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%)
Streaming Delayed Price
Updated: 2:29 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 (%)
May 28, 2021
4.191
4.262
4.183
4.250
23,893,828
+0.05(+1.20%)
May 27, 2021
4.141
4.200
4.070
4.200
27,400,232
+0.08(+1.83%)
May 26, 2021
4.024
4.133
4.024
4.124
17,333,016
+0.13(+3.35%)
May 25, 2021
4.049
4.057
3.982
3.990
27,733,902
-0.04(-1.04%)
May 24, 2021
4.049
4.074
4.019
4.032
16,076,824
+0.01(+0.21%)
May 21, 2021
4.032
4.057
3.965
4.024
29,755,640
-0.03(-0.62%)
May 20, 2021
4.015
4.057
3.995
4.049
24,431,136
+0.06(+1.47%)
May 19, 2021
3.957
4.007
3.932
3.990
23,872,268
-0.01(-0.21%)
May 18, 2021
3.965
4.024
3.944
3.999
24,474,586
+0.08(+1.92%)
May 17, 2021
3.873
3.947
3.848
3.923
21,108,428
-0.02(-0.42%)
May 14, 2021
3.940
3.974
3.848
3.940
28,083,118
+0.09(+2.39%)
May 13, 2021
3.798
3.898
3.790
3.848
30,894,490
+0.10(+2.68%)
May 12, 2021
3.831
3.869
3.731
3.748
30,082,556
-0.17(-4.27%)
May 11, 2021
3.873
3.957
3.865
3.915
31,467,538
+0.00(+0.00%)
May 10, 2021
3.831
3.940
3.811
3.915
37,944,648
+0.08(+1.96%)
May 07, 2021
3.790
3.857
3.773
3.840
27,574,068
+0.07(+1.77%)
May 06, 2021
3.706
3.773
3.706
3.773
23,375,122
+0.08(+2.27%)
May 05, 2021
3.664
3.706
3.580
3.689
47,889,432
+0.06(+1.61%)
May 04, 2021
3.681
3.689
3.606
3.631
28,771,074
-0.10(-2.61%)
May 03, 2021
3.728
3.803
3.703
3.728
38,186,412
+0.09(+2.53%)
Apr 30, 2021
3.678
3.703
3.619
3.636
31,832,122
-0.06(-1.58%)
Apr 29, 2021
3.778
3.791
3.670
3.695
20,602,750
-0.11(-2.86%)
Apr 28, 2021
3.636
3.820
3.636
3.803
33,361,454
+0.24(+6.81%)
Apr 27, 2021
3.578
3.644
3.544
3.561
27,208,878
+0.01(+0.24%)
Apr 26, 2021
3.636
3.644
3.536
3.552
27,977,230
+0.01(+0.24%)
Apr 23, 2021
3.536
3.594
3.519
3.544
30,408,112
+0.03(+0.71%)
Apr 22, 2021
3.519
3.540
3.462
3.519
26,200,312
+0.08(+2.18%)
Apr 21, 2021
3.444
3.461
3.402
3.444
7,336,774
-0.01(-0.24%)
Apr 20, 2021
3.527
3.561
3.452
3.452
30,791,550
-0.09(-2.59%)
Apr 19, 2021
3.511
3.569
3.494
3.544
35,505,900
-0.32(-8.23%)
Apr 16, 2021
3.778
3.912
3.761
3.862
20,510,986
+0.07(+1.76%)
Apr 15, 2021
3.828
3.862
3.753
3.795
19,928,276
+0.01(+0.22%)
Apr 14, 2021
3.678
3.837
3.674
3.787
27,699,032
+0.07(+1.80%)
Apr 13, 2021
3.661
3.770
3.644
3.720
20,717,902
