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
)
2.440
-0.010 (-0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 31, 2023
2.913
2.927
2.857
2.876
22,434,768
-0.05(-1.60%)
May 30, 2023
2.969
2.978
2.894
2.922
27,746,172
-0.10(-3.39%)
May 26, 2023
3.062
3.100
2.997
3.025
22,420,960
+0.00(+0.00%)
May 25, 2023
3.016
3.053
2.978
3.025
44,511,124
+0.07(+2.53%)
May 24, 2023
3.016
3.025
2.932
2.950
34,720,084
-0.08(-2.77%)
May 23, 2023
3.044
3.128
3.025
3.034
53,505,724
+0.02(+0.62%)
May 22, 2023
3.053
3.062
3.006
3.016
24,752,834
+0.00(+0.00%)
May 19, 2023
2.960
3.044
2.955
3.016
35,382,624
+0.05(+1.57%)
May 18, 2023
2.950
2.978
2.927
2.969
22,833,788
-0.02(-0.63%)
May 17, 2023
2.988
3.006
2.941
2.988
29,730,380
+0.02(+0.63%)
May 16, 2023
3.016
3.053
2.960
2.969
33,491,484
-0.06(-1.85%)
May 15, 2023
2.960
3.034
2.932
3.025
35,588,964
+0.07(+2.21%)
May 12, 2023
2.922
2.977
2.913
2.960
27,076,070
+0.04(+1.28%)
May 11, 2023
2.876
2.950
2.866
2.922
25,170,312
+0.02(+0.64%)
May 10, 2023
2.866
2.904
2.848
2.904
19,501,154
+0.03(+0.97%)
May 09, 2023
2.866
2.941
2.843
2.876
31,919,868
+0.00(+0.00%)
May 08, 2023
2.838
2.922
2.829
2.876
58,618,180
+0.07(+2.33%)
May 05, 2023
2.670
2.852
2.624
2.810
49,390,116
+0.18(+6.74%)
May 04, 2023
2.614
2.670
2.586
2.633
42,678,252
+0.05(+1.80%)
May 03, 2023
2.530
2.605
2.505
2.586
31,174,848
+0.05(+1.98%)
May 02, 2023
2.573
2.592
2.494
2.536
33,065,026
-0.05(-1.81%)
May 01, 2023
2.573
2.639
2.536
2.583
5,655,221
-0.03(-1.07%)
Apr 28, 2023
2.564
2.639
2.545
2.611
19,730,750
+0.03(+1.08%)
Apr 27, 2023
2.536
2.611
2.527
2.583
31,412,240
+0.08(+3.36%)
Apr 26, 2023
2.517
2.564
2.499
2.499
19,007,198
-0.04(-1.47%)
Apr 25, 2023
2.499
2.536
2.475
2.536
19,240,034
+0.04(+1.49%)
Apr 24, 2023
2.489
2.536
2.462
2.499
15,417,026
-0.01(-0.37%)
Apr 21, 2023
2.499
2.508
2.475
2.508
8,806,176
-0.01(-0.37%)
Apr 20, 2023
2.434
2.517
2.434
2.517
25,370,542
+0.05(+1.89%)
Apr 19, 2023
2.508
2.527
2.462
2.471
22,229,044
-0.10(-3.99%)
Apr 18, 2023
2.564
2.592
2.545
2.573
18,164,552
-0.03(-1.08%)
Apr 17, 2023
2.611
2.620
2.564
2.601
15,455,782
-0.02(-0.71%)
Apr 14, 2023
2.583
2.648
2.573
2.620
32,548,754
+0.00(+0.00%)
Apr 13, 2023
2.611
2.676
2.601
2.620
38,642,840
-0.02(-0.71%)
Apr 12, 2023
