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
)
2.720
+0.070 (+2.64%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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, 2016
4.705
4.705
4.705
0
-0.06(-1.25%)
Dec 29, 2016
4.688
4.796
4.688
4.764
14,355,061
+0.09(+1.85%)
Dec 28, 2016
4.570
4.696
4.548
4.678
20,584,822
+0.19(+4.21%)
Dec 27, 2016
4.553
4.559
4.483
4.489
18,307,922
+0.01(+0.24%)
Dec 23, 2016
4.478
4.478
4.478
0
+0.11(+2.60%)
Dec 22, 2016
4.305
4.381
4.283
4.364
16,449,590
+0.05(+1.24%)
Dec 21, 2016
4.391
4.402
4.305
4.311
12,887,808
-0.03(-0.62%)
Dec 20, 2016
4.348
4.364
4.279
4.337
23,545,000
+0.13(+3.18%)
Dec 19, 2016
4.327
4.332
4.199
4.204
24,028,578
-0.06(-1.38%)
Dec 16, 2016
4.337
4.386
4.241
4.263
23,925,822
-0.09(-1.97%)
Dec 15, 2016
4.300
4.386
4.223
4.348
48,983,916
+0.05(+1.12%)
Dec 14, 2016
4.444
4.466
4.300
4.300
27,279,920
-0.13(-2.90%)
Dec 13, 2016
4.492
4.535
4.402
4.428
61,608,704
+0.05(+1.10%)
Dec 12, 2016
4.508
4.519
4.353
4.380
42,183,148
-0.18(-3.87%)
Dec 09, 2016
4.535
4.596
4.514
4.556
27,715,150
+0.05(+1.19%)
Dec 08, 2016
4.498
4.533
4.455
4.503
28,186,564
+0.01(+0.12%)
Dec 07, 2016
4.556
4.583
4.450
4.498
32,535,584
-0.01(-0.12%)
Dec 06, 2016
4.402
4.548
4.388
4.503
18,938,468
+0.07(+1.57%)
Dec 05, 2016
4.332
4.434
4.321
4.434
19,504,486
+0.07(+1.72%)
Dec 02, 2016
4.327
4.428
4.297
4.359
20,847,372
+0.09(+2.07%)
Dec 01, 2016
4.462
4.473
4.265
4.270
41,503,372
-0.35(-7.51%)
Nov 30, 2016
4.633
4.727
4.617
4.617
33,288,664
+0.08(+1.76%)
Nov 29, 2016
4.655
4.671
4.516
4.537
22,233,238
-0.14(-2.97%)
Nov 28, 2016
4.601
4.724
4.580
4.676
21,893,560
+0.11(+2.34%)
Nov 25, 2016
4.542
4.607
4.510
4.569
10,542,816
-0.09(-1.83%)
Nov 23, 2016
4.655
4.655
4.655
0
-0.03(-0.57%)
Nov 22, 2016
4.777
4.777
4.617
4.681
33,289,286
+0.02(+0.46%)
Nov 21, 2016
4.676
4.724
4.601
4.660
31,170,032
+0.08(+1.75%)
Nov 18, 2016
4.585
4.644
4.518
4.580
19,461,218
+0.11(+2.39%)
Nov 17, 2016
4.585
4.617
4.457
4.473
21,057,726
-0.14(-3.01%)
Nov 16, 2016
4.639
4.716
4.591
4.612
27,950,500
-0.12(-2.48%)
Nov 15, 2016
4.553
4.756
4.553
4.729
28,103,808
+0.19(+4.24%)
Nov 14, 2016
4.548
4.580
4.430
4.537
48,402,292
-0.06(-1.28%)
Nov 11, 2016
4.404
4.655
4.254
4.596
44,818,580
+0.03(+0.58%)
Nov 10, 2016
