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
)
2.660
+0.010 (+0.38%)
Streaming Delayed Price
Updated: 10:55 AM EDT, Apr 18, 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 30, 2022
2.581
2.626
2.563
2.572
12,386,486
-0.03(-1.03%)
Dec 29, 2022
2.644
2.644
2.554
2.599
27,482,460
+0.01(+0.35%)
Dec 28, 2022
2.519
2.599
2.510
2.590
33,155,666
+0.13(+5.07%)
Dec 27, 2022
2.474
2.496
2.438
2.465
28,174,846
-0.15(-5.80%)
Dec 23, 2022
2.617
2.644
2.581
2.617
22,773,756
+0.05(+2.09%)
Dec 22, 2022
2.563
2.581
2.510
2.563
22,328,626
+0.03(+1.06%)
Dec 21, 2022
2.519
2.554
2.510
2.537
32,411,502
+0.03(+1.07%)
Dec 20, 2022
2.465
2.563
2.465
2.510
48,450,556
+0.12(+4.85%)
Dec 19, 2022
2.358
2.394
2.331
2.394
27,491,420
+0.09(+3.88%)
Dec 16, 2022
2.313
2.349
2.287
2.304
26,199,100
+0.00(+0.00%)
Dec 15, 2022
2.358
2.380
2.304
2.304
34,620,976
-0.05(-2.27%)
Dec 14, 2022
2.295
2.376
2.233
2.358
50,363,772
+0.08(+3.53%)
Dec 13, 2022
2.385
2.389
2.282
2.278
36,830,964
-0.11(-4.49%)
Dec 12, 2022
2.358
2.385
2.295
2.385
38,590,620
-0.03(-1.11%)
Dec 09, 2022
2.456
2.472
2.412
2.412
17,475,082
-0.05(-2.17%)
Dec 08, 2022
2.528
2.554
2.461
2.465
27,149,656
-0.08(-3.16%)
Dec 07, 2022
2.572
2.599
2.546
2.546
23,439,930
-0.02(-0.70%)
Dec 06, 2022
2.510
2.563
2.492
2.563
36,961,656
+0.08(+3.24%)
Dec 05, 2022
2.563
2.572
2.483
2.483
41,653,048
-0.15(-5.76%)
Dec 02, 2022
2.653
2.697
2.613
2.635
44,774,240
+0.01(+0.46%)
Dec 01, 2022
2.667
2.676
2.614
2.623
41,568,040
-0.03(-1.01%)
Nov 30, 2022
2.596
2.667
2.560
2.649
40,272,568
+0.06(+2.41%)
Nov 29, 2022
2.587
2.632
2.565
2.587
29,878,730
+0.05(+2.11%)
Nov 28, 2022
2.516
2.560
2.507
2.533
42,127,876
-0.01(-0.35%)
Nov 25, 2022
2.560
2.587
2.516
2.542
24,269,430
+0.00(+0.00%)
Nov 23, 2022
2.507
2.560
2.489
2.542
45,199,008
+0.00(+0.00%)
Nov 22, 2022
2.560
2.587
2.525
2.542
66,109,660
-0.04(-1.38%)
Nov 21, 2022
2.605
2.614
2.507
2.578
47,085,616
-0.01(-0.34%)
Nov 18, 2022
2.605
2.623
2.560
2.587
83,576,704
+0.04(+1.40%)
Nov 17, 2022
2.480
2.551
2.462
2.551
79,113,440
+0.06(+2.51%)
Nov 16, 2022
2.507
2.533
2.462
2.489
67,913,216
-0.02(-0.71%)
Nov 15, 2022
2.551
2.560
2.471
2.507
26,892,416
-0.01(-0.35%)
Nov 14, 2022
2.516
2.560
2.453
2.516
90,087,792
-0.03(-1.05%)
Nov 11, 2022
