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
Ambev S.A. ADR
(NY:
ABEV
)
2.230
-0.060 (-2.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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, 2015
4.618
4.633
4.567
4.633
20,030,320
-0.03(-0.63%)
Apr 29, 2015
4.677
4.721
4.647
4.662
9,921,283
-0.04(-0.93%)
Apr 28, 2015
4.757
4.764
4.691
4.706
12,726,137
+0.01(+0.16%)
Apr 27, 2015
4.713
4.757
4.677
4.699
14,688,650
+0.01(+0.31%)
Apr 24, 2015
4.655
4.713
4.633
4.684
31,279,652
+0.05(+1.11%)
Apr 23, 2015
4.574
4.655
4.559
4.633
34,456,256
+0.04(+0.80%)
Apr 22, 2015
4.567
4.618
4.559
4.596
18,244,200
+0.04(+0.80%)
Apr 21, 2015
4.538
4.578
4.516
4.559
13,242,744
+0.02(+0.48%)
Apr 20, 2015
4.581
4.611
4.530
4.538
15,940,034
-0.04(-0.80%)
Apr 17, 2015
4.589
4.603
4.545
4.574
14,651,215
-0.05(-1.11%)
Apr 16, 2015
4.596
4.640
4.581
4.625
22,402,088
+0.03(+0.64%)
Apr 15, 2015
4.603
4.618
4.545
4.596
26,710,180
+0.02(+0.48%)
Apr 14, 2015
4.596
4.618
4.559
4.574
13,635,293
-0.01(-0.16%)
Apr 13, 2015
4.633
4.662
4.567
4.581
9,569,605
-0.07(-1.42%)
Apr 10, 2015
4.603
4.662
4.589
4.647
10,507,186
+0.02(+0.47%)
Apr 09, 2015
4.669
4.717
4.603
4.625
22,083,982
-0.03(-0.63%)
Apr 08, 2015
4.677
4.684
4.596
4.655
30,600,880
+0.10(+2.09%)
Apr 07, 2015
4.530
4.603
4.508
4.559
20,341,646
+0.03(+0.65%)
Apr 06, 2015
4.494
4.589
4.494
4.530
20,426,690
+0.11(+2.48%)
Apr 02, 2015
4.413
4.420
4.420
4.420
30,795,818
+0.09(+2.03%)
Apr 01, 2015
4.340
4.406
4.259
4.333
32,719,950
+0.12(+2.78%)
Mar 31, 2015
4.230
4.259
4.186
4.216
15,762,876
-0.01(-0.17%)
Mar 30, 2015
4.157
4.242
4.142
4.223
13,201,191
+0.08(+1.94%)
Mar 27, 2015
4.131
4.179
4.098
4.142
11,275,534
-0.01(-0.18%)
Mar 26, 2015
4.223
4.230
4.128
4.150
22,665,090
-0.08(-1.90%)
Mar 25, 2015
4.391
4.398
4.216
4.230
15,857,714
-0.12(-2.69%)
Mar 24, 2015
4.420
4.420
4.318
4.347
12,801,995
-0.03(-0.67%)
Mar 23, 2015
4.267
4.398
4.259
4.377
24,690,790
+0.12(+2.75%)
Mar 20, 2015
4.208
4.303
4.186
4.259
15,473,422
+0.15(+3.56%)
Mar 19, 2015
4.164
4.183
4.091
4.113
14,078,133
-0.10(-2.26%)
Mar 18, 2015
4.120
4.267
4.084
4.208
16,998,466
+0.08(+1.95%)
Mar 17, 2015
4.062
4.150
4.055
4.128
14,724,304
+0.04(+1.08%)
Mar 16, 2015
4.157
4.179
4.084
4.084
10,979,119
+0.01(+0.18%)
