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
)
2.450
-0.010 (-0.41%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 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, 2009
3.344
3.404
3.294
3.317
26,516,566
+0.07(+2.06%)
Mar 30, 2009
3.337
3.341
3.237
3.250
35,176,948
-0.28(-7.88%)
Mar 26, 2009
3.448
3.535
3.401
3.528
25,922,964
+0.12(+3.44%)
Mar 25, 2009
3.391
3.471
3.307
3.411
41,210,324
+0.06(+1.80%)
Mar 24, 2009
3.384
3.425
3.337
3.351
30,551,190
-0.14(-3.94%)
Mar 23, 2009
3.349
3.508
3.344
3.488
40,472,100
+0.32(+10.04%)
Mar 20, 2009
3.234
3.254
3.153
3.170
19,037,646
-0.14(-4.15%)
Mar 19, 2009
3.475
3.475
3.227
3.307
44,383,164
-0.07(-2.18%)
Mar 18, 2009
3.247
3.418
3.166
3.381
33,814,268
+0.10(+3.06%)
Mar 17, 2009
3.183
3.280
3.126
3.280
23,039,860
+0.13(+4.26%)
Mar 16, 2009
3.280
3.314
3.143
3.146
21,799,202
+0.01(+0.21%)
Mar 13, 2009
3.200
3.230
3.089
3.140
0
-0.05(-1.68%)
Mar 12, 2009
3.063
3.203
3.026
3.193
25,840,560
+0.16(+5.30%)
Mar 11, 2009
3.113
3.140
2.989
3.033
26,556,148
-0.05(-1.52%)
Mar 10, 2009
2.912
3.089
2.905
3.079
36,599,620
+0.23(+8.25%)
Mar 09, 2009
2.868
2.959
2.815
2.845
34,788,956
-0.10(-3.30%)
Mar 06, 2009
2.912
2.999
2.852
2.942
0
+0.06(+2.09%)
Mar 05, 2009
2.835
2.919
2.798
2.882
21,430,410
-0.06(-2.05%)
Mar 04, 2009
2.838
2.959
2.805
2.942
39,706,676
+0.23(+8.66%)
Mar 02, 2009
2.821
2.882
2.701
2.707
38,227,352
-0.21(-7.34%)
Feb 27, 2009
2.915
3.019
2.895
2.922
0
-0.10(-3.22%)
Feb 26, 2009
3.066
3.103
3.006
3.019
40,155,500
+0.10(+3.44%)
Feb 25, 2009
2.865
3.039
2.731
2.919
37,065,572
-0.01(-0.46%)
Feb 24, 2009
2.697
2.962
2.617
2.932
27,332,720
+0.27(+10.20%)
Feb 23, 2009
2.999
2.999
2.637
2.661
29,990,996
-0.22(-7.57%)
Feb 20, 2009
2.909
2.952
2.825
2.878
55,271,596
-0.15(-4.98%)
Feb 19, 2009
3.126
3.150
2.992
3.029
26,257,156
-0.03(-0.99%)
Feb 18, 2009
3.136
3.136
3.006
3.059
28,250,434
-0.01(-0.22%)
Feb 17, 2009
3.200
3.200
3.036
3.066
44,144,584
-0.26(-7.85%)
Feb 13, 2009
3.260
3.351
3.220
3.327
32,833,184
+0.03(+0.81%)
Feb 12, 2009
3.200
3.301
3.140
3.301
35,202,700
+0.00(+0.00%)
Feb 11, 2009
3.291
3.388
3.213
3.301
54,950,124
+0.10(+3.14%)
Feb 10, 2009
3.435
3.508
3.158
3.200
46,006,488
-0.17(-5.16%)
Feb 09, 2009
3.371
3.431
3.341
3.374
31,389,886
-0.05(-1.37%)