2.542
2.623
2.507
2.542
90,284,392
+0.11(+4.40%)
Nov 10, 2022
2.533
2.533
2.426
2.435
149,581,136
-0.19(-7.14%)
Nov 09, 2022
2.917
2.926
2.596
2.623
166,505,312
-0.60(-18.56%)
Nov 08, 2022
3.203
3.247
3.158
3.220
56,660,012
-0.01(-0.28%)
Nov 07, 2022
3.354
3.377
3.211
3.229
50,024,404
-0.20(-5.73%)
Nov 04, 2022
3.479
3.515
3.399
3.426
55,382,988
+0.02(+0.52%)
Nov 03, 2022
3.310
3.426
3.310
3.408
36,239,932
+0.10(+3.06%)
Nov 02, 2022
3.422
3.306
40,779,668
-0.14(-4.13%)
Nov 01, 2022
3.431
3.502
3.364
3.449
60,501,888
+0.07(+2.11%)
Oct 31, 2022
3.208
3.404
3.199
3.378
77,420,312
+0.18(+5.57%)
Oct 28, 2022
3.182
3.235
3.173
3.199
29,928,528
-0.02(-0.55%)
Oct 27, 2022
3.173
3.276
3.168
3.217
39,773,836
+0.10(+3.14%)
Oct 26, 2022
3.199
3.235
3.115
3.119
53,989,004
-0.16(-4.89%)
Oct 25, 2022
3.297
3.360
3.275
3.280
30,262,284
-0.05(-1.60%)
Oct 24, 2022
3.449
3.462
3.297
3.333
69,842,088
-0.22(-6.27%)
Oct 21, 2022
3.440
3.600
3.440
3.556
66,023,776
+0.12(+3.37%)
Oct 20, 2022
3.440
3.476
3.422
3.440
30,747,442
+0.06(+1.85%)
Oct 19, 2022
3.351
3.400
3.346
3.378
27,894,448
-0.01(-0.26%)
Oct 18, 2022
3.404
3.413
3.329
3.387
33,241,014
+0.04(+1.33%)
Oct 17, 2022
3.369
3.387
3.324
3.342
19,937,218
+0.04(+1.08%)
Oct 14, 2022
3.378
3.404
3.280
3.306
34,762,964
-0.06(-1.85%)
Oct 13, 2022
3.297
3.409
3.293
3.369
51,622,524
+0.06(+1.89%)
Oct 12, 2022
3.404
3.413
3.280
3.306
43,495,552
-0.12(-3.39%)
Oct 11, 2022
3.431
3.467
3.369
3.422
43,914,732
-0.04(-1.03%)
Oct 10, 2022
3.440
3.511
3.422
3.458
44,668,812
-0.06(-1.77%)
Oct 07, 2022
3.494
3.520
3.422
3.520
52,308,444
-0.08(-2.23%)
Oct 06, 2022
3.645
3.699
3.574
3.600
53,349,360
-0.07(-1.94%)
Oct 05, 2022
3.627
3.707
3.600
3.672
29,188,614
+0.03(+0.73%)
Oct 04, 2022
3.672
3.690
3.609
3.645
41,524,060
+0.03(+0.83%)
Oct 03, 2022
3.428
3.660
3.401
3.615
59,079,484
+0.34(+10.33%)
Sep 30, 2022
3.259
3.312
3.232
3.277
26,820,044
-0.02(-0.54%)
Sep 29, 2022
3.232
3.294
3.179
3.294
42,409,056
+0.03(+0.82%)
Sep 28, 2022
3.241
3.339
3.237
3.268
37,471,272
-0.01(-0.27%)
Sep 27, 2022
3.268
3.321
3.232
3.277
50,953,700
+0.00(+0.00%)
Sep 26, 2022
3.294
3.339
3.223
3.277
39,597,636
-0.12(-3.66%)
Sep 23, 2022
3.437
3.450
3.330
3.401
43,276,736
-0.12(-3.54%)
Sep 22, 2022
3.473
