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
)
2.510
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2020
4.387
4.387
4.387
14,807,063
-0.01(-0.19%)
Dec 30, 2020
4.395
4.453
4.378
4.395
14,807,063
+0.00(+0.00%)
Dec 29, 2020
4.437
4.437
4.362
4.395
15,339,729
+0.03(+0.73%)
Dec 28, 2020
4.421
4.421
4.314
4.363
19,668,614
-0.02(-0.56%)
Dec 24, 2020
4.371
4.413
4.318
4.388
6,786,990
+0.01(+0.19%)
Dec 23, 2020
4.330
4.404
4.322
4.380
19,406,482
+0.08(+1.91%)
Dec 22, 2020
4.298
4.339
4.256
4.298
18,493,290
+0.06(+1.36%)
Dec 21, 2020
4.289
4.318
4.232
4.240
35,570,592
-0.15(-3.37%)
Dec 18, 2020
4.404
4.454
4.363
4.388
22,356,336
+0.00(+0.00%)
Dec 17, 2020
4.462
4.487
4.355
4.388
32,932,550
-0.04(-0.93%)
Dec 16, 2020
4.298
4.429
4.232
4.429
24,619,466
+0.10(+2.28%)
Dec 15, 2020
4.314
4.363
4.289
4.330
23,122,076
+0.04(+0.96%)
Dec 14, 2020
4.355
4.388
4.256
4.289
25,978,334
-0.07(-1.51%)
Dec 11, 2020
4.330
4.380
4.281
4.355
22,244,252
-0.04(-0.93%)
Dec 10, 2020
4.240
4.413
4.224
4.396
31,746,816
+0.27(+6.57%)
Dec 09, 2020
4.150
4.199
4.076
4.125
23,873,898
-0.01(-0.20%)
Dec 08, 2020
4.224
4.273
4.100
4.133
24,322,546
-0.06(-1.37%)
Dec 07, 2020
4.265
4.306
4.129
4.191
38,023,288
+0.01(+0.20%)
Dec 04, 2020
4.100
4.182
4.067
4.182
37,932,008
+0.04(+0.99%)
Dec 03, 2020
4.199
4.296
4.088
4.141
41,822,984
+0.07(+1.61%)
Dec 02, 2020
4.018
4.109
4.002
4.076
31,987,302
+0.04(+1.09%)
Dec 01, 2020
3.900
4.122
3.900
4.032
38,532,004
+0.30(+8.15%)
Nov 30, 2020
3.793
3.859
3.703
3.728
33,040,442
-0.08(-2.16%)
Nov 27, 2020
3.867
3.908
3.810
3.810
21,969,726
-0.13(-3.33%)
Nov 25, 2020
3.884
3.958
3.868
3.941
33,915,384
-0.02(-0.41%)
Nov 24, 2020
3.900
3.991
3.876
3.958
42,926,360
+0.21(+5.47%)
Nov 23, 2020
3.785
3.793
3.689
3.752
28,610,444
+0.02(+0.66%)
Nov 20, 2020
3.785
3.818
3.695
3.728
23,792,662
-0.11(-2.99%)
Nov 19, 2020
3.818
3.876
3.785
3.843
31,309,538
+0.03(+0.86%)
Nov 18, 2020
3.867
3.908
3.785
3.810
37,186,280
-0.11(-2.73%)
Nov 17, 2020
3.777
3.933
3.761
3.917
41,636,972
+0.07(+1.92%)
Nov 16, 2020
3.802
3.843
3.728
3.843
49,853,624
+0.21(+5.88%)
Nov 13, 2020
3.514
3.646
3.506
3.629
39,876,456
+0.12(+3.51%)
Nov 12, 2020
3.637
3.654
3.481
3.506
39,461,200
-0.19(-5.11%)
Nov 11, 2020
3.654
3.744
3.654
3.695
46,092,144