Feb 06, 2009
3.257
3.425
3.227
3.421
37,388,056
+0.23(+7.25%)
Feb 05, 2009
3.049
3.230
2.976
3.190
38,945,440
+0.13(+4.39%)
Feb 04, 2009
3.012
3.120
2.979
3.056
46,979,648
+0.07(+2.47%)
Feb 03, 2009
2.935
3.009
2.888
2.982
23,591,970
+0.04(+1.37%)
Feb 02, 2009
2.872
2.969
2.848
2.942
27,066,284
-0.06(-1.90%)
Jan 30, 2009
3.069
3.096
2.945
2.999
0
-0.03(-1.00%)
Jan 29, 2009
3.110
3.130
3.006
3.029
28,826,470
-0.18(-5.54%)
Jan 28, 2009
3.116
3.220
3.110
3.207
37,335,924
+0.20(+6.81%)
Jan 27, 2009
3.083
3.110
2.949
3.002
26,381,242
-0.04(-1.43%)
Jan 26, 2009
3.089
3.156
3.009
3.046
36,430,364
-0.04(-1.20%)
Jan 23, 2009
2.929
3.113
2.892
3.083
36,480,916
+0.10(+3.25%)
Jan 22, 2009
2.982
3.073
2.902
2.986
39,688,460
-0.12(-3.78%)
Jan 21, 2009
2.922
3.130
2.858
3.103
52,608,756
+0.30(+10.77%)
Jan 20, 2009
3.039
3.063
2.791
2.801
38,146,812
-0.30(-9.82%)
Jan 16, 2009
3.213
3.244
2.962
3.106
32,546,506
+0.06(+2.09%)
Jan 15, 2009
3.033
3.116
2.788
3.043
44,267,752
+0.10(+3.42%)
Jan 14, 2009
3.079
3.086
2.868
2.942
53,281,192
-0.31(-9.48%)
Jan 13, 2009
3.260
3.388
3.167
3.250
38,506,128
-0.10(-3.10%)
Jan 12, 2009
3.502
3.528
3.314
3.354
26,500,436
-0.18(-5.12%)
Jan 09, 2009
3.616
3.616
3.414
3.535
26,013,950
-0.04(-1.03%)
Jan 08, 2009
3.589
3.636
3.482
3.572
30,489,628
-0.02(-0.47%)
Jan 07, 2009
3.753
3.793
3.542
3.589
24,655,588
-0.32(-8.15%)
Jan 06, 2009
3.773
3.934
3.719
3.907
29,191,460
+0.21(+5.71%)
Jan 05, 2009
3.528
3.726
3.488
3.696
28,365,280
+0.12(+3.37%)
Jan 02, 2009
3.297
3.652
3.297
3.575
0
+0.27(+8.11%)
Jan 01, 2009
3.187
3.347
3.187
3.307
0
+0.00(+0.00%)
Dec 31, 2008
3.187
3.347
3.187
3.307
12,908,374
+0.01(+0.41%)
Dec 30, 2008
3.254
3.307
3.203
3.294
18,732,230
+0.16(+5.13%)
Dec 29, 2008
3.076
3.167
3.066
3.133
20,279,512
-0.03(-1.06%)
Dec 26, 2008
3.203
3.220
3.069
3.167
9,822,215
+0.02(+0.75%)
Dec 24, 2008
3.153
3.190
3.043
3.143
9,585,414
-0.05(-1.47%)
Dec 23, 2008
3.428
3.435
3.160
3.190
22,777,966
-0.13(-3.94%)
Dec 22, 2008
3.468
3.485
3.270
3.321
21,631,416
-0.19(-5.44%)
Dec 19, 2008
3.649
3.662
3.465
3.512
24,635,324
+0.00(+0.00%)
Dec 18, 2008
3.706
3.766
3.465
3.512
30,677,616
-0.18(-4.99%)
Dec 17, 2008
3.632
3.740
3.609
3.696
25,602,548
-0.20(-5.08%)
Dec 16, 2008
3.512
3.944
3.488
3.894
34,656,660
+0.41(+11.84%)
