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
)
2.495
+0.065 (+2.67%)
Streaming Delayed Price
Updated: 11:53 AM EDT, Jun 6, 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 (%)
Mar 29, 2019
6.934
7.043
6.877
6.973
23,515,358
+0.14(+2.06%)
Mar 28, 2019
6.538
6.905
6.532
6.832
42,106,096
+0.31(+4.80%)
Mar 27, 2019
6.653
6.704
6.474
6.519
40,409,180
-0.36(-5.29%)
Mar 26, 2019
6.921
6.953
6.800
6.883
25,986,296
+0.05(+0.75%)
Mar 25, 2019
6.762
6.921
6.749
6.832
22,926,106
+0.09(+1.33%)
Mar 22, 2019
6.877
6.960
6.666
6.742
66,976,196
-0.43(-5.97%)
Mar 21, 2019
7.375
7.382
7.040
7.171
36,811,332
-0.28(-3.77%)
Mar 20, 2019
7.529
7.596
7.369
7.452
33,550,946
-0.13(-1.77%)
Mar 19, 2019
7.695
7.733
7.554
7.586
22,251,860
-0.14(-1.82%)
Mar 18, 2019
7.612
7.736
7.612
7.727
12,472,448
+0.12(+1.51%)
Mar 15, 2019
7.586
7.669
7.580
7.612
21,696,542
+0.07(+0.93%)
Mar 14, 2019
7.529
7.541
7.430
7.541
16,309,638
-0.02(-0.25%)
Mar 13, 2019
7.458
7.637
7.420
7.561
23,293,784
+0.08(+1.02%)
Mar 12, 2019
7.439
7.497
7.401
7.484
19,648,612
+0.04(+0.52%)
Mar 11, 2019
7.222
7.445
7.209
7.445
23,387,366
+0.35(+4.95%)
Mar 08, 2019
6.979
7.107
6.973
7.094
18,760,682
+0.10(+1.46%)
Mar 07, 2019
7.056
7.056
6.886
6.992
17,190,272
-0.03(-0.36%)
Mar 06, 2019
7.222
7.241
6.966
7.017
18,839,550
-0.21(-2.96%)
Mar 05, 2019
7.200
7.283
7.142
7.232
8,989,957
+0.06(+0.89%)
Mar 04, 2019
7.200
7.219
7.085
7.168
14,520,301
-0.01(-0.09%)
Mar 01, 2019
7.263
7.321
7.142
7.174
20,316,602
-0.16(-2.18%)
Feb 28, 2019
7.525
7.525
7.318
7.334
31,742,380
-0.27(-3.53%)
Feb 27, 2019
7.576
7.653
7.538
7.602
11,633,053
-0.04(-0.58%)
Feb 26, 2019
7.519
7.653
7.493
7.647
24,470,046
+0.13(+1.79%)
Feb 25, 2019
7.640
7.647
7.484
7.513
19,133,672
-0.07(-0.93%)
Feb 22, 2019
7.640
7.640
7.497
7.583
22,106,912
-0.01(-0.17%)
Feb 21, 2019
7.589
7.596
7.474
7.596
29,294,708
-0.03(-0.42%)
Feb 20, 2019
7.743
7.864
7.608
7.628
24,178,774
-0.11(-1.40%)
Feb 19, 2019
7.806
7.864
7.723
7.736
19,978,636
-0.18(-2.26%)
Feb 15, 2019
7.915
7.941
7.800
7.915
17,331,444
+0.04(+0.57%)
Feb 14, 2019
7.436
7.947
7.423
7.870
34,932,188
+0.31(+4.14%)
Feb 13, 2019
7.704
7.743
7.538
7.557
20,354,984
-0.19(-2.39%)
Feb 12, 2019
7.704
7.867
7.602
7.743
21,195,268
+0.22(+2.89%)
