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
)
2.430
-0.010 (-0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2009
4.219
4.263
4.105
4.109
36,393,732
-0.06(-1.37%)
Apr 29, 2009
3.975
4.179
3.968
4.165
31,603,936
+0.29(+7.42%)
Apr 28, 2009
3.774
3.951
3.747
3.878
22,777,074
+0.05(+1.22%)
Apr 27, 2009
3.928
3.958
3.807
3.831
24,434,324
-0.17(-4.18%)
Apr 24, 2009
4.008
4.052
3.931
3.998
31,034,846
+0.08(+2.05%)
Apr 23, 2009
3.834
3.938
3.771
3.918
44,597,004
+0.17(+4.55%)
Apr 22, 2009
3.804
3.834
3.734
3.747
31,481,028
-0.08(-2.10%)
Apr 21, 2009
3.677
3.831
3.613
3.828
25,266,084
+0.13(+3.53%)
Apr 20, 2009
3.834
3.845
3.694
3.697
21,869,558
-0.26(-6.51%)
Apr 17, 2009
4.048
4.048
3.948
3.955
18,629,884
-0.06(-1.42%)
Apr 16, 2009
3.981
4.062
3.915
4.012
24,392,818
+0.09(+2.39%)
Apr 15, 2009
3.824
3.928
3.794
3.918
25,083,664
+0.06(+1.47%)
Apr 14, 2009
4.022
4.058
3.858
3.861
41,096,848
-0.18(-4.47%)
Apr 13, 2009
4.052
4.092
4.005
4.042
28,103,828
-0.06(-1.39%)
Apr 09, 2009
3.971
4.105
3.948
4.099
33,823,716
+0.24(+6.34%)
Apr 08, 2009
3.834
3.894
3.771
3.854
26,438,766
+0.09(+2.49%)
Apr 07, 2009
3.720
3.834
3.697
3.761
25,789,358
-0.02(-0.62%)
Apr 06, 2009
3.741
3.807
3.684
3.784
29,138,380
-0.02(-0.44%)
Apr 03, 2009
3.694
3.844
3.650
3.801
28,662,548
+0.12(+3.37%)
Apr 02, 2009
3.644
3.724
3.593
3.677
32,377,234
+0.18(+5.17%)
Apr 01, 2009
3.326
3.503
3.306
3.496
22,899,730
+0.18(+5.56%)
Mar 31, 2009
3.339
3.399
3.289
3.312
26,556,742
+0.07(+2.06%)
Mar 30, 2009
3.332
3.336
3.232
3.245
35,230,244
-0.28(-7.88%)
Mar 26, 2009
3.443
3.530
3.396
3.523
25,962,240
+0.12(+3.44%)
Mar 25, 2009
3.386
3.466
3.302
3.406
41,272,760
+0.06(+1.80%)
Mar 24, 2009
3.379
3.419
3.332
3.346
30,597,478
-0.14(-3.94%)
Mar 23, 2009
3.344
3.503
3.339
3.483
40,533,420
+0.32(+10.04%)
Mar 20, 2009
3.229
3.249
3.148
3.165
19,066,490
-0.14(-4.15%)
Mar 19, 2009
3.470
3.470
3.222
3.302
44,450,408
-0.07(-2.18%)
Mar 18, 2009
3.242
3.413
3.161
3.376
33,865,496
+0.10(+3.06%)
Mar 17, 2009
3.178
3.276
3.122
3.276
23,074,766
+0.13(+4.26%)
Mar 16, 2009
3.276
3.309
3.138
3.142
21,832,230
+0.01(+0.21%)
Mar 13, 2009
3.195
3.225
3.085
3.135
0
-0.05(-1.68%)
Mar 12, 2009
3.058
3.199
3.021
3.189
25,879,712
+0.16(+5.30%)
Mar 11, 2009
3.108
3.135
2.984