Dec 15, 2008
3.545
3.582
3.391
3.482
24,244,440
-0.08(-2.26%)
Dec 12, 2008
3.378
3.616
3.344
3.562
27,319,454
+0.16(+4.83%)
Dec 11, 2008
3.545
3.693
3.347
3.398
32,403,338
-0.11(-3.24%)
Dec 10, 2008
3.515
3.626
3.381
3.512
35,861,372
+0.08(+2.44%)
Dec 09, 2008
3.371
3.498
3.361
3.428
33,437,374
-0.01(-0.20%)
Dec 08, 2008
3.368
3.505
3.331
3.435
42,283,116
+0.13(+3.96%)
Dec 05, 2008
3.076
3.388
3.009
3.304
44,973,616
+0.12(+3.79%)
Dec 04, 2008
3.314
3.379
3.100
3.183
34,154,784
-0.11(-3.46%)
Dec 03, 2008
3.203
3.478
3.177
3.297
31,953,830
-0.17(-5.02%)
Dec 02, 2008
3.317
3.495
3.234
3.471
31,384,578
+0.32(+10.21%)
Dec 01, 2008
3.361
3.378
3.130
3.150
26,444,406
-0.42(-11.65%)
Nov 28, 2008
3.555
3.669
3.492
3.565
11,265,921
-0.06(-1.66%)
Nov 26, 2008
3.230
3.639
3.207
3.626
34,661,344
+0.34(+10.30%)
Nov 25, 2008
3.304
3.324
3.059
3.287
33,202,514
+0.10(+3.15%)
Nov 24, 2008
2.912
3.291
2.875
3.187
39,054,240
+0.36(+12.54%)
Nov 21, 2008
2.845
2.872
2.550
2.831
55,573,216
+0.28(+11.18%)
Nov 20, 2008
2.892
3.016
2.480
2.547
46,880,984
-0.34(-11.73%)
Nov 19, 2008
3.213
3.270
2.848
2.885
31,754,560
-0.44(-13.29%)
Nov 18, 2008
3.435
3.458
3.136
3.327
36,024,124
-0.03(-0.80%)
Nov 17, 2008
3.431
3.582
3.317
3.354
24,846,330
-0.06(-1.77%)
Nov 14, 2008
3.492
3.646
3.351
3.414
41,921,876
-0.40(-10.46%)
Nov 13, 2008
3.351
3.867
3.043
3.813
49,765,760
+0.66(+20.94%)
Nov 12, 2008
3.384
3.414
3.113
3.153
38,610,268
-0.38(-10.64%)
Nov 11, 2008
3.538
3.673
3.418
3.528
23,996,948
-0.21(-5.73%)
Nov 10, 2008
3.864
3.927
3.636
3.743
31,691,332
-0.05(-1.41%)
Nov 07, 2008
3.716
3.803
3.602
3.796
31,840,546
+0.29(+8.32%)
Nov 06, 2008
3.770
3.820
3.451
3.505
42,864,192
-0.27(-7.10%)
Nov 05, 2008
4.239
4.266
3.696
3.773
38,559,492
-0.74(-16.41%)
Nov 04, 2008
4.256
4.587
4.242
4.514
54,930,300
+0.35(+8.45%)
Nov 03, 2008
4.081
4.182
3.951
4.162
43,288,812
+0.24(+6.15%)
Oct 31, 2008
3.884
4.051
3.827
3.920
45,611,472
-0.20(-4.96%)
Oct 30, 2008
3.860
4.212
3.793
4.125
48,964,968
+0.47(+12.73%)
Oct 29, 2008
3.418
3.880
3.304
3.659
49,591,556
+0.21(+6.12%)
Oct 28, 2008
3.197
3.468
3.093
3.448
42,634,384
+0.62(+22.06%)
Oct 27, 2008
2.949
3.089
2.825
2.825
33,036,580
-0.01(-0.35%)
Oct 24, 2008
2.788
2.962
2.731
2.835
44,510,464
-0.40(-12.33%)
Oct 23, 2008
3.096