2.648
2.707
2.620
2.639
31,323,486
+0.05(+1.80%)
Apr 11, 2023
2.517
2.611
2.517
2.592
49,774,868
+0.15(+6.11%)
Apr 10, 2023
2.424
2.462
2.414
2.443
25,844,830
+0.03(+1.16%)
Apr 06, 2023
2.452
2.452
2.387
2.415
24,583,964
-0.05(-1.89%)
Apr 05, 2023
2.434
2.480
2.415
2.462
24,401,366
+0.05(+1.93%)
Apr 04, 2023
2.406
2.443
2.378
2.415
24,746,368
+0.05(+2.12%)
Apr 03, 2023
2.393
2.411
2.355
2.365
16,931,336
-0.07(-3.05%)
Mar 31, 2023
2.486
2.495
2.402
2.439
35,996,716
-0.01(-0.38%)
Mar 30, 2023
2.439
2.467
2.383
2.449
31,556,788
+0.10(+4.37%)
Mar 29, 2023
2.346
2.411
2.309
2.346
50,138,132
+0.01(+0.40%)
Mar 28, 2023
2.337
2.374
2.318
2.337
19,856,932
+0.03(+1.21%)
Mar 27, 2023
2.309
2.337
2.281
2.309
19,323,296
+0.07(+2.90%)
Mar 24, 2023
2.216
2.281
2.179
2.244
38,617,120
+0.03(+1.26%)
Mar 23, 2023
2.328
2.346
2.197
2.216
45,375,932
-0.10(-4.42%)
Mar 22, 2023
2.346
2.374
2.309
2.318
33,241,392
-0.02(-0.80%)
Mar 21, 2023
2.365
2.393
2.328
2.337
26,726,470
+0.00(+0.00%)
Mar 20, 2023
2.402
2.402
2.318
2.337
29,817,640
-0.02(-0.79%)
Mar 17, 2023
2.458
2.467
2.355
2.355
42,428,840
-0.13(-5.24%)
Mar 16, 2023
2.402
2.495
2.393
2.486
32,487,642
+0.09(+3.89%)
Mar 15, 2023
2.318
2.402
2.281
2.393
51,155,636
+0.02(+0.78%)
Mar 14, 2023
2.393
2.430
2.355
2.374
36,927,444
-0.01(-0.39%)
Mar 13, 2023
2.393
2.439
2.346
2.383
41,584,920
-0.06(-2.29%)
Mar 10, 2023
2.476
2.504
2.411
2.439
34,789,540
-0.12(-4.73%)
Mar 09, 2023
2.551
2.588
2.523
2.560
49,379,864
+0.00(+0.00%)
Mar 08, 2023
2.532
2.597
2.514
2.560
41,202,572
+0.09(+3.77%)
Mar 07, 2023
2.411
2.467
2.383
2.467
36,308,096
+0.05(+1.92%)
Mar 06, 2023
2.328
2.421
2.323
2.421
19,087,618
+0.11(+4.84%)
Mar 03, 2023
2.309
2.328
2.304
2.309
22,913,468
-0.02(-0.80%)
Mar 02, 2023
2.328
2.365
2.309
2.328
20,216,008
-0.02(-1.04%)
Mar 01, 2023
2.324
2.352
2.287
2.352
36,682,456
+0.00(+0.00%)
Feb 28, 2023
2.389
2.389
2.333
2.352
20,983,946
-0.01(-0.39%)
Feb 27, 2023
2.389
2.408
2.352
2.361
21,484,054
-0.04(-1.55%)
Feb 24, 2023
2.454
2.464
2.371
2.399
33,689,008
-0.12(-4.80%)
Feb 23, 2023
2.547
2.566
2.501
2.519
29,972,446
+0.03(+1.12%)
Feb 22, 2023
2.464
2.510
2.431
2.491
26,920,178
+0.04(+1.51%)
Feb 21, 2023
2.529
2.533
2.426
2.454
17,054,496
-0.07(-2.94%)
Feb 17, 2023
2.510
