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 (%)
Feb 28, 2011
6.781
6.918
6.767
6.865
28,735,620
+0.11(+1.61%)
Feb 25, 2011
6.739
6.767
6.567
6.757
32,027,804
+0.05(+0.78%)
Feb 24, 2011
6.732
6.739
6.588
6.704
32,129,148
+0.07(+1.06%)
Feb 23, 2011
6.543
6.648
6.480
6.634
40,558,652
+0.06(+0.91%)
Feb 22, 2011
6.736
6.788
6.518
6.574
56,560,864
-0.33(-4.73%)
Feb 18, 2011
6.925
6.971
6.857
6.900
23,051,972
-0.04(-0.51%)
Feb 17, 2011
6.883
6.962
6.841
6.936
21,055,458
+0.07(+1.02%)
Feb 16, 2011
6.851
6.907
6.785
6.865
28,812,376
+0.15(+2.19%)
Feb 15, 2011
6.634
6.736
6.620
6.718
38,136,344
+0.07(+1.11%)
Feb 14, 2011
6.595
6.683
6.564
6.645
21,535,764
-0.01(-0.15%)
Feb 11, 2011
6.395
6.658
6.350
6.654
45,030,916
+0.24(+3.76%)
Feb 10, 2011
6.437
6.451
6.364
6.413
33,167,634
+0.00(+0.00%)
Feb 09, 2011
6.406
6.462
6.346
6.413
34,391,096
-0.09(-1.45%)
Feb 08, 2011
6.469
6.539
6.388
6.507
68,173,208
+0.24(+3.91%)
Feb 07, 2011
6.221
6.296
6.214
6.263
37,424,872
-0.04(-0.61%)
Feb 04, 2011
6.325
6.374
6.242
6.301
49,947,044
-0.17(-2.59%)
Feb 03, 2011
6.542
6.567
6.430
6.469
26,646,324
-0.10(-1.60%)
Feb 02, 2011
6.672
6.738
6.532
6.574
34,758,144
-0.10(-1.47%)
Feb 01, 2011
6.665
6.739
6.634
6.672
34,160,628
+0.06(+0.90%)
Jan 31, 2011
6.676
6.711
6.578
6.613
40,658,684
-0.05(-0.73%)
Jan 28, 2011
6.770
6.780
6.483
6.662
46,074,116
-0.13(-1.95%)
Jan 27, 2011
6.906
6.913
6.672
6.794
32,581,130
-0.04(-0.61%)
Jan 26, 2011
6.910
6.948
6.822
6.836
28,221,020
-0.02(-0.36%)
Jan 25, 2011
6.847
6.885
6.752
6.861
18,774,160
-0.03(-0.51%)
Jan 24, 2011
6.784
6.905
6.739
6.896
22,819,374
+0.14(+2.07%)
Jan 21, 2011
6.843
6.871
6.721
6.756
29,073,812
-0.03(-0.41%)
Jan 20, 2011
6.899
6.903
6.732
6.784
32,952,336
-0.18(-2.61%)
Jan 19, 2011
7.029
7.074
6.920
6.966
28,186,400
-0.09(-1.24%)
Jan 18, 2011
7.032
7.079
7.015
7.053
35,642,672
-0.01(-0.15%)
Jan 14, 2011
7.025
7.095
6.969
7.064
22,261,512
-0.01(-0.15%)
Jan 13, 2011
7.130
7.165
7.043
7.074
21,727,036
-0.06(-0.78%)
Jan 12, 2011
7.039
7.133
7.015
7.130
23,051,658
+0.18(+2.56%)
Jan 11, 2011
6.927
6.980
6.868
6.952
24,548,656
+0.07(+1.07%)
Jan 10, 2011
6.822
6.896
6.718
6.878
39,700,624
+0.02(+0.25%)
Jan 07, 2011
6.997
7.004
6.808