3.341
2.955
3.234
46,935,008
+0.14(+4.66%)
Oct 22, 2008
3.478
3.512
3.036
3.089
38,973,608
-0.68(-18.04%)
Oct 21, 2008
3.840
3.957
3.693
3.770
34,168,080
-0.28(-6.87%)
Oct 20, 2008
3.867
4.182
3.820
4.048
42,409,364
+0.23(+6.15%)
Oct 17, 2008
3.837
4.075
3.686
3.813
46,480,244
-0.12(-3.15%)
Oct 16, 2008
3.924
4.021
3.358
3.937
65,245,748
+0.40(+11.27%)
Oct 15, 2008
4.239
4.296
3.471
3.538
51,147,540
-0.99(-21.78%)
Oct 14, 2008
4.772
5.030
4.324
4.524
60,194,496
+0.07(+1.50%)
Oct 13, 2008
3.733
4.467
3.616
4.457
48,671,892
+1.21(+37.25%)
Oct 10, 2008
3.180
3.492
2.848
3.247
56,230,964
-0.16(-4.72%)
Oct 09, 2008
3.887
4.078
3.123
3.408
37,134,912
-0.20(-5.48%)
Oct 08, 2008
3.297
3.927
3.183
3.605
50,979,092
-0.10(-2.62%)
Oct 07, 2008
3.937
4.175
3.582
3.703
33,898,500
-0.25(-6.44%)
Oct 06, 2008
4.048
4.162
3.435
3.957
40,425,584
-0.44(-10.05%)
Oct 03, 2008
4.812
4.959
4.363
4.400
25,102,110
-0.33(-7.01%)
Oct 02, 2008
5.371
5.388
4.577
4.731
34,863,184
-0.62(-11.58%)
Oct 01, 2008
5.311
5.455
5.093
5.351
19,686,560
-0.04(-0.81%)
Sep 30, 2008
4.969
5.462
4.892
5.395
33,317,954
+0.86(+18.91%)
Sep 29, 2008
5.093
5.123
4.537
4.537
34,264,408
-0.87(-16.16%)
Sep 26, 2008
5.505
5.512
5.348
5.412
0
-0.17(-3.06%)
Sep 25, 2008
5.479
5.636
5.393
5.582
27,399,304
+0.31(+5.98%)
Sep 24, 2008
5.328
5.428
5.234
5.268
20,931,410
+0.01(+0.13%)
Sep 23, 2008
5.529
5.639
5.214
5.261
35,742,140
-0.25(-4.62%)
Sep 22, 2008
5.549
5.757
5.479
5.515
38,830,640
-0.08(-1.50%)
Sep 19, 2008
5.425
6.031
5.177
5.599
0
+0.48(+9.43%)
Sep 18, 2008
4.718
5.147
4.457
5.117
66,143,008
+0.47(+10.17%)
Sep 17, 2008
5.003
5.060
4.597
4.644
59,486,640
-0.55(-10.64%)
Sep 16, 2008
4.768
5.224
4.768
5.197
58,362,688
+0.10(+1.91%)
Sep 15, 2008
5.257
5.418
5.066
5.100
48,904,764
-0.58(-10.26%)
Sep 12, 2008
5.489
5.710
5.412
5.683
39,969,280
+0.23(+4.30%)
Sep 11, 2008
5.284
5.462
5.261
5.448
62,023,120
-0.13(-2.28%)
Sep 10, 2008
5.656
5.676
5.408
5.576
50,295,256
+0.02(+0.42%)
Sep 09, 2008
5.814
5.891
5.529
5.552
43,708,692
-0.40(-6.65%)
Sep 08, 2008
6.189
6.222
5.824
5.948
43,356,352
+0.08(+1.43%)
Sep 05, 2008
5.706
5.884
5.606
5.864
0
+0.02(+0.34%)
Sep 04, 2008
6.048
6.102
5.787
5.844
41,153,820
-0.25(-4.12%)
Sep 03, 2008
6.078
6.229
6.055
6.095
35,670,800
+0.02(+0.39%)