Feb 11, 2019
7.602
7.618
7.401
7.525
13,459,899
-0.07(-0.93%)
Feb 08, 2019
7.711
7.743
7.446
7.596
24,988,442
+0.02(+0.25%)
Feb 07, 2019
7.602
7.634
7.404
7.576
31,192,348
+0.04(+0.59%)
Feb 06, 2019
7.685
7.743
7.462
7.532
24,078,528
-0.39(-4.92%)
Feb 05, 2019
7.896
8.011
7.826
7.921
18,308,600
+0.01(+0.08%)
Feb 04, 2019
7.685
7.966
7.666
7.915
17,850,974
+0.11(+1.43%)
Feb 01, 2019
7.790
7.851
7.695
7.803
24,665,578
-0.13(-1.61%)
Jan 31, 2019
7.784
8.017
7.752
7.931
29,528,648
+0.54(+7.25%)
Jan 30, 2019
7.356
7.439
7.190
7.395
17,394,422
+0.03(+0.35%)
Jan 29, 2019
7.452
7.471
7.327
7.369
17,503,748
+0.08(+1.05%)
Jan 28, 2019
7.248
7.391
7.235
7.292
14,622,404
-0.06(-0.78%)
Jan 25, 2019
7.324
7.395
7.190
7.350
16,859,602
+0.08(+1.14%)
Jan 24, 2019
7.209
7.292
7.168
7.267
19,984,418
+0.04(+0.62%)
Jan 23, 2019
7.133
7.235
7.040
7.222
13,431,772
+0.24(+3.38%)
Jan 22, 2019
7.139
7.203
6.967
6.986
16,129,534
-0.26(-3.61%)
Jan 18, 2019
7.305
7.337
7.177
7.248
14,409,565
+0.06(+0.80%)
Jan 17, 2019
7.069
7.235
7.062
7.190
17,909,546
+0.04(+0.54%)
Jan 16, 2019
7.165
7.225
7.133
7.152
13,100,245
-0.02(-0.27%)
Jan 15, 2019
7.146
7.203
7.075
7.171
14,876,127
-0.03(-0.44%)
Jan 14, 2019
7.069
7.241
7.050
7.203
11,808,365
+0.08(+1.08%)
Jan 11, 2019
7.062
7.158
7.031
7.126
17,408,804
-0.05(-0.71%)
Jan 10, 2019
7.209
7.305
7.082
7.177
26,345,472
-0.05(-0.71%)
Jan 09, 2019
7.146
7.248
7.133
7.229
27,463,192
+0.19(+2.63%)
Jan 08, 2019
6.896
7.069
6.833
7.043
28,991,718
+0.11(+1.66%)
Jan 07, 2019
7.050
7.062
6.909
6.928
29,330,936
-0.02(-0.28%)
Jan 04, 2019
6.807
7.040
6.750
6.948
20,076,360
+0.09(+1.30%)
Jan 03, 2019
6.833
6.903
6.737
6.858
20,925,800
+0.09(+1.27%)
Jan 02, 2019
6.434
6.817
6.414
6.772
28,141,268
+0.46(+7.28%)
Dec 31, 2018
6.331
6.360
6.252
6.312
9,176,744
+0.04(+0.61%)
Dec 28, 2018
6.255
6.341
6.213
6.274
14,090,613
+0.09(+1.44%)
Dec 27, 2018
5.949
6.204
5.917
6.185
22,125,378
+0.15(+2.54%)
Dec 26, 2018
5.891
6.032
5.818
6.032
19,439,962
+0.14(+2.38%)
Dec 24, 2018
5.935
6.035
5.891
5.891
9,282,530
-0.10(-1.67%)
Dec 21, 2018
6.141
6.148
5.951
5.991
25,104,708
-0.17(-2.74%)
Dec 20, 2018
6.160
6.207
6.079
6.160
27,056,488
+0.17(+2.82%)
Dec 19, 2018
6.185
6.254
5.941
5.991
23,330,220
-0.13(-2.04%)