Mar 13, 2015
4.069
4.120
4.033
4.076
13,055,227
-0.11(-2.62%)
Mar 12, 2015
4.274
4.303
4.142
4.186
17,204,494
-0.07(-1.55%)
Mar 11, 2015
4.142
4.259
4.139
4.252
14,751,013
+0.06(+1.40%)
Mar 10, 2015
4.267
4.303
4.194
4.194
18,530,332
-0.09(-2.05%)
Mar 09, 2015
4.303
4.333
4.267
4.281
15,838,750
-0.10(-2.17%)
Mar 06, 2015
4.391
4.428
4.347
4.377
13,206,673
-0.12(-2.61%)
Mar 05, 2015
4.501
4.545
4.435
4.494
20,940,664
-0.01(-0.32%)
Mar 04, 2015
4.501
4.552
4.406
4.508
22,080,692
-0.11(-2.38%)
Mar 03, 2015
4.567
4.684
4.567
4.618
15,567,603
+0.01(+0.16%)
Mar 02, 2015
4.655
4.669
4.581
4.611
12,132,668
-0.11(-2.33%)
Feb 27, 2015
4.699
4.838
4.699
4.721
22,495,076
+0.06(+1.26%)
Feb 26, 2015
4.633
4.684
4.603
4.662
17,176,598
+0.00(+0.00%)
Feb 25, 2015
4.691
4.706
4.625
4.662
13,493,592
-0.11(-2.30%)
Feb 24, 2015
4.713
4.819
4.662
4.772
14,476,432
+0.06(+1.24%)
Feb 23, 2015
4.706
4.721
4.647
4.713
22,519,878
+0.06(+1.26%)
Feb 20, 2015
4.625
4.669
4.589
4.655
10,369,237
-0.01(-0.16%)
Feb 19, 2015
4.684
4.706
4.640
4.662
5,911,304
-0.04(-0.93%)
Feb 18, 2015
4.713
4.735
4.662
4.706
6,836,457
+0.01(+0.31%)
Feb 17, 2015
4.669
4.713
4.611
4.691
8,005,372
+0.03(+0.63%)
Feb 13, 2015
4.669
4.662
4.662
4.662
7,981,418
-0.05(-1.09%)
Feb 12, 2015
4.669
4.721
4.636
4.713
15,068,231
+0.11(+2.38%)
Feb 11, 2015
4.574
4.625
4.512
4.603
14,913,279
-0.09(-1.87%)
Feb 10, 2015
4.669
4.699
4.625
4.691
14,166,166
-0.09(-1.84%)
Feb 09, 2015
4.677
4.816
4.677
4.779
17,282,104
+0.07(+1.56%)
Feb 06, 2015
4.625
4.735
4.618
4.706
19,145,050
-0.07(-1.53%)
Feb 05, 2015
4.633
4.779
4.596
4.779
19,122,074
+0.12(+2.51%)
Feb 04, 2015
4.633
4.721
4.618
4.662
20,940,042
-0.10(-2.15%)
Feb 03, 2015
4.779
4.816
4.742
4.764
18,364,590
+0.01(+0.15%)
Feb 02, 2015
4.742
4.779
4.669
4.757
14,379,705
-0.06(-1.22%)
Jan 30, 2015
4.816
4.874
4.779
4.816
17,901,110
-0.17(-3.38%)
Jan 29, 2015
4.852
4.999
4.852
4.984
33,717,268
+0.18(+3.65%)
Jan 28, 2015
4.823
4.882
4.764
4.808
14,742,909
-0.02(-0.45%)
Jan 27, 2015
4.779
4.838
4.779
4.830
15,558,343
+0.00(+0.00%)
Jan 26, 2015
4.801
4.830
4.779
4.830
9,316,216
-0.01(-0.30%)
Jan 23, 2015
4.845
4.874
4.802
4.845
11,579,314
-0.09(-1.78%)
Jan 22, 2015
4.911
4.977
4.838
4.933
16,593,388
+0.12(+2.43%)
Jan 21, 2015
4.772