Sep 02, 2008
6.102
6.222
6.055
6.072
35,668,832
-0.10(-1.58%)
Aug 29, 2008
6.226
6.266
6.109
6.169
14,300,135
-0.04(-0.70%)
Aug 28, 2008
6.306
6.310
6.209
6.212
22,686,792
+0.10(+1.59%)
Aug 27, 2008
6.045
6.159
5.986
6.115
22,544,946
+0.08(+1.28%)
Aug 26, 2008
6.035
6.078
5.934
6.038
19,481,590
-0.04(-0.72%)
Aug 25, 2008
6.249
6.253
6.048
6.082
13,326,119
-0.14(-2.26%)
Aug 22, 2008
6.390
6.400
6.206
6.222
17,967,840
-0.07(-1.12%)
Aug 21, 2008
6.222
6.350
6.122
6.293
25,287,434
+0.09(+1.40%)
Aug 20, 2008
6.139
6.216
6.102
6.206
25,469,946
+0.15(+2.55%)
Aug 19, 2008
5.904
6.068
5.887
6.052
26,983,328
+0.02(+0.28%)
Aug 18, 2008
6.249
6.286
6.001
6.035
23,041,972
-0.14(-2.23%)
Aug 15, 2008
6.350
6.350
6.135
6.172
0
-0.15(-2.44%)
Aug 14, 2008
6.313
6.419
6.233
6.326
23,612,748
+0.04(+0.69%)
Aug 13, 2008
6.256
6.370
6.155
6.283
33,425,016
+0.02(+0.27%)
Aug 12, 2008
6.410
6.485
6.206
6.266
35,542,104
-0.12(-1.89%)
Aug 11, 2008
6.591
6.621
6.323
6.387
32,811,070
-0.22(-3.30%)
Aug 08, 2008
6.618
6.675
6.574
6.604
19,447,176
-0.11(-1.65%)
Aug 07, 2008
6.728
6.812
6.658
6.715
26,672,214
-0.14(-2.00%)
Aug 06, 2008
6.661
6.862
6.625
6.852
25,050,132
+0.16(+2.45%)
Aug 05, 2008
6.668
6.728
6.598
6.688
28,314,304
+0.13(+1.94%)
Aug 04, 2008
6.933
6.933
6.527
6.561
42,876,628
-0.43(-6.09%)
Aug 01, 2008
7.110
7.134
6.953
6.986
18,421,590
-0.13(-1.79%)
Jul 31, 2008
7.114
7.218
7.053
7.114
31,227,620
-0.13(-1.76%)
Jul 30, 2008
7.161
7.255
6.839
7.241
39,410,872
+0.27(+3.94%)
Jul 29, 2008
6.966
6.997
6.782
6.966
25,512,804
+0.18(+2.72%)
Jul 28, 2008
7.010
7.033
6.745
6.782
21,382,920
-0.14(-1.99%)
Jul 25, 2008
6.933
7.060
6.842
6.919
26,801,120
-0.06(-0.86%)
Jul 24, 2008
7.241
7.275
6.966
6.980
24,693,438
-0.21(-2.98%)
Jul 23, 2008
7.201
7.332
7.154
7.194
33,155,728
-0.11(-1.47%)
Jul 22, 2008
7.131
7.318
7.090
7.301
36,526,224
+0.01(+0.14%)
Jul 21, 2008
7.342
7.368
7.251
7.291
23,912,928
-0.04(-0.50%)
Jul 18, 2008
7.154
7.358
7.053
7.328
46,849,828
+0.25(+3.55%)
Jul 17, 2008
7.087
7.244
7.007
7.077
61,358,968
+0.07(+0.96%)
Jul 16, 2008
6.584
7.040
6.551
7.010
55,560,264
+0.49(+7.45%)
Jul 15, 2008
6.501
6.671
6.333
6.524
43,552,772
-0.12(-1.82%)
Jul 14, 2008
6.806
6.839
6.625
6.645
25,991,214
-0.05(-0.80%)
Jul 11, 2008
6.625
6.765
6.548
6.698
31,265,882