4.847
4.895
4.526
4.569
46,027,680
-0.68(-12.92%)
Nov 09, 2016
5.268
5.423
5.242
5.247
27,372,824
-0.24(-4.38%)
Nov 08, 2016
5.423
5.599
5.367
5.487
15,702,664
+0.01(+0.20%)
Nov 07, 2016
5.429
5.487
5.389
5.477
17,734,124
+0.27(+5.23%)
Nov 04, 2016
5.162
5.300
5.130
5.204
21,073,660
+0.01(+0.10%)
Nov 03, 2016
5.295
5.418
5.172
5.199
19,963,706
-0.09(-1.76%)
Nov 02, 2016
5.298
5.386
5.239
5.292
11,520,976
-0.05(-1.00%)
Nov 01, 2016
5.511
5.522
5.271
5.346
15,283,475
-0.21(-3.75%)
Oct 31, 2016
5.527
5.575
5.458
5.554
19,868,794
+0.16(+2.97%)
Oct 28, 2016
5.410
5.447
5.316
5.394
17,597,652
-0.03(-0.49%)
Oct 27, 2016
5.479
5.520
5.402
5.420
17,258,560
+0.05(+0.99%)
Oct 26, 2016
5.388
5.442
5.340
5.367
18,774,454
-0.08(-1.47%)
Oct 25, 2016
5.404
5.490
5.346
5.447
22,398,130
-0.02(-0.29%)
Oct 24, 2016
5.543
5.564
5.412
5.463
17,986,350
+0.01(+0.20%)
Oct 21, 2016
5.463
5.495
5.442
5.452
11,333,093
-0.07(-1.26%)
Oct 20, 2016
5.383
5.532
5.372
5.522
21,896,154
+0.15(+2.78%)
Oct 19, 2016
5.431
5.484
5.367
5.372
18,223,166
-0.05(-0.98%)
Oct 18, 2016
5.319
5.447
5.250
5.426
72,835,184
+0.19(+3.67%)
Oct 17, 2016
5.159
5.255
5.132
5.234
19,994,594
+0.09(+1.66%)
Oct 14, 2016
5.207
5.233
5.143
5.148
11,791,288
+0.00(+0.00%)
Oct 13, 2016
5.041
5.169
4.977
5.148
17,539,328
+0.11(+2.12%)
Oct 12, 2016
5.089
5.119
5.020
5.041
58,813,240
-0.07(-1.36%)
Oct 11, 2016
5.068
5.111
5.036
5.111
12,417,932
-0.01(-0.10%)
Oct 10, 2016
5.127
5.168
5.084
5.116
12,209,409
+0.03(+0.63%)
Oct 07, 2016
5.100
5.105
4.980
5.084
17,528,936
+0.06(+1.17%)
Oct 06, 2016
4.988
5.041
4.977
5.025
22,607,768
+0.00(+0.00%)
Oct 05, 2016
5.015
5.052
4.983
5.025
14,650,837
+0.09(+1.84%)
Oct 04, 2016
4.967
4.999
4.887
4.935
26,313,742
-0.02(-0.37%)
Oct 03, 2016
4.782
4.958
4.761
4.953
21,269,400
+0.22(+4.72%)
Sep 30, 2016
4.787
4.808
4.704
4.730
20,480,290
+0.02(+0.44%)
Sep 29, 2016
4.865
4.886
4.693
4.709
26,539,116
-0.16(-3.22%)
Sep 28, 2016
4.826
4.876
4.730
4.865
22,206,032
+0.05(+1.08%)
Sep 27, 2016
4.704
4.824
4.662
4.813
22,857,578
+0.13(+2.67%)
Sep 26, 2016
4.693
4.727
4.662
4.688
11,791,267
-0.06(-1.21%)
Sep 23, 2016
4.751
4.798
4.704
4.746
17,078,192
-0.03(-0.55%)
Sep 22, 2016
4.782
4.850
4.714
4.772
17,430,124
+0.08(+1.67%)
Sep 21, 2016
4.605
4.709