Dec 18, 2018
6.054
6.141
6.004
6.116
14,976,860
+0.15(+2.52%)
Dec 17, 2018
6.104
6.116
5.941
5.966
24,771,834
-0.13(-2.15%)
Dec 14, 2018
6.154
6.179
6.048
6.098
35,635,880
-0.11(-1.81%)
Dec 13, 2018
6.116
6.223
6.066
6.210
12,865,704
+0.14(+2.37%)
Dec 12, 2018
6.091
6.166
6.048
6.066
24,155,334
+0.09(+1.57%)
Dec 11, 2018
5.985
6.023
5.879
5.973
22,904,678
+0.08(+1.27%)
Dec 10, 2018
5.935
5.982
5.873
5.898
24,105,496
-0.14(-2.38%)
Dec 07, 2018
6.141
6.232
6.007
6.041
22,991,344
-0.09(-1.43%)
Dec 06, 2018
5.804
6.148
5.785
6.129
20,715,224
+0.08(+1.24%)
Dec 04, 2018
6.110
6.179
5.966
6.054
25,751,814
-0.07(-1.12%)
Dec 03, 2018
6.254
6.285
6.079
6.123
19,754,254
-0.10(-1.66%)
Nov 30, 2018
6.251
6.301
6.179
6.226
15,716,217
-0.03(-0.40%)
Nov 29, 2018
6.245
6.292
6.157
6.251
27,019,298
+0.06(+0.91%)
Nov 28, 2018
6.101
6.238
5.913
6.195
25,892,846
+0.17(+2.80%)
Nov 27, 2018
5.851
6.057
5.832
6.026
19,796,960
+0.31(+5.36%)
Nov 26, 2018
5.938
5.945
5.688
5.720
17,532,834
-0.29(-4.89%)
Nov 23, 2018
5.963
6.026
5.957
6.013
8,601,118
+0.01(+0.10%)
Nov 21, 2018
6.007
6.007
6.007
0
+0.16(+2.67%)
Nov 20, 2018
6.001
6.038
5.851
5.851
33,576,788
-0.28(-4.59%)
Nov 19, 2018
6.057
6.148
6.023
6.132
19,277,886
+0.01(+0.20%)
Nov 16, 2018
6.007
6.176
5.957
6.120
19,960,544
+0.12(+1.98%)
Nov 15, 2018
5.832
6.045
5.832
6.001
16,789,732
+0.18(+3.00%)
Nov 14, 2018
5.826
5.845
5.695
5.826
22,338,634
+0.10(+1.75%)
Nov 13, 2018
5.751
5.791
5.634
5.726
20,521,470
-0.16(-2.76%)
Nov 12, 2018
5.913
5.926
5.816
5.888
16,822,364
-0.04(-0.74%)
Nov 09, 2018
5.907
5.963
5.770
5.932
27,456,228
+0.06(+0.96%)
Nov 08, 2018
6.001
6.032
5.807
5.876
23,737,272
-0.13(-2.19%)
Nov 07, 2018
6.007
6.032
5.863
6.007
24,197,426
-0.09(-1.44%)
Nov 06, 2018
6.070
6.120
6.001
6.095
17,551,786
-0.09(-1.42%)
Nov 05, 2018
6.163
6.229
6.151
6.182
22,768,976
+0.02(+0.35%)
Nov 02, 2018
6.123
6.220
6.082
6.160
20,853,062
+0.06(+1.02%)
Nov 01, 2018
5.942
6.104
5.848
6.098
29,500,744
+0.37(+6.43%)
Oct 31, 2018
5.848
5.854
5.607
5.729
35,042,000
-0.14(-2.45%)
Oct 30, 2018
5.554
5.876
5.529
5.873
36,091,848
+0.29(+5.15%)
Oct 29, 2018
5.979
5.995
5.504
5.586
57,183,236
-0.19(-3.35%)
Oct 26, 2018
5.698
5.804
5.582
5.779
25,115,036
+0.14(+2.55%)
Oct 25, 2018
5.536
5.742