-0.01(-0.22%)
Apr 12, 2021
3.728
3.745
3.670
3.728
22,228,334
+0.03(+0.68%)
Apr 09, 2021
3.711
3.770
3.665
3.703
22,642,634
-0.04(-1.12%)
Apr 08, 2021
3.745
3.795
3.711
3.745
20,801,158
+0.04(+1.13%)
Apr 07, 2021
3.803
3.828
3.703
3.703
39,870,632
-0.06(-1.56%)
Apr 06, 2021
3.803
3.845
3.745
3.761
29,171,338
-0.03(-0.66%)
Apr 05, 2021
3.812
3.870
3.770
3.787
24,225,422
+0.03(+0.89%)
Apr 01, 2021
3.887
3.904
3.745
3.753
30,789,986
-0.17(-4.40%)
Mar 31, 2021
3.901
3.963
3.859
3.926
26,367,572
-0.02(-0.42%)
Mar 30, 2021
3.859
3.967
3.846
3.942
29,427,796
+0.08(+2.16%)
Mar 29, 2021
3.834
3.901
3.780
3.859
31,807,566
-0.03(-0.64%)
Mar 26, 2021
3.917
3.934
3.817
3.884
29,189,338
-0.02(-0.43%)
Mar 25, 2021
3.817
3.909
3.792
3.901
39,183,388
+0.04(+1.08%)
Mar 24, 2021
3.942
3.993
3.842
3.859
35,589,264
-0.09(-2.33%)
Mar 23, 2021
3.976
4.076
3.951
3.951
43,616,524
-0.06(-1.46%)
Mar 22, 2021
3.942
4.034
3.901
4.009
45,832,092
+0.03(+0.84%)
Mar 19, 2021
3.976
4.059
3.921
3.976
58,611,180
+0.04(+1.06%)
Mar 18, 2021
3.942
4.034
3.876
3.934
51,118,952
+0.07(+1.73%)
Mar 17, 2021
3.658
3.892
3.658
3.867
33,611,108
+0.17(+4.51%)
Mar 16, 2021
3.742
3.767
3.658
3.700
31,144,926
-0.03(-0.89%)
Mar 15, 2021
3.700
3.790
3.675
3.734
22,031,770
-0.01(-0.22%)
Mar 12, 2021
3.725
3.767
3.703
3.742
25,966,232
-0.05(-1.32%)
Mar 11, 2021
3.750
3.817
3.658
3.792
60,360,984
+0.14(+3.89%)
Mar 10, 2021
3.558
3.700
3.525
3.650
69,270,864
+0.12(+3.31%)
Mar 09, 2021
3.483
3.592
3.433
3.533
37,314,464
+0.08(+2.42%)
Mar 08, 2021
3.675
3.734
3.450
3.450
46,657,760
-0.23(-6.14%)
Mar 05, 2021
3.717
3.717
3.608
3.675
48,948,328
+0.15(+4.27%)
Mar 04, 2021
3.583
3.667
3.500
3.525
58,917,160
+0.12(+3.43%)
Mar 03, 2021
3.341
3.475
3.241
3.408
62,643,620
+0.02(+0.49%)
Mar 02, 2021
3.291
3.458
3.249
3.391
53,939,564
+0.08(+2.35%)
Mar 01, 2021
3.422
3.505
3.305
3.313
43,910,764
-0.14(-4.11%)
Feb 26, 2021
3.597
3.622
3.430
3.455
45,914,620
-0.11(-3.04%)
Feb 25, 2021
3.705
3.722
3.539
3.564
38,381,792
-0.17(-4.47%)
Feb 24, 2021
3.680
3.739
3.639
3.730
38,217,148
-0.02(-0.45%)
Feb 23, 2021
3.639
3.764
3.597
3.747
42,971,912
+0.23(+6.40%)
Feb 22, 2021
3.572
3.647
3.522
3.522
75,562,576
-0.30(-7.86%)
Feb 19, 2021
3.872
3.947
3.810
3.822
31,703,500
-0.03(-0.87%)
Feb 18, 2021