6.861
25,337,356
-0.07(-1.06%)
Jan 06, 2011
7.172
7.175
6.931
6.934
35,069,016
-0.30(-4.11%)
Jan 05, 2011
7.193
7.266
7.175
7.231
22,880,680
+0.05(+0.68%)
Jan 04, 2011
7.231
7.256
7.077
7.182
28,519,358
-0.04(-0.54%)
Jan 03, 2011
7.165
7.256
7.145
7.221
23,210,360
+0.13(+1.87%)
Dec 31, 2010
7.071
7.127
7.005
7.089
8,478,309
+0.03(+0.45%)
Dec 30, 2010
6.980
7.075
6.970
7.057
16,438,280
+0.10(+1.51%)
Dec 29, 2010
6.795
6.968
6.795
6.952
21,067,466
+0.21(+3.16%)
Dec 28, 2010
6.788
6.809
6.739
6.739
15,898,240
-0.07(-1.03%)
Dec 27, 2010
6.816
6.875
6.781
6.809
14,299,121
-0.06(-0.81%)
Dec 23, 2010
6.886
6.980
6.865
6.865
20,788,272
-0.06(-0.86%)
Dec 22, 2010
6.781
6.924
6.757
6.924
30,120,026
+0.17(+2.53%)
Dec 21, 2010
6.750
6.844
6.715
6.753
30,862,200
+0.10(+1.58%)
Dec 20, 2010
6.715
6.736
6.634
6.648
27,034,506
-0.09(-1.30%)
Dec 17, 2010
6.676
6.746
6.669
6.736
26,414,192
-0.01(-0.21%)
Dec 16, 2010
6.802
6.820
6.704
6.750
24,213,326
-0.04(-0.62%)
Dec 15, 2010
6.858
6.872
6.774
6.792
23,217,610
-0.13(-1.87%)
Dec 14, 2010
6.833
6.945
6.802
6.921
32,582,658
-0.01(-0.10%)
Dec 13, 2010
6.771
6.935
6.750
6.928
40,961,364
+0.16(+2.37%)
Dec 10, 2010
6.750
6.778
6.680
6.767
25,625,320
+0.00(+0.05%)
Dec 09, 2010
6.879
6.889
6.711
6.764
26,707,172
-0.12(-1.68%)
Dec 08, 2010
6.928
6.963
6.830
6.879
29,486,252
-0.17(-2.40%)
Dec 07, 2010
7.092
7.113
6.889
7.048
36,185,420
+0.10(+1.37%)
Dec 06, 2010
6.967
6.984
6.929
6.953
26,860,502
-0.06(-0.88%)
Dec 03, 2010
7.060
7.142
6.991
7.015
32,669,508
-0.17(-2.39%)
Dec 02, 2010
7.125
7.187
7.084
7.187
21,592,636
+0.08(+1.16%)
Dec 01, 2010
7.040
7.126
7.016
7.105
29,672,944
+0.22(+3.16%)
Nov 30, 2010
6.871
6.985
6.830
6.888
25,751,346
-0.06(-0.90%)
Nov 29, 2010
6.899
6.961
6.789
6.950
21,103,386
+0.03(+0.50%)
Nov 26, 2010
6.906
6.988
6.882
6.916
13,641,984
-0.18(-2.52%)
Nov 24, 2010
7.036
7.095
7.095
7.095
29,692,972
+0.24(+3.51%)
Nov 23, 2010
6.916
6.919
6.806
6.854
34,144,812
-0.18(-2.59%)
Nov 22, 2010
7.109
7.146
6.947
7.036
30,539,552
-0.15(-2.10%)
Nov 19, 2010
7.150
7.208
7.036
7.188
14,692,910
+0.01(+0.10%)
Nov 18, 2010
7.160
7.229
7.133
7.181
24,987,712
+0.15(+2.15%)
Nov 17, 2010
7.060
7.109
7.026
7.029
23,024,882
+0.01(+0.15%)
