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
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 31, 2022
4.081
4.125
4.038
4.055
28,520,010
-0.02(-0.43%)
Mar 30, 2022
4.081
4.108
4.020
4.073
31,132,008
-0.03(-0.85%)
Mar 29, 2022
4.099
4.140
4.073
4.108
47,369,268
+0.08(+1.95%)
Mar 28, 2022
4.038
4.046
3.959
4.029
34,844,384
-0.03(-0.65%)
Mar 25, 2022
3.976
4.081
3.968
4.055
59,007,660
+0.10(+2.65%)
Mar 24, 2022
3.924
4.038
3.911
3.950
45,408,776
+0.07(+1.80%)
Mar 23, 2022
3.845
3.907
3.819
3.880
35,816,604
+0.03(+0.68%)
Mar 22, 2022
3.845
3.889
3.819
3.854
36,134,560
+0.08(+2.08%)
Mar 21, 2022
3.706
3.775
3.679
3.775
42,718,368
+0.12(+3.35%)
Mar 18, 2022
3.609
3.662
3.592
3.653
55,126,464
+0.03(+0.72%)
Mar 17, 2022
3.592
3.649
3.531
3.627
44,260,556
+0.04(+1.22%)
Mar 16, 2022
3.505
3.583
3.489
3.583
49,043,632
+0.11(+3.27%)
Mar 15, 2022
3.487
3.539
3.435
3.470
49,457,388
-0.04(-1.24%)
Mar 14, 2022
3.601
3.644
3.513
3.513
44,946,236
-0.01(-0.25%)
Mar 11, 2022
3.601
3.618
3.513
3.522
41,901,500
-0.06(-1.71%)
Mar 10, 2022
3.487
3.583
3.583
38,795,412
-0.01(-0.24%)
Mar 09, 2022
3.522
3.635
3.522
3.592
45,508,672
+0.22(+6.48%)
Mar 08, 2022
3.304
3.426
3.273
3.373
53,551,116
+0.11(+3.49%)
Mar 07, 2022
3.382
3.400
3.260
3.260
42,694,896
-0.13(-3.87%)
Mar 04, 2022
3.417
3.426
3.338
3.391
45,315,256
-0.14(-3.96%)
Mar 03, 2022
3.539
3.548
3.487
3.531
35,433,868
+0.13(+3.70%)
Mar 02, 2022
3.352
3.422
3.326
3.405
38,324,272
+0.06(+1.83%)
Mar 01, 2022
3.352
3.449
3.326
3.344
38,178,548
-0.03(-0.78%)
Feb 28, 2022
3.352
3.379
3.318
3.370
26,370,320
-0.04(-1.28%)
Feb 25, 2022
3.379
3.440
3.387
3.414
44,327,332
+0.00(+0.00%)
Feb 24, 2022
3.387
3.440
3.310
3.414
83,383,088
-0.20(-5.56%)
Feb 23, 2022
3.649
3.658
3.597
3.614
29,052,444
+0.04(+1.22%)
Feb 22, 2022
3.632
3.632
3.545
3.571
47,769,744
-0.03(-0.73%)
Feb 18, 2022
3.597
0
+0.07(+1.98%)
Feb 17, 2022
3.588
3.597
3.518
3.527
24,869,400
-0.07(-2.06%)
Feb 16, 2022
3.545
3.614
3.536
3.601
30,732,456
+0.05(+1.35%)
Feb 15, 2022
3.545
3.571
3.510
3.553
28,394,668
+0.07(+2.01%)
Feb 14, 2022
3.483
3.501
3.440
3.483
45,707,380
-0.01(-0.25%)
Feb 11, 2022
3.518
3.579
3.457
3.492
74,875,504
+0.02(+0.50%)
Feb 10, 2022
3.449
3.545
3.449
3.475
76,748,216
+0.04(+1.27%)