-0.04(-0.60%)
Jul 10, 2008
6.601
6.795
6.541
6.739
31,168,040
+0.13(+2.03%)
Jul 09, 2008
6.604
6.889
6.554
6.604
32,720,704
-0.13(-1.99%)
Jul 08, 2008
6.548
6.789
6.444
6.739
43,394,372
+0.10(+1.46%)
Jul 07, 2008
6.671
6.799
6.507
6.641
39,611,348
-0.11(-1.69%)
Jul 04, 2008
6.749
6.916
6.608
6.755
35,760,288
+0.00(+0.00%)
Jul 03, 2008
6.749
6.916
6.608
6.755
35,760,288
+0.08(+1.26%)
Jul 02, 2008
6.832
6.866
6.591
6.671
63,544,176
-0.06(-0.95%)
Jul 01, 2008
6.702
6.829
6.578
6.735
36,020,540
-0.12(-1.76%)
Jun 30, 2008
6.869
6.950
6.772
6.856
26,058,724
-0.05(-0.68%)
Jun 27, 2008
6.822
6.955
6.789
6.903
25,990,464
-0.05(-0.68%)
Jun 26, 2008
7.040
7.059
6.862
6.950
37,480,800
-0.23(-3.17%)
Jun 25, 2008
7.077
7.278
7.027
7.177
36,027,004
+0.13(+1.85%)
Jun 24, 2008
7.053
7.154
6.960
7.047
30,799,982
-0.05(-0.71%)
Jun 23, 2008
7.157
7.191
6.993
7.097
22,978,030
-0.08(-1.07%)
Jun 20, 2008
7.365
7.372
7.080
7.174
36,008,776
-0.20(-2.73%)
Jun 19, 2008
7.385
7.429
7.325
7.375
22,589,278
-0.07(-0.95%)
Jun 18, 2008
7.549
7.576
7.338
7.446
28,848,310
-0.14(-1.90%)
Jun 17, 2008
7.586
7.714
7.519
7.590
28,335,216
+0.22(+2.95%)
Jun 16, 2008
7.348
7.432
7.315
7.372
18,428,460
-0.02(-0.27%)
Jun 13, 2008
7.405
7.435
7.306
7.392
24,234,570
+0.04(+0.59%)
Jun 12, 2008
7.134
7.392
7.134
7.348
31,733,082
+0.23(+3.25%)
Jun 11, 2008
7.258
7.291
7.060
7.117
31,622,036
-0.16(-2.25%)
Jun 10, 2008
7.285
7.432
7.164
7.281
31,149,644
-0.25(-3.29%)
Jun 09, 2008
7.647
7.683
7.402
7.529
16,416,050
-0.06(-0.75%)
Jun 06, 2008
7.838
7.838
7.556
7.586
21,049,660
-0.27(-3.50%)
Jun 05, 2008
7.653
7.868
7.653
7.861
20,553,200
+0.27(+3.58%)
Jun 04, 2008
7.643
7.704
7.553
7.590
26,197,042
-0.12(-1.61%)
Jun 03, 2008
7.931
7.931
7.670
7.714
20,812,694
-0.16(-2.00%)
Jun 02, 2008
7.988
7.988
7.784
7.871
22,343,772
-0.17(-2.17%)
May 30, 2008
7.941
8.129
7.938
8.045
26,709,594
+0.14(+1.78%)
May 29, 2008
7.968
8.223
7.834
7.905
36,517,244
-0.06(-0.72%)
May 28, 2008
7.697
7.995
7.603
7.962
31,388,716
+0.37(+4.90%)
May 27, 2008
7.469
7.700
7.419
7.590
21,311,692
+0.00(+0.00%)
May 26, 2008
7.489
7.680
7.482
7.590
0
+0.00(+0.00%)
May 23, 2008
7.489
7.680
7.482
7.590
17,152,032
-0.02(-0.31%)
May 22, 2008
7.509
7.724
7.509
7.613
13,311,382
-0.04(-0.53%)
May 21, 2008
7.767
7.821