3.562
3.419
3.526
33,358,210
+0.12(+3.39%)
Sep 21, 2022
3.473
3.504
3.401
3.410
32,183,528
-0.05(-1.54%)
Sep 20, 2022
3.384
3.481
3.370
3.464
35,096,244
+0.11(+3.18%)
Sep 19, 2022
3.179
3.366
3.179
3.357
30,714,296
+0.17(+5.31%)
Sep 16, 2022
3.197
3.221
3.143
3.188
36,419,756
-0.07(-2.19%)
Sep 15, 2022
3.268
3.321
3.232
3.259
18,550,546
-0.05(-1.61%)
Sep 14, 2022
3.294
3.339
3.294
3.312
16,673,089
+0.01(+0.27%)
Sep 13, 2022
3.330
3.375
3.294
3.303
22,569,946
-0.08(-2.37%)
Sep 12, 2022
3.392
3.441
3.384
3.384
20,696,056
+0.05(+1.60%)
Sep 09, 2022
3.312
3.366
3.303
3.330
14,158,151
+0.07(+2.19%)
Sep 08, 2022
3.250
3.286
3.210
3.259
21,642,300
+0.00(+0.00%)
Sep 07, 2022
3.241
3.291
3.170
3.259
17,255,400
+0.00(+0.00%)
Sep 06, 2022
3.303
3.303
3.223
3.259
18,158,766
-0.02(-0.54%)
Sep 02, 2022
3.294
3.366
3.259
3.277
27,353,260
+0.04(+1.20%)
Sep 01, 2022
3.220
3.242
3.158
3.238
30,398,658
+0.01(+0.28%)
Aug 31, 2022
3.318
3.354
3.216
3.229
28,701,094
-0.13(-3.97%)
Aug 30, 2022
3.451
3.451
3.362
3.362
25,245,672
-0.08(-2.33%)
Aug 29, 2022
3.380
3.460
3.367
3.443
27,545,980
+0.07(+2.11%)
Aug 26, 2022
3.416
3.451
3.371
3.371
37,811,704
-0.02(-0.52%)
Aug 25, 2022
3.327
3.389
3.322
3.389
34,886,600
+0.04(+1.33%)
Aug 24, 2022
3.362
3.389
3.345
3.345
30,275,564
-0.01(-0.27%)
Aug 23, 2022
3.327
3.380
3.327
3.354
18,568,138
+0.07(+2.17%)
Aug 22, 2022
3.300
3.309
3.265
3.282
18,802,790
-0.06(-1.86%)
Aug 19, 2022
3.345
3.345
3.291
3.345
17,803,846
-0.04(-1.05%)
Aug 18, 2022
3.380
3.389
3.336
3.380
18,897,680
+0.00(+0.00%)
Aug 17, 2022
3.336
3.398
3.327
3.380
31,023,262
+0.00(+0.00%)
Aug 16, 2022
3.362
3.407
3.345
3.380
19,567,534
-0.01(-0.26%)
Aug 15, 2022
3.318
3.389
3.314
3.389
32,538,150
+0.02(+0.53%)
Aug 12, 2022
3.345
3.403
3.327
3.371
22,999,196
+0.08(+2.43%)
Aug 11, 2022
3.336
3.380
3.291
3.291
33,457,266
-0.01(-0.27%)
Aug 10, 2022
3.282
3.345
3.282
3.300
35,030,348
+0.07(+2.20%)
Aug 09, 2022
3.202
3.247
3.167
3.229
25,504,044
+0.04(+1.40%)
Aug 08, 2022
3.185
3.220
3.158
3.185
37,168,856
+0.01(+0.28%)
Aug 05, 2022
2.980
3.176
2.976
3.176
37,671,280
+0.13(+4.39%)
Aug 04, 2022
3.051
3.113
3.016
3.042
31,729,866
+0.05(+1.79%)
Aug 03, 2022
2.935
3.007
2.909
2.989
21,377,124
+0.05(+1.82%)
Aug 02, 2022
2.949
3.007