Feb 09, 2022
3.483
3.492
3.414
3.431
140,826,288
-0.33(-8.82%)
Feb 08, 2022
3.754
3.793
3.676
3.763
40,843,792
+0.01(+0.23%)
Feb 07, 2022
3.719
3.806
3.719
3.754
38,528,360
+0.01(+0.23%)
Feb 04, 2022
3.710
3.763
3.693
3.745
37,250,104
+0.02(+0.47%)
Feb 03, 2022
3.658
3.754
3.728
43,845,024
+0.05(+1.43%)
Feb 02, 2022
3.710
3.710
3.641
3.676
32,974,770
-0.11(-2.91%)
Feb 01, 2022
3.733
3.786
3.725
3.786
29,519,356
+0.04(+1.17%)
Jan 31, 2022
3.611
3.751
3.742
40,857,100
+0.11(+3.13%)
Jan 28, 2022
3.594
3.637
3.559
3.629
49,545,928
+0.05(+1.46%)
Jan 27, 2022
3.620
3.646
3.524
3.576
49,909,564
+0.03(+0.74%)
Jan 26, 2022
3.524
3.594
3.498
3.550
74,301,408
+0.02(+0.49%)
Jan 25, 2022
3.402
3.550
3.350
3.533
66,961,584
+0.16(+4.65%)
Jan 24, 2022
3.341
3.376
3.280
3.376
80,783,376
+0.04(+1.31%)
Jan 21, 2022
3.376
3.402
3.315
3.332
50,312,072
-0.03(-0.78%)
Jan 20, 2022
3.358
3.419
3.350
3.358
35,422,012
+0.00(+0.00%)
Jan 19, 2022
3.367
3.393
3.323
3.358
40,838,664
+0.07(+2.12%)
Jan 18, 2022
3.332
3.358
3.271
3.289
59,288,748
+0.00(+0.00%)
Jan 14, 2022
3.289
0
+0.06(+1.89%)
Jan 13, 2022
3.184
3.262
3.171
3.228
44,902,148
+0.04(+1.37%)
Jan 12, 2022
3.184
3.210
3.140
3.184
52,273,632
+0.00(+0.00%)
Jan 11, 2022
3.097
3.184
3.097
3.184
42,550,376
+0.10(+3.40%)
Jan 10, 2022
3.105
3.123
3.062
3.079
47,649,812
-0.03(-1.12%)
Jan 07, 2022
3.001
3.114
2.992
3.114
42,952,108
+0.07(+2.29%)
Jan 06, 2022
3.001
3.053
2.977
3.044
41,738,284
+0.10(+3.25%)
Jan 05, 2022
3.044
3.070
2.948
2.948
42,134,272
-0.06(-2.03%)
Jan 04, 2022
2.992
3.070
2.988
3.009
49,404,232
-0.01(-0.48%)
Jan 03, 2022
2.980
3.033
2.972
3.024
40,930,248
+0.04(+1.46%)
Dec 31, 2021
2.945
3.006
2.945
2.980
11,191,590
+0.01(+0.29%)
Dec 30, 2021
2.941
2.998
2.928
2.972
39,160,836
+0.04(+1.49%)
Dec 29, 2021
2.963
2.980
2.919
2.928
28,106,856
-0.03(-1.18%)
Dec 28, 2021
2.980
3.015
2.963
2.963
28,752,356
-0.03(-1.16%)
Dec 27, 2021
2.937
2.998
2.919
2.998
21,894,738
+0.05(+1.77%)
Dec 23, 2021
2.893
2.945
2.884
2.945
32,399,060
+0.03(+1.20%)
Dec 22, 2021
2.867
2.919
2.832
2.911
46,485,796
+0.04(+1.52%)
Dec 21, 2021
2.911
2.919
2.841
2.867
28,702,346
-0.01(-0.23%)
Dec 20, 2021
2.925
2.934
2.848
2.874
66,174,784
-0.12(-4.02%)
Dec 17, 2021
3.020
3.028
2.960
2.994
46,797,964