Nov 16, 2010
7.150
7.177
6.944
7.019
28,687,916
-0.19(-2.58%)
Nov 15, 2010
7.218
7.273
7.122
7.205
15,170,009
+0.02(+0.34%)
Nov 12, 2010
7.218
7.294
7.098
7.181
31,355,168
-0.13(-1.74%)
Nov 11, 2010
7.335
7.356
7.249
7.308
21,680,424
-0.12(-1.57%)
Nov 10, 2010
7.445
7.507
7.322
7.425
46,122,424
+0.02(+0.23%)
Nov 09, 2010
7.607
7.665
7.353
7.408
39,529,504
-0.26(-3.45%)
Nov 08, 2010
7.586
7.681
7.573
7.672
22,526,458
-0.06(-0.80%)
Nov 05, 2010
7.686
7.748
7.652
7.734
31,400,186
+0.01(+0.13%)
Nov 04, 2010
7.655
7.734
7.614
7.724
28,874,526
+0.09(+1.13%)
Nov 03, 2010
7.566
7.641
7.524
7.638
62,617,044
-0.03(-0.37%)
Nov 02, 2010
7.467
7.666
7.425
7.666
38,378,304
+0.22(+3.00%)
Nov 01, 2010
7.226
7.443
7.199
7.443
36,064,592
+0.30(+4.13%)
Oct 29, 2010
7.195
7.199
7.126
7.147
21,643,046
+0.02(+0.24%)
Oct 28, 2010
7.250
7.257
7.113
7.130
27,775,440
-0.05(-0.67%)
Oct 27, 2010
7.326
7.384
7.157
7.178
37,715,740
-0.31(-4.17%)
Oct 25, 2010
7.408
7.528
7.394
7.491
26,943,808
+0.17(+2.35%)
Oct 22, 2010
7.381
7.422
7.305
7.319
23,963,440
-0.01(-0.14%)
Oct 21, 2010
7.460
7.570
7.278
7.329
29,186,708
-0.17(-2.25%)
Oct 20, 2010
7.336
7.552
7.333
7.498
26,086,078
+0.19(+2.59%)
Oct 19, 2010
7.343
7.473
7.260
7.309
39,472,092
-0.29(-3.80%)
Oct 18, 2010
7.446
7.604
7.425
7.597
24,501,172
+0.04(+0.59%)
Oct 15, 2010
7.618
7.621
7.511
7.552
31,713,472
-0.02(-0.27%)
Oct 14, 2010
7.604
7.635
7.525
7.573
29,892,318
-0.08(-0.99%)
Oct 13, 2010
7.528
7.690
7.515
7.649
33,068,084
+0.16(+2.16%)
Oct 12, 2010
7.456
7.535
7.374
7.487
21,252,062
+0.04(+0.55%)
Oct 11, 2010
7.487
7.532
7.405
7.446
19,761,032
-0.01(-0.18%)
Oct 08, 2010
7.460
7.470
7.240
7.460
21,387,216
+0.23(+3.14%)
Oct 07, 2010
7.315
7.315
7.168
7.233
12,805
-0.01(-0.14%)
Oct 06, 2010
7.298
7.336
7.223
7.243
31,431,000
-0.05(-0.71%)
Oct 05, 2010
7.102
7.326
7.089
7.295
36,736
+0.27(+3.92%)
Oct 04, 2010
7.102
7.130
7.010
7.020
26,083,162
-0.12(-1.64%)
Oct 01, 2010
7.137
7.158
7.017
7.137
31,127,564
+0.14(+1.96%)
Sep 30, 2010
6.938
7.007
6.883
7.000
32,791,836
+0.17(+2.52%)
Sep 29, 2010
6.711
6.862
6.708
6.828
46,825
+0.09(+1.38%)
Sep 28, 2010
6.656
6.766
6.625
6.735
139,125
+0.11(+1.61%)
Sep 27, 2010
6.581
6.674
6.560
6.629
19,349,418