4.521
4.693
25,810,526
+0.17(+3.69%)
Sep 20, 2016
4.558
4.584
4.511
4.526
20,506,672
+0.08(+1.76%)
Sep 19, 2016
4.516
4.584
4.433
4.448
17,255,756
+0.02(+0.35%)
Sep 16, 2016
4.433
4.495
4.360
4.433
31,507,930
-0.05(-1.05%)
Sep 15, 2016
4.360
4.521
4.294
4.480
26,113,154
+0.13(+3.00%)
Sep 14, 2016
4.313
4.401
4.302
4.349
25,889,002
+0.03(+0.72%)
Sep 13, 2016
4.469
4.490
4.261
4.318
32,035,018
-0.29(-6.23%)
Sep 12, 2016
4.469
4.615
4.443
4.605
22,308,324
+0.06(+1.38%)
Sep 09, 2016
4.730
4.746
4.542
4.542
34,031,844
-0.35(-7.24%)
Sep 08, 2016
4.865
4.933
4.834
4.897
22,569,356
+0.05(+0.97%)
Sep 07, 2016
4.761
4.878
4.751
4.850
16,118,375
+0.00(+0.00%)
Sep 06, 2016
4.719
4.850
4.717
4.850
17,399,076
+0.12(+2.54%)
Sep 02, 2016
4.657
4.730
4.730
4.730
20,642,776
+0.15(+3.25%)
Sep 01, 2016
4.628
4.654
4.544
4.581
42,465,892
-0.07(-1.46%)
Aug 31, 2016
4.742
4.742
4.573
4.649
28,631,766
-0.03(-0.67%)
Aug 30, 2016
4.649
4.695
4.596
4.680
15,902,043
+0.01(+0.11%)
Aug 29, 2016
4.539
4.695
4.518
4.675
15,431,792
+0.14(+2.99%)
Aug 26, 2016
4.565
4.727
4.482
4.539
25,062,102
+0.00(+0.00%)
Aug 25, 2016
4.529
4.570
4.492
4.539
16,428,475
+0.02(+0.35%)
Aug 24, 2016
4.471
4.560
4.451
4.523
20,069,906
-0.01(-0.12%)
Aug 23, 2016
4.695
4.732
4.523
4.529
27,304,010
-0.10(-2.14%)
Aug 22, 2016
4.716
4.716
4.617
4.628
15,589,669
-0.12(-2.52%)
Aug 19, 2016
4.706
4.768
4.638
4.748
10,644,935
+0.01(+0.11%)
Aug 18, 2016
4.768
4.789
4.685
4.742
9,746,849
-0.02(-0.44%)
Aug 17, 2016
4.685
4.763
4.617
4.763
18,400,638
+0.02(+0.44%)
Aug 16, 2016
4.810
4.833
4.737
4.742
19,759,662
-0.08(-1.73%)
Aug 15, 2016
4.794
4.847
4.784
4.826
14,332,964
+0.06(+1.31%)
Aug 12, 2016
4.784
4.847
4.732
4.763
15,240,923
-0.06(-1.19%)
Aug 11, 2016
4.701
4.821
4.701
4.821
17,668,686
+0.15(+3.24%)
Aug 10, 2016
4.774
4.800
4.596
4.669
27,116,400
-0.07(-1.54%)
Aug 09, 2016
4.732
4.821
4.706
4.742
17,608,366
+0.02(+0.44%)
Aug 08, 2016
4.722
4.774
4.703
4.722
21,204,498
-0.04(-0.77%)
Aug 05, 2016
4.732
4.779
4.643
4.758
22,218,758
+0.05(+1.11%)
Aug 04, 2016
4.617
4.742
4.612
4.706
22,959,864
+0.13(+2.85%)
Aug 03, 2016
4.430
4.586
4.398
4.576
19,086,218
+0.15(+3.29%)
Aug 02, 2016
4.555
4.576
4.393
4.430
29,684,780
-0.06(-1.33%)
Aug 01, 2016
4.557
4.562
4.479
4.489
14,438,380