-0.07(-2.25%)
Dec 16, 2021
3.011
3.080
2.985
3.063
52,057,608
+0.04(+1.42%)
Dec 15, 2021
3.011
3.028
2.942
3.020
54,595,240
+0.02(+0.57%)
Dec 14, 2021
3.071
3.123
3.003
3.003
30,934,922
+0.03(+1.16%)
Dec 13, 2021
3.089
3.105
2.968
2.968
30,793,414
-0.09(-3.09%)
Dec 10, 2021
3.097
3.114
3.037
3.063
64,066,552
-0.05(-1.66%)
Dec 09, 2021
3.166
3.175
3.089
3.114
31,743,652
-0.10(-3.21%)
Dec 08, 2021
3.183
3.252
3.166
3.218
40,737,320
+0.02(+0.54%)
Dec 07, 2021
3.183
3.235
3.157
3.200
43,335,092
+0.01(+0.27%)
Dec 06, 2021
3.166
3.269
3.149
3.192
46,140,536
+0.07(+2.20%)
Dec 03, 2021
3.200
3.210
3.097
3.123
64,622,512
-0.03(-1.09%)
Dec 02, 2021
3.071
3.166
3.054
3.157
59,195,320
+0.18(+6.17%)
Dec 01, 2021
3.094
3.120
2.965
2.974
39,070,764
-0.05(-1.70%)
Nov 30, 2021
3.090
3.098
2.957
3.025
52,761,004
-0.05(-1.68%)
Nov 29, 2021
3.146
3.154
3.068
3.077
42,639,340
-0.06(-1.92%)
Nov 26, 2021
3.154
3.159
3.077
3.137
37,268,380
-0.09(-2.93%)
Nov 24, 2021
3.146
3.240
3.120
3.232
38,651,664
+0.09(+3.01%)
Nov 23, 2021
3.077
3.163
3.025
3.137
71,077,656
+0.04(+1.39%)
Nov 22, 2021
3.163
3.214
3.086
3.094
47,009,708
-0.06(-1.91%)
Nov 19, 2021
3.180
3.197
3.129
3.154
47,032,792
-0.03(-0.81%)
Nov 18, 2021
3.163
3.180
3.094
3.180
44,217,712
-0.04(-1.33%)
Nov 17, 2021
3.240
3.283
3.210
3.223
48,379,972
-0.03(-1.06%)
Nov 16, 2021
3.232
3.266
3.189
3.257
39,491,424
-0.03(-0.79%)
Nov 15, 2021
3.292
3.335
3.283
3.283
17,558,886
-0.03(-0.78%)
Nov 12, 2021
3.249
3.309
3.206
3.309
44,958,912
+0.04(+1.32%)
Nov 11, 2021
3.249
3.318
3.232
3.266
52,666,604
+0.08(+2.43%)
Nov 10, 2021
3.103
3.189
66,544,524
+0.15(+4.80%)
Nov 09, 2021
3.077
3.094
3.008
3.043
43,134,260
+0.01(+0.28%)
Nov 08, 2021
3.086
3.150
3.025
3.034
36,625,168
-0.07(-2.22%)
Nov 05, 2021
3.060
3.172
3.060
3.103
64,023,532
+0.17(+5.87%)
Nov 04, 2021
3.086
3.103
2.914
2.931
55,542,460
-0.19(-6.06%)
Nov 03, 2021
3.068
3.189
3.051
3.120
48,306,296
+0.06(+2.06%)
Nov 02, 2021
3.083
3.099
3.031
3.057
18,519,300
-0.06(-1.93%)
Nov 01, 2021
3.048
3.134
3.091
3.117
32,499,894
+0.11(+3.71%)
Oct 29, 2021
3.117
3.143
3.005
3.005
47,188,688
-0.13(-4.11%)
Oct 28, 2021
3.134
3.169
3.074
3.134
46,436,636
-0.03(-0.82%)
Oct 27, 2021
3.211
3.254
3.151
3.160
39,990,612
+0.03(+1.10%)