5.486
5.636
31,175,954
+0.22(+4.16%)
Oct 24, 2018
5.629
5.636
5.411
5.411
24,626,522
-0.21(-3.67%)
Oct 23, 2018
5.498
5.636
5.464
5.617
16,738,369
+0.02(+0.33%)
Oct 22, 2018
5.604
5.664
5.579
5.598
21,603,560
+0.11(+1.93%)
Oct 19, 2018
5.548
5.586
5.442
5.492
18,917,024
+0.01(+0.11%)
Oct 18, 2018
5.623
5.636
5.479
5.486
18,469,836
-0.18(-3.20%)
Oct 17, 2018
5.598
5.717
5.554
5.667
29,532,560
+0.07(+1.23%)
Oct 16, 2018
5.486
5.611
5.432
5.598
28,103,236
+0.26(+4.92%)
Oct 15, 2018
5.348
5.417
5.317
5.336
20,753,990
-0.04(-0.70%)
Oct 12, 2018
5.392
5.411
5.270
5.373
20,662,434
+0.14(+2.63%)
Oct 11, 2018
5.348
5.386
5.173
5.236
32,231,208
-0.04(-0.83%)
Oct 10, 2018
5.442
5.461
5.279
5.279
31,881,430
-0.29(-5.16%)
Oct 09, 2018
5.473
5.623
5.375
5.567
40,407,308
+0.13(+2.41%)
Oct 08, 2018
5.498
5.554
5.370
5.436
58,319,572
+0.44(+8.75%)
Oct 05, 2018
5.104
5.111
4.948
4.998
30,018,352
+0.00(+0.00%)
Oct 04, 2018
4.992
5.040
4.861
4.998
41,663,896
+0.00(+0.00%)
Oct 03, 2018
5.198
5.198
4.930
4.998
62,924,904
+0.27(+5.68%)
Oct 02, 2018
4.636
4.805
4.605
4.730
41,356,544
+0.33(+7.61%)
Oct 01, 2018
4.408
4.436
4.345
4.395
16,875,646
-0.02(-0.56%)
Sep 28, 2018
4.470
4.526
4.383
4.420
31,026,716
-0.12(-2.75%)
Sep 27, 2018
4.489
4.601
4.486
4.545
37,439,592
+0.13(+2.97%)
Sep 26, 2018
4.414
4.520
4.395
4.414
24,746,722
+0.06(+1.43%)
Sep 25, 2018
4.239
4.370
4.220
4.352
28,279,096
-0.01(-0.14%)
Sep 24, 2018
4.501
4.508
4.320
4.358
18,824,982
-0.16(-3.46%)
Sep 21, 2018
4.402
4.558
4.389
4.514
33,612,544
+0.09(+2.12%)
Sep 20, 2018
4.439
4.483
4.345
4.420
20,812,894
+0.06(+1.43%)
Sep 19, 2018
4.302
4.433
4.267
4.358
26,840,124
+0.03(+0.72%)
Sep 18, 2018
4.314
4.389
4.289
4.327
18,520,856
+0.00(+0.00%)
Sep 17, 2018
4.164
4.352
4.158
4.327
16,265,581
+0.16(+3.90%)
Sep 14, 2018
4.146
4.195
4.058
4.164
23,073,024
+0.07(+1.83%)
Sep 13, 2018
4.133
4.177
4.055
4.089
23,743,026
-0.07(-1.80%)
Sep 12, 2018
4.220
4.258
4.152
4.164
28,525,114
+0.03(+0.76%)
Sep 11, 2018
4.158
4.183
4.089
4.133
20,181,252
-0.21(-4.75%)
Sep 10, 2018
4.364
4.411
4.277
4.339
28,457,172
-0.04(-1.00%)
Sep 07, 2018
4.370
4.430
4.327
4.383
23,269,556
+0.11(+2.48%)
Sep 06, 2018
4.189
4.317
4.114
4.277
23,273,546
+0.12(+3.01%)
Sep 05, 2018
4.083
4.208
4.064