+0.01(+0.10%)
Sep 24, 2010
6.646
6.732
6.553
6.622
36,732,496
-0.04(-0.57%)
Sep 23, 2010
6.567
6.763
6.550
6.660
33,651,564
+0.07(+1.04%)
Sep 22, 2010
6.612
6.656
6.543
6.591
34,588,200
+0.06(+0.95%)
Sep 21, 2010
6.529
6.540
6.437
6.529
33,315,814
-0.02(-0.37%)
Sep 20, 2010
6.553
6.581
6.516
6.553
14,207,020
+0.05(+0.85%)
Sep 17, 2010
6.498
6.629
6.485
6.498
18,423,490
-0.08(-1.15%)
Sep 15, 2010
6.540
6.574
6.478
6.574
18,117,758
-0.02(-0.31%)
Sep 14, 2010
6.581
6.677
6.571
6.595
23,350,210
+0.03(+0.47%)
Sep 13, 2010
6.382
6.564
6.371
6.564
38,797,292
+0.25(+3.97%)
Sep 10, 2010
6.306
6.320
6.255
6.313
19,765,732
+0.02(+0.27%)
Sep 09, 2010
6.272
6.313
6.244
6.296
27,685,502
+0.08(+1.27%)
Sep 08, 2010
6.182
6.306
6.155
6.217
9,756
+0.04(+0.72%)
Sep 07, 2010
6.138
6.224
6.127
6.172
6,236
-0.02(-0.39%)
Sep 03, 2010
6.320
6.347
6.165
6.196
24,290,464
-0.06(-0.93%)
Sep 02, 2010
6.251
6.296
6.203
6.255
16,994
-0.05(-0.72%)
Sep 01, 2010
6.173
6.337
6.173
6.300
35,391,864
+0.27(+4.56%)
Aug 31, 2010
6.008
6.066
5.932
6.025
341,427
+0.10(+1.74%)
Aug 30, 2010
6.030
6.039
5.895
5.922
22,456,276
+0.01(+0.17%)
Aug 27, 2010
6.049
6.056
5.864
5.912
25,395,628
-0.04(-0.63%)
Aug 26, 2010
5.932
6.011
5.845
5.949
4,369
-0.02(-0.40%)
Aug 25, 2010
5.970
5.998
5.874
5.974
33,137,188
-0.04(-0.68%)
Aug 24, 2010
6.077
6.080
5.977
6.015
32,085,952
-0.15(-2.45%)
Aug 23, 2010
6.224
6.272
6.155
6.166
20,274,914
-0.05(-0.88%)
Aug 20, 2010
6.186
6.224
6.135
6.221
17,450,418
-0.02(-0.38%)
Aug 19, 2010
6.320
6.361
6.207
6.245
27,080,888
-0.09(-1.36%)
Aug 18, 2010
6.255
6.341
6.238
6.331
35,449
+0.07(+1.10%)
Aug 17, 2010
6.258
6.289
6.228
6.262
25,595
+0.02(+0.33%)
Aug 16, 2010
6.166
6.241
6.107
6.241
16,769,624
+0.09(+1.39%)
Aug 13, 2010
6.155
6.231
6.104
6.155
21,176,060
+0.03(+0.45%)
Aug 12, 2010
6.011
6.155
5.991
6.128
20,793,162
+0.04(+0.62%)
Aug 11, 2010
6.179
6.183
6.053
6.090
16,428
-0.23(-3.59%)
Aug 10, 2010
6.313
6.317
6.252
6.317
2,039
-0.06(-0.97%)
Aug 09, 2010
6.348
6.427
6.341
6.379
20,069,288
+0.05(+0.81%)
Aug 06, 2010
6.327
6.348
6.228
6.327
23,454,682
-0.01(-0.11%)
Aug 05, 2010
6.241
6.379
6.241
6.334
25,002,634
+0.04(+0.71%)
Aug 04, 2010
6.327
6.375
6.252
6.289
24,520
-0.04(-0.60%)