-0.02(-0.66%)
Nov 10, 2020
3.613
3.736
3.580
3.720
51,424,476
+0.21(+6.09%)
Nov 09, 2020
3.473
3.514
3.375
3.506
48,390,208
+0.31(+9.77%)
Nov 06, 2020
3.104
3.202
3.063
3.194
29,791,736
+0.09(+2.91%)
Nov 05, 2020
3.054
3.112
3.022
3.104
30,697,636
+0.11(+3.85%)
Nov 04, 2020
2.915
3.013
2.907
2.989
56,386,592
+0.02(+0.65%)
Nov 03, 2020
2.961
3.019
2.928
2.969
40,588,736
+0.07(+2.55%)
Nov 02, 2020
2.937
2.969
2.887
2.896
12,500,245
+0.02(+0.86%)
Oct 30, 2020
2.896
2.920
2.822
2.871
35,017,908
-0.08(-2.78%)
Oct 29, 2020
2.896
2.961
2.818
2.953
43,329,604
+0.00(+0.00%)
Oct 28, 2020
3.068
3.101
2.953
2.953
28,527,446
-0.25(-7.69%)
Oct 27, 2020
3.322
3.330
3.183
3.199
33,833,176
-0.11(-3.47%)
Oct 26, 2020
3.281
3.347
3.248
3.314
26,227,452
+0.03(+1.00%)
Oct 23, 2020
3.371
3.421
3.257
3.281
31,667,380
-0.05(-1.48%)
Oct 22, 2020
3.199
3.339
3.191
3.330
42,086,820
+0.16(+5.18%)
Oct 21, 2020
3.092
3.224
3.084
3.166
49,441,172
+0.02(+0.52%)
Oct 20, 2020
3.101
3.175
3.092
3.150
32,841,102
+0.13(+4.35%)
Oct 19, 2020
2.978
3.076
2.945
3.019
25,276,668
+0.07(+2.51%)
Oct 16, 2020
2.994
2.994
2.937
2.945
22,357,610
-0.05(-1.64%)
Oct 15, 2020
2.986
3.068
2.978
2.994
22,000,342
-0.05(-1.62%)
Oct 14, 2020
3.060
3.084
3.035
3.043
20,568,124
+0.00(+0.00%)
Oct 13, 2020
3.043
3.084
2.994
3.043
29,228,048
-0.04(-1.33%)
Oct 12, 2020
3.060
3.117
3.035
3.084
11,697,397
+0.01(+0.27%)
Oct 09, 2020
3.002
3.125
2.961
3.076
36,157,628
+0.06(+1.90%)
Oct 08, 2020
2.855
3.027
2.838
3.019
29,920,946
+0.20(+6.98%)
Oct 07, 2020
2.920
2.928
2.822
2.822
36,761,188
-0.08(-2.82%)
Oct 06, 2020
2.945
3.027
2.863
2.904
24,619,916
-0.02(-0.84%)
Oct 05, 2020
2.822
2.937
2.797
2.928
23,820,076
+0.11(+3.78%)
Oct 02, 2020
2.797
2.952
2.797
2.822
29,914,464
+0.00(+0.10%)
Oct 01, 2020
2.795
2.823
2.770
2.819
13,522,818
+0.01(+0.29%)
Sep 30, 2020
2.795
2.835
2.770
2.811
18,635,334
+0.05(+1.78%)
Sep 29, 2020
2.803
2.859
2.754
2.762
25,583,922
-0.09(-3.16%)
Sep 28, 2020
3.008
3.032
2.819
2.852
38,279,612
-0.03(-1.14%)
Sep 25, 2020
2.860
2.901
2.827
2.885
13,031,625
-0.03(-1.12%)
Sep 24, 2020
2.868
2.958
2.819
2.917
20,376,866
+0.10(+3.49%)
Sep 23, 2020
2.926
2.950
2.811
2.819
19,386,662
-0.14(-4.71%)
Sep 22, 2020
3.016
3.049
2.922
2.958
14,905,154
-0.01(-0.28%)
Sep 21, 2020