3.028
26,596,382
-0.05(-1.52%)
Mar 10, 2009
2.907
3.085
2.901
3.075
36,655,072
+0.23(+8.24%)
Mar 09, 2009
2.864
2.954
2.810
2.841
34,841,664
-0.10(-3.30%)
Mar 06, 2009
2.907
2.994
2.847
2.938
0
+0.06(+2.09%)
Mar 05, 2009
2.831
2.914
2.794
2.877
21,462,878
-0.06(-2.05%)
Mar 04, 2009
2.834
2.954
2.800
2.938
39,766,832
+0.23(+8.66%)
Mar 02, 2009
2.817
2.877
2.697
2.703
38,285,272
-0.21(-7.34%)
Feb 27, 2009
2.911
3.015
2.891
2.917
0
-0.10(-3.22%)
Feb 26, 2009
3.061
3.098
3.001
3.015
40,216,340
+0.10(+3.44%)
Feb 25, 2009
2.861
3.035
2.727
2.914
37,121,728
-0.01(-0.46%)
Feb 24, 2009
2.693
2.958
2.613
2.928
27,374,132
+0.27(+10.20%)
Feb 23, 2009
2.994
2.994
2.633
2.657
30,036,436
-0.22(-7.57%)
Feb 20, 2009
2.904
2.948
2.820
2.874
55,355,336
-0.15(-4.98%)
Feb 19, 2009
3.122
3.145
2.988
3.025
26,296,938
-0.03(-0.99%)
Feb 18, 2009
3.132
3.132
3.001
3.055
28,293,234
-0.01(-0.22%)
Feb 17, 2009
3.195
3.195
3.031
3.061
44,211,464
-0.26(-7.86%)
Feb 13, 2009
3.255
3.346
3.215
3.322
32,882,928
+0.03(+0.81%)
Feb 12, 2009
3.195
3.296
3.135
3.296
35,256,032
+0.00(+0.00%)
Feb 11, 2009
3.286
3.383
3.209
3.296
55,033,376
+0.10(+3.14%)
Feb 10, 2009
3.429
3.503
3.153
3.195
46,076,192
-0.17(-5.16%)
Feb 09, 2009
3.366
3.426
3.336
3.369
31,437,444
-0.05(-1.37%)
Feb 06, 2009
3.252
3.419
3.222
3.416
37,444,704
+0.23(+7.25%)
Feb 05, 2009
3.045
3.225
2.971
3.185
39,004,448
+0.13(+4.39%)
Feb 04, 2009
3.008
3.115
2.974
3.051
47,050,828
+0.07(+2.47%)
Feb 03, 2009
2.931
3.004
2.884
2.978
23,627,714
+0.04(+1.37%)
Feb 02, 2009
2.867
2.964
2.844
2.938
27,107,292
-0.06(-1.90%)
Jan 30, 2009
3.065
3.091
2.941
2.994
0
-0.03(-1.00%)
Jan 29, 2009
3.105
3.125
3.001
3.025
28,870,144
-0.18(-5.54%)
Jan 28, 2009
3.112
3.215
3.105
3.202
37,392,492
+0.20(+6.81%)
Jan 27, 2009
3.078
3.105
2.944
2.998
26,421,212
-0.04(-1.43%)
Jan 26, 2009
3.085
3.152
3.004
3.041
36,485,560
-0.04(-1.20%)
Jan 23, 2009
2.924
3.108
2.887
3.078
36,536,184
+0.10(+3.25%)
Jan 22, 2009
2.978
3.068
2.897
2.981
39,748,588
-0.12(-3.78%)
Jan 21, 2009
2.917
3.125
2.854
3.098
52,688,460
+0.30(+10.77%)
Jan 20, 2009
3.035
3.058
2.787
2.797
38,204,608
-0.30(-9.82%)
Jan 16, 2009
3.209
3.239
2.958
3.102
32,595,816
+0.06(+2.09%)
Jan 15, 2009
3.028
3.112
2.784
3.038
44,334,820
+0.10(+3.42%)