2.547
2.496
2.529
17,703,032
+0.03(+1.12%)
Feb 16, 2023
2.454
2.538
2.421
2.501
35,619,528
+0.02(+0.75%)
Feb 15, 2023
2.454
2.501
2.408
2.482
49,233,820
+0.09(+3.89%)
Feb 14, 2023
2.417
2.436
2.361
2.389
30,194,278
-0.01(-0.39%)
Feb 13, 2023
2.324
2.408
2.306
2.399
47,627,496
+0.12(+5.31%)
Feb 10, 2023
2.278
2.315
2.259
2.278
107,790,016
-0.19(-7.55%)
Feb 09, 2023
2.510
2.529
2.445
2.464
39,745,800
-0.09(-3.64%)
Feb 08, 2023
2.482
2.566
2.464
2.557
33,806,364
+0.12(+4.96%)
Feb 07, 2023
2.445
2.464
2.399
2.436
32,263,298
-0.04(-1.50%)
Feb 06, 2023
2.445
2.473
2.399
2.473
21,109,744
-0.01(-0.37%)
Feb 03, 2023
2.557
2.566
2.454
2.482
26,205,620
-0.11(-4.30%)
Feb 02, 2023
2.640
2.650
2.557
2.594
65,505,508
+0.07(+2.71%)
Feb 01, 2023
2.553
2.581
2.497
2.525
19,670,974
-0.06(-2.51%)
Jan 31, 2023
2.572
2.600
2.544
2.590
21,543,904
+0.08(+3.33%)
Jan 30, 2023
2.497
2.525
2.479
2.507
44,241,020
+0.01(+0.37%)
Jan 27, 2023
2.535
2.553
2.488
2.497
40,923,060
-0.10(-3.93%)
Jan 26, 2023
2.590
2.627
2.562
2.600
29,123,758
+0.02(+0.72%)
Jan 25, 2023
2.562
2.627
2.553
2.581
43,836,016
+0.00(+0.00%)
Jan 24, 2023
2.553
2.581
2.535
2.581
24,971,786
+0.06(+2.58%)
Jan 23, 2023
2.572
2.590
2.497
2.516
62,557,992
-0.10(-3.90%)
Jan 20, 2023
2.600
2.660
2.600
2.618
27,980,896
-0.05(-1.74%)
Jan 19, 2023
2.627
2.674
2.609
2.665
48,281,760
+0.00(+0.00%)
Jan 18, 2023
2.683
2.730
2.646
2.665
31,235,616
+0.00(+0.00%)
Jan 17, 2023
2.646
2.674
2.609
2.665
33,816,952
-0.05(-1.71%)
Jan 13, 2023
2.674
2.730
2.665
2.711
37,150,692
+0.01(+0.34%)
Jan 12, 2023
2.720
2.757
2.688
2.702
59,389,060
-0.05(-1.69%)
Jan 11, 2023
2.692
2.748
2.674
2.748
49,558,880
+0.06(+2.07%)
Jan 10, 2023
2.609
2.702
2.600
2.692
66,981,640
+0.12(+4.69%)
Jan 09, 2023
2.488
2.600
2.479
2.572
54,139,540
+0.02(+0.81%)
Jan 06, 2023
2.471
2.560
2.435
2.551
35,563,044
+0.12(+4.76%)
Jan 05, 2023
2.364
2.444
2.337
2.435
111,617,592
+0.14(+5.97%)
Jan 04, 2023
2.262
2.316
2.236
2.298
102,837,600
+0.02(+0.78%)
Jan 03, 2023
2.387
2.432
2.262
2.280
62,584,528
-0.29(-11.11%)
Dec 30, 2022
2.574
2.619
2.556
2.565
12,421,125
-0.03(-1.03%)
Dec 29, 2022
2.636
2.636
2.547
2.592
27,559,316
+0.01(+0.34%)
Dec 28, 2022
2.512
2.592
2.503
2.583
33,248,388
+0.12(+5.07%)
Dec 27, 2022
2.467