3.881
3.935
3.793
3.856
37,911,996
-0.06(-1.41%)
Feb 17, 2021
3.936
3.936
3.844
3.911
25,847,246
-0.03(-0.64%)
Feb 16, 2021
3.986
3.994
3.852
3.936
21,255,872
+0.03(+0.64%)
Feb 12, 2021
3.894
3.986
3.886
3.911
23,919,832
-0.03(-0.85%)
Feb 11, 2021
3.969
3.994
3.877
3.944
24,729,008
+0.02(+0.42%)
Feb 10, 2021
3.928
3.951
3.861
3.928
21,426,238
-0.05(-1.26%)
Feb 09, 2021
3.852
4.011
3.836
3.978
24,317,948
+0.01(+0.21%)
Feb 08, 2021
3.969
4.044
3.923
3.969
17,955,398
-0.07(-1.65%)
Feb 05, 2021
4.053
4.061
3.996
4.036
27,114,236
+0.04(+1.04%)
Feb 04, 2021
4.019
4.061
3.961
3.994
39,838,076
+0.08(+2.13%)
Feb 03, 2021
3.978
4.011
3.894
3.911
26,822,820
+0.01(+0.21%)
Feb 02, 2021
3.961
3.978
3.852
3.902
31,121,048
+0.06(+1.60%)
Feb 01, 2021
3.883
3.916
3.816
3.841
27,126,400
+0.06(+1.54%)
Jan 29, 2021
3.833
3.866
3.750
3.783
31,866,842
-0.12(-2.99%)
Jan 28, 2021
3.916
3.975
3.883
3.900
33,097,030
+0.07(+1.96%)
Jan 27, 2021
3.816
3.916
3.725
3.825
33,923,212
+0.02(+0.44%)
Jan 26, 2021
3.925
3.937
3.800
3.808
30,797,426
+0.07(+1.78%)
Jan 25, 2021
3.808
3.808
3.708
3.741
17,784,682
-0.08(-2.18%)
Jan 22, 2021
3.891
3.905
3.791
3.825
42,571,852
-0.16(-3.98%)
Jan 21, 2021
4.058
4.058
3.925
3.983
27,206,052
-0.12(-3.04%)
Jan 20, 2021
4.125
4.150
4.050
4.108
21,113,850
-0.02(-0.40%)
Jan 19, 2021
4.241
4.250
4.091
4.125
32,705,870
-0.07(-1.79%)
Jan 15, 2021
4.283
4.324
4.200
4.200
43,816,640
-0.22(-5.08%)
Jan 14, 2021
4.250
4.470
4.241
4.424
57,946,652
+0.20(+4.73%)
Jan 13, 2021
4.241
4.266
4.125
4.225
51,046,816
-0.01(-0.20%)
Jan 12, 2021
4.108
4.283
4.091
4.233
53,308,096
+0.10(+2.42%)
Jan 11, 2021
4.116
4.150
4.066
4.133
27,363,866
-0.12(-2.94%)
Jan 08, 2021
4.341
4.370
4.175
4.258
34,373,696
-0.06(-1.35%)
Jan 07, 2021
4.333
4.366
4.241
4.316
22,452,896
+0.05(+1.17%)
Jan 06, 2021
4.183
4.366
4.158
4.266
34,797,024
+0.10(+2.40%)
Jan 05, 2021
4.066
4.191
4.041
4.166
28,611,204
-0.04(-0.92%)
Jan 04, 2021
4.396
4.405
4.155
4.205
42,101,028
-0.17(-3.99%)
Dec 31, 2020
4.380
4.380
4.380
14,829,975
-0.01(-0.19%)
Dec 30, 2020
4.388
4.446
4.371
4.388
14,829,975
+0.00(+0.00%)
Dec 29, 2020
4.430
4.430
4.355
4.388
15,363,465
+0.03(+0.73%)
Dec 28, 2020
4.414
4.414
4.307
4.357
19,699,046
-0.02(-0.56%)
Dec 24, 2020
4.365
4.406
4.311
4.381