Jan 14, 2009
3.075
3.081
2.864
2.938
53,361,916
-0.31(-9.48%)
Jan 13, 2009
3.255
3.383
3.162
3.245
38,564,468
-0.10(-3.10%)
Jan 12, 2009
3.496
3.523
3.309
3.349
26,540,586
-0.18(-5.12%)
Jan 09, 2009
3.610
3.610
3.409
3.530
26,053,364
-0.04(-1.03%)
Jan 08, 2009
3.583
3.630
3.476
3.567
30,535,822
-0.02(-0.47%)
Jan 07, 2009
3.747
3.787
3.536
3.583
24,692,944
-0.32(-8.15%)
Jan 06, 2009
3.767
3.928
3.714
3.901
29,235,688
+0.21(+5.71%)
Jan 05, 2009
3.523
3.720
3.483
3.690
28,408,256
+0.12(+3.37%)
Jan 02, 2009
3.292
3.647
3.292
3.570
0
+0.27(+8.11%)
Jan 01, 2009
3.182
3.342
3.182
3.302
0
+0.00(+0.00%)
Dec 31, 2008
3.182
3.342
3.182
3.302
12,927,932
+0.01(+0.41%)
Dec 30, 2008
3.249
3.302
3.199
3.289
18,760,610
+0.16(+5.13%)
Dec 29, 2008
3.071
3.162
3.061
3.128
20,310,238
-0.03(-1.06%)
Dec 26, 2008
3.199
3.215
3.065
3.162
9,837,097
+0.02(+0.75%)
Dec 24, 2008
3.148
3.185
3.038
3.138
9,599,937
-0.05(-1.47%)
Dec 23, 2008
3.423
3.429
3.155
3.185
22,812,476
-0.13(-3.94%)
Dec 22, 2008
3.463
3.480
3.265
3.316
21,664,190
-0.19(-5.44%)
Dec 19, 2008
3.644
3.657
3.459
3.506
24,672,648
+0.00(+0.00%)
Dec 18, 2008
3.700
3.761
3.460
3.506
30,724,094
-0.18(-4.99%)
Dec 17, 2008
3.627
3.734
3.603
3.690
25,641,338
-0.20(-5.08%)
Dec 16, 2008
3.506
3.938
3.483
3.888
34,709,168
+0.41(+11.84%)
Dec 15, 2008
3.540
3.577
3.386
3.476
24,281,172
-0.08(-2.26%)
Dec 12, 2008
3.373
3.610
3.339
3.557
27,360,846
+0.16(+4.83%)
Dec 11, 2008
3.540
3.687
3.342
3.393
32,452,432
-0.11(-3.24%)
Dec 10, 2008
3.510
3.620
3.376
3.506
35,915,704
+0.08(+2.44%)
Dec 09, 2008
3.366
3.493
3.356
3.423
33,488,034
-0.01(-0.20%)
Dec 08, 2008
3.362
3.500
3.326
3.429
42,347,180
+0.13(+3.96%)
Dec 05, 2008
3.071
3.383
3.004
3.299
45,041,756
+0.12(+3.79%)
Dec 04, 2008
3.309
3.374
3.095
3.178
34,206,528
-0.11(-3.46%)
Dec 03, 2008
3.199
3.473
3.172
3.292
32,002,244
-0.17(-5.02%)
Dec 02, 2008
3.312
3.490
3.229
3.466
31,432,128
+0.32(+10.21%)
Dec 01, 2008
3.356
3.373
3.125
3.145
26,484,470
-0.41(-11.65%)
Nov 28, 2008
3.550
3.664
3.486
3.560
11,282,990
-0.06(-1.66%)
Nov 26, 2008
3.225
3.633
3.202
3.620
34,713,856
+0.34(+10.30%)
Nov 25, 2008
3.299
3.319
3.055
3.282
33,252,818
+0.10(+3.15%)
Nov 24, 2008
2.907
3.286
2.871
3.182
39,113,408
+0.35(+12.54%)
Nov 21, 2008
2.841
2.867
2.546
2.827