Oct 26, 2021
3.143
3.126
44,347,636
-0.09(-2.67%)
Oct 25, 2021
3.169
3.237
3.151
3.211
38,300,320
+0.12(+3.89%)
Oct 22, 2021
3.151
3.160
2.954
3.091
97,051,688
-0.13(-4.00%)
Oct 21, 2021
3.297
3.332
3.160
3.220
56,994,648
-0.12(-3.60%)
Oct 20, 2021
3.254
3.375
3.254
3.340
48,785,140
+0.11(+3.46%)
Oct 19, 2021
3.314
3.366
3.216
3.229
33,840,988
-0.14(-4.08%)
Oct 18, 2021
3.314
3.400
3.272
3.366
43,491,564
+0.01(+0.26%)
Oct 15, 2021
3.186
3.375
3.180
3.357
49,341,788
+0.20(+6.25%)
Oct 14, 2021
3.194
3.203
3.143
3.160
25,197,958
-0.03(-1.08%)
Oct 13, 2021
3.186
3.203
3.108
3.194
30,831,990
+0.02(+0.54%)
Oct 12, 2021
3.246
3.246
3.147
3.177
15,235,339
-0.02(-0.54%)
Oct 11, 2021
3.272
3.289
3.190
3.194
25,331,642
-0.08(-2.36%)
Oct 08, 2021
3.289
3.357
3.246
3.272
55,473,872
+0.01(+0.26%)
Oct 07, 2021
3.349
3.349
3.254
3.263
36,245,432
-0.09(-2.56%)
Oct 06, 2021
3.254
3.362
3.220
3.349
43,185,920
+0.03(+1.04%)
Oct 05, 2021
3.289
3.366
3.254
3.314
30,508,048
+0.02(+0.52%)
Oct 04, 2021
3.297
3.370
3.246
3.297
33,066,278
-0.13(-3.68%)
Oct 01, 2021
3.329
3.449
3.312
3.423
43,906,000
+0.14(+4.18%)
Sep 30, 2021
3.303
3.329
3.252
3.286
40,756,472
-0.01(-0.26%)
Sep 29, 2021
3.252
3.333
3.222
3.295
57,997,624
+0.09(+2.67%)
Sep 28, 2021
3.372
3.406
3.217
3.209
60,313,600
-0.12(-3.61%)
Sep 27, 2021
3.243
3.380
3.217
3.329
74,360,784
+0.07(+2.11%)
Sep 24, 2021
3.303
3.320
3.234
3.260
28,966,490
-0.09(-2.81%)
Sep 23, 2021
3.252
3.380
3.252
3.355
36,855,836
+0.12(+3.71%)
Sep 22, 2021
3.217
3.277
3.200
3.234
38,734,232
+0.05(+1.62%)
Sep 21, 2021
3.114
3.226
3.106
3.183
47,599,264
+0.09(+2.77%)
Sep 20, 2021
3.200
3.200
3.063
3.097
41,559,628
-0.15(-4.75%)
Sep 17, 2021
3.337
3.346
3.234
3.252
42,262,124
-0.13(-3.81%)
Sep 16, 2021
3.415
3.415
3.342
3.380
29,691,316
-0.06(-1.75%)
Sep 15, 2021
3.449
3.475
3.423
3.440
22,625,330
-0.04(-1.23%)
Sep 14, 2021
3.518
3.543
3.449
3.483
37,227,632
-0.04(-1.22%)
Sep 13, 2021
3.492
3.560
3.462
3.526
31,290,246
+0.09(+2.75%)
Sep 10, 2021
3.509
3.535
3.415
3.432
48,493,320
-0.02(-0.50%)
Sep 09, 2021
3.423
3.518
3.346
3.449
68,745,656
+0.05(+1.52%)
Sep 08, 2021
3.603
3.629
3.397
3.397
48,278,220
-0.27(-7.48%)
Sep 07, 2021
3.672
3.741
3.629
3.672
16,618,224
+0.01(+0.23%)
Sep 03, 2021
3.698
3.715