2.913
2.935
30,145,232
-0.01(-0.19%)
Aug 01, 2022
2.941
2.994
2.914
2.941
26,141,360
-0.01(-0.30%)
Jul 29, 2022
2.950
3.012
2.941
2.950
26,031,522
+0.01(+0.30%)
Jul 28, 2022
2.888
2.959
2.879
2.941
32,013,920
+0.05(+1.85%)
Jul 27, 2022
2.852
2.897
2.817
2.888
41,403,996
+0.08(+2.85%)
Jul 26, 2022
2.826
2.883
2.790
2.808
28,474,790
-0.03(-0.94%)
Jul 25, 2022
2.781
2.843
2.763
2.834
33,177,166
+0.12(+4.25%)
Jul 22, 2022
2.781
2.794
2.701
2.719
26,948,094
-0.06(-2.24%)
Jul 21, 2022
2.728
2.781
2.701
2.781
37,264,336
+0.03(+0.97%)
Jul 20, 2022
2.790
2.826
2.728
2.754
46,802,668
-0.03(-0.96%)
Jul 19, 2022
2.728
2.826
2.728
2.781
38,040,784
+0.06(+2.29%)
Jul 18, 2022
2.701
2.763
2.683
2.719
37,889,880
+0.04(+1.32%)
Jul 15, 2022
2.630
2.728
2.626
2.683
31,760,870
+0.06(+2.37%)
Jul 14, 2022
2.630
2.710
2.603
2.621
55,767,444
-0.12(-4.22%)
Jul 13, 2022
2.763
2.808
2.723
2.737
48,251,920
-0.03(-0.96%)
Jul 12, 2022
2.746
2.826
2.719
2.763
36,323,764
-0.03(-0.96%)
Jul 11, 2022
2.826
2.852
2.763
2.790
38,178,384
-0.10(-3.38%)
Jul 08, 2022
2.879
2.906
2.852
2.888
24,608,352
+0.02(+0.62%)
Jul 07, 2022
2.817
2.870
2.817
2.870
29,922,934
+0.11(+3.86%)
Jul 06, 2022
2.799
2.817
2.728
2.763
33,210,064
-0.05(-1.89%)
Jul 05, 2022
2.781
2.817
2.746
2.817
37,522,028
-0.05(-1.86%)
Jul 01, 2022
2.826
2.888
2.781
2.870
31,460,286
-0.02(-0.81%)
Jun 30, 2022
2.893
2.942
2.858
2.893
44,809,088
-0.10(-3.26%)
Jun 29, 2022
2.991
3.009
2.924
2.991
57,708,532
+0.02(+0.60%)
Jun 28, 2022
3.071
3.106
2.956
2.973
44,037,480
-0.10(-3.18%)
Jun 27, 2022
3.009
3.071
2.987
3.071
36,373,336
+0.08(+2.67%)
Jun 24, 2022
3.018
3.062
2.991
2.991
36,522,648
-0.04(-1.17%)
Jun 23, 2022
3.106
3.124
3.018
3.027
47,624,168
-0.12(-3.67%)
Jun 22, 2022
3.133
3.195
3.124
3.142
35,355,076
-0.04(-1.12%)
Jun 21, 2022
3.222
3.231
3.160
3.177
49,225,036
+0.06(+1.99%)
Jun 17, 2022
3.133
3.151
3.076
3.115
59,011,824
+0.02(+0.57%)
Jun 16, 2022
3.159
3.159
3.045
3.098
26,892,036
-0.11(-3.55%)
Jun 15, 2022
3.194
3.273
3.159
3.212
57,750,076
+0.06(+1.95%)
Jun 14, 2022
3.212
3.230
3.124
3.151
40,678,604
-0.04(-1.37%)
Jun 13, 2022
3.247
3.256
3.159
3.194
46,613,948
-0.12(-3.70%)
Jun 10, 2022
3.326
3.352
3.282
3.317
63,398,164
-0.10(-2.83%)
Jun 09, 2022
3.423
3.493
3.405