55,657,412
+0.28(+11.18%)
Nov 20, 2008
2.887
3.011
2.476
2.543
46,952,012
-0.34(-11.73%)
Nov 19, 2008
3.209
3.265
2.844
2.881
31,802,672
-0.44(-13.29%)
Nov 18, 2008
3.429
3.453
3.132
3.322
36,078,700
-0.03(-0.80%)
Nov 17, 2008
3.426
3.577
3.312
3.349
24,883,974
-0.06(-1.77%)
Nov 14, 2008
3.486
3.640
3.346
3.409
41,985,392
-0.40(-10.46%)
Nov 13, 2008
3.346
3.861
3.038
3.807
49,841,160
+0.66(+20.94%)
Nov 12, 2008
3.379
3.409
3.108
3.148
38,668,764
-0.37(-10.64%)
Nov 11, 2008
3.533
3.667
3.413
3.523
24,033,306
-0.21(-5.73%)
Nov 10, 2008
3.858
3.921
3.630
3.737
31,739,346
-0.05(-1.41%)
Nov 07, 2008
3.710
3.797
3.597
3.791
31,888,786
+0.29(+8.32%)
Nov 06, 2008
3.764
3.814
3.446
3.500
42,929,136
-0.27(-7.11%)
Nov 05, 2008
4.232
4.259
3.690
3.767
38,617,912
-0.74(-16.41%)
Nov 04, 2008
4.249
4.580
4.236
4.507
55,013,524
+0.35(+8.45%)
Nov 03, 2008
4.075
4.176
3.945
4.155
43,354,400
+0.24(+6.15%)
Oct 31, 2008
3.878
4.045
3.821
3.915
45,680,580
-0.20(-4.96%)
Oct 30, 2008
3.854
4.206
3.787
4.119
49,039,156
+0.47(+12.73%)
Oct 29, 2008
3.413
3.874
3.299
3.654
49,666,688
+0.21(+6.12%)
Oct 28, 2008
3.192
3.463
3.088
3.443
42,698,976
+0.62(+22.06%)
Oct 27, 2008
2.944
3.085
2.820
2.820
33,086,634
-0.01(-0.35%)
Oct 24, 2008
2.784
2.958
2.727
2.831
44,577,900
-0.40(-12.33%)
Oct 23, 2008
3.091
3.336
2.951
3.229
47,006,120
+0.14(+4.66%)
Oct 22, 2008
3.473
3.506
3.031
3.085
39,032,656
-0.68(-18.04%)
Oct 21, 2008
3.834
3.951
3.687
3.764
34,219,848
-0.28(-6.87%)
Oct 20, 2008
3.861
4.176
3.814
4.042
42,473,616
+0.23(+6.15%)
Oct 17, 2008
3.831
4.068
3.680
3.807
46,550,664
-0.12(-3.15%)
Oct 16, 2008
3.918
4.015
3.352
3.931
65,344,600
+0.40(+11.27%)
Oct 15, 2008
4.232
4.289
3.466
3.533
51,225,032
-0.98(-21.78%)
Oct 14, 2008
4.764
5.022
4.318
4.517
60,285,696
+0.07(+1.50%)
Oct 13, 2008
3.727
4.460
3.610
4.450
48,745,636
+1.21(+37.25%)
Oct 10, 2008
3.175
3.486
2.844
3.242
56,316,156
-0.16(-4.72%)
Oct 09, 2008
3.881
4.072
3.118
3.403
37,191,176
-0.20(-5.48%)
Oct 08, 2008
3.292
3.921
3.178
3.600
51,056,328
-0.10(-2.62%)
Oct 07, 2008
3.931
4.169
3.577
3.697
33,949,856
-0.25(-6.44%)
Oct 06, 2008
4.042
4.155
3.429
3.951
40,486,832
-0.44(-10.05%)
Oct 03, 2008
4.805
4.952
4.356
4.393
25,140,142
-0.33(-7.01%)
Oct 02, 2008
5.363
5.380
4.570
4.724