2.950
3.008
2.909
2.967
22,993,736
-0.04(-1.36%)
Sep 18, 2020
3.147
3.147
2.999
3.008
28,402,096
-0.20(-6.14%)
Sep 17, 2020
3.139
3.217
3.131
3.204
15,460,065
+0.01(+0.26%)
Sep 16, 2020
3.155
3.253
3.147
3.196
22,286,134
+0.04(+1.30%)
Sep 15, 2020
3.221
3.221
3.122
3.155
17,592,986
-0.05(-1.53%)
Sep 14, 2020
3.139
3.221
3.098
3.204
23,245,216
+0.08(+2.62%)
Sep 11, 2020
3.180
3.192
3.106
3.122
20,259,634
-0.07(-2.31%)
Sep 10, 2020
3.335
3.352
3.188
3.196
20,748,220
-0.11(-3.47%)
Sep 09, 2020
3.344
3.344
3.286
3.311
18,000,178
+0.02(+0.75%)
Sep 08, 2020
3.286
3.327
3.253
3.286
20,105,134
-0.09(-2.67%)
Sep 04, 2020
3.426
3.458
3.344
3.376
37,815,200
+0.00(+0.00%)
Sep 03, 2020
3.294
3.426
3.286
3.376
52,174,492
+0.17(+5.37%)
Sep 02, 2020
3.188
3.225
3.163
3.204
17,988,996
-0.01(-0.17%)
Sep 01, 2020
3.185
3.234
3.169
3.210
22,793,352
+0.12(+3.98%)
Aug 31, 2020
3.185
3.185
3.087
3.087
22,264,566
-0.16(-4.80%)
Aug 28, 2020
3.136
3.251
3.136
3.242
32,729,778
+0.17(+5.60%)
Aug 27, 2020
3.062
3.124
3.042
3.071
19,070,448
+0.07(+2.18%)
Aug 26, 2020
3.120
3.120
2.972
3.005
17,215,150
-0.11(-3.67%)
Aug 25, 2020
3.095
3.128
3.038
3.120
20,486,762
+0.04(+1.33%)
Aug 24, 2020
3.062
3.120
3.046
3.079
20,445,206
+0.07(+2.17%)
Aug 21, 2020
3.013
3.021
2.967
3.013
15,618,129
-0.01(-0.27%)
Aug 20, 2020
2.972
3.054
2.915
3.021
25,062,422
-0.05(-1.60%)
Aug 19, 2020
3.103
3.120
3.054
3.071
24,035,780
-0.03(-1.06%)
Aug 18, 2020
3.136
3.161
3.071
3.103
24,525,834
+0.06(+1.88%)
Aug 17, 2020
3.161
3.173
3.021
3.046
26,556,342
-0.13(-4.12%)
Aug 14, 2020
3.210
3.242
3.161
3.177
24,801,150
-0.06(-1.77%)
Aug 13, 2020
3.251
3.334
3.202
3.234
18,650,512
+0.01(+0.25%)
Aug 12, 2020
3.316
3.316
3.177
3.226
32,239,492
-0.06(-1.75%)
Aug 11, 2020
3.341
3.365
3.283
3.283
18,377,384
-0.01(-0.25%)
Aug 10, 2020
3.324
3.353
3.242
3.292
17,647,552
+0.01(+0.25%)
Aug 07, 2020
3.259
3.382
3.214
3.283
28,811,510
-0.07(-1.96%)
Aug 06, 2020
3.292
3.373
3.275
3.349
23,015,272
+0.00(+0.00%)
Aug 05, 2020
3.373
3.406
3.275
3.349
23,517,512
+0.03(+0.99%)
Aug 04, 2020
3.357
3.423
3.234
3.316
36,601,108
-0.08(-2.33%)
Aug 03, 2020
3.420
3.461
3.346
3.395
28,455,056
-0.06(-1.66%)
Jul 31, 2020
3.608
3.608
3.444
3.452
27,048,716
-0.26(-7.05%)
Jul 30, 2020
3.747
3.772
3.624