3.414
52,127,432
-0.05(-1.52%)
Jun 08, 2022
3.510
3.537
3.440
3.466
32,815,186
-0.07(-1.98%)
Jun 07, 2022
3.493
3.537
3.475
3.537
29,887,250
-0.06(-1.71%)
Jun 06, 2022
3.633
3.668
3.581
3.598
18,253,564
+0.00(+0.00%)
Jun 03, 2022
3.607
3.638
3.581
3.598
25,046,732
-0.04(-0.97%)
Jun 02, 2022
3.668
3.668
3.581
3.633
38,402,200
-0.01(-0.15%)
Jun 01, 2022
3.726
3.735
3.612
3.639
41,179,432
-0.09(-2.35%)
May 31, 2022
3.735
3.788
3.709
3.726
33,207,326
-0.04(-0.93%)
May 27, 2022
3.700
3.779
3.687
3.762
37,887,776
+0.06(+1.66%)
May 26, 2022
3.612
3.723
3.608
3.700
35,605,712
+0.07(+1.93%)
May 25, 2022
3.612
3.665
3.591
3.630
30,742,552
-0.04(-1.19%)
May 24, 2022
3.639
3.683
3.555
3.674
54,068,944
+0.06(+1.70%)
May 23, 2022
3.577
3.630
3.551
3.612
39,932,624
+0.11(+3.26%)
May 20, 2022
3.455
3.542
3.455
3.498
56,006,620
+0.09(+2.57%)
May 19, 2022
3.428
3.461
3.376
3.411
52,634,892
+0.02(+0.52%)
May 18, 2022
3.437
3.463
3.376
3.393
40,877,424
-0.07(-2.03%)
May 17, 2022
3.472
3.498
3.420
3.463
37,712,064
+0.10(+2.86%)
May 16, 2022
3.314
3.367
3.292
3.367
36,301,684
+0.05(+1.59%)
May 13, 2022
3.218
3.328
3.209
3.314
42,769,708
+0.10(+3.00%)
May 12, 2022
3.157
3.244
3.148
3.218
39,052,924
+0.04(+1.38%)
May 11, 2022
3.209
3.233
3.165
3.174
35,385,148
+0.03(+0.84%)
May 10, 2022
3.121
3.165
3.100
3.148
44,726,084
+0.08(+2.57%)
May 09, 2022
3.051
3.148
3.007
3.069
62,871,184
-0.04(-1.41%)
May 06, 2022
3.069
3.183
2.990
3.113
44,179,300
+0.05(+1.72%)
May 05, 2022
3.104
3.121
3.016
3.060
41,190,844
-0.16(-4.90%)
May 04, 2022
3.095
3.253
3.073
3.218
41,746,280
+0.06(+1.94%)
May 03, 2022
3.113
3.165
3.069
3.157
45,418,848
+0.11(+3.57%)
May 02, 2022
3.118
3.135
3.022
3.048
41,512,952
-0.11(-3.33%)
Apr 29, 2022
3.293
3.311
3.144
3.153
46,665,468
-0.04(-1.10%)
Apr 28, 2022
3.153
3.205
3.105
3.188
44,209,836
-0.01(-0.27%)
Apr 27, 2022
3.188
3.223
3.135
3.197
58,424,516
+0.02(+0.55%)
Apr 26, 2022
3.249
3.249
3.153
3.179
47,148,528
-0.20(-5.96%)
Apr 25, 2022
3.407
3.433
3.302
3.381
48,182,000
-0.06(-1.78%)
Apr 22, 2022
3.521
3.529
3.424
3.442
32,319,884
-0.07(-1.99%)
Apr 21, 2022
3.661
3.661
3.508
3.512
22,609,814
-0.14(-3.84%)
Apr 20, 2022
3.626
3.670
3.608
3.652
22,205,322
+0.01(+0.24%)
Apr 19, 2022
3.661
3.713
3.302
3.643