4.152
19,245,624
+0.02(+0.61%)
Sep 04, 2018
4.139
4.183
4.089
4.127
19,249,800
-0.20(-4.69%)
Aug 31, 2018
4.330
4.330
4.330
0
+0.12(+2.81%)
Aug 30, 2018
4.355
4.355
4.174
4.211
24,035,320
-0.19(-4.39%)
Aug 29, 2018
4.380
4.442
4.349
4.405
14,231,253
+0.07(+1.73%)
Aug 28, 2018
4.374
4.395
4.289
4.330
13,652,318
-0.09(-2.12%)
Aug 27, 2018
4.355
4.461
4.336
4.423
18,227,760
+0.11(+2.61%)
Aug 24, 2018
4.336
4.361
4.249
4.311
15,409,663
+0.07(+1.62%)
Aug 23, 2018
4.411
4.439
4.205
4.243
24,323,910
-0.17(-3.82%)
Aug 22, 2018
4.224
4.423
4.224
4.411
20,671,354
+0.08(+1.87%)
Aug 21, 2018
4.442
4.486
4.289
4.330
30,851,608
-0.19(-4.28%)
Aug 20, 2018
4.511
4.536
4.448
4.523
12,106,878
-0.02(-0.55%)
Aug 17, 2018
4.611
4.611
4.498
4.548
16,362,059
-0.13(-2.80%)
Aug 16, 2018
4.748
4.779
4.629
4.679
21,846,684
-0.02(-0.40%)
Aug 15, 2018
4.692
4.760
4.623
4.698
24,154,596
-0.09(-1.95%)
Aug 14, 2018
4.735
4.810
4.648
4.792
20,101,374
+0.12(+2.67%)
Aug 13, 2018
4.561
4.685
4.530
4.667
22,611,654
+0.02(+0.40%)
Aug 10, 2018
4.785
4.792
4.592
4.648
34,448,108
-0.31(-6.29%)
Aug 09, 2018
5.041
5.060
4.910
4.960
12,947,661
-0.11(-2.09%)
Aug 08, 2018
5.222
5.259
5.022
5.066
21,706,928
-0.09(-1.81%)
Aug 07, 2018
5.341
5.378
5.122
5.160
20,887,182
-0.13(-2.48%)
Aug 06, 2018
5.316
5.359
5.272
5.291
13,350,504
-0.09(-1.74%)
Aug 03, 2018
5.272
5.406
5.247
5.384
21,534,356
+0.29(+5.63%)
Aug 02, 2018
5.041
5.135
4.991
5.097
11,769,998
-0.00(-0.07%)
Aug 01, 2018
5.057
5.166
5.045
5.101
11,947,164
+0.06(+1.24%)
Jul 31, 2018
5.094
5.141
5.020
5.038
13,186,037
-0.12(-2.42%)
Jul 30, 2018
5.213
5.225
5.119
5.163
11,124,016
+0.02(+0.36%)
Jul 27, 2018
5.119
5.179
5.091
5.144
16,063,870
+0.11(+2.23%)
Jul 26, 2018
5.207
5.241
4.988
5.032
23,973,318
-0.21(-4.04%)
Jul 25, 2018
5.232
5.294
5.200
5.244
26,943,188
+0.16(+3.06%)
Jul 24, 2018
5.126
5.026
5.088
15,398,910
+0.11(+2.26%)
Jul 23, 2018
4.982
4.995
4.926
4.976
19,728,494
-0.04(-0.75%)
Jul 20, 2018
5.029
5.116
4.988
5.013
46,162,752
+0.27(+5.79%)
Jul 19, 2018
4.583
4.764
4.546
4.739
15,607,742
+0.01(+0.26%)
Jul 18, 2018
4.814
4.814
4.714
4.727
12,723,369
-0.09(-1.81%)
Jul 17, 2018
4.664
4.851
4.633
4.814
20,630,286
+0.15(+3.21%)
Jul 16, 2018
4.670
4.714
4.614
4.664
12,422,697