4.845
4.750
4.816
14,895,855
+0.07(+1.39%)
Jan 20, 2015
4.677
4.757
4.669
4.750
15,363,718
-0.03(-0.61%)
Jan 16, 2015
4.721
4.779
4.713
4.779
11,151,106
+0.12(+2.67%)
Jan 15, 2015
4.691
4.721
4.640
4.655
18,734,420
-0.04(-0.78%)
Jan 14, 2015
4.640
4.706
4.640
4.691
15,272,137
+0.03(+0.63%)
Jan 13, 2015
4.662
4.735
4.603
4.662
18,973,350
+0.04(+0.79%)
Jan 12, 2015
4.567
4.640
4.552
4.625
12,948,070
+0.03(+0.64%)
Jan 09, 2015
4.567
4.633
4.552
4.596
20,092,352
+0.07(+1.45%)
Jan 08, 2015
4.479
4.559
4.464
4.530
14,746,200
+0.02(+0.49%)
Jan 07, 2015
4.479
4.545
4.442
4.508
32,010,852
+0.07(+1.65%)
Jan 06, 2015
4.281
4.457
4.274
4.435
30,732,702
+0.16(+3.77%)
Jan 05, 2015
4.216
4.281
4.172
4.274
23,970,162
-0.08(-1.85%)
Jan 02, 2015
4.464
4.472
4.289
4.355
27,973,142
-0.20(-4.34%)
Dec 31, 2014
4.530
4.552
4.552
4.552
13,946,885
+0.02(+0.48%)
Dec 30, 2014
4.494
4.574
4.490
4.530
18,294,654
+0.02(+0.49%)
Dec 29, 2014
4.435
4.508
4.435
4.508
16,207,088
+0.09(+1.99%)
Dec 26, 2014
4.442
4.501
4.420
4.420
7,229,870
-0.04(-0.82%)
Dec 24, 2014
4.472
4.457
4.457
4.457
4,414,901
+0.01(+0.33%)
Dec 23, 2014
4.450
4.464
4.369
4.442
10,043,481
-0.01(-0.16%)
Dec 22, 2014
4.406
4.494
4.406
4.450
14,297,191
+0.05(+1.16%)
Dec 19, 2014
4.391
4.431
4.347
4.398
26,914,776
+0.01(+0.17%)
Dec 18, 2014
4.362
4.428
4.333
4.391
25,388,370
+0.12(+2.74%)
Dec 17, 2014
4.172
4.384
4.157
4.274
26,822,898
+0.12(+2.82%)
Dec 16, 2014
4.091
4.281
4.069
4.157
24,228,130
-0.05(-1.22%)
Dec 15, 2014
4.311
4.311
4.084
4.208
21,641,324
-0.08(-1.88%)
Dec 12, 2014
4.333
4.347
4.252
4.289
14,857,749
-0.09(-2.01%)
Dec 11, 2014
4.355
4.428
4.325
4.377
17,452,038
-0.04(-0.83%)
Dec 10, 2014
4.420
4.450
4.369
4.413
17,018,420
-0.01(-0.17%)
Dec 09, 2014
4.384
4.450
4.325
4.420
28,038,424
+0.04(+0.83%)
Dec 08, 2014
4.472
4.486
4.384
4.384
23,953,430
-0.10(-2.28%)
Dec 05, 2014
4.450
4.538
4.435
4.486
13,020,193
+0.06(+1.32%)
Dec 04, 2014
4.450
4.464
4.384
4.428
21,115,236
-0.07(-1.47%)
Dec 03, 2014
4.567
4.574
4.479
4.494
23,583,926
+0.03(+0.66%)
Dec 02, 2014
4.538
4.559
4.442
4.464
22,697,934
-0.10(-2.09%)
Dec 01, 2014
4.662
4.684
4.530
4.559
26,995,978
-0.23(-4.89%)
Nov 28, 2014
4.801
4.816
4.750
4.794
10,186,915
-0.06(-1.21%)
Nov 26, 2014
4.852
4.852
4.852
4.852
