624
3.392
3.392
48,349,628
-0.27(-7.48%)
Sep 07, 2021
3.667
3.735
3.624
3.667
16,642,804
+0.01(+0.23%)
Sep 03, 2021
3.692
3.709
3.628
3.658
36,704,132
-0.04(-1.16%)
Sep 02, 2021
3.761
3.804
3.675
3.701
32,733,216
-0.13(-3.50%)
Sep 01, 2021
3.852
3.912
3.809
3.835
20,267,838
+0.00(+0.00%)
Aug 31, 2021
3.835
3.921
3.801
3.835
32,831,394
+0.03(+0.90%)
Aug 30, 2021
3.826
3.848
3.771
3.801
20,003,202
-0.05(-1.33%)
Aug 27, 2021
3.749
3.852
3.732
3.852
20,218,054
+0.11(+2.97%)
Aug 26, 2021
3.809
3.826
3.741
3.741
17,826,968
-0.11(-2.89%)
Aug 25, 2021
3.784
3.861
3.758
3.852
19,622,124
+0.02(+0.45%)
Aug 24, 2021
3.672
3.852
3.672
3.835
31,878,926
+0.21(+5.66%)
Aug 23, 2021
3.629
3.655
3.587
3.629
28,026,908
+0.01(+0.24%)
Aug 20, 2021
3.535
3.621
3.531
3.621
34,073,716
+0.00(+0.00%)
Aug 19, 2021
3.629
3.647
3.527
3.621
49,743,536
-0.02(-0.47%)
Aug 18, 2021
3.715
3.775
3.629
3.638
48,722,584
-0.09(-2.30%)
Aug 17, 2021
3.689
3.792
3.672
3.724
30,543,480
-0.01(-0.23%)
Aug 16, 2021
3.818
3.822
3.724
3.732
20,538,280
-0.09(-2.46%)
Aug 13, 2021
3.784
3.826
3.724
3.826
22,825,384
+0.03(+0.90%)
Aug 12, 2021
3.843
3.861
3.766
3.792
29,353,228
-0.07(-1.77%)
Aug 11, 2021
3.843
3.925
3.801
3.861
25,896,884
+0.01(+0.22%)
Aug 10, 2021
3.843
3.899
3.822
3.852
26,521,440
-0.01(-0.22%)
Aug 09, 2021
3.895
3.938
3.852
3.861
25,578,966
-0.03(-0.88%)
Aug 06, 2021
3.843
3.899
3.773
3.895
30,698,176
+0.06(+1.56%)
Aug 05, 2021
3.912
3.968
3.775
3.835
49,677,132
-0.03(-0.67%)
Aug 04, 2021
3.903
3.963
3.826
3.861
53,527,272
-0.16(-4.04%)
Aug 03, 2021
3.980
4.049
3.886
4.023
43,874,812
-0.01(-0.14%)
Aug 02, 2021
4.097
4.166
4.012
4.029
32,377,340
+0.03(+0.86%)
Jul 30, 2021
4.106
4.174
3.960
3.994
33,131,382
-0.14(-3.31%)
Jul 29, 2021
4.174
4.190
4.089
4.131
19,137,372
+0.00(+0.00%)
Jul 28, 2021
4.046
4.166
4.046
4.131
31,804,054
+0.14(+3.43%)
Jul 27, 2021
3.943
4.012
3.913
3.994
24,090,080
+0.03(+0.65%)
Jul 26, 2021
3.917
3.994
3.909
3.969
20,849,230
+0.06(+1.53%)
Jul 23, 2021
3.960
3.986
3.866
3.909
22,339,256
-0.01(-0.22%)
Jul 22, 2021
3.969
3.975
3.909
3.917
26,067,146
-0.05(-1.29%)
Jul 21, 2021
3.935
4.003
3.922
3.969
28,738,736
+0.03(+0.87%)
Jul 20, 2021
3.849
3.969
3.823
3.935
31,975,900
+0.05(+1.32%)
Jul 19, 2021
3.969
3.977
3.858
3.883
32,577,466
-0.16(-4.02%)
Jul 16, 2021
4.140
4.157
4.037
4.046
29,637,902
-0.08(-1.87%)
Jul 15, 2021
4.183
4.225
4.071