-0.04(-0.92%)
Jul 29, 2016
4.390
4.557
4.385
4.531
25,036,574
+0.20(+4.69%)
Jul 28, 2016
4.432
4.442
4.286
4.328
32,551,412
-0.22(-4.81%)
Jul 27, 2016
4.546
4.625
4.513
4.546
19,002,568
+0.03(+0.58%)
Jul 26, 2016
4.536
4.593
4.520
4.520
13,125,572
-0.03(-0.57%)
Jul 25, 2016
4.599
4.612
4.510
4.546
9,810,676
-0.07(-1.47%)
Jul 22, 2016
4.546
4.635
4.510
4.614
14,670,650
+0.07(+1.49%)
Jul 21, 2016
4.599
4.625
4.479
4.546
26,534,826
-0.08(-1.80%)
Jul 20, 2016
4.567
4.651
4.515
4.630
15,135,977
+0.06(+1.37%)
Jul 19, 2016
4.541
4.578
4.510
4.567
15,146,810
-0.02(-0.45%)
Jul 18, 2016
4.531
4.614
4.502
4.588
14,215,380
+0.09(+1.97%)
Jul 15, 2016
4.489
4.536
4.440
4.500
14,102,354
+0.01(+0.12%)
Jul 14, 2016
4.484
4.531
4.427
4.494
28,296,112
+0.20(+4.61%)
Jul 13, 2016
4.208
4.296
4.156
4.296
26,731,962
+0.10(+2.48%)
Jul 12, 2016
4.260
4.312
4.177
4.192
20,130,116
+0.00(+0.00%)
Jul 11, 2016
4.166
4.218
4.166
4.192
17,602,478
+0.03(+0.63%)
Jul 08, 2016
4.099
4.177
3.958
4.166
26,805,554
+0.21(+5.26%)
Jul 07, 2016
4.005
4.062
3.953
3.958
17,383,546
-0.06(-1.43%)
Jul 06, 2016
3.948
4.020
3.885
4.015
17,488,708
-0.01(-0.13%)
Jul 05, 2016
4.041
4.091
3.953
4.020
16,342,106
-0.10(-2.40%)
Jul 01, 2016
4.031
4.119
4.119
4.119
31,277,392
+0.06(+1.36%)
Jun 30, 2016
4.012
4.153
3.986
4.064
22,926,336
+0.07(+1.83%)
Jun 29, 2016
3.929
4.002
3.900
3.991
19,103,514
+0.16(+4.07%)
Jun 28, 2016
3.768
3.851
3.731
3.835
29,916,182
+0.21(+5.74%)
Jun 27, 2016
3.830
3.830
3.596
3.627
38,250,176
-0.17(-4.39%)
Jun 24, 2016
3.757
3.851
3.721
3.794
47,405,156
-0.19(-4.71%)
Jun 23, 2016
3.872
3.986
3.809
3.981
17,917,742
+0.22(+5.78%)
Jun 22, 2016
3.779
3.872
3.753
3.764
22,980,868
-0.01(-0.14%)
Jun 21, 2016
3.717
3.794
3.655
3.769
30,314,014
+0.04(+1.11%)
Jun 20, 2016
3.727
3.779
3.707
3.727
21,307,074
+0.11(+3.00%)
Jun 17, 2016
3.660
3.686
3.585
3.619
18,235,234
+0.02(+0.43%)
Jun 16, 2016
3.485
3.611
3.433
3.603
15,717,784
+0.07(+1.90%)
Jun 15, 2016
3.542
3.629
3.474
3.536
25,600,414
+0.03(+0.74%)
Jun 14, 2016
3.634
3.681
3.459
3.511
27,118,860
-0.12(-3.27%)
Jun 13, 2016
3.521
3.658
3.516
3.629
33,066,720
+0.03(+0.86%)
Jun 10, 2016
3.665
3.691
3.588
3.598
13,097,903
-0.17(-4.52%)
Jun 09, 2016
3.769
3.794
3.717
3.769
17,475,596
-0.05(-1.35%)