34,916,004
-0.62(-11.58%)
Oct 01, 2008
5.303
5.447
5.086
5.343
19,716,388
-0.04(-0.81%)
Sep 30, 2008
4.962
5.454
4.885
5.387
33,368,432
+0.86(+18.91%)
Sep 29, 2008
5.086
5.116
4.530
4.530
34,316,320
-0.87(-16.16%)
Sep 26, 2008
5.497
5.504
5.340
5.403
0
-0.17(-3.06%)
Sep 25, 2008
5.470
5.628
5.385
5.574
27,440,816
+0.31(+5.98%)
Sep 24, 2008
5.320
5.420
5.226
5.260
20,963,124
+0.01(+0.13%)
Sep 23, 2008
5.521
5.631
5.206
5.253
35,796,292
-0.25(-4.62%)
Sep 22, 2008
5.541
5.748
5.470
5.507
38,889,472
-0.08(-1.50%)
Sep 19, 2008
5.417
6.022
5.169
5.591
0
+0.48(+9.43%)
Sep 18, 2008
4.711
5.139
4.450
5.109
66,243,220
+0.47(+10.17%)
Sep 17, 2008
4.995
5.052
4.590
4.637
59,576,768
-0.55(-10.64%)
Sep 16, 2008
4.761
5.216
4.761
5.189
58,451,112
+0.10(+1.91%)
Sep 15, 2008
5.250
5.410
5.059
5.092
48,978,860
-0.58(-10.26%)
Sep 12, 2008
5.480
5.701
5.403
5.674
40,029,836
+0.23(+4.30%)
Sep 11, 2008
5.276
5.454
5.253
5.440
62,117,088
-0.13(-2.28%)
Sep 10, 2008
5.648
5.668
5.400
5.567
50,371,456
+0.02(+0.42%)
Sep 09, 2008
5.805
5.882
5.521
5.544
43,774,912
-0.39(-6.65%)
Sep 08, 2008
6.180
6.213
5.815
5.939
43,422,040
+0.08(+1.43%)
Sep 05, 2008
5.698
5.875
5.597
5.855
0
+0.02(+0.34%)
Sep 04, 2008
6.039
6.093
5.778
5.835
41,216,168
-0.25(-4.12%)
Sep 03, 2008
6.069
6.220
6.046
6.086
35,724,844
+0.02(+0.39%)
Sep 02, 2008
6.093
6.213
6.046
6.063
35,722,872
-0.10(-1.58%)
Aug 29, 2008
6.216
6.257
6.099
6.160
14,321,800
-0.04(-0.70%)
Aug 28, 2008
6.297
6.300
6.200
6.203
22,721,164
+0.10(+1.59%)
Aug 27, 2008
6.036
6.150
5.977
6.106
22,579,104
+0.08(+1.28%)
Aug 26, 2008
6.026
6.069
5.925
6.029
19,511,106
-0.04(-0.72%)
Aug 25, 2008
6.240
6.243
6.039
6.073
13,346,309
-0.14(-2.26%)
Aug 22, 2008
6.380
6.390
6.196
6.213
17,995,062
-0.07(-1.12%)
Aug 21, 2008
6.213
6.340
6.113
6.283
25,325,748
+0.09(+1.40%)
Aug 20, 2008
6.129
6.206
6.093
6.196
25,508,534
+0.15(+2.55%)
Aug 19, 2008
5.895
6.059
5.878
6.042
27,024,210
+0.02(+0.28%)
Aug 18, 2008
6.240
6.277
5.992
6.026
23,076,882
-0.14(-2.23%)
Aug 15, 2008
6.340
6.340
6.126
6.163
0
-0.15(-2.44%)
Aug 14, 2008
6.303
6.409
6.223
6.317
23,648,522
+0.04(+0.69%)
Aug 13, 2008
6.247
6.360
6.146
6.273
33,475,658
+0.02(+0.27%)
Aug 12, 2008
6.400
6.475
6.196
6.257
35,595,952
-0.12(-1.89%)
Aug 11, 2008
6.581
