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
)
2.640
+0.020 (+0.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2014
6.124
6.124
5.966
5.974
23,230,072
-0.21(-3.33%)
May 29, 2014
6.266
6.296
6.137
6.180
14,624,019
-0.07(-1.10%)
May 28, 2014
6.197
6.296
6.129
6.248
23,200,078
+0.09(+1.53%)
May 27, 2014
6.356
6.403
6.137
6.154
16,705,138
-0.17(-2.71%)
May 23, 2014
6.416
6.326
6.326
6.326
15,771,301
-0.05(-0.76%)
May 22, 2014
6.411
6.416
6.304
6.374
21,016,888
-0.07(-1.05%)
May 21, 2014
6.570
6.636
6.437
6.441
32,535,548
-0.12(-1.83%)
May 20, 2014
6.698
6.754
6.523
6.561
22,999,014
-0.15(-2.17%)
May 19, 2014
6.745
6.752
6.677
6.707
15,873,007
-0.09(-1.26%)
May 16, 2014
6.805
6.805
6.737
6.792
7,810,450
+0.08(+1.21%)
May 15, 2014
6.805
6.810
6.647
6.711
10,104,051
-0.11(-1.63%)
May 14, 2014
6.707
6.835
6.677
6.822
9,959,659
+0.10(+1.53%)
May 13, 2014
6.711
6.777
6.655
6.720
13,303,026
-0.01(-0.13%)
May 12, 2014
6.677
6.732
6.672
6.728
18,674,786
+0.09(+1.42%)
May 09, 2014
6.677
6.720
6.625
6.634
9,533,070
-0.07(-1.09%)
May 08, 2014
6.767
6.805
6.670
6.707
16,396,637
-0.03(-0.45%)
May 07, 2014
6.613
6.765
6.565
6.737
15,791,288
+0.11(+1.62%)
May 06, 2014
6.514
6.642
6.441
6.630
18,199,018
+0.09(+1.31%)
May 05, 2014
6.510
6.587
6.484
6.544
10,397,752
-0.00(-0.07%)
May 02, 2014
6.352
6.604
6.326
6.549
18,993,482
+0.21(+3.38%)
May 01, 2014
6.399
6.407
6.258
6.335
12,484,052
-0.03(-0.47%)
Apr 30, 2014
6.403
6.433
6.305
6.365
20,327,524
-0.06(-0.93%)
Apr 29, 2014
6.489
6.626
6.412
6.425
35,691,640
+0.02(+0.27%)
Apr 28, 2014
6.350
6.416
6.296
6.407
11,414,410
+0.03(+0.54%)
Apr 25, 2014
6.416
6.450
6.352
6.373
14,562,564
-0.10(-1.52%)
Apr 24, 2014
6.433
6.484
6.365
6.472
15,169,395
+0.12(+1.82%)
Apr 23, 2014
6.318
6.369
6.262
6.356
10,633,022
+0.01(+0.13%)
Apr 22, 2014
6.309
6.382
6.262
6.347
17,809,958
-0.02(-0.34%)
Apr 21, 2014
6.360
6.425
6.309
6.369
12,283,659
-0.02(-0.27%)
Apr 17, 2014
6.210
6.386
6.386
6.386
22,255,980
+0.13(+2.05%)
Apr 16, 2014
6.262
6.318
6.198
6.258
17,401,354
+0.04(+0.69%)
Apr 15, 2014
6.270
6.275
6.035
6.215
32,259,202
-0.10(-1.56%)
Apr 14, 2014
6.356
6.425
6.292
6.313
25,392,808
-0.06(-1.01%)
Apr 11, 2014
6.189
6.454
6.163
6.377
27,717,274
+0.12(+1.99%)
Apr 10, 2014
6.288
6.356
6.215
6.253
21,434,798
+0.00(+0.07%)
Apr 09, 2014
6.185
6.311
6.138
6.249
30,515,526
-0.04(-0.68%)
Apr 08, 2014
6.566
6.707
6.275
6.292
71,539,568
-0.07(-1.14%)
Apr 07, 2014
6.093
6.386
6.086
6.365
37,624,912
+0.31(+5.16%)
Apr 04, 2014
6.198
6.264
6.031
6.052
24,808,436
+0.04(+0.64%)
Apr 03, 2014
6.095
6.097
5.952
6.014