30,493,162
-0.39(-9.76%)
Apr 18, 2022
4.002
4.072
3.976
4.037
39,792,860
+0.10(+2.44%)
Apr 14, 2022
3.950
3.973
3.897
3.941
34,813,924
-0.04(-1.10%)
Apr 13, 2022
3.950
4.002
3.915
3.985
37,089,808
+0.04(+1.11%)
Apr 12, 2022
4.029
4.046
3.932
3.941
33,286,242
-0.02(-0.44%)
Apr 11, 2022
3.950
4.011
3.932
3.959
37,447,156
+0.03(+0.67%)
Apr 08, 2022
3.897
3.959
3.836
3.932
45,714,044
+0.04(+1.13%)
Apr 07, 2022
3.854
3.906
3.801
3.889
48,207,984
-0.01(-0.22%)
Apr 06, 2022
3.889
3.932
3.845
3.897
51,162,448
-0.06(-1.55%)
Apr 05, 2022
4.037
4.064
3.932
3.959
51,706,820
-0.16(-3.83%)
Apr 04, 2022
4.099
4.134
4.051
4.116
37,456,872
+0.03(+0.72%)
Apr 01, 2022
4.122
4.126
4.047
4.087
34,490,360
+0.03(+0.65%)
Mar 31, 2022
4.087
4.130
4.043
4.060
28,482,434
-0.02(-0.43%)
Mar 30, 2022
4.087
4.113
4.025
4.078
31,090,992
-0.04(-0.85%)
Mar 29, 2022
4.104
4.145
4.078
4.113
47,306,860
+0.08(+1.95%)
Mar 28, 2022
4.043
4.052
3.964
4.034
34,798,476
-0.03(-0.65%)
Mar 25, 2022
3.982
4.087
3.973
4.060
58,929,916
+0.11(+2.65%)
Mar 24, 2022
3.929
4.043
3.916
3.955
45,348,948
+0.07(+1.80%)
Mar 23, 2022
3.850
3.912
3.824
3.885
35,769,416
+0.03(+0.68%)
Mar 22, 2022
3.850
3.894
3.824
3.859
36,086,956
+0.08(+2.08%)
Mar 21, 2022
3.710
3.780
3.684
3.780
42,662,084
+0.12(+3.35%)
Mar 18, 2022
3.614
3.667
3.597
3.658
55,053,836
+0.03(+0.72%)
Mar 17, 2022
3.597
3.654
3.535
3.632
44,202,240
+0.04(+1.22%)
Mar 16, 2022
3.509
3.588
3.494
3.588
48,979,016
+0.11(+3.27%)
Mar 15, 2022
3.492
3.544
3.439
3.474
49,392,228
-0.04(-1.24%)
Mar 14, 2022
3.605
3.649
3.518
3.518
44,887,020
-0.01(-0.25%)
Mar 11, 2022
3.605
3.623
3.518
3.527
41,846,296
-0.06(-1.71%)
Mar 10, 2022
3.492
3.588
3.588
38,744,300
-0.01(-0.24%)
Mar 09, 2022
3.527
3.640
3.527
3.597
45,448,712
+0.22(+6.48%)
Mar 08, 2022
3.308
3.430
3.277
3.378
53,480,564
+0.11(+3.49%)
Mar 07, 2022
3.387
3.404
3.264
3.264
42,638,644
-0.13(-3.87%)
Mar 04, 2022
3.422
3.430
3.343
3.395
45,255,556
-0.14(-3.96%)
Mar 03, 2022
3.544
3.553
3.492
3.535
35,387,184
+0.13(+3.70%)
Mar 02, 2022
3.357
3.427
3.331
3.409
38,273,772
+0.06(+1.83%)
Mar 01, 2022
3.357
3.453
3.331
3.348
38,128,240
-0.03(-0.78%)
Feb 28, 2022
3.357
3.383
3.322
3.374
26,335,572
-0.04(-1.28%)
Feb 25, 2022
3.383
3.444
3.392
3.418
44,268,924