3.633
3.663
36,649,920
-0.04(-1.16%)
Sep 02, 2021
3.766
3.809
3.681
3.706
32,684,872
-0.13(-3.50%)
Sep 01, 2021
3.858
3.918
3.815
3.841
20,237,908
+0.00(+0.00%)
Aug 31, 2021
3.841
3.926
3.806
3.841
32,782,910
+0.03(+0.90%)
Aug 30, 2021
3.832
3.853
3.776
3.806
19,973,662
-0.05(-1.33%)
Aug 27, 2021
3.755
3.858
3.738
3.858
20,188,196
+0.11(+2.97%)
Aug 26, 2021
3.815
3.832
3.746
3.746
17,800,642
-0.11(-2.89%)
Aug 25, 2021
3.789
3.866
3.763
3.858
19,593,148
+0.02(+0.45%)
Aug 24, 2021
3.678
3.858
3.678
3.841
31,831,848
+0.21(+5.66%)
Aug 23, 2021
3.635
3.661
3.592
3.635
27,985,520
+0.01(+0.24%)
Aug 20, 2021
3.541
3.626
3.536
3.626
34,023,400
+0.00(+0.00%)
Aug 19, 2021
3.635
3.652
3.532
3.626
49,670,076
-0.02(-0.47%)
Aug 18, 2021
3.721
3.781
3.635
3.643
48,650,632
-0.09(-2.30%)
Aug 17, 2021
3.695
3.798
3.678
3.729
30,498,376
-0.01(-0.23%)
Aug 16, 2021
3.823
3.828
3.729
3.738
20,507,950
-0.09(-2.46%)
Aug 13, 2021
3.789
3.832
3.729
3.832
22,791,676
+0.03(+0.90%)
Aug 12, 2021
3.849
3.866
3.772
3.798
29,309,880
-0.07(-1.77%)
Aug 11, 2021
3.849
3.931
3.806
3.866
25,858,640
+0.01(+0.22%)
Aug 10, 2021
3.849
3.905
3.828
3.858
26,482,274
-0.01(-0.22%)
Aug 09, 2021
3.901
3.943
3.858
3.866
25,541,192
-0.03(-0.88%)
Aug 06, 2021
3.849
3.905
3.779
3.901
30,652,842
+0.06(+1.56%)
Aug 05, 2021
3.918
3.973
3.781
3.841
49,603,768
-0.03(-0.67%)
Aug 04, 2021
3.909
3.969
3.832
3.866
53,448,224
-0.16(-4.04%)
Aug 03, 2021
3.986
4.055
3.892
4.029
43,810,016
-0.01(-0.13%)
Aug 02, 2021
4.103
4.172
4.018
4.035
32,329,534
+0.03(+0.86%)
Jul 30, 2021
4.112
4.180
3.966
4.000
33,082,464
-0.14(-3.31%)
Jul 29, 2021
4.180
4.197
4.095
4.137
19,109,114
+0.00(+0.00%)
Jul 28, 2021
4.052
4.172
4.052
4.137
31,757,094
+0.14(+3.43%)
Jul 27, 2021
3.949
4.018
3.919
4.000
24,054,510
+0.03(+0.65%)
Jul 26, 2021
3.923
4.000
3.915
3.975
20,818,446
+0.06(+1.53%)
Jul 23, 2021
3.966
3.992
3.872
3.915
22,306,272
-0.01(-0.22%)
Jul 22, 2021
3.975
3.981
3.915
3.923
26,028,658
-0.05(-1.29%)
Jul 21, 2021
3.940
4.009
3.928
3.975
28,696,302
+0.03(+0.87%)
Jul 20, 2021
3.855
3.975
3.829
3.940
31,928,686
+0.05(+1.32%)
Jul 19, 2021
3.975
3.983
3.863
3.889
32,529,364
-0.16(-4.02%)
Jul 16, 2021
4.146
4.163
4.043
4.052
29,594,142
-0.08(-1.87%)
Jul 15, 2021
4.189
4.232
4.077
4.129