Aug 03, 2010
6.368
6.416
6.307
6.327
56,931
-0.17(-2.55%)
Aug 02, 2010
6.482
6.516
6.417
6.492
28,577,656
+0.10(+1.56%)
Jul 30, 2010
6.393
6.438
6.235
6.393
31,663,284
+0.04(+0.59%)
Jul 29, 2010
6.352
6.451
6.287
6.355
7,620
-0.01(-0.16%)
Jul 28, 2010
6.163
6.400
6.125
6.366
56,121,700
+0.30(+4.92%)
Jul 27, 2010
6.156
6.194
6.064
6.067
22,369,480
-0.04(-0.73%)
Jul 26, 2010
6.105
6.139
6.060
6.112
17,705,552
-0.01(-0.17%)
Jul 23, 2010
6.033
6.122
6.012
6.122
23,026,368
+0.04(+0.68%)
Jul 22, 2010
5.957
6.103
5.947
6.081
36,907
+0.24(+4.05%)
Jul 21, 2010
5.947
5.954
5.810
5.844
29,819,852
-0.07(-1.10%)
Jul 20, 2010
5.731
5.930
5.717
5.909
12,618
+0.12(+2.01%)
Jul 19, 2010
5.679
5.799
5.672
5.792
23,023,902
+0.15(+2.74%)
Jul 16, 2010
5.638
5.810
5.624
5.638
27,929,246
-0.12(-2.14%)
Jul 15, 2010
5.820
5.878
5.731
5.762
27,194,286
-0.09(-1.47%)
Jul 14, 2010
5.792
5.882
5.765
5.847
17,991
-0.58(-8.97%)
Jul 13, 2010
6.393
6.479
6.376
6.424
19,184,586
+0.06(+0.97%)
Jul 12, 2010
6.414
6.482
6.311
6.362
23,465,098
-0.15(-2.32%)
Jul 09, 2010
6.513
6.520
6.338
6.513
18,203,746
+0.10(+1.50%)
Jul 08, 2010
6.235
6.431
6.211
6.417
12,446
+0.20(+3.14%)
Jul 07, 2010
5.909
6.228
5.909
6.221
44,106,568
+0.38(+6.52%)
Jul 06, 2010
5.875
5.937
5.762
5.840
10,995
+0.01(+0.12%)
Jul 02, 2010
5.834
5.868
5.669
5.834
24,122,334
+0.23(+4.03%)
Jul 01, 2010
5.608
5.693
5.409
5.608
37,115,744
+0.17(+3.09%)
Jun 30, 2010
5.525
5.618
5.429
5.440
35,904,768
-0.06(-1.12%)
Jun 29, 2010
5.659
5.676
5.443
5.501
32,751
-0.35(-6.06%)
Jun 25, 2010
5.856
5.863
5.699
5.856
14,478,522
+0.08(+1.42%)
Jun 24, 2010
5.897
5.904
5.733
5.774
13,278
-0.14(-2.42%)
Jun 23, 2010
5.941
5.952
5.802
5.918
28,439,364
-0.02(-0.29%)
Jun 22, 2010
6.054
6.122
5.931
5.935
1,172
-0.12(-1.97%)
Jun 21, 2010
6.091
6.115
6.010
6.054
20,823,118
+0.10(+1.72%)
Jun 18, 2010
5.952
5.989
5.883
5.952
18,692,624
+0.05(+0.87%)
Jun 17, 2010
5.999
6.023
5.853
5.901
29,216
-0.06(-0.97%)
Jun 16, 2010
5.825
6.003
5.798
5.958
18,058,164
+0.04(+0.69%)
Jun 15, 2010
5.767
5.928
5.744
5.918
18,669,186
+0.19(+3.40%)
Jun 14, 2010
5.880
5.880
5.710
5.723
19,395,804
-0.06(-1.12%)
Jun 11, 2010
5.638
5.802
5.634
5.788
20,097,414
+0.03(+0.53%)
Jun 10, 2010