+0.00(+0.00%)
Feb 24, 2022
3.392
3.444
3.314
3.418
83,273,216
-0.20(-5.56%)
Feb 23, 2022
3.654
3.663
3.602
3.619
29,014,162
+0.04(+1.22%)
Feb 22, 2022
3.637
3.637
3.549
3.575
47,706,796
-0.03(-0.73%)
Feb 18, 2022
3.602
0
+0.07(+1.98%)
Feb 17, 2022
3.593
3.602
3.523
3.532
24,836,630
-0.07(-2.06%)
Feb 16, 2022
3.549
3.619
3.541
3.606
30,691,960
+0.05(+1.35%)
Feb 15, 2022
3.549
3.575
3.514
3.558
28,357,254
+0.07(+2.00%)
Feb 14, 2022
3.488
3.506
3.444
3.488
45,647,152
-0.01(-0.25%)
Feb 11, 2022
3.523
3.584
3.462
3.497
74,776,848
+0.02(+0.50%)
Feb 10, 2022
3.453
3.549
3.453
3.479
76,647,088
+0.04(+1.27%)
Feb 09, 2022
3.488
3.497
3.418
3.436
140,640,720
-0.33(-8.82%)
Feb 08, 2022
3.759
3.798
3.680
3.768
40,789,976
+0.01(+0.23%)
Feb 07, 2022
3.724
3.812
3.724
3.759
38,477,592
+0.01(+0.23%)
Feb 04, 2022
3.715
3.768
3.698
3.750
37,201,020
+0.02(+0.47%)
Feb 03, 2022
3.663
3.759
3.733
43,787,252
+0.05(+1.43%)
Feb 02, 2022
3.715
3.715
3.645
3.680
32,931,318
-0.11(-2.91%)
Feb 01, 2022
3.738
3.791
3.730
3.791
29,480,460
+0.04(+1.17%)
Jan 31, 2022
3.616
3.756
3.747
40,803,264
+0.11(+3.13%)
Jan 28, 2022
3.599
3.642
3.564
3.634
49,480,644
+0.05(+1.46%)
Jan 27, 2022
3.625
3.651
3.529
3.581
49,843,800
+0.03(+0.74%)
Jan 26, 2022
3.529
3.599
3.503
3.555
74,203,504
+0.02(+0.49%)
Jan 25, 2022
3.406
3.555
3.354
3.537
66,873,352
+0.16(+4.65%)
Jan 24, 2022
3.345
3.380
3.284
3.380
80,676,928
+0.04(+1.31%)
Jan 21, 2022
3.380
3.406
3.319
3.337
50,245,780
-0.03(-0.78%)
Jan 20, 2022
3.363
3.424
3.354
3.363
35,375,336
+0.00(+0.00%)
Jan 19, 2022
3.372
3.398
3.328
3.363
40,784,852
+0.07(+2.12%)
Jan 18, 2022
3.337
3.363
3.275
3.293
59,210,628
+0.00(+0.00%)
Jan 14, 2022
3.293
0
+0.06(+1.89%)
Jan 13, 2022
3.188
3.267
3.175
3.232
44,842,980
+0.04(+1.37%)
Jan 12, 2022
3.188
3.214
3.144
3.188
52,204,752
+0.00(+0.00%)
Jan 11, 2022
3.101
3.188
3.101
3.188
42,494,312
+0.10(+3.40%)
Jan 10, 2022
3.109
3.127
3.066
3.083
47,587,028
-0.03(-1.12%)
Jan 07, 2022
3.005
3.118
2.996
3.118
42,895,512
+0.07(+2.29%)
Jan 06, 2022
3.005
3.057
2.981
3.048
41,683,288
+0.10(+3.25%)
Jan 05, 2022
3.048
3.075
2.952
2.952
42,078,756
-0.06(-2.03%)
Jan 04, 2022
2.996
3.075
2.992
3.013
49,339,136
-0.01(-0.48%)
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.