3.714
21,277,688
-0.07(-1.94%)
Jul 29, 2020
3.780
3.835
3.755
3.788
22,742,032
+0.06(+1.54%)
Jul 28, 2020
3.682
3.788
3.682
3.731
26,000,684
+0.02(+0.66%)
Jul 27, 2020
3.592
3.727
3.551
3.706
29,511,096
+0.19(+5.35%)
Jul 24, 2020
3.452
3.575
3.407
3.518
15,578,029
+0.00(+0.00%)
Jul 23, 2020
3.567
3.600
3.485
3.518
19,712,564
-0.12(-3.37%)
Jul 22, 2020
3.624
3.665
3.567
3.641
27,524,146
+0.06(+1.60%)
Jul 21, 2020
3.559
3.673
3.551
3.583
32,460,208
+0.14(+4.04%)
Jul 20, 2020
3.362
3.461
3.354
3.444
15,393,160
+0.07(+1.94%)
Jul 17, 2020
3.412
3.444
3.371
3.379
14,665,694
-0.01(-0.24%)
Jul 16, 2020
3.395
3.428
3.371
3.387
13,759,008
-0.02(-0.48%)
Jul 15, 2020
3.485
3.526
3.387
3.403
24,090,500
+0.01(+0.24%)
Jul 14, 2020
3.264
3.395
3.223
3.395
26,129,966
+0.08(+2.47%)
Jul 13, 2020
3.403
3.420
3.305
3.313
19,797,422
-0.07(-2.17%)
Jul 10, 2020
3.289
3.387
3.272
3.387
39,881,548
+0.06(+1.72%)
Jul 09, 2020
3.452
3.485
3.297
3.330
33,290,628
-0.08(-2.40%)
Jul 08, 2020
3.346
3.436
3.338
3.412
23,123,904
+0.13(+3.99%)
Jul 07, 2020
3.420
3.461
3.281
3.281
25,253,376
-0.13(-3.84%)
Jul 06, 2020
3.395
3.469
3.362
3.412
26,020,588
+0.20(+6.38%)
Jul 02, 2020
3.305
3.371
3.199
3.207
21,464,450
-0.01(-0.42%)
Jul 01, 2020
3.147
3.253
3.140
3.220
21,327,910
+0.11(+3.41%)
Jun 30, 2020
3.130
3.155
3.073
3.114
21,864,564
-0.07(-2.31%)
Jun 29, 2020
3.163
3.204
3.090
3.188
25,011,118
+0.11(+3.45%)
Jun 26, 2020
3.147
3.159
3.065
3.081
18,666,064
-0.17(-5.28%)
Jun 25, 2020
3.261
3.286
3.143
3.253
28,483,358
+0.08(+2.58%)
Jun 24, 2020
3.351
3.359
3.163
3.171
26,621,550
-0.25(-7.18%)
Jun 23, 2020
3.417
3.482
3.359
3.417
31,573,226
+0.09(+2.70%)
Jun 22, 2020
3.482
3.482
3.310
3.327
22,621,104
-0.02(-0.73%)
Jun 19, 2020
3.457
3.457
3.335
3.351
57,527,872
-0.03(-0.97%)
Jun 18, 2020
3.376
3.474
3.351
3.384
32,868,696
-0.07(-2.13%)
Jun 17, 2020
3.515
3.556
3.408
3.457
25,303,396
+0.00(+0.00%)
Jun 16, 2020
3.531
3.556
3.359
3.457
33,328,792
+0.09(+2.67%)
Jun 15, 2020
3.286
3.441
3.241
3.368
24,909,248
-0.12(-3.51%)
Jun 12, 2020
3.466
3.556
3.392
3.490
43,134,220
+0.18(+5.43%)
Jun 11, 2020
3.351
3.474
3.249
3.310
32,775,458
-0.30(-8.37%)
Jun 10, 2020
3.866
3.891
3.613
3.613
37,427,012
-0.20(-5.15%)
Jun 09, 2020
3.752
3.907
3.727
3.809
29,755,136