2.489
2.432
2.458
28,253,638
-0.15(-5.80%)
Dec 23, 2022
2.610
2.636
2.574
2.610
22,837,444
+0.05(+2.09%)
Dec 22, 2022
2.556
2.574
2.503
2.556
22,391,068
+0.03(+1.06%)
Dec 21, 2022
2.512
2.547
2.503
2.530
32,502,140
+0.03(+1.07%)
Dec 20, 2022
2.458
2.556
2.458
2.503
48,586,048
+0.12(+4.85%)
Dec 19, 2022
2.351
2.387
2.325
2.387
27,568,300
+0.09(+3.88%)
Dec 16, 2022
2.307
2.343
2.280
2.298
26,272,366
+0.00(+0.00%)
Dec 15, 2022
2.351
2.374
2.298
2.298
34,717,792
-0.05(-2.27%)
Dec 14, 2022
2.289
2.369
2.227
2.351
50,504,616
+0.08(+3.53%)
Dec 13, 2022
2.378
2.383
2.276
2.271
36,933,964
-0.11(-4.49%)
Dec 12, 2022
2.351
2.378
2.289
2.378
38,698,536
-0.03(-1.11%)
Dec 09, 2022
2.449
2.466
2.405
2.405
17,523,952
-0.05(-2.17%)
Dec 08, 2022
2.521
2.547
2.454
2.458
27,225,580
-0.08(-3.16%)
Dec 07, 2022
2.565
2.592
2.538
2.538
23,505,480
-0.02(-0.70%)
Dec 06, 2022
2.503
2.556
2.485
2.556
37,065,020
+0.08(+3.24%)
Dec 05, 2022
2.556
2.565
2.476
2.476
41,769,532
-0.15(-5.76%)
Dec 02, 2022
2.645
2.690
2.605
2.628
44,899,452
+0.01(+0.46%)
Dec 01, 2022
2.660
2.669
2.606
2.615
41,684,284
-0.03(-1.01%)
Nov 30, 2022
2.589
2.660
2.553
2.642
40,385,188
+0.06(+2.41%)
Nov 29, 2022
2.580
2.624
2.558
2.580
29,962,286
+0.05(+2.11%)
Nov 28, 2022
2.509
2.553
2.500
2.526
42,245,688
-0.01(-0.35%)
Nov 25, 2022
2.553
2.580
2.509
2.535
24,337,300
+0.00(+0.00%)
Nov 23, 2022
2.500
2.553
2.482
2.535
45,325,408
+0.00(+0.00%)
Nov 22, 2022
2.553
2.580
2.518
2.535
66,294,532
-0.04(-1.38%)
Nov 21, 2022
2.598
2.606
2.500
2.571
47,217,292
-0.01(-0.34%)
Nov 18, 2022
2.598
2.615
2.553
2.580
83,810,432
+0.04(+1.40%)
Nov 17, 2022
2.473
2.544
2.455
2.544
79,334,680
+0.06(+2.51%)
Nov 16, 2022
2.500
2.526
2.455
2.482
68,103,136
-0.02(-0.71%)
Nov 15, 2022
2.544
2.553
2.464
2.500
26,967,620
-0.01(-0.35%)
Nov 14, 2022
2.509
2.553
2.446
2.509
90,339,720
-0.03(-1.05%)
Nov 11, 2022
2.535
2.615
2.500
2.535
90,536,872
+0.11(+4.40%)
Nov 10, 2022
2.526
2.526
2.420
2.429
149,999,440
-0.19(-7.14%)
Nov 09, 2022
2.909
2.918
2.589
2.615
166,970,944
-0.60(-18.56%)
Nov 08, 2022
3.194
3.238
3.149
3.211
56,818,464
-0.01(-0.28%)
Nov 07, 2022
3.345
3.367
3.203
3.220
50,164,296
-0.20(-5.73%)
Nov 04, 2022
3.469
3.505
3.389
3.416
55,537,864
+0.02(+0.52%)
Nov 03, 2022
3.300
3.416