9,709,339
+0.04(+0.76%)
Nov 25, 2014
4.925
4.925
4.816
4.816
13,565,668
-0.04(-0.75%)
Nov 24, 2014
4.962
4.977
4.823
4.852
22,151,544
-0.09(-1.78%)
Nov 21, 2014
4.823
5.021
4.794
4.940
31,100,168
+0.28(+5.97%)
Nov 20, 2014
4.721
4.830
4.618
4.662
16,727,170
-0.04(-0.93%)
Nov 19, 2014
4.677
4.728
4.581
4.706
18,939,928
+0.15(+3.38%)
Nov 18, 2014
4.538
4.585
4.501
4.552
13,291,954
+0.06(+1.30%)
Nov 17, 2014
4.530
4.543
4.450
4.494
15,761,468
+0.02(+0.49%)
Nov 14, 2014
4.479
4.508
4.435
4.472
17,077,406
-0.10(-2.08%)
Nov 13, 2014
4.691
4.721
4.512
4.567
27,059,498
-0.14(-2.95%)
Nov 12, 2014
4.611
4.764
4.603
4.706
46,706,716
+0.11(+2.39%)
Nov 11, 2014
4.567
4.596
4.523
4.596
11,815,306
-0.08(-1.72%)
Nov 10, 2014
4.750
4.764
4.662
4.677
8,224,225
-0.02(-0.47%)
Nov 07, 2014
4.684
4.757
4.655
4.699
17,307,266
+0.06(+1.26%)
Nov 06, 2014
4.691
4.721
4.625
4.640
26,427,250
-0.15(-3.21%)
Nov 05, 2014
4.735
4.823
4.706
4.794
30,445,982
+0.00(+0.00%)
Nov 04, 2014
4.706
4.801
4.655
4.794
27,830,916
+0.07(+1.55%)
Nov 03, 2014
4.750
4.786
4.669
4.721
27,940,106
-0.17(-3.44%)
Oct 31, 2014
4.655
4.889
4.655
4.889
30,532,676
+0.11(+2.30%)
Oct 30, 2014
4.728
4.801
4.713
4.779
20,046,894
+0.07(+1.40%)
Oct 29, 2014
4.735
4.757
4.603
4.713
21,187,502
+0.10(+2.06%)
Oct 28, 2014
4.552
4.677
4.538
4.618
15,769,352
+0.07(+1.61%)
Oct 27, 2014
4.435
4.556
4.669
4.545
44,919,512
-0.12(-2.66%)
Oct 24, 2014
4.508
4.728
4.494
4.669
33,449,562
+0.22(+4.93%)
Oct 23, 2014
4.464
4.494
4.347
4.450
32,353,580
-0.14(-3.03%)
Oct 22, 2014
4.633
4.699
4.534
4.589
16,845,534
-0.04(-0.79%)
Oct 21, 2014
4.574
4.742
4.545
4.625
27,973,822
-0.12(-2.62%)
Oct 20, 2014
4.757
4.786
4.684
4.750
16,073,450
-0.12(-2.41%)
Oct 17, 2014
4.677
4.889
4.647
4.867
22,186,736
+0.24(+5.22%)
Oct 16, 2014
4.596
4.728
4.574
4.625
25,027,984
-0.11(-2.32%)
Oct 15, 2014
4.801
4.801
4.640
4.735
25,327,846
-0.19(-3.86%)
Oct 14, 2014
4.889
4.969
4.852
4.925
17,704,108
+0.04(+0.75%)
Oct 13, 2014
4.918
5.006
4.852
4.889
24,332,352
+0.14(+2.93%)
Oct 10, 2014
4.903
4.911
4.750
4.750
14,228,152
-0.15(-3.13%)
Oct 09, 2014
4.962
5.006
4.889
4.903
13,190,035
-0.05(-1.03%)
Oct 08, 2014
5.072
5.086
4.882
4.955
27,300,048
-0.06(-1.17%)
Oct 07, 2014
5.064
5.094
4.984
5.013
29,681,490