4.123
28,638,788
-0.08(-1.83%)
Jul 14, 2021
4.302
4.337
4.166
4.200
39,924,796
+0.08(+1.87%)
Jul 13, 2021
4.089
4.166
4.063
4.123
26,322,058
+0.00(+0.00%)
Jul 12, 2021
4.020
4.148
4.003
4.123
27,140,508
+0.11(+2.77%)
Jul 09, 2021
4.020
4.054
3.986
4.012
13,137,361
+0.05(+1.30%)
Jul 08, 2021
3.952
4.012
3.892
3.960
37,622,960
-0.05(-1.28%)
Jul 07, 2021
4.037
4.067
3.952
4.012
27,654,526
+0.01(+0.21%)
Jul 06, 2021
4.097
4.136
4.003
4.003
25,377,394
-0.27(-6.40%)
Jul 02, 2021
4.268
4.285
4.166
4.277
28,446,878
+0.09(+2.17%)
Jul 01, 2021
4.311
4.328
4.152
4.186
30,287,352
-0.11(-2.53%)
Jun 30, 2021
4.295
4.366
4.274
4.295
31,053,494
-0.08(-1.91%)
Jun 29, 2021
4.412
4.433
4.320
4.378
24,867,312
-0.04(-0.95%)
Jun 28, 2021
4.445
4.454
4.345
4.420
32,555,510
-0.02(-0.38%)
Jun 25, 2021
4.596
4.604
4.399
4.437
23,572,954
-0.18(-3.81%)
Jun 24, 2021
4.579
4.621
4.529
4.613
26,586,714
+0.07(+1.47%)
Jun 23, 2021
4.546
4.642
4.504
4.546
29,780,774
+0.00(+0.00%)
Jun 22, 2021
4.537
4.571
4.496
4.546
33,850,092
-0.03(-0.73%)
Jun 21, 2021
4.546
4.588
4.517
4.579
17,337,968
+0.07(+1.48%)
Jun 18, 2021
4.621
4.646
4.487
4.512
29,062,064
-0.12(-2.53%)
Jun 17, 2021
4.722
4.755
4.600
4.630
34,781,972
-0.02(-0.36%)
Jun 16, 2021
4.613
4.747
4.558
4.646
48,459,936
+0.02(+0.36%)
Jun 15, 2021
4.596
4.638
4.537
4.630
22,251,026
+0.03(+0.73%)
Jun 14, 2021
4.596
4.646
4.529
4.596
26,344,946
+0.04(+0.92%)
Jun 11, 2021
4.579
4.604
4.483
4.554
35,092,232
-0.05(-1.09%)
Jun 10, 2021
4.663
4.688
4.588
4.604
28,259,788
+0.02(+0.36%)
Jun 09, 2021
4.638
4.738
4.579
4.588
39,898,748
-0.11(-2.32%)
Jun 08, 2021
4.621
4.747
4.604
4.697
34,731,820
+0.01(+0.18%)
Jun 07, 2021
4.621
4.772
4.571
4.688
36,865,712
+0.04(+0.90%)
Jun 04, 2021
4.571
4.680
4.554
4.646
27,919,510
+0.12(+2.59%)
Jun 03, 2021
4.521
4.587
4.504
4.529
17,567,488
-0.06(-1.21%)
Jun 02, 2021
4.359
4.601
4.344
4.585
48,460,652
+0.21(+4.78%)
Jun 01, 2021
4.325
4.380
4.302
4.375
22,305,876
+0.13(+2.95%)
May 28, 2021
4.191
4.262
4.183
4.250
23,893,052
+0.05(+1.20%)
May 27, 2021
4.141
4.200
4.070
4.200
27,399,344
+0.08(+1.83%)
May 26, 2021
4.024
4.133
4.024
4.124
17,332,454
+0.13(+3.35%)
May 25, 2021
4.049
4.057
3.982
3.991
27,733,004
-0.04(-1.04%)
May 24, 2021
4.049
4.074
4.020
4.032
16,076,302
+0.01(+0.21%)
May 21, 2021
4.032
4.057
3.965
4.024
29,754,676
-0.03(-0.62%)
May 20, 2021
4.016
4.057
3.995
4.049