3.300
3.398
36,341,276
+0.10(+3.07%)
Nov 02, 2022
3.413
3.297
40,893,708
-0.14(-4.13%)
Nov 01, 2022
3.422
3.493
3.355
3.439
60,671,080
+0.07(+2.11%)
Oct 31, 2022
3.199
3.395
3.191
3.368
77,636,824
+0.18(+5.57%)
Oct 28, 2022
3.173
3.226
3.164
3.191
30,012,224
-0.02(-0.55%)
Oct 27, 2022
3.164
3.267
3.159
3.208
39,885,064
+0.10(+3.14%)
Oct 26, 2022
3.191
3.226
3.106
3.111
54,139,984
-0.16(-4.89%)
Oct 25, 2022
3.288
3.350
3.266
3.271
30,346,912
-0.05(-1.60%)
Oct 24, 2022
3.439
3.453
3.288
3.324
70,037,400
-0.22(-6.27%)
Oct 21, 2022
3.430
3.590
3.430
3.546
66,208,412
+0.12(+3.37%)
Oct 20, 2022
3.430
3.466
3.413
3.430
30,833,428
+0.06(+1.85%)
Oct 19, 2022
3.342
3.390
3.337
3.368
27,972,456
-0.01(-0.26%)
Oct 18, 2022
3.395
3.404
3.319
3.377
33,333,974
+0.04(+1.33%)
Oct 17, 2022
3.359
3.377
3.315
3.333
19,992,974
+0.04(+1.08%)
Oct 14, 2022
3.368
3.395
3.271
3.297
34,860,176
-0.06(-1.85%)
Oct 13, 2022
3.288
3.399
3.284
3.359
51,766,888
+0.06(+1.89%)
Oct 12, 2022
3.395
3.404
3.271
3.297
43,617,188
-0.12(-3.39%)
Oct 11, 2022
3.422
3.457
3.359
3.413
44,037,540
-0.04(-1.03%)
Oct 10, 2022
3.430
3.502
3.413
3.448
44,793,732
-0.06(-1.77%)
Oct 07, 2022
3.484
3.510
3.413
3.510
52,454,724
-0.08(-2.23%)
Oct 06, 2022
3.635
3.688
3.564
3.590
53,498,552
-0.07(-1.94%)
Oct 05, 2022
3.617
3.697
3.590
3.662
29,270,242
+0.03(+0.73%)
Oct 04, 2022
3.662
3.679
3.599
3.635
41,640,180
+0.03(+0.83%)
Oct 03, 2022
3.418
3.649
3.392
3.605
59,244,700
+0.34(+10.33%)
Sep 30, 2022
3.250
3.303
3.223
3.268
26,895,046
-0.02(-0.54%)
Sep 29, 2022
3.223
3.285
3.170
3.285
42,527,652
+0.03(+0.82%)
Sep 28, 2022
3.232
3.330
3.228
3.259
37,576,060
-0.01(-0.27%)
Sep 27, 2022
3.259
3.311
3.223
3.268
51,096,192
+0.00(+0.00%)
Sep 26, 2022
3.285
3.330
3.214
3.268
39,708,372
-0.12(-3.66%)
Sep 23, 2022
3.427
3.441
3.321
3.392
43,397,760
-0.12(-3.54%)
Sep 22, 2022
3.463
3.552
3.410
3.516
33,451,498
+0.12(+3.39%)
Sep 21, 2022
3.463
3.494
3.392
3.401
32,273,530
-0.05(-1.54%)
Sep 20, 2022
3.374
3.472
3.361
3.454
35,194,392
+0.11(+3.18%)
Sep 19, 2022
3.170
3.356
3.170
3.347
30,800,188
+0.17(+5.31%)
Sep 16, 2022
3.188
3.212
3.134
3.179
36,521,604
-0.07(-2.19%)
Sep 15, 2022
3.259
3.312
3.223
3.250
18,602,422
-0.05(-1.61%)
Sep 14, 2022
3.285
3.330
3.285
3.303