-0.11(-2.92%)
Jun 08, 2020
3.760
3.936
3.703
3.923
24,994,288
+0.25(+6.67%)
Jun 05, 2020
3.801
3.829
3.621
3.678
30,225,592
+0.20(+5.63%)
Jun 04, 2020
3.384
3.535
3.343
3.482
31,416,420
+0.02(+0.71%)
Jun 03, 2020
3.490
3.556
3.425
3.457
32,220,088
+0.21(+6.55%)
Jun 02, 2020
3.106
3.245
3.090
3.245
22,050,534
+0.27(+9.17%)
Jun 01, 2020
2.923
3.017
2.899
2.972
20,824,314
+0.15(+5.20%)
May 29, 2020
2.817
2.899
2.752
2.825
27,974,932
-0.08(-2.81%)
May 28, 2020
2.997
2.997
2.883
2.907
21,134,824
-0.11(-3.52%)
May 27, 2020
3.021
3.034
2.932
3.013
18,251,292
+0.09(+3.07%)
May 26, 2020
3.046
3.062
2.874
2.923
25,947,194
+0.19(+6.87%)
May 22, 2020
2.703
2.776
2.642
2.736
24,683,022
+0.03(+1.21%)
May 21, 2020
2.629
2.744
2.629
2.703
23,613,146
+0.18(+7.12%)
May 20, 2020
2.499
2.556
2.470
2.523
18,568,296
+0.07(+3.00%)
May 19, 2020
2.540
2.548
2.450
2.450
30,913,798
-0.09(-3.54%)
May 18, 2020
2.531
2.564
2.466
2.540
41,365,376
+0.14(+5.78%)
May 15, 2020
2.491
2.535
2.384
2.401
20,795,210
-0.08(-3.29%)
May 14, 2020
2.278
2.499
2.188
2.482
44,680,664
+0.14(+5.92%)
May 13, 2020
2.417
2.433
2.278
2.344
30,532,528
-0.04(-1.71%)
May 12, 2020
2.499
2.540
2.376
2.384
22,827,766
-0.11(-4.26%)
May 11, 2020
2.564
2.613
2.474
2.491
19,792,450
-0.11(-4.09%)
May 08, 2020
2.482
2.597
2.458
2.597
35,908,412
+0.17(+7.20%)
May 07, 2020
2.488
2.488
2.349
2.422
42,558,744
-0.15(-5.71%)
May 06, 2020
2.610
2.610
2.528
2.569
18,216,692
-0.10(-3.67%)
May 05, 2020
2.708
2.806
2.634
2.667
22,664,690
-0.03(-1.21%)
May 04, 2020
2.675
2.708
2.618
2.700
29,309,578
-0.02(-0.60%)
May 01, 2020
2.757
2.814
2.691
2.716
10,954,627
-0.15(-5.40%)
Apr 30, 2020
2.887
2.928
2.838
2.871
20,794,110
-0.26(-8.33%)
Apr 29, 2020
3.018
3.140
2.977
3.132
20,283,434
+0.20(+6.67%)
Apr 28, 2020
2.846
2.957
2.838
2.936
32,449,212
+0.29(+11.11%)
Apr 27, 2020
2.675
2.740
2.577
2.643
27,030,172
+0.10(+3.85%)
Apr 24, 2020
2.716
2.740
2.459
2.545
30,440,880
-0.29(-10.34%)
Apr 23, 2020
2.977
2.985
2.806
2.838
17,117,438
-0.10(-3.33%)
Apr 22, 2020
2.936
3.018
2.904
2.936
19,496,946
+0.07(+2.27%)
Apr 21, 2020
2.928
2.977
2.822
2.871
21,036,406
-0.12(-4.09%)
Apr 20, 2020
3.050
3.054
2.977
2.993
12,604,911
-0.15(-4.68%)
Apr 17, 2020
3.213
3.213
3.034
3.140
12,036,161
+0.07(+2.12%)
Apr 16, 2020