Jun 08, 2016
3.727
3.836
3.691
3.820
33,497,990
+0.21(+5.71%)
Jun 07, 2016
3.495
3.619
3.495
3.614
34,147,612
+0.10(+2.94%)
Jun 06, 2016
3.469
3.534
3.436
3.511
20,373,664
+0.02(+0.44%)
Jun 03, 2016
3.495
3.547
3.454
3.495
21,165,824
+0.06(+1.80%)
Jun 02, 2016
3.289
3.454
3.278
3.433
21,676,384
+0.12(+3.68%)
Jun 01, 2016
3.239
3.332
3.182
3.311
23,138,934
+0.08(+2.56%)
May 31, 2016
3.414
3.461
3.146
3.229
61,934,688
-0.19(-5.58%)
May 27, 2016
3.476
3.420
3.420
3.420
16,946,808
-0.12(-3.49%)
May 26, 2016
3.523
3.585
3.510
3.543
10,644,864
+0.05(+1.48%)
May 25, 2016
3.574
3.590
3.471
3.492
17,930,406
-0.04(-1.02%)
May 24, 2016
3.580
3.595
3.487
3.528
18,972,942
+0.04(+1.03%)
May 23, 2016
3.430
3.538
3.409
3.492
26,512,270
-0.06(-1.74%)
May 20, 2016
3.585
3.636
3.507
3.554
22,310,282
+0.02(+0.44%)
May 19, 2016
3.533
3.554
3.476
3.538
31,280,476
-0.08(-2.28%)
May 18, 2016
3.616
3.750
3.590
3.621
31,132,450
-0.07(-1.96%)
May 17, 2016
3.755
3.760
3.649
3.693
22,702,772
-0.10(-2.59%)
May 16, 2016
3.843
3.884
3.773
3.791
17,460,126
-0.02(-0.41%)
May 13, 2016
3.997
4.018
3.765
3.806
34,478,124
-0.24(-5.99%)
May 12, 2016
4.013
4.100
3.889
4.049
28,375,728
+0.06(+1.55%)
May 11, 2016
4.044
4.054
3.930
3.987
26,895,768
+0.07(+1.71%)
May 10, 2016
3.796
3.930
3.788
3.920
34,572,976
+0.21(+5.56%)
May 09, 2016
3.662
3.724
3.445
3.714
47,598,388
+0.03(+0.84%)
May 06, 2016
3.626
3.741
3.613
3.683
18,835,952
+0.05(+1.28%)
May 05, 2016
3.817
3.837
3.610
3.636
31,844,508
-0.12(-3.16%)
May 04, 2016
3.636
3.760
3.605
3.755
26,744,812
+0.20(+5.51%)
May 03, 2016
3.600
3.641
3.528
3.559
33,349,188
-0.15(-3.96%)
May 02, 2016
3.762
3.768
3.670
3.706
19,167,582
-0.14(-3.75%)
Apr 29, 2016
3.891
3.948
3.788
3.850
28,295,424
+0.02(+0.40%)
Apr 28, 2016
3.799
3.896
3.768
3.835
35,633,592
-0.06(-1.46%)
Apr 27, 2016
3.871
3.917
3.835
3.891
23,270,064
+0.11(+3.00%)
Apr 26, 2016
3.628
3.778
3.608
3.778
23,746,246
+0.18(+4.86%)
Apr 25, 2016
3.695
3.706
3.567
3.603
13,033,735
-0.08(-2.10%)
Apr 22, 2016
3.649
3.706
3.616
3.680
11,896,949
-0.02(-0.42%)
Apr 21, 2016
3.778
3.783
3.675
3.695
12,880,642
-0.07(-1.92%)
Apr 20, 2016
3.732
3.801
3.685
3.768
17,285,008
-0.02(-0.54%)
Apr 19, 2016
3.752
3.814
3.747
3.788
20,250,040
+0.08(+2.08%)
Apr 18, 2016
3.695