+0.02(+0.44%)
Oct 06, 2014
5.072
5.101
4.955
4.991
47,474,376
+0.19(+3.96%)
Oct 03, 2014
4.618
4.830
4.618
4.801
37,417,452
+0.10(+2.18%)
Oct 02, 2014
4.581
4.702
4.523
4.699
26,448,356
+0.09(+1.90%)
Oct 01, 2014
4.750
4.772
4.549
4.611
40,618,840
-0.18(-3.82%)
Sep 30, 2014
4.779
4.852
4.757
4.794
23,107,596
-0.01(-0.30%)
Sep 29, 2014
4.735
4.830
4.706
4.808
37,232,344
-0.16(-3.24%)
Sep 26, 2014
4.925
5.006
4.882
4.969
13,480,777
+0.01(+0.30%)
Sep 25, 2014
4.984
5.006
4.900
4.955
17,652,256
-0.08(-1.60%)
Sep 24, 2014
4.933
5.064
4.889
5.035
16,489,420
+0.07(+1.47%)
Sep 23, 2014
4.977
5.021
4.903
4.962
17,564,128
-0.06(-1.17%)
Sep 22, 2014
4.962
5.043
4.940
5.021
20,743,228
-0.04(-0.72%)
Sep 19, 2014
5.028
5.086
4.973
5.057
39,040,980
+0.07(+1.32%)
Sep 18, 2014
4.911
5.072
4.911
4.991
37,498,948
+0.04(+0.74%)
Sep 17, 2014
5.086
5.116
4.925
4.955
21,961,078
-0.14(-2.73%)
Sep 16, 2014
5.013
5.189
4.984
5.094
21,775,226
+0.12(+2.35%)
Sep 15, 2014
4.867
4.991
4.867
4.977
14,165,501
+0.12(+2.41%)
Sep 12, 2014
4.918
4.991
4.827
4.860
36,103,492
-0.19(-3.77%)
Sep 11, 2014
5.050
5.138
5.035
5.050
19,206,874
+0.00(+0.00%)
Sep 10, 2014
4.991
5.057
4.955
5.050
19,085,830
+0.05(+1.02%)
Sep 09, 2014
5.013
5.043
4.977
4.999
20,280,612
-0.09(-1.73%)
Sep 08, 2014
5.218
5.233
5.064
5.086
27,352,902
-0.12(-2.39%)
Sep 05, 2014
5.299
5.299
5.189
5.211
7,447,369
-0.09(-1.66%)
Sep 04, 2014
5.262
5.310
5.255
5.299
13,498,390
+0.01(+0.28%)
Sep 03, 2014
5.277
5.299
5.204
5.284
14,768,155
+0.10(+1.98%)
Sep 02, 2014
5.130
5.196
5.130
5.182
21,853,618
-0.15(-2.88%)
Aug 29, 2014
5.321
5.335
5.335
5.335
9,582,130
+0.02(+0.41%)
Aug 28, 2014
5.328
5.372
5.255
5.313
11,351,241
-0.05(-0.95%)
Aug 27, 2014
5.328
5.394
5.291
5.365
14,738,943
+0.07(+1.24%)
Aug 26, 2014
5.343
5.350
5.255
5.299
9,244,802
+0.00(+0.00%)
Aug 25, 2014
5.240
5.306
5.218
5.299
9,275,092
+0.12(+2.40%)
Aug 22, 2014
5.204
5.204
5.138
5.174
9,782,781
-0.05(-0.98%)
Aug 21, 2014
5.269
5.269
5.189
5.226
11,093,697
-0.06(-1.11%)
Aug 20, 2014
5.262
5.299
5.226
5.284
10,150,792
+0.02(+0.42%)
Aug 19, 2014
5.174
5.284
5.174
5.262
14,400,936
+0.07(+1.27%)
Aug 18, 2014
5.138
5.204
5.108
5.196
19,016,236
+0.09(+1.72%)
Aug 15, 2014
5.079
5.116
4.988
5.108
13,168,118
+0.07(+1.31%)
Aug 14, 2014