6.611
6.313
6.377
32,860,780
-0.22(-3.30%)
Aug 08, 2008
6.608
6.665
6.564
6.594
19,476,638
-0.11(-1.65%)
Aug 07, 2008
6.718
6.802
6.648
6.705
26,712,626
-0.14(-2.00%)
Aug 06, 2008
6.651
6.852
6.615
6.842
25,088,086
+0.16(+2.45%)
Aug 05, 2008
6.658
6.718
6.588
6.678
28,357,202
+0.13(+1.94%)
Aug 04, 2008
6.922
6.922
6.518
6.551
42,941,588
-0.42(-6.09%)
Aug 01, 2008
7.100
7.123
6.942
6.976
18,449,500
-0.13(-1.79%)
Jul 31, 2008
7.103
7.207
7.043
7.103
31,274,932
-0.13(-1.76%)
Jul 30, 2008
7.150
7.244
6.829
7.230
39,470,584
+0.27(+3.94%)
Jul 29, 2008
6.956
6.986
6.772
6.956
25,551,456
+0.18(+2.72%)
Jul 28, 2008
6.999
7.023
6.735
6.772
21,415,316
-0.14(-1.99%)
Jul 25, 2008
6.922
7.050
6.832
6.909
26,841,726
-0.06(-0.86%)
Jul 24, 2008
7.230
7.264
6.956
6.969
24,730,852
-0.21(-2.98%)
Jul 23, 2008
7.190
7.321
7.143
7.183
33,205,962
-0.11(-1.47%)
Jul 22, 2008
7.120
7.307
7.080
7.290
36,581,564
+0.01(+0.14%)
Jul 21, 2008
7.331
7.357
7.240
7.280
23,949,158
-0.04(-0.50%)
Jul 18, 2008
7.143
7.347
7.043
7.317
46,920,808
+0.25(+3.55%)
Jul 17, 2008
7.076
7.234
6.996
7.066
61,451,932
+0.07(+0.96%)
Jul 16, 2008
6.574
7.029
6.541
6.999
55,644,440
+0.49(+7.45%)
Jul 15, 2008
6.491
6.661
6.323
6.514
43,618,756
-0.12(-1.82%)
Jul 14, 2008
6.795
6.829
6.615
6.635
26,030,592
-0.05(-0.80%)
Jul 11, 2008
6.615
6.755
6.538
6.688
31,313,252
-0.04(-0.60%)
Jul 10, 2008
6.591
6.785
6.531
6.728
31,215,262
+0.13(+2.03%)
Jul 09, 2008
6.594
6.879
6.544
6.594
32,770,278
-0.13(-1.99%)
Jul 08, 2008
6.538
6.779
6.434
6.728
43,460,116
+0.10(+1.46%)
Jul 07, 2008
6.661
6.789
6.497
6.631
39,671,364
-0.11(-1.69%)
Jul 04, 2008
6.738
6.906
6.598
6.745
35,814,464
+0.00(+0.00%)
Jul 03, 2008
6.738
6.906
6.598
6.745
35,814,464
+0.08(+1.26%)
Jul 02, 2008
6.822
6.855
6.581
6.661
63,640,448
-0.06(-0.95%)
Jul 01, 2008
6.692
6.819
6.568
6.725
36,075,116
-0.12(-1.76%)
Jun 30, 2008
6.859
6.939
6.762
6.845
26,098,206
-0.05(-0.68%)
Jun 27, 2008
6.812
6.944
6.779
6.892
26,029,842
-0.05(-0.68%)
Jun 26, 2008
7.029
7.048
6.852
6.939
37,537,588
-0.23(-3.17%)
Jun 25, 2008
7.066
7.267
7.016
7.167
36,081,588
+0.13(+1.85%)
Jun 24, 2008
7.043
7.143
6.949
7.036
30,846,646
-0.05(-0.71%)
Jun 23, 2008
7.147
7.180
6.983
7.086
23,012,844
-0.08(-1.07%)
Jun 20, 2008
7.354
7.361
7.070