3.809
3.680
3.711
23,691,618
-0.09(-2.34%)
Apr 15, 2016
3.823
3.837
3.734
3.800
62,992,892
-0.03(-0.86%)
Apr 14, 2016
3.931
3.936
3.762
3.833
42,397,948
-0.10(-2.50%)
Apr 13, 2016
3.955
3.973
3.894
3.931
40,704,484
+0.04(+0.96%)
Apr 12, 2016
3.762
3.908
3.730
3.894
48,834,564
+0.17(+4.66%)
Apr 11, 2016
3.692
3.774
3.683
3.720
36,849,820
+0.18(+5.17%)
Apr 08, 2016
3.458
3.556
3.430
3.538
29,522,352
+0.24(+7.24%)
Apr 07, 2016
3.299
3.322
3.247
3.299
18,849,702
-0.02(-0.56%)
Apr 06, 2016
3.327
3.378
3.263
3.317
27,812,208
-0.08(-2.35%)
Apr 05, 2016
3.355
3.467
3.313
3.397
24,148,786
-0.02(-0.68%)
Apr 04, 2016
3.500
3.552
3.416
3.420
18,363,036
-0.18(-5.00%)
Apr 01, 2016
3.432
3.612
3.399
3.601
22,554,550
+0.11(+3.22%)
Mar 31, 2016
3.601
3.633
3.470
3.488
35,389,820
-0.15(-3.99%)
Mar 30, 2016
3.615
3.718
3.575
3.633
30,161,128
+0.05(+1.44%)
Mar 29, 2016
3.484
3.601
3.404
3.582
33,649,648
+0.07(+2.00%)
Mar 28, 2016
3.488
3.566
3.409
3.512
25,876,280
+0.20(+5.93%)
Mar 24, 2016
3.315
3.315
3.315
3.315
34,820,908
-0.05(-1.53%)
Mar 23, 2016
3.484
3.488
3.343
3.367
28,669,426
-0.21(-5.89%)
Mar 22, 2016
3.554
3.617
3.544
3.577
30,636,682
-0.03(-0.78%)
Mar 21, 2016
3.512
3.624
3.512
3.605
25,930,532
+0.04(+1.18%)
Mar 18, 2016
3.540
3.582
3.441
3.563
58,796,104
+0.03(+0.93%)
Mar 17, 2016
3.432
3.573
3.259
3.530
59,871,844
+0.47(+15.47%)
Mar 16, 2016
2.992
3.062
2.866
3.057
76,838,736
-0.05(-1.66%)
Mar 15, 2016
3.207
3.259
3.081
3.109
48,033,160
-0.29(-8.41%)
Mar 14, 2016
3.465
3.549
3.390
3.395
44,487,648
-0.08(-2.29%)
Mar 11, 2016
3.385
3.477
3.362
3.474
37,501,784
+0.15(+4.65%)
Mar 10, 2016
3.207
3.371
3.175
3.320
63,078,676
+0.14(+4.42%)
Mar 09, 2016
3.348
3.362
3.165
3.179
65,394,920
-0.07(-2.16%)
Mar 08, 2016
3.306
3.338
3.221
3.249
60,699,508
+0.00(+0.14%)
Mar 07, 2016
3.207
3.278
3.156
3.245
38,226,008
-0.11(-3.35%)
Mar 04, 2016
3.301
3.385
3.193
3.357
108,470,736
+0.35(+11.68%)
Mar 03, 2016
2.781
3.020
2.760
3.006
67,044,964
+0.33(+12.24%)
Mar 02, 2016
2.575
2.688
2.575
2.678
30,039,638
+0.06(+2.42%)
Mar 01, 2016
2.517
2.615
2.489
2.615
32,845,894
+0.14(+5.47%)
Feb 29, 2016
2.456
2.507
2.432
2.479
29,320,630
+0.08(+3.31%)
Feb 26, 2016
2.475
2.479
2.367
2.400
9,956,991
-0.03(-1.35%)
Feb 25, 2016
2.479
2.479
2.400
2.432