4.999
5.043
4.991
5.043
7,066,018
+0.05(+1.03%)
Aug 13, 2014
5.101
5.116
4.911
4.991
22,694,176
-0.08(-1.59%)
Aug 12, 2014
5.043
5.090
5.013
5.072
12,871,788
-0.01(-0.14%)
Aug 11, 2014
5.035
5.097
5.013
5.079
18,515,662
+0.09(+1.76%)
Aug 08, 2014
4.903
4.984
4.896
4.991
30,696,458
+0.07(+1.34%)
Aug 07, 2014
4.977
5.013
4.918
4.925
16,257,185
-0.02(-0.44%)
Aug 06, 2014
4.882
4.991
4.794
4.947
41,406,136
+0.07(+1.35%)
Aug 05, 2014
4.984
5.017
4.860
4.882
39,707,732
-0.15(-3.05%)
Aug 04, 2014
5.064
5.079
4.962
5.035
28,228,866
-0.01(-0.29%)
Aug 01, 2014
5.043
5.086
4.999
5.050
19,146,440
+0.01(+0.15%)
Jul 31, 2014
5.152
5.160
5.021
5.043
36,614,052
-0.28(-5.23%)
Jul 30, 2014
5.357
5.372
5.284
5.321
19,376,600
-0.04(-0.68%)
Jul 29, 2014
5.343
5.430
5.306
5.357
15,669,308
-0.07(-1.21%)
Jul 28, 2014
5.430
5.460
5.394
5.423
11,918,610
-0.01(-0.27%)
Jul 25, 2014
5.452
5.489
5.416
5.438
22,827,626
-0.06(-1.07%)
Jul 24, 2014
5.452
5.504
5.416
5.496
14,262,832
+0.08(+1.49%)
Jul 23, 2014
5.445
5.467
5.379
5.416
18,848,896
-0.06(-1.07%)
Jul 22, 2014
5.489
5.507
5.438
5.474
10,893,617
-0.04(-0.66%)
Jul 21, 2014
5.423
5.533
5.394
5.511
18,821,922
+0.12(+2.17%)
Jul 18, 2014
5.306
5.430
5.277
5.394
20,602,376
+0.18(+3.37%)
Jul 17, 2014
5.240
5.302
5.182
5.218
15,296,017
-0.04(-0.70%)
Jul 16, 2014
5.174
5.262
5.160
5.255
33,357,354
+0.12(+2.28%)
Jul 15, 2014
5.123
5.138
5.064
5.138
33,459,332
+0.00(+0.00%)
Jul 14, 2014
5.152
5.152
5.086
5.138
22,852,710
+0.00(+0.00%)
Jul 11, 2014
5.116
5.160
5.101
5.138
13,199,250
-0.01(-0.14%)
Jul 10, 2014
5.204
5.218
5.116
5.145
20,943,052
-0.07(-1.26%)
Jul 09, 2014
5.233
5.284
5.160
5.211
23,636,324
-0.02(-0.42%)
Jul 08, 2014
5.277
5.284
5.218
5.233
5,583,709
-0.02(-0.42%)
Jul 07, 2014
5.299
5.306
5.233
5.255
7,854,840
-0.01(-0.14%)
Jul 03, 2014
5.174
5.262
5.262
5.262
5,144,273
+0.04(+0.70%)
Jul 02, 2014
5.240
5.262
5.196
5.226
20,511,692
-0.03(-0.56%)
Jul 01, 2014
5.189
5.262
5.182
5.255
9,501,192
+0.10(+1.99%)
Jun 30, 2014
5.152
5.160
5.116
5.152
9,665,704
+0.01(+0.28%)
Jun 27, 2014
5.174
5.196
5.116
5.138
10,177,908
-0.05(-0.99%)
Jun 26, 2014
5.123
5.196
5.116
5.189
9,868,256
+0.04(+0.85%)
Jun 25, 2014
5.182
5.204
5.119
5.145
31,265,308
+0.02(+0.43%)
Jun 24, 2014
5.116
5.145
5.101