-0.01(-0.13%)
Jul 13, 2018
4.546
4.698
4.511
4.670
20,576,926
+0.16(+3.45%)
Jul 12, 2018
4.496
4.555
4.483
4.515
15,681,636
+0.09(+2.12%)
Jul 11, 2018
4.496
4.533
4.396
4.421
20,539,734
-0.12(-2.61%)
Jul 10, 2018
4.558
4.568
4.458
4.539
21,687,670
+0.04(+0.83%)
Jul 09, 2018
4.521
4.558
4.421
4.502
17,091,098
+0.01(+0.14%)
Jul 06, 2018
4.384
4.533
4.343
4.496
19,746,176
+0.07(+1.55%)
Jul 05, 2018
4.465
4.465
4.334
4.427
18,959,772
+0.02(+0.42%)
Jul 03, 2018
4.409
4.409
4.409
0
+0.18(+4.36%)
Jul 02, 2018
4.175
4.234
4.165
4.225
12,450,605
-0.02(-0.45%)
Jun 29, 2018
4.281
4.324
4.200
4.244
16,997,770
+0.05(+1.18%)
Jun 28, 2018
4.126
4.250
4.108
4.194
16,101,751
+0.14(+3.51%)
Jun 27, 2018
4.200
4.216
4.036
4.052
22,551,636
-0.15(-3.53%)
Jun 26, 2018
4.293
4.293
4.169
4.200
18,562,982
-0.06(-1.31%)
Jun 25, 2018
4.293
4.324
4.145
4.256
17,824,222
-0.01(-0.29%)
Jun 22, 2018
4.281
4.312
4.194
4.268
23,032,172
+0.06(+1.32%)
Jun 21, 2018
4.324
4.367
4.176
4.213
19,255,660
-0.16(-3.68%)
Jun 20, 2018
4.491
4.491
4.284
4.374
37,482,732
+0.09(+2.17%)
Jun 19, 2018
4.163
4.386
4.139
4.281
32,830,146
+0.15(+3.75%)
Jun 18, 2018
4.157
4.169
4.083
4.126
18,125,066
-0.11(-2.49%)
Jun 15, 2018
4.268
4.058
4.231
30,379,490
+0.09(+2.24%)
Jun 14, 2018
4.380
4.430
4.120
4.139
32,617,128
-0.22(-5.11%)
Jun 13, 2018
4.479
4.488
4.281
4.361
20,498,598
-0.10(-2.22%)
Jun 12, 2018
4.491
4.587
4.429
4.460
17,554,280
-0.01(-0.28%)
Jun 11, 2018
4.590
4.621
4.442
4.473
13,635,075
-0.08(-1.77%)
Jun 08, 2018
4.528
4.658
4.312
4.553
39,328,468
+0.20(+4.55%)
Jun 07, 2018
4.417
4.429
4.132
4.355
53,058,796
-0.21(-4.61%)
Jun 06, 2018
4.516
4.565
27,299,278
-0.12(-2.64%)
Jun 05, 2018
4.930
4.943
4.633
4.689
31,778,386
-0.31(-6.19%)
Jun 04, 2018
5.017
5.029
4.930
4.998
13,251,757
+0.10(+1.95%)
Jun 01, 2018
4.909
4.983
4.785
4.903
24,672,636
+0.05(+1.02%)
May 31, 2018
4.853
4.896
4.810
4.853
9,786,176
+0.04(+0.77%)
May 30, 2018
4.890
4.915
4.767
4.816
27,754,650
-0.02(-0.51%)
May 29, 2018
4.940
4.983
4.813
4.841
21,997,768
-0.29(-5.66%)
May 25, 2018
5.131
5.131
5.131
0
-0.13(-2.47%)
May 24, 2018
5.236
5.267
5.150
5.261
15,592,257
-0.04(-0.82%)
May 23, 2018
5.323
5.360
5.240
5.304
20,438,766
-0.09(-1.61%)
May 22, 2018
5.280
5.453
5.252
5.391
25,252,142