6,797,491
+0.01(+0.19%)
Dec 23, 2020
4.324
4.398
4.315
4.373
19,436,508
+0.08(+1.91%)
Dec 22, 2020
4.291
4.332
4.250
4.291
18,521,906
+0.06(+1.36%)
Dec 21, 2020
4.283
4.311
4.225
4.233
35,625,628
-0.15(-3.37%)
Dec 18, 2020
4.398
4.447
4.357
4.381
22,390,928
+0.00(+0.00%)
Dec 17, 2020
4.455
4.480
4.348
4.381
32,983,506
-0.04(-0.93%)
Dec 16, 2020
4.291
4.422
4.225
4.422
24,657,558
+0.10(+2.28%)
Dec 15, 2020
4.307
4.357
4.283
4.324
23,157,852
+0.04(+0.96%)
Dec 14, 2020
4.348
4.381
4.250
4.283
26,018,530
-0.07(-1.51%)
Dec 11, 2020
4.324
4.373
4.274
4.348
22,278,670
-0.04(-0.93%)
Dec 10, 2020
4.233
4.406
4.217
4.389
31,795,938
+0.27(+6.57%)
Dec 09, 2020
4.143
4.192
4.069
4.119
23,910,838
-0.01(-0.20%)
Dec 08, 2020
4.217
4.266
4.094
4.127
24,360,180
-0.06(-1.37%)
Dec 07, 2020
4.258
4.299
4.123
4.184
38,082,120
+0.01(+0.20%)
Dec 04, 2020
4.094
4.176
4.061
4.176
37,990,700
+0.04(+0.99%)
Dec 03, 2020
4.192
4.290
4.082
4.135
41,887,696
+0.07(+1.61%)
Dec 02, 2020
4.012
4.102
3.996
4.069
32,036,796
+0.04(+1.09%)
Dec 01, 2020
3.894
4.116
3.894
4.025
38,591,624
+0.30(+8.15%)
Nov 30, 2020
3.788
3.853
3.697
3.722
33,091,564
-0.08(-2.16%)
Nov 27, 2020
3.861
3.902
3.804
3.804
22,003,720
-0.13(-3.33%)
Nov 25, 2020
3.878
3.952
3.862
3.935
33,967,860
-0.02(-0.42%)
Nov 24, 2020
3.894
3.984
3.870
3.952
42,992,780
+0.20(+5.47%)
Nov 23, 2020
3.779
3.788
3.683
3.747
28,654,714
+0.02(+0.66%)
Nov 20, 2020
3.779
3.812
3.689
3.722
23,829,476
-0.11(-2.99%)
Nov 19, 2020
3.812
3.870
3.779
3.837
31,357,982
+0.03(+0.86%)
Nov 18, 2020
3.861
3.902
3.779
3.804
37,243,816
-0.11(-2.73%)
Nov 17, 2020
3.771
3.927
3.755
3.911
41,701,396
+0.07(+1.92%)
Nov 16, 2020
3.796
3.837
3.722
3.837
49,930,764
+0.21(+5.88%)
Nov 13, 2020
3.509
3.640
3.501
3.624
39,938,156
+0.12(+3.51%)
Nov 12, 2020
3.632
3.648
3.476
3.501
39,522,260
-0.19(-5.11%)
Nov 11, 2020
3.648
3.738
3.648
3.689
46,163,464
-0.02(-0.66%)
Nov 10, 2020
3.607
3.730
3.574
3.714
51,504,044
+0.21(+6.09%)
Nov 09, 2020
3.468
3.509
3.369
3.501
48,465,080
+0.31(+9.77%)
Nov 06, 2020
3.099
3.197
3.058
3.189
29,837,832
+0.09(+2.91%)
Nov 05, 2020
3.050
3.107
3.017
3.099
30,745,134
+0.11(+3.85%)
Nov 04, 2020
2.910
3.009
2.902
2.984
56,473,840
+0.02(+0.65%)
Nov 03, 2020
2.957
3.014
2.924
2.965
40,651,548
+0.07(+2.55%)