16,719,715
+0.01(+0.27%)
Sep 13, 2022
3.321
3.365
3.285
3.294
22,633,064
-0.08(-2.37%)
Sep 12, 2022
3.383
3.432
3.374
3.374
20,753,932
+0.05(+1.60%)
Sep 09, 2022
3.303
3.356
3.294
3.321
14,197,744
+0.07(+2.19%)
Sep 08, 2022
3.241
3.276
3.201
3.250
21,702,824
+0.00(+0.00%)
Sep 07, 2022
3.232
3.282
3.161
3.250
17,303,654
+0.00(+0.00%)
Sep 06, 2022
3.294
3.294
3.214
3.250
18,209,546
-0.02(-0.54%)
Sep 02, 2022
3.285
3.356
3.250
3.268
27,429,752
+0.04(+1.20%)
Sep 01, 2022
3.211
3.233
3.149
3.229
30,483,668
+0.01(+0.28%)
Aug 31, 2022
3.309
3.344
3.207
3.220
28,781,358
-0.13(-3.97%)
Aug 30, 2022
3.442
3.442
3.353
3.353
25,316,272
-0.08(-2.33%)
Aug 29, 2022
3.371
3.451
3.358
3.433
27,623,012
+0.07(+2.11%)
Aug 26, 2022
3.406
3.442
3.362
3.362
37,917,444
-0.02(-0.52%)
Aug 25, 2022
3.318
3.380
3.313
3.380
34,984,164
+0.04(+1.33%)
Aug 24, 2022
3.353
3.380
3.335
3.335
30,360,232
-0.01(-0.27%)
Aug 23, 2022
3.318
3.371
3.318
3.344
18,620,064
+0.07(+2.17%)
Aug 22, 2022
3.291
3.300
3.256
3.273
18,855,372
-0.06(-1.86%)
Aug 19, 2022
3.335
3.335
3.282
3.335
17,853,634
-0.04(-1.05%)
Aug 18, 2022
3.371
3.380
3.326
3.371
18,950,528
+0.00(+0.00%)
Aug 17, 2022
3.326
3.389
3.318
3.371
31,110,018
+0.00(+0.00%)
Aug 16, 2022
3.353
3.397
3.335
3.371
19,622,256
-0.01(-0.26%)
Aug 15, 2022
3.309
3.380
3.304
3.380
32,629,144
+0.02(+0.53%)
Aug 12, 2022
3.335
3.393
3.318
3.362
23,063,514
+0.08(+2.43%)
Aug 11, 2022
3.326
3.371
3.282
3.282
33,550,830
-0.01(-0.27%)
Aug 10, 2022
3.273
3.335
3.273
3.291
35,128,308
+0.07(+2.20%)
Aug 09, 2022
3.193
3.238
3.158
3.220
25,575,366
+0.04(+1.40%)
Aug 08, 2022
3.176
3.211
3.149
3.176
37,272,800
+0.01(+0.28%)
Aug 05, 2022
2.972
3.167
2.967
3.167
37,776,628
+0.13(+4.39%)
Aug 04, 2022
3.043
3.105
3.007
3.034
31,818,600
+0.05(+1.79%)
Aug 03, 2022
2.927
2.998
2.901
2.981
21,436,906
+0.05(+1.82%)
Aug 02, 2022
2.941
2.998
2.905
2.927
30,229,534
-0.01(-0.19%)
Aug 01, 2022
2.933
2.986
2.906
2.933
26,214,464
-0.01(-0.30%)
Jul 29, 2022
2.942
3.004
2.933
2.942
26,104,318
+0.01(+0.30%)
Jul 28, 2022
2.880
2.951
2.871
2.933
32,103,446
+0.05(+1.85%)
Jul 27, 2022
2.844
2.889
2.809
2.880
41,519,780
+0.08(+2.85%)
Jul 26, 2022
2.818
2.875
2.782
2.800
28,554,418
-0.03(-0.94%)
Jul 25, 2022
2.773
2.835
2.756
2.827
33,269,944