3.181
3.197
3.058
3.075
17,722,414
-0.11(-3.33%)
Apr 15, 2020
3.148
3.258
3.127
3.181
19,335,074
-0.12(-3.70%)
Apr 14, 2020
3.385
3.458
3.287
3.303
21,965,134
-0.27(-7.53%)
Apr 13, 2020
3.507
3.580
3.393
3.572
17,696,664
+0.01(+0.23%)
Apr 09, 2020
3.654
3.735
3.532
3.564
23,771,440
-0.01(-0.23%)
Apr 08, 2020
3.417
3.585
3.360
3.572
14,559,046
+0.21(+6.31%)
Apr 07, 2020
3.548
3.556
3.348
3.360
27,733,766
+0.13(+4.04%)
Apr 06, 2020
3.222
3.311
3.165
3.230
23,814,448
+0.33(+11.55%)
Apr 03, 2020
2.969
2.993
2.781
2.895
22,443,706
-0.20(-6.33%)
Apr 02, 2020
3.091
3.156
3.018
3.091
14,840,482
+0.01(+0.26%)
Apr 01, 2020
3.083
3.132
2.977
3.083
17,434,866
-0.23(-6.90%)
Mar 31, 2020
3.360
3.368
3.185
3.311
18,917,422
-0.06(-1.69%)
Mar 30, 2020
3.344
3.442
3.254
3.368
13,998,656
+0.05(+1.47%)
Mar 27, 2020
3.385
3.491
3.271
3.319
15,703,275
-0.32(-8.74%)
Mar 26, 2020
3.687
3.776
3.462
3.638
30,795,258
+0.07(+2.06%)
Mar 25, 2020
3.287
3.817
3.205
3.564
23,489,638
+0.28(+8.44%)
Mar 24, 2020
3.050
3.303
3.050
3.287
23,859,350
+0.51(+18.53%)
Mar 23, 2020
2.928
2.948
2.683
2.773
38,389,324
-0.30(-9.81%)
Mar 20, 2020
3.474
3.507
3.058
3.075
35,595,612
-0.27(-8.05%)
Mar 19, 2020
3.140
3.434
2.993
3.344
37,420,212
+0.12(+3.80%)
Mar 18, 2020
3.442
3.613
3.091
3.222
33,707,096
-0.65(-16.84%)
Mar 17, 2020
3.621
3.988
3.483
3.874
35,150,912
+0.26(+7.22%)
Mar 16, 2020
3.662
3.956
3.536
3.613
32,117,358
-0.63(-14.81%)
Mar 13, 2020
4.461
4.469
3.760
4.241
38,248,500
+0.61(+16.85%)
Mar 12, 2020
3.629
3.923
3.434
3.629
32,643,734
-0.66(-15.40%)
Mar 11, 2020
4.633
4.665
4.127
4.290
48,669,956
-0.43(-9.15%)
Mar 10, 2020
4.763
4.812
4.559
4.722
27,974,634
+0.24(+5.46%)
Mar 09, 2020
4.576
4.641
4.404
4.478
46,535,096
-0.51(-10.29%)
Mar 06, 2020
5.032
5.151
4.975
4.991
35,129,940
-0.22(-4.23%)
Mar 05, 2020
5.277
5.293
5.114
5.212
49,141,044
-0.23(-4.20%)
Mar 04, 2020
5.424
5.465
5.293
5.440
40,555,996
+0.02(+0.30%)
Mar 03, 2020
5.522
5.636
5.375
5.424
37,505,988
-0.19(-3.43%)
Mar 02, 2020
5.519
5.641
5.429
5.616
30,932,088
+0.09(+1.62%)
Feb 28, 2020
5.405
5.551
5.347
5.527
34,875,260
+0.05(+0.89%)
Feb 27, 2020
5.494
5.661
5.470
5.478
28,584,818
-0.06(-1.03%)
Feb 26, 2020
5.649
5.731
5.462
5.535
30,171,956
-0.07(-1.31%)
Feb 25, 2020
5.722
5.731
5.559