Nov 02, 2020
2.932
2.965
2.883
2.891
12,519,590
+0.02(+0.86%)
Oct 30, 2020
2.891
2.916
2.817
2.867
35,072,100
-0.08(-2.78%)
Oct 29, 2020
2.891
2.957
2.813
2.948
43,396,660
+0.00(+0.00%)
Oct 28, 2020
3.063
3.096
2.948
2.948
28,571,596
-0.25(-7.69%)
Oct 27, 2020
3.317
3.325
3.178
3.194
33,885,536
-0.11(-3.47%)
Oct 26, 2020
3.276
3.342
3.243
3.309
26,268,042
+0.03(+1.00%)
Oct 23, 2020
3.366
3.415
3.252
3.276
31,716,388
-0.05(-1.48%)
Oct 22, 2020
3.194
3.333
3.186
3.325
42,151,952
+0.16(+5.18%)
Oct 21, 2020
3.088
3.219
3.080
3.161
49,517,684
+0.02(+0.52%)
Oct 20, 2020
3.096
3.170
3.088
3.145
32,891,926
+0.13(+4.35%)
Oct 19, 2020
2.973
3.071
2.940
3.014
25,315,786
+0.07(+2.51%)
Oct 16, 2020
2.989
2.989
2.932
2.940
22,392,210
-0.05(-1.64%)
Oct 15, 2020
2.981
3.063
2.973
2.989
22,034,388
-0.05(-1.62%)
Oct 14, 2020
3.055
3.080
3.030
3.039
20,599,954
+0.00(+0.00%)
Oct 13, 2020
3.039
3.080
2.989
3.039
29,273,282
-0.04(-1.33%)
Oct 12, 2020
3.055
3.112
3.030
3.080
11,715,500
+0.01(+0.27%)
Oct 09, 2020
2.998
3.120
2.957
3.071
36,213,584
+0.06(+1.90%)
Oct 08, 2020
2.850
3.022
2.834
3.014
29,967,252
+0.20(+6.98%)
Oct 07, 2020
2.916
2.924
2.817
2.817
36,818,080
-0.08(-2.83%)
Oct 06, 2020
2.940
3.022
2.858
2.899
24,658,018
-0.02(-0.84%)
Oct 05, 2020
2.817
2.932
2.793
2.924
23,856,940
+0.11(+3.78%)
Oct 02, 2020
2.793
2.947
2.793
2.817
29,960,758
+0.00(+0.10%)
Oct 01, 2020
2.790
2.819
2.766
2.815
13,543,744
+0.01(+0.29%)
Sep 30, 2020
2.790
2.831
2.766
2.807
18,664,170
+0.05(+1.78%)
Sep 29, 2020
2.798
2.854
2.749
2.757
25,623,512
-0.09(-3.16%)
Sep 28, 2020
3.003
3.027
2.815
2.847
38,338,848
-0.03(-1.14%)
Sep 25, 2020
2.856
2.897
2.823
2.880
13,051,791
-0.03(-1.12%)
Sep 24, 2020
2.864
2.954
2.815
2.913
20,408,398
+0.10(+3.49%)
Sep 23, 2020
2.921
2.946
2.807
2.815
19,416,662
-0.14(-4.71%)
Sep 22, 2020
3.011
3.044
2.917
2.954
14,928,219
-0.01(-0.28%)
Sep 21, 2020
2.946
3.003
2.905
2.962
23,029,318
-0.04(-1.36%)
Sep 18, 2020
3.142
3.142
2.995
3.003
28,446,048
-0.20(-6.14%)
Sep 17, 2020
3.134
3.212
3.126
3.199
15,483,988
+0.01(+0.26%)
Sep 16, 2020
3.150
3.248
3.142
3.191
22,320,622
+0.04(+1.30%)
Sep 15, 2020
3.216
3.216
3.118
3.150
17,620,210
-0.05(-1.53%)
Sep 14, 2020
3.134
3.216
3.093
3.199
23,281,188
+0.08(+2.62%)
Sep 11, 2020