+0.12(+4.25%)
Jul 22, 2022
2.773
2.787
2.694
2.711
27,023,454
-0.06(-2.24%)
Jul 21, 2022
2.720
2.773
2.694
2.773
37,368,544
+0.03(+0.97%)
Jul 20, 2022
2.782
2.818
2.720
2.747
46,933,548
-0.03(-0.96%)
Jul 19, 2022
2.720
2.818
2.720
2.773
38,147,164
+0.06(+2.29%)
Jul 18, 2022
2.694
2.756
2.676
2.711
37,995,836
+0.04(+1.32%)
Jul 15, 2022
2.623
2.720
2.618
2.676
31,849,688
+0.06(+2.37%)
Jul 14, 2022
2.623
2.702
2.596
2.614
55,923,392
-0.12(-4.22%)
Jul 13, 2022
2.756
2.800
2.716
2.729
48,386,852
-0.03(-0.96%)
Jul 12, 2022
2.738
2.818
2.711
2.756
36,425,340
-0.03(-0.96%)
Jul 11, 2022
2.818
2.844
2.756
2.782
38,285,148
-0.10(-3.38%)
Jul 08, 2022
2.871
2.897
2.844
2.880
24,677,170
+0.02(+0.62%)
Jul 07, 2022
2.809
2.862
2.809
2.862
30,006,612
+0.11(+3.86%)
Jul 06, 2022
2.791
2.809
2.720
2.756
33,302,934
-0.05(-1.89%)
Jul 05, 2022
2.773
2.809
2.738
2.809
37,626,956
-0.05(-1.86%)
Jul 01, 2022
2.818
2.880
2.773
2.862
31,548,264
-0.02(-0.81%)
Jun 30, 2022
2.885
2.934
2.850
2.885
44,934,396
-0.10(-3.26%)
Jun 29, 2022
2.983
3.000
2.916
2.983
57,869,912
+0.02(+0.60%)
Jun 28, 2022
3.062
3.098
2.947
2.965
44,160,628
-0.10(-3.18%)
Jun 27, 2022
3.000
3.062
2.978
3.062
36,475,052
+0.08(+2.67%)
Jun 24, 2022
3.009
3.053
2.983
2.983
36,624,784
-0.04(-1.17%)
Jun 23, 2022
3.098
3.115
3.009
3.018
47,757,348
-0.12(-3.67%)
Jun 22, 2022
3.124
3.186
3.115
3.133
35,453,948
-0.04(-1.12%)
Jun 21, 2022
3.213
3.222
3.151
3.169
49,362,696
+0.06(+1.99%)
Jun 17, 2022
3.124
3.142
3.067
3.107
59,176,848
+0.02(+0.57%)
Jun 16, 2022
3.150
3.150
3.037
3.089
26,967,236
-0.11(-3.55%)
Jun 15, 2022
3.186
3.264
3.150
3.203
57,911,568
+0.06(+1.95%)
Jun 14, 2022
3.203
3.220
3.115
3.142
40,792,360
-0.04(-1.37%)
Jun 13, 2022
3.238
3.247
3.150
3.186
46,744,300
-0.12(-3.70%)
Jun 10, 2022
3.317
3.343
3.273
3.308
63,575,452
-0.10(-2.83%)
Jun 09, 2022
3.413
3.483
3.396
3.404
52,273,200
-0.05(-1.52%)
Jun 08, 2022
3.501
3.527
3.431
3.457
32,906,952
-0.07(-1.99%)
Jun 07, 2022
3.483
3.527
3.466
3.527
29,970,828
-0.06(-1.71%)
Jun 06, 2022
3.623
3.658
3.571
3.588
18,304,608
+0.00(+0.00%)
Jun 03, 2022
3.597
3.627
3.571
3.588
25,116,772
-0.04(-0.97%)
Jun 02, 2022
3.658
3.658
3.571
3.623
38,509,588
-0.01(-0.15%)
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.