5.608
14,060,305
-0.10(-1.71%)
Feb 24, 2020
5.674
5.747
5.584
5.706
18,596,958
-0.20(-3.31%)
Feb 21, 2020
5.853
5.943
5.828
5.902
15,372,221
-0.06(-0.96%)
Feb 20, 2020
5.991
6.040
5.910
5.959
20,070,434
-0.11(-1.75%)
Feb 19, 2020
6.024
6.122
6.024
6.065
18,282,822
+0.10(+1.64%)
Feb 18, 2020
6.000
6.016
5.902
5.967
23,150,650
-0.18(-2.86%)
Feb 14, 2020
6.208
6.240
6.094
6.143
13,267,219
-0.05(-0.79%)
Feb 13, 2020
6.232
6.273
6.151
6.192
13,654,004
-0.13(-2.06%)
Feb 12, 2020
6.379
6.407
6.261
6.322
34,601,984
-0.09(-1.40%)
Feb 11, 2020
6.525
6.533
6.371
6.411
15,694,422
+0.03(+0.51%)
Feb 10, 2020
6.322
6.452
6.269
6.379
14,660,101
+0.03(+0.51%)
Feb 07, 2020
6.289
6.419
6.224
6.346
16,656,693
+0.02(+0.26%)
Feb 06, 2020
6.517
6.525
6.273
6.330
31,056,508
-0.07(-1.14%)
Feb 05, 2020
6.501
6.525
6.403
6.403
25,882,690
+0.09(+1.42%)
Feb 04, 2020
6.387
6.415
6.281
6.314
13,042,244
+0.01(+0.18%)
Feb 03, 2020
6.286
6.383
6.286
6.302
14,946,140
+0.10(+1.57%)
Jan 31, 2020
6.245
6.261
6.147
6.204
15,252,069
-0.15(-2.30%)
Jan 30, 2020
6.229
6.383
6.188
6.351
19,497,186
+0.02(+0.39%)
Jan 29, 2020
6.448
6.481
6.318
6.326
12,004,259
-0.15(-2.38%)
Jan 28, 2020
6.481
6.530
6.416
6.481
8,830,500
+0.04(+0.63%)
Jan 27, 2020
6.473
6.546
6.424
6.440
13,128,172
-0.20(-2.94%)
Jan 24, 2020
6.660
6.705
6.554
6.635
17,516,932
-0.10(-1.45%)
Jan 23, 2020
6.562
6.782
6.489
6.733
31,100,910
+0.21(+3.24%)
Jan 22, 2020
6.538
6.546
6.465
6.522
25,447,404
+0.08(+1.26%)
Jan 21, 2020
6.644
6.676
6.440
6.440
39,126,304
-0.42(-6.16%)
Jan 17, 2020
6.855
6.904
6.790
6.863
15,000,459
+0.16(+2.43%)
Jan 16, 2020
6.652
6.741
6.627
6.700
20,314,066
+0.10(+1.48%)
Jan 15, 2020
6.709
6.717
6.562
6.603
20,242,558
-0.21(-3.10%)
Jan 14, 2020
6.757
6.814
6.700
6.814
10,385,509
+0.02(+0.36%)
Jan 13, 2020
6.790
6.839
6.766
6.790
13,574,985
-0.02(-0.24%)
Jan 10, 2020
6.985
7.018
6.782
6.806
15,020,012
-0.15(-2.22%)
Jan 09, 2020
6.961
6.977
6.879
6.961
19,172,308
-0.12(-1.72%)
Jan 08, 2020
7.131
7.229
7.042
7.083
20,737,826
-0.11(-1.58%)
Jan 07, 2020
7.196
7.237
7.131
7.196
13,237,053
-0.13(-1.78%)
Jan 06, 2020
7.310
7.416
7.262
7.327
14,957,642
-0.20(-2.59%)
Jan 03, 2020
7.457
7.575
7.424
7.522
23,106,102
+0.02(+0.27%)
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.