5.621
5.761
5.614
5.757
16,269
+0.28(+5.11%)
Jun 09, 2010
5.614
5.641
5.454
5.478
24,344,886
-0.08(-1.35%)
Jun 08, 2010
5.447
5.566
5.372
5.553
31,656,898
+0.15(+2.84%)
Jun 07, 2010
5.570
5.594
5.399
5.399
24,203,060
-0.15(-2.64%)
Jun 04, 2010
5.546
5.692
5.532
5.546
22,134,500
-0.19(-3.39%)
Jun 03, 2010
5.877
5.904
5.665
5.740
20,627,092
-0.08(-1.29%)
Jun 02, 2010
5.631
5.819
5.614
5.815
447,513
+0.19(+3.38%)
Jun 01, 2010
5.622
5.751
5.492
5.625
5,635
+0.05(+0.98%)
May 28, 2010
5.570
5.639
5.523
5.570
26,218,452
-0.09(-1.63%)
May 27, 2010
5.529
5.662
5.471
5.662
32,247,950
+0.29(+5.46%)
May 26, 2010
5.427
5.458
5.274
5.369
53,496
+0.01(+0.25%)
May 25, 2010
5.311
5.356
5.171
5.356
271,924
-0.18(-3.20%)
May 24, 2010
5.628
5.669
5.519
5.533
42,861,512
-0.12(-2.05%)
May 21, 2010
5.247
5.659
5.243
5.649
61,734,656
+0.32(+5.95%)
May 20, 2010
5.304
5.489
5.285
5.332
69,386
-0.22(-3.99%)
May 19, 2010
5.526
5.622
5.434
5.553
45,743,392
-0.20(-3.44%)
May 18, 2010
6.034
6.051
5.710
5.751
112,650
-0.13(-2.15%)
May 17, 2010
5.945
6.012
5.696
5.877
24,451,626
-0.05(-0.86%)
May 14, 2010
5.928
5.983
5.802
5.928
21,561,916
-0.15(-2.47%)
May 13, 2010
6.136
6.177
6.058
6.078
16,134,526
-0.07(-1.16%)
May 12, 2010
6.153
6.174
6.089
6.150
20,366,438
+0.07(+1.18%)
May 11, 2010
6.204
6.223
6.078
6.078
14,411
-0.10(-1.65%)
May 10, 2010
6.143
6.181
6.119
6.181
35,124,728
+0.42(+7.34%)
May 07, 2010
5.751
5.833
5.492
5.758
58,004,372
-0.03(-0.53%)
May 06, 2010
5.887
6.010
5.431
5.789
7,717
-0.08(-1.34%)
May 05, 2010
5.947
6.092
5.857
5.867
33,884,172
-0.18(-3.04%)
May 04, 2010
6.194
6.194
6.017
6.051
109,025
-0.27(-4.32%)
May 03, 2010
6.386
6.437
6.273
6.324
15,830,523
-0.02(-0.32%)
Apr 30, 2010
6.372
6.440
6.321
6.345
26,463,196
+0.01(+0.11%)
Apr 29, 2010
6.236
6.406
6.234
6.338
27,095,022
+0.20(+3.33%)
Apr 28, 2010
6.147
6.171
6.008
6.134
34,516,896
+0.16(+2.62%)
Apr 27, 2010
6.086
6.151
5.939
5.977
69,095
-0.19(-3.15%)
Apr 26, 2010
6.250
6.250
6.154
6.171
21,287,098
-0.04(-0.60%)
Apr 23, 2010
6.175
6.226
6.130
6.209
15,192,528
-0.02(-0.27%)
Apr 22, 2010
6.171
6.236
6.079
6.226
26,919,536
+0.01(+0.11%)
Apr 21, 2010
6.321
6.330
6.118
6.219
21,323
-0.04(-0.71%)
Apr 20, 2010
6.243
6.287