24,430,344
+0.06(+1.47%)
May 19, 2021
3.957
4.007
3.932
3.991
23,871,494
-0.01(-0.21%)
May 18, 2021
3.965
4.024
3.945
3.999
24,473,794
+0.08(+1.92%)
May 17, 2021
3.873
3.947
3.848
3.924
21,107,744
-0.02(-0.42%)
May 14, 2021
3.940
3.974
3.848
3.940
28,082,208
+0.09(+2.39%)
May 13, 2021
3.798
3.898
3.790
3.848
30,893,488
+0.10(+2.68%)
May 12, 2021
3.832
3.869
3.731
3.748
30,081,580
-0.17(-4.27%)
May 11, 2021
3.873
3.957
3.865
3.915
31,466,518
+0.00(+0.00%)
May 10, 2021
3.832
3.940
3.811
3.915
37,943,416
+0.08(+1.96%)
May 07, 2021
3.790
3.857
3.773
3.840
27,573,174
+0.07(+1.77%)
May 06, 2021
3.706
3.773
3.706
3.773
23,374,364
+0.08(+2.27%)
May 05, 2021
3.664
3.706
3.581
3.689
47,887,880
+0.06(+1.61%)
May 04, 2021
3.681
3.689
3.606
3.631
28,770,142
-0.10(-2.61%)
May 03, 2021
3.728
3.803
3.703
3.728
38,185,172
+0.09(+2.53%)
Apr 30, 2021
3.678
3.703
3.619
3.636
31,831,090
-0.06(-1.58%)
Apr 29, 2021
3.778
3.791
3.670
3.695
20,602,082
-0.11(-2.86%)
Apr 28, 2021
3.636
3.820
3.636
3.803
33,360,372
+0.24(+6.81%)
Apr 27, 2021
3.578
3.645
3.544
3.561
27,207,996
+0.01(+0.24%)
Apr 26, 2021
3.636
3.645
3.536
3.553
27,976,322
+0.01(+0.24%)
Apr 23, 2021
3.536
3.594
3.519
3.544
30,407,126
+0.03(+0.71%)
Apr 22, 2021
3.519
3.540
3.462
3.519
26,199,462
+0.08(+2.18%)
Apr 21, 2021
3.444
3.461
3.402
3.444
7,336,536
-0.01(-0.24%)
Apr 20, 2021
3.528
3.561
3.452
3.452
30,790,552
-0.09(-2.59%)
Apr 19, 2021
3.511
3.569
3.494
3.544
35,504,748
-0.32(-8.23%)
Apr 16, 2021
3.778
3.912
3.762
3.862
20,510,320
+0.07(+1.76%)
Apr 15, 2021
3.828
3.862
3.753
3.795
19,927,628
+0.01(+0.22%)
Apr 14, 2021
3.678
3.837
3.674
3.787
27,698,132
+0.07(+1.80%)
Apr 13, 2021
3.661
3.770
3.645
3.720
20,717,230
-0.01(-0.22%)
Apr 12, 2021
3.728
3.745
3.670
3.728
22,227,614
+0.03(+0.68%)
Apr 09, 2021
3.711
3.770
3.665
3.703
22,641,900
-0.04(-1.12%)
Apr 08, 2021
3.745
3.795
3.711
3.745
20,800,484
+0.04(+1.13%)
Apr 07, 2021
3.803
3.828
3.703
3.703
39,869,340
-0.06(-1.56%)
Apr 06, 2021
3.803
3.845
3.745
3.762
29,170,392
-0.03(-0.66%)
Apr 05, 2021
3.812
3.870
3.770
3.787
24,224,636
+0.03(+0.89%)
Apr 01, 2021
3.887
3.904
3.745
3.753
30,788,988
-0.17(-4.40%)
Mar 31, 2021
3.901
3.963
3.859
3.926
26,366,720
-0.02(-0.42%)
Mar 30, 2021
3.859
3.968
3.846
3.943
29,426,844
+0.08(+2.16%)
Mar 29, 2021
3.834
3.901
3.780
3.859
31,806,538
-0.03(-0.65%)
Mar 26, 2021
3.917
3.934
3.817
3.884
29,188,394