+0.21(+4.06%)
May 21, 2018
5.286
5.286
5.138
5.181
17,134,770
-0.01(-0.12%)
May 18, 2018
5.076
5.199
5.032
5.187
41,105,700
-0.04(-0.71%)
May 17, 2018
5.397
5.397
5.214
5.224
21,184,182
-0.27(-4.84%)
May 16, 2018
5.453
5.508
5.410
5.490
13,174,786
+0.06(+1.14%)
May 15, 2018
5.311
5.481
5.286
5.428
20,963,348
-0.09(-1.68%)
May 14, 2018
5.651
5.731
5.428
5.521
18,313,238
-0.11(-1.98%)
May 11, 2018
5.774
5.802
5.595
5.632
12,462,619
-0.19(-3.19%)
May 10, 2018
5.725
5.855
5.706
5.818
12,883,238
+0.20(+3.52%)
May 09, 2018
5.570
5.638
5.549
5.620
9,891,264
+0.02(+0.33%)
May 08, 2018
5.632
5.651
5.515
5.601
14,049,165
-0.09(-1.52%)
May 07, 2018
5.700
5.756
5.660
5.688
10,971,064
-0.08(-1.39%)
May 04, 2018
5.694
5.836
5.675
5.768
10,330,987
+0.03(+0.54%)
May 03, 2018
5.842
5.873
5.682
5.737
18,543,082
-0.10(-1.75%)
May 02, 2018
5.981
5.987
5.821
5.839
11,224,328
-0.15(-2.48%)
May 01, 2018
6.043
6.043
5.926
5.987
5,986,822
-0.07(-1.12%)
Apr 30, 2018
6.210
6.222
6.043
6.055
10,047,577
-0.17(-2.78%)
Apr 27, 2018
6.266
6.303
6.167
6.228
11,683,298
+0.07(+1.20%)
Apr 26, 2018
6.148
6.185
6.015
6.154
14,501,460
+0.04(+0.61%)
Apr 25, 2018
5.987
6.154
5.963
6.117
13,879,315
+0.04(+0.61%)
Apr 24, 2018
6.130
6.179
6.037
6.080
9,937,784
+0.01(+0.10%)
Apr 23, 2018
6.092
6.126
6.037
6.074
8,160,916
-0.11(-1.70%)
Apr 20, 2018
6.253
6.253
6.160
6.179
8,084,774
-0.13(-2.06%)
Apr 19, 2018
6.253
6.315
6.204
6.309
14,648,341
-0.05(-0.78%)
Apr 18, 2018
6.204
6.377
6.167
6.358
18,988,602
+0.27(+4.36%)
Apr 17, 2018
6.031
6.114
5.978
6.092
20,462,582
+0.11(+1.75%)
Apr 16, 2018
6.142
6.148
5.944
5.987
10,869,633
-0.11(-1.82%)
Apr 13, 2018
6.222
6.222
6.092
6.099
24,187,534
-0.19(-3.05%)
Apr 12, 2018
6.352
6.364
6.259
6.290
26,377,124
-0.14(-2.21%)
Apr 11, 2018
6.228
6.445
6.216
6.432
16,250,404
+0.19(+2.97%)
Apr 10, 2018
6.167
6.253
6.111
6.247
18,266,190
+0.09(+1.40%)
Apr 09, 2018
6.445
6.463
6.148
6.160
17,095,334
-0.31(-4.78%)
Apr 06, 2018
6.550
6.593
6.395
6.469
10,485,750
-0.11(-1.64%)
Apr 05, 2018
6.719
6.725
6.512
6.577
20,123,116
-0.01(-0.09%)
Apr 04, 2018
6.472
6.599
6.401
6.583
11,431,661
-0.03(-0.47%)
Apr 03, 2018
6.707
6.738
6.568
6.614
16,424,644
+0.01(+0.19%)
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.