5.123
27,021,580
-0.03(-0.57%)
Jun 23, 2014
5.233
5.233
5.130
5.152
7,832,019
-0.07(-1.26%)
Jun 20, 2014
5.182
5.226
5.160
5.218
10,584,844
+0.02(+0.42%)
Jun 19, 2014
5.196
5.204
5.130
5.196
14,563,324
+0.01(+0.14%)
Jun 18, 2014
5.079
5.196
5.057
5.189
13,756,872
+0.11(+2.16%)
Jun 17, 2014
5.057
5.079
4.984
5.079
11,253,955
-0.04(-0.86%)
Jun 16, 2014
5.204
5.226
5.101
5.123
18,318,806
-0.07(-1.27%)
Jun 13, 2014
5.262
5.262
5.160
5.189
9,089,924
-0.04(-0.70%)
Jun 12, 2014
5.262
5.321
5.215
5.226
4,619,598
+0.00(+0.00%)
Jun 11, 2014
5.335
5.357
5.211
5.226
11,902,891
-0.08(-1.52%)
Jun 10, 2014
5.284
5.354
5.277
5.306
10,612,937
+0.05(+0.97%)
Jun 06, 2014
5.262
5.299
5.236
5.255
10,068,699
+0.11(+2.13%)
Jun 05, 2014
5.196
5.240
5.130
5.145
10,836,528
+0.01(+0.14%)
Jun 04, 2014
5.226
5.233
5.123
5.138
6,920,198
-0.08(-1.54%)
Jun 03, 2014
5.226
5.269
5.196
5.218
12,917,333
+0.03(+0.56%)
Jun 02, 2014
5.167
5.226
5.152
5.189
12,708,175
+0.04(+0.71%)
May 30, 2014
5.247
5.269
5.152
5.152
17,405,876
-0.12(-2.22%)
May 29, 2014
5.277
5.306
5.255
5.269
8,247,505
+0.02(+0.42%)
May 28, 2014
5.226
5.284
5.193
5.247
9,475,853
+0.04(+0.84%)
May 27, 2014
5.408
5.430
5.204
5.204
31,112,986
-0.21(-3.92%)
May 23, 2014
5.452
5.416
5.416
5.416
4,819,212
-0.07(-1.33%)
May 22, 2014
5.482
5.496
5.456
5.489
4,501,257
+0.07(+1.21%)
May 21, 2014
5.372
5.452
5.357
5.423
7,261,416
+0.07(+1.37%)
May 20, 2014
5.394
5.496
5.343
5.350
9,758,814
-0.10(-1.75%)
May 19, 2014
5.379
5.445
5.365
5.445
6,914,760
+0.03(+0.54%)
May 16, 2014
5.460
5.467
5.372
5.416
11,429,555
+0.01(+0.27%)
May 15, 2014
5.460
5.474
5.365
5.401
6,267,804
-0.07(-1.34%)
May 14, 2014
5.482
5.511
5.445
5.474
10,734,778
+0.03(+0.54%)
May 13, 2014
5.474
5.610
5.423
5.445
21,299,468
-0.04(-0.67%)
May 12, 2014
5.452
5.489
5.445
5.482
11,054,434
+0.07(+1.35%)
May 09, 2014
5.350
5.438
5.306
5.408
10,492,197
+0.04(+0.68%)
May 08, 2014
5.379
5.430
5.335
5.372
14,026,901
+0.04(+0.82%)
May 07, 2014
5.379
5.401
5.277
5.328
16,908,942
-0.10(-1.75%)
May 06, 2014
5.343
5.474
5.321
5.423
17,947,572
+0.07(+1.23%)
May 05, 2014
5.269
5.383
5.262
5.357
15,742,531
+0.06(+1.10%)
May 02, 2014
5.269
5.361
5.218
5.299
37,234,480
+0.07(+1.26%)
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.