28,596,502
-0.08(-1.83%)
Jul 14, 2021
4.309
4.343
4.172
4.206
39,865,844
+0.08(+1.87%)
Jul 13, 2021
4.095
4.172
4.069
4.129
26,283,192
+0.00(+0.00%)
Jul 12, 2021
4.026
4.155
4.009
4.129
27,100,434
+0.11(+2.77%)
Jul 09, 2021
4.026
4.060
3.992
4.018
13,117,964
+0.05(+1.30%)
Jul 08, 2021
3.958
4.018
3.898
3.966
37,567,408
-0.05(-1.28%)
Jul 07, 2021
4.043
4.073
3.958
4.018
27,613,694
+0.01(+0.21%)
Jul 06, 2021
4.103
4.142
4.009
4.009
25,339,924
-0.27(-6.40%)
Jul 02, 2021
4.274
4.292
4.172
4.283
28,404,876
+0.09(+2.17%)
Jul 01, 2021
4.318
4.335
4.159
4.192
30,242,632
-0.11(-2.53%)
Jun 30, 2021
4.301
4.372
4.280
4.301
31,007,642
-0.08(-1.91%)
Jun 29, 2021
4.418
4.439
4.326
4.385
24,830,596
-0.04(-0.95%)
Jun 28, 2021
4.452
4.460
4.351
4.427
32,507,442
-0.02(-0.38%)
Jun 25, 2021
4.603
4.611
4.406
4.444
23,538,148
-0.18(-3.81%)
Jun 24, 2021
4.586
4.628
4.536
4.620
26,547,458
+0.07(+1.47%)
Jun 23, 2021
4.553
4.649
4.511
4.553
29,736,804
+0.00(+0.00%)
Jun 22, 2021
4.544
4.578
4.502
4.553
33,800,112
-0.03(-0.73%)
Jun 21, 2021
4.553
4.594
4.523
4.586
17,312,368
+0.07(+1.48%)
Jun 18, 2021
4.628
4.653
4.494
4.519
29,019,152
-0.12(-2.53%)
Jun 17, 2021
4.729
4.762
4.607
4.636
34,730,616
-0.02(-0.36%)
Jun 16, 2021
4.620
4.754
4.565
4.653
48,388,384
+0.02(+0.36%)
Jun 15, 2021
4.603
4.645
4.544
4.636
22,218,172
+0.03(+0.73%)
Jun 14, 2021
4.603
4.653
4.536
4.603
26,306,046
+0.04(+0.92%)
Jun 11, 2021
4.586
4.611
4.490
4.561
35,040,420
-0.05(-1.09%)
Jun 10, 2021
4.670
4.695
4.594
4.611
28,218,062
+0.02(+0.37%)
Jun 09, 2021
4.645
4.745
4.586
4.594
39,839,836
-0.11(-2.32%)
Jun 08, 2021
4.628
4.754
4.611
4.703
34,680,536
+0.01(+0.18%)
Jun 07, 2021
4.628
4.779
4.578
4.695
36,811,280
+0.04(+0.90%)
Jun 04, 2021
4.578
4.687
4.561
4.653
27,878,288
+0.12(+2.59%)
Jun 03, 2021
4.527
4.594
4.511
4.536
17,541,550
-0.06(-1.21%)
Jun 02, 2021
4.365
4.608
4.350
4.591
48,389,092
+0.21(+4.78%)
Jun 01, 2021
4.332
4.386
4.309
4.382
22,272,938
+0.13(+2.95%)
May 28, 2021
4.197
4.269
4.189
4.256
23,857,772
+0.05(+1.20%)
May 27, 2021
4.147
4.206
4.076
4.206
27,358,884
+0.08(+1.83%)
May 26, 2021
4.030
4.139
4.030
4.130
17,306,860
+0.13(+3.35%)
May 25, 2021
4.055
4.063
3.988
3.996
27,692,052
-0.04(-1.04%)
May 24, 2021
4.055
4.080
4.026
4.038
16,052,564