6.192
6.263
18,170,358
+0.05(+0.88%)
Apr 19, 2010
6.209
6.278
6.103
6.209
29,952,854
-0.02(-0.38%)
Apr 16, 2010
6.355
6.382
6.178
6.232
29,631,598
-0.19(-2.92%)
Apr 15, 2010
6.495
6.566
6.403
6.420
26,972,774
-0.11(-1.67%)
Apr 14, 2010
6.468
6.549
6.454
6.529
24,472,172
+0.04(+0.63%)
Apr 13, 2010
6.522
6.543
6.440
6.488
16,216,683
-0.03(-0.47%)
Apr 12, 2010
6.570
6.583
6.503
6.519
15,563,610
-0.04(-0.57%)
Apr 09, 2010
6.519
6.583
6.474
6.556
21,687,656
+0.04(+0.63%)
Apr 08, 2010
6.284
6.553
6.260
6.515
24,916,954
+0.16(+2.58%)
Apr 07, 2010
6.440
6.451
6.284
6.352
23,971,970
-0.10(-1.48%)
Apr 06, 2010
6.437
6.502
6.335
6.447
23,732,902
-0.06(-0.89%)
Apr 05, 2010
6.508
6.546
6.481
6.505
21,294,594
-0.00(-0.01%)
Apr 01, 2010
6.376
6.506
6.506
6.506
41,649,580
+0.23(+3.64%)
Mar 31, 2010
6.199
6.349
6.199
6.277
28,702,418
+0.09(+1.43%)
Mar 30, 2010
6.141
6.209
6.104
6.189
25,756,688
+0.09(+1.40%)
Mar 29, 2010
5.984
6.128
5.971
6.104
24,890,322
+0.16(+2.75%)
Mar 26, 2010
5.944
5.998
5.875
5.940
26,226,782
+0.01(+0.23%)
Mar 25, 2010
5.950
6.056
5.920
5.927
46,274,440
+0.03(+0.52%)
Mar 24, 2010
5.910
5.991
5.875
5.896
31,001,174
-0.10(-1.65%)
Mar 23, 2010
6.059
6.076
5.933
5.995
37,178,036
-0.01(-0.23%)
Mar 22, 2010
5.910
6.022
5.896
6.008
26,281,578
+0.04(+0.74%)
Mar 19, 2010
6.066
6.090
5.933
5.964
26,038,838
-0.10(-1.57%)
Mar 18, 2010
6.093
6.121
5.978
6.059
26,079,606
-0.07(-1.17%)
Mar 17, 2010
6.274
6.291
6.100
6.131
27,060,058
-0.09(-1.42%)
Mar 16, 2010
6.247
6.267
6.165
6.220
21,840,264
+0.00(+0.05%)
Mar 15, 2010
6.168
6.240
6.158
6.216
17,471,294
-0.00(-0.05%)
Mar 12, 2010
6.318
6.322
6.182
6.220
19,909,878
-0.05(-0.76%)
Mar 11, 2010
6.192
6.267
6.128
6.267
18,125,436
+0.05(+0.77%)
Mar 10, 2010
6.196
6.318
6.182
6.220
19,198,906
+0.05(+0.77%)
Mar 09, 2010
6.070
6.243
6.063
6.172
28,512,020
+0.03(+0.56%)
Mar 08, 2010
6.209
6.220
6.107
6.138
21,176,616
-0.07(-1.10%)
Mar 05, 2010
6.179
6.216
6.141
6.206
21,731,772
+0.09(+1.50%)
Mar 04, 2010
6.162
6.168
6.041
6.114
20,050,960
-0.01(-0.11%)
Mar 03, 2010
6.155
6.233
6.073
6.121
24,596,422
+0.01(+0.11%)
Mar 02, 2010
6.063
6.143
6.059
6.114
19,054,996
+0.11(+1.86%)
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.