7.163
36,063,332
-0.20(-2.73%)
Jun 19, 2008
7.374
7.418
7.314
7.364
22,623,502
-0.07(-0.95%)
Jun 18, 2008
7.538
7.565
7.327
7.434
28,892,016
-0.14(-1.90%)
Jun 17, 2008
7.575
7.702
7.508
7.578
28,378,146
+0.22(+2.95%)
Jun 16, 2008
7.337
7.421
7.304
7.361
18,456,380
-0.02(-0.27%)
Jun 13, 2008
7.394
7.424
7.295
7.381
24,271,288
+0.04(+0.59%)
Jun 12, 2008
7.123
7.381
7.123
7.337
31,781,160
+0.23(+3.25%)
Jun 11, 2008
7.247
7.280
7.050
7.106
31,669,946
-0.16(-2.26%)
Jun 10, 2008
7.274
7.421
7.153
7.270
31,196,838
-0.25(-3.29%)
Jun 09, 2008
7.635
7.672
7.391
7.518
16,440,922
-0.06(-0.75%)
Jun 06, 2008
7.826
7.826
7.545
7.575
21,081,552
-0.27(-3.50%)
Jun 05, 2008
7.642
7.856
7.642
7.849
20,584,340
+0.27(+3.58%)
Jun 04, 2008
7.632
7.692
7.541
7.578
26,236,734
-0.12(-1.61%)
Jun 03, 2008
7.919
7.919
7.658
7.702
20,844,226
-0.16(-2.00%)
Jun 02, 2008
7.976
7.976
7.772
7.859
22,377,624
-0.17(-2.17%)
May 30, 2008
7.929
8.117
7.926
8.033
26,750,060
+0.14(+1.78%)
May 29, 2008
7.956
8.210
7.822
7.893
36,572,568
-0.06(-0.72%)
May 28, 2008
7.685
7.983
7.592
7.950
31,436,274
+0.37(+4.90%)
May 27, 2008
7.458
7.689
7.408
7.578
21,343,982
+0.00(+0.00%)
May 26, 2008
7.478
7.668
7.471
7.578
0
+0.00(+0.00%)
May 23, 2008
7.478
7.668
7.471
7.578
17,178,018
-0.02(-0.31%)
May 22, 2008
7.498
7.712
7.498
7.602
13,331,550
-0.04(-0.53%)
May 21, 2008
7.755
7.809
7.551
7.642
30,437,444
-0.15(-1.97%)
May 20, 2008
7.799
7.829
7.682
7.796
31,471,030
-0.07(-0.85%)
May 19, 2008
7.812
7.963
7.766
7.863
27,731,174
+0.03(+0.43%)
May 16, 2008
7.832
7.916
7.752
7.829
33,559,772
+0.11(+1.43%)
May 15, 2008
7.655
7.752
7.585
7.719
31,632,220
+0.09(+1.23%)
May 14, 2008
7.632
7.752
7.595
7.625
32,162,724
-0.07(-0.91%)
May 13, 2008
7.836
7.856
7.625
7.695
31,674,782
-0.11(-1.41%)
May 12, 2008
7.689
7.816
7.501
7.806
24,598,348
+0.21(+2.82%)
May 09, 2008
7.561
7.638
7.444
7.592
21,889,316
-0.03(-0.40%)
May 08, 2008
7.648
7.799
7.528
7.622
30,933,176
-0.02(-0.22%)
May 07, 2008
7.919
7.963
7.528
7.638
31,390,968
-0.27(-3.47%)
May 06, 2008
8.016
8.030
7.772
7.913
41,834,512
-0.26(-3.15%)
May 05, 2008
8.147
8.264
8.077
8.170
20,230,626
-0.06(-0.73%)
May 02, 2008
8.341
8.445
8.087
8.231
51,795,032
+0.06(+0.78%)
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.