+0.01(+0.21%)
May 21, 2021
4.038
4.063
3.971
4.030
29,710,738
-0.03(-0.62%)
May 20, 2021
4.022
4.063
4.001
4.055
24,394,268
+0.06(+1.47%)
May 19, 2021
3.963
4.013
3.938
3.996
23,836,244
-0.01(-0.21%)
May 18, 2021
3.971
4.030
3.950
4.005
24,437,654
+0.08(+1.92%)
May 17, 2021
3.879
3.953
3.854
3.929
21,076,576
-0.02(-0.42%)
May 14, 2021
3.946
3.980
3.854
3.946
28,040,742
+0.09(+2.39%)
May 13, 2021
3.804
3.904
3.795
3.854
30,847,870
+0.10(+2.68%)
May 12, 2021
3.837
3.875
3.737
3.753
30,037,160
-0.17(-4.27%)
May 11, 2021
3.879
3.963
3.871
3.921
31,420,052
+0.00(+0.00%)
May 10, 2021
3.837
3.946
3.816
3.921
37,887,388
+0.08(+1.96%)
May 07, 2021
3.795
3.862
3.779
3.846
27,532,458
+0.07(+1.77%)
May 06, 2021
3.712
3.779
3.712
3.779
23,339,850
+0.08(+2.27%)
May 05, 2021
3.670
3.712
3.586
3.695
47,817,168
+0.06(+1.61%)
May 04, 2021
3.686
3.695
3.611
3.636
28,727,658
-0.10(-2.61%)
May 03, 2021
3.734
3.809
3.709
3.734
38,128,788
+0.09(+2.53%)
Apr 30, 2021
3.683
3.709
3.625
3.642
31,784,088
-0.06(-1.58%)
Apr 29, 2021
3.784
3.796
3.675
3.700
20,571,660
-0.11(-2.86%)
Apr 28, 2021
3.642
3.826
3.642
3.809
33,311,112
+0.24(+6.81%)
Apr 27, 2021
3.583
3.650
3.549
3.566
27,167,820
+0.01(+0.24%)
Apr 26, 2021
3.642
3.650
3.541
3.558
27,935,012
+0.01(+0.24%)
Apr 23, 2021
3.541
3.600
3.524
3.549
30,362,226
+0.03(+0.71%)
Apr 22, 2021
3.524
3.545
3.467
3.524
26,160,776
+0.08(+2.18%)
Apr 21, 2021
3.449
3.466
3.407
3.449
7,325,703
-0.01(-0.24%)
Apr 20, 2021
3.533
3.566
3.457
3.457
30,745,086
-0.09(-2.59%)
Apr 19, 2021
3.516
3.575
3.499
3.549
35,452,324
-0.32(-8.23%)
Apr 16, 2021
3.784
3.918
3.767
3.868
20,480,034
+0.07(+1.76%)
Apr 15, 2021
3.834
3.868
3.759
3.801
19,898,204
+0.01(+0.22%)
Apr 14, 2021
3.683
3.842
3.679
3.792
27,657,232
+0.07(+1.80%)
Apr 13, 2021
3.667
3.776
3.650
3.725
20,686,640
-0.01(-0.22%)
Apr 12, 2021
3.734
3.750
3.675
3.734
22,194,792
+0.03(+0.68%)
Apr 09, 2021
3.717
3.776
3.671
3.709
22,608,466
-0.04(-1.12%)
Apr 08, 2021
3.750
3.801
3.717
3.750
20,769,770
+0.04(+1.13%)
Apr 07, 2021
3.809
3.834
3.709
3.709
39,810,468
-0.06(-1.56%)
Apr 06, 2021
3.809
3.851
3.750
3.767
29,127,318
-0.03(-0.66%)
Apr 05, 2021
3.817
3.876
3.776
3.792
24,188,866
+0.03(+0.89%)
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.