3.175
3.187
3.101
3.118
20,290,984
-0.07(-2.31%)
Sep 10, 2020
3.330
3.347
3.183
3.191
20,780,328
-0.11(-3.47%)
Sep 09, 2020
3.338
3.338
3.281
3.306
18,028,032
+0.02(+0.75%)
Sep 08, 2020
3.281
3.322
3.248
3.281
20,136,246
-0.09(-2.67%)
Sep 04, 2020
3.420
3.453
3.338
3.371
37,873,720
+0.00(+0.00%)
Sep 03, 2020
3.289
3.420
3.281
3.371
52,255,232
+0.17(+5.37%)
Sep 02, 2020
3.183
3.220
3.158
3.199
18,016,834
-0.01(-0.17%)
Sep 01, 2020
3.180
3.229
3.164
3.205
22,828,622
+0.12(+3.98%)
Aug 31, 2020
3.180
3.180
3.082
3.082
22,299,018
-0.16(-4.80%)
Aug 28, 2020
3.131
3.246
3.131
3.237
32,780,424
+0.17(+5.60%)
Aug 27, 2020
3.058
3.119
3.037
3.066
19,099,958
+0.07(+2.18%)
Aug 26, 2020
3.115
3.115
2.968
3.000
17,241,790
-0.11(-3.67%)
Aug 25, 2020
3.090
3.123
3.033
3.115
20,518,462
+0.04(+1.33%)
Aug 24, 2020
3.058
3.115
3.041
3.074
20,476,842
+0.07(+2.17%)
Aug 21, 2020
3.009
3.017
2.962
3.009
15,642,296
-0.01(-0.27%)
Aug 20, 2020
2.968
3.049
2.910
3.017
25,101,204
-0.05(-1.60%)
Aug 19, 2020
3.098
3.115
3.049
3.066
24,072,972
-0.03(-1.06%)
Aug 18, 2020
3.131
3.156
3.066
3.098
24,563,784
+0.06(+1.88%)
Aug 17, 2020
3.156
3.168
3.017
3.041
26,597,434
-0.13(-4.12%)
Aug 14, 2020
3.205
3.237
3.156
3.172
24,839,526
-0.06(-1.77%)
Aug 13, 2020
3.246
3.329
3.197
3.229
18,679,370
+0.01(+0.25%)
Aug 12, 2020
3.311
3.311
3.172
3.221
32,289,378
-0.06(-1.75%)
Aug 11, 2020
3.336
3.360
3.278
3.278
18,405,822
-0.01(-0.25%)
Aug 10, 2020
3.319
3.348
3.237
3.287
17,674,860
+0.01(+0.25%)
Aug 07, 2020
3.254
3.376
3.209
3.278
28,856,092
-0.07(-1.96%)
Aug 06, 2020
3.287
3.368
3.270
3.344
23,050,886
+0.00(+0.00%)
Aug 05, 2020
3.368
3.401
3.270
3.344
23,553,902
+0.03(+0.99%)
Aug 04, 2020
3.352
3.417
3.229
3.311
36,657,744
-0.08(-2.33%)
Aug 03, 2020
3.414
3.455
3.341
3.390
28,499,088
-0.06(-1.66%)
Jul 31, 2020
3.602
3.602
3.439
3.447
27,090,572
-0.26(-7.05%)
Jul 30, 2020
3.741
3.766
3.619
3.709
21,310,614
-0.07(-1.94%)
Jul 29, 2020
3.774
3.829
3.749
3.782
22,777,224
+0.06(+1.54%)
Jul 28, 2020
3.676
3.782
3.676
3.725
26,040,918
+0.02(+0.66%)
Jul 27, 2020
3.586
3.721
3.545
3.700
29,556,764
+0.19(+5.35%)
Jul 24, 2020
3.447
3.570
3.402
3.512
15,602,135
+0.00(+0.00%)
Jul 23, 2020
3.561
3.594
3.480
3.512
19,743,068
-0.12(-3.37%)
Jul 22, 2020
3.619
3.660
3.561
3.635