7.563
7.653
30,391,400
-0.15(-1.97%)
May 20, 2008
7.811
7.841
7.694
7.807
31,423,422
-0.07(-0.85%)
May 19, 2008
7.824
7.975
7.777
7.874
27,689,222
+0.03(+0.43%)
May 16, 2008
7.844
7.928
7.764
7.841
33,509,002
+0.11(+1.43%)
May 15, 2008
7.667
7.764
7.596
7.730
31,584,368
+0.09(+1.23%)
May 14, 2008
7.643
7.764
7.606
7.637
32,114,068
-0.07(-0.91%)
May 13, 2008
7.848
7.868
7.637
7.707
31,626,864
-0.11(-1.41%)
May 12, 2008
7.700
7.828
7.513
7.817
24,561,136
+0.21(+2.82%)
May 09, 2008
7.573
7.650
7.456
7.603
21,856,204
-0.03(-0.40%)
May 08, 2008
7.660
7.811
7.539
7.633
30,886,382
-0.02(-0.22%)
May 07, 2008
7.931
7.975
7.539
7.650
31,343,480
-0.27(-3.47%)
May 06, 2008
8.029
8.042
7.784
7.925
41,771,228
-0.26(-3.15%)
May 05, 2008
8.159
8.277
8.089
8.183
20,200,022
-0.06(-0.73%)
May 02, 2008
8.354
8.457
8.099
8.243
51,716,676
+0.06(+0.78%)
May 01, 2008
7.697
8.216
7.566
8.179
57,940,784
+0.61(+8.10%)
Apr 30, 2008
7.124
7.774
7.037
7.566
50,882,616
+0.53(+7.52%)
Apr 29, 2008
7.194
7.221
6.943
7.037
29,466,638
-0.28(-3.89%)
Apr 28, 2008
7.466
7.526
7.301
7.322
26,458,632
-0.10(-1.31%)
Apr 25, 2008
7.301
7.446
7.248
7.419
17,770,950
+0.14(+1.93%)
Apr 24, 2008
7.298
7.322
7.144
7.278
17,870,206
+0.07(+0.98%)
Apr 23, 2008
7.271
7.338
7.161
7.208
12,501,639
-0.11(-1.51%)
Apr 22, 2008
7.288
7.343
7.204
7.318
19,032,586
+0.01(+0.18%)
Apr 21, 2008
7.368
7.372
7.161
7.305
11,498,064
+0.04(+0.55%)
Apr 18, 2008
7.268
7.368
7.211
7.265
25,545,154
-0.02(-0.28%)
Apr 17, 2008
7.033
7.318
7.030
7.285
35,674,548
+0.30(+4.27%)
Apr 16, 2008
6.822
7.060
6.789
6.986
32,743,466
+0.35(+5.20%)
Apr 15, 2008
6.648
6.717
6.585
6.641
47,989,916
+0.04(+0.64%)
Apr 14, 2008
6.646
6.690
6.510
6.599
21,891,404
-0.11(-1.60%)
Apr 11, 2008
6.751
6.800
6.637
6.706
21,052,396
-0.13(-1.86%)
Apr 10, 2008
6.766
6.918
6.632
6.833
22,632,390
+0.09(+1.36%)
Apr 09, 2008
6.880
6.932
6.661
6.742
25,531,496
-0.14(-1.98%)
Apr 08, 2008
6.764
6.952
6.731
6.878
21,453,284
+0.01(+0.20%)
Apr 07, 2008
6.802
6.923
6.773
6.865
27,430,416
+0.18(+2.74%)
Apr 04, 2008
6.644
6.728
6.597
6.682
25,979,168
+0.06(+0.95%)
Apr 03, 2008
6.543
6.670
6.485
6.619
23,966,528
+0.06(+0.95%)
Apr 02, 2008
6.478
6.713
6.416
6.556
36,704,912
+0.16(+2.48%)
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.