18,107,866
-0.00(-0.19%)
Feb 24, 2016
2.353
2.437
2.325
2.437
20,733,926
+0.01(+0.58%)
Feb 23, 2016
2.461
2.465
2.404
2.423
21,750,074
-0.06(-2.26%)
Feb 22, 2016
2.400
2.484
2.390
2.479
21,073,604
+0.17(+7.51%)
Feb 19, 2016
2.259
2.320
2.236
2.306
21,365,994
+0.02(+1.02%)
Feb 18, 2016
2.325
2.330
2.259
2.283
18,735,806
-0.10(-4.13%)
Feb 17, 2016
2.358
2.428
2.297
2.381
27,124,484
+0.09(+3.88%)
Feb 16, 2016
2.273
2.320
2.257
2.292
26,879,434
+0.04(+1.87%)
Feb 12, 2016
2.259
2.250
2.250
2.250
19,128,754
+0.02(+1.05%)
Feb 11, 2016
2.269
2.273
2.203
2.227
25,034,864
-0.09(-4.03%)
Feb 10, 2016
2.264
2.353
2.259
2.320
21,563,122
+0.07(+3.12%)
Feb 09, 2016
2.213
2.273
2.161
2.250
30,971,098
-0.00(-0.21%)
Feb 08, 2016
2.325
2.330
2.222
2.255
17,129,354
-0.08(-3.41%)
Feb 05, 2016
2.358
2.400
2.306
2.334
32,959,604
-0.07(-3.11%)
Feb 04, 2016
2.297
2.451
2.297
2.409
72,979,304
+0.17(+7.52%)
Feb 03, 2016
2.217
2.245
2.147
2.241
40,689,220
+0.17(+8.37%)
Feb 02, 2016
2.142
2.152
2.068
2.068
34,640,588
-0.13(-6.06%)
Feb 01, 2016
2.094
2.210
2.070
2.201
41,490,240
+0.07(+3.06%)
Jan 29, 2016
2.037
2.140
2.028
2.136
37,548,772
+0.16(+8.29%)
Jan 28, 2016
2.005
2.009
1.963
1.972
26,143,054
+0.00(+0.00%)
Jan 27, 2016
1.977
2.014
1.953
1.972
31,863,298
-0.00(-0.24%)
Jan 26, 2016
1.949
1.986
1.928
1.977
20,423,116
+0.05(+2.67%)
Jan 25, 2016
1.963
1.995
1.925
1.925
16,789,194
-0.07(-3.29%)
Jan 22, 2016
1.939
1.995
1.916
1.991
22,108,032
+0.11(+5.97%)
Jan 21, 2016
1.925
1.935
1.874
1.879
37,937,008
-0.09(-4.51%)
Jan 20, 2016
1.949
1.995
1.907
1.967
36,812,384
-0.01(-0.47%)
Jan 19, 2016
1.991
2.005
1.944
1.977
30,258,390
+0.00(+0.24%)
Jan 15, 2016
1.949
1.972
1.972
1.972
31,268,038
-0.07(-3.43%)
Jan 14, 2016
1.986
2.061
1.958
2.042
23,075,312
+0.07(+3.55%)
Jan 13, 2016
2.042
2.065
1.965
1.972
23,055,404
-0.07(-3.21%)
Jan 12, 2016
2.028
2.042
1.986
2.037
30,170,954
+0.03(+1.40%)
Jan 11, 2016
2.112
2.112
1.995
2.009
27,331,922
-0.04(-1.83%)
Jan 08, 2016
2.150
2.159
2.042
2.047
32,659,438
-0.05(-2.23%)
Jan 07, 2016
2.150
2.154
2.094
2.094
25,452,540
-0.08(-3.86%)
Jan 06, 2016
2.164
2.206
2.150
2.178
23,834,466
-0.03(-1.27%)
Jan 05, 2016
2.210
2.215
2.168
2.206
25,382,580
-0.01(-0.32%)
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.