-0.02(-0.43%)
Mar 25, 2021
3.817
3.909
3.792
3.901
39,182,120
+0.04(+1.08%)
Mar 24, 2021
3.943
3.993
3.842
3.859
35,588,112
-0.09(-2.33%)
Mar 23, 2021
3.976
4.076
3.951
3.951
43,615,116
-0.06(-1.46%)
Mar 22, 2021
3.943
4.034
3.901
4.009
45,830,612
+0.03(+0.84%)
Mar 19, 2021
3.976
4.059
3.922
3.976
58,609,284
+0.04(+1.06%)
Mar 18, 2021
3.943
4.034
3.876
3.934
51,117,300
+0.07(+1.73%)
Mar 17, 2021
3.659
3.892
3.659
3.867
33,610,020
+0.17(+4.51%)
Mar 16, 2021
3.742
3.767
3.659
3.700
31,143,920
-0.03(-0.89%)
Mar 15, 2021
3.700
3.790
3.675
3.734
22,031,058
-0.01(-0.22%)
Mar 12, 2021
3.725
3.767
3.703
3.742
25,965,392
-0.05(-1.32%)
Mar 11, 2021
3.750
3.817
3.659
3.792
60,359,032
+0.14(+3.89%)
Mar 10, 2021
3.558
3.700
3.525
3.650
69,268,624
+0.12(+3.31%)
Mar 09, 2021
3.483
3.592
3.433
3.533
37,313,256
+0.08(+2.42%)
Mar 08, 2021
3.675
3.734
3.450
3.450
46,656,252
-0.23(-6.14%)
Mar 05, 2021
3.717
3.717
3.608
3.675
48,946,744
+0.15(+4.27%)
Mar 04, 2021
3.583
3.667
3.500
3.525
58,915,252
+0.12(+3.43%)
Mar 03, 2021
3.341
3.475
3.241
3.408
62,641,596
+0.02(+0.49%)
Mar 02, 2021
3.291
3.458
3.249
3.391
53,937,820
+0.08(+2.35%)
Mar 01, 2021
3.422
3.505
3.305
3.313
43,909,332
-0.14(-4.11%)
Feb 26, 2021
3.597
3.622
3.430
3.455
45,913,120
-0.11(-3.04%)
Feb 25, 2021
3.706
3.722
3.539
3.564
38,380,540
-0.17(-4.47%)
Feb 24, 2021
3.681
3.739
3.639
3.731
38,215,900
-0.02(-0.45%)
Feb 23, 2021
3.639
3.764
3.597
3.747
42,970,508
+0.23(+6.40%)
Feb 22, 2021
3.572
3.647
3.522
3.522
75,560,112
-0.30(-7.86%)
Feb 19, 2021
3.872
3.948
3.810
3.822
31,702,464
-0.03(-0.87%)
Feb 18, 2021
3.881
3.935
3.793
3.856
37,910,760
-0.06(-1.41%)
Feb 17, 2021
3.936
3.936
3.844
3.911
25,846,410
-0.03(-0.64%)
Feb 16, 2021
3.986
3.994
3.853
3.936
21,255,184
+0.03(+0.64%)
Feb 12, 2021
3.894
3.986
3.886
3.911
23,919,058
-0.03(-0.85%)
Feb 11, 2021
3.969
3.994
3.878
3.944
24,728,210
+0.02(+0.42%)
Feb 10, 2021
3.928
3.951
3.861
3.928
21,425,544
-0.05(-1.26%)
Feb 09, 2021
3.853
4.011
3.836
3.978
24,317,164
+0.01(+0.21%)
Feb 08, 2021
3.969
4.044
3.923
3.969
17,954,818
-0.07(-1.65%)
Feb 05, 2021
4.053
4.061
3.996
4.036
27,113,360
+0.04(+1.04%)
Feb 04, 2021
4.019
4.061
3.961
3.994
39,836,788
+0.08(+2.13%)
Feb 03, 2021
3.978
4.011
3.894
3.911
26,821,954
+0.01(+0.21%)
Feb 02, 2021
3.961
3.978
3.853
3.903
31,120,044
+0.06(+1.60%)
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.