27,566,738
+0.06(+1.60%)
Jul 21, 2020
3.553
3.668
3.545
3.578
32,510,440
+0.14(+4.04%)
Jul 20, 2020
3.357
3.455
3.349
3.439
15,416,980
+0.07(+1.94%)
Jul 17, 2020
3.406
3.439
3.365
3.374
14,688,388
-0.01(-0.24%)
Jul 16, 2020
3.390
3.423
3.365
3.382
13,780,299
-0.02(-0.48%)
Jul 15, 2020
3.480
3.521
3.382
3.398
24,127,778
+0.01(+0.24%)
Jul 14, 2020
3.259
3.390
3.218
3.390
26,170,400
+0.08(+2.47%)
Jul 13, 2020
3.398
3.414
3.300
3.308
19,828,056
-0.07(-2.17%)
Jul 10, 2020
3.284
3.382
3.267
3.382
39,943,264
+0.06(+1.72%)
Jul 09, 2020
3.447
3.480
3.292
3.325
33,342,142
-0.08(-2.40%)
Jul 08, 2020
3.341
3.431
3.333
3.406
23,159,686
+0.13(+3.99%)
Jul 07, 2020
3.414
3.455
3.276
3.276
25,292,454
-0.13(-3.84%)
Jul 06, 2020
3.390
3.463
3.357
3.406
26,060,854
+0.20(+6.38%)
Jul 02, 2020
3.300
3.365
3.194
3.202
21,497,666
-0.01(-0.41%)
Jul 01, 2020
3.142
3.248
3.135
3.215
21,360,914
+0.11(+3.41%)
Jun 30, 2020
3.126
3.150
3.069
3.109
21,898,400
-0.07(-2.31%)
Jun 29, 2020
3.158
3.199
3.085
3.183
25,049,822
+0.11(+3.45%)
Jun 26, 2020
3.142
3.154
3.060
3.077
18,694,950
-0.17(-5.28%)
Jun 25, 2020
3.256
3.281
3.138
3.248
28,527,436
+0.08(+2.58%)
Jun 24, 2020
3.346
3.354
3.158
3.166
26,662,748
-0.24(-7.18%)
Jun 23, 2020
3.411
3.477
3.354
3.411
31,622,084
+0.09(+2.70%)
Jun 22, 2020
3.477
3.477
3.305
3.322
22,656,110
-0.02(-0.73%)
Jun 19, 2020
3.452
3.452
3.330
3.346
57,616,896
-0.03(-0.97%)
Jun 18, 2020
3.370
3.468
3.346
3.379
32,919,560
-0.07(-2.13%)
Jun 17, 2020
3.509
3.550
3.403
3.452
25,342,552
+0.00(+0.00%)
Jun 16, 2020
3.526
3.550
3.354
3.452
33,380,368
+0.09(+2.67%)
Jun 15, 2020
3.281
3.436
3.236
3.362
24,947,796
-0.12(-3.51%)
Jun 12, 2020
3.460
3.550
3.387
3.485
43,200,968
+0.18(+5.43%)
Jun 11, 2020
3.346
3.468
3.244
3.305
32,826,178
-0.30(-8.37%)
Jun 10, 2020
3.860
3.885
3.607
3.607
37,484,932
-0.20(-5.15%)
Jun 09, 2020
3.746
3.901
3.721
3.803
29,801,182
-0.11(-2.92%)
Jun 08, 2020
3.754
3.930
3.697
3.917
25,032,966
+0.24(+6.67%)
Jun 05, 2020
3.795
3.823
3.615
3.672
30,272,366
+0.20(+5.63%)
Jun 04, 2020
3.379
3.530
3.338
3.477
31,465,036
+0.02(+0.71%)
Jun 03, 2020
3.485
3.550
3.419
3.452
32,269,948
+0.21(+6.55%)
Jun 02, 2020
3.101
3.240
3.085
3.240
22,084,656
+0.27(+9.17%)
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.