21,861,992
-0.08(-1.33%)
Apr 02, 2014
5.924
6.116
5.907
6.095
19,066,568
+0.17(+2.88%)
Apr 01, 2014
5.866
5.939
5.851
5.924
19,636,446
+0.08(+1.32%)
Mar 31, 2014
5.783
5.907
5.783
5.847
35,892,288
+0.04(+0.74%)
Mar 28, 2014
5.757
5.877
5.753
5.804
25,609,300
+0.03(+0.52%)
Mar 27, 2014
5.608
5.813
5.603
5.774
36,108,084
+0.31(+5.63%)
Mar 26, 2014
5.389
5.535
5.385
5.466
30,692,834
+0.11(+2.08%)
Mar 25, 2014
5.347
5.462
5.312
5.355
33,702,668
+0.00(+0.00%)
Mar 24, 2014
5.253
5.406
5.240
5.355
19,626,646
+0.19(+3.73%)
Mar 21, 2014
5.107
5.235
5.099
5.163
30,970,488
-0.02(-0.41%)
Mar 20, 2014
5.034
5.201
4.996
5.184
19,593,958
+0.19(+3.77%)
Mar 19, 2014
4.962
5.064
4.953
4.996
16,791,008
+0.02(+0.43%)
Mar 18, 2014
4.868
4.987
4.863
4.974
15,724,537
+0.09(+1.75%)
Mar 17, 2014
4.803
4.910
4.799
4.889
11,168,699
+0.12(+2.51%)
Mar 14, 2014
4.795
4.859
4.739
4.769
14,632,988
-0.07(-1.41%)
Mar 13, 2014
4.966
4.983
4.821
4.838
18,343,288
-0.10(-1.99%)
Mar 12, 2014
4.876
4.936
4.842
4.936
18,125,796
+0.06(+1.23%)
Mar 11, 2014
4.957
4.979
4.855
4.876
15,857,016
-0.04(-0.78%)
Mar 10, 2014
5.022
5.026
4.863
4.915
15,852,015
-0.13(-2.63%)
Mar 07, 2014
5.107
5.124
5.004
5.047
27,425,324
-0.12(-2.24%)
Mar 06, 2014
5.026
5.176
5.026
5.163
25,686,282
+0.17(+3.42%)
Mar 05, 2014
4.928
5.000
4.842
4.992
15,531,208
+0.05(+1.04%)
Mar 04, 2014
4.941
5.022
4.881
4.941
8,168,135
+0.08(+1.58%)
Mar 03, 2014
4.936
4.962
4.817
4.864
16,265,442
-0.16(-3.15%)
Feb 28, 2014
5.065
5.077
4.949
5.022
30,554,668
-0.04(-0.84%)
Feb 27, 2014
4.919
5.069
4.919
5.065
19,643,322
+0.19(+3.86%)
Feb 26, 2014
4.889
4.932
4.825
4.877
11,054,531
-0.03(-0.52%)
Feb 25, 2014
5.005
5.013
4.877
4.902
14,714,971
-0.08(-1.55%)
Feb 24, 2014
4.983
5.082
4.928
4.979
25,720,926
+0.05(+1.04%)
Feb 21, 2014
4.859
4.958
4.855
4.928
18,466,656
+0.12(+2.58%)
Feb 20, 2014
4.851
4.894
4.757
4.804
23,374,632
+0.01(+0.18%)
Feb 19, 2014
4.612
4.840
4.607
4.795
45,256,596
+0.05(+0.99%)
Feb 18, 2014
4.727
4.783
4.714
4.748
38,934,460
+0.00(+0.09%)
Feb 14, 2014
4.710
4.744
4.744
4.744
12,782,610
+0.05(+1.09%)
Feb 13, 2014
4.599
4.706
4.582
4.693
12,452,197
+0.05(+1.01%)
Feb 12, 2014
4.710
4.740
4.607
4.646
12,380,252
-0.10(-2.07%)
Feb 11, 2014
4.620
4.761
4.601
4.744
22,640,870
+0.09(+1.94%)
Feb 10, 2014
4.690
4.692
4.629
4.654
13,782,843
-0.05(-0.99%)
Feb 07, 2014
4.726
4.743
4.646
4.701
19,141,416
+0.01(+0.18%)
Feb 06, 2014
4.531
4.709
4.531
4.692
19,019,660
+0.18(+3.94%)
Feb 05, 2014
4.552
4.561
4.467
4.514
16,659,117
-0.03(-0.56%)
Feb 04, 2014
4.506
4.590
4.480
4.540
21,322,312
+0.21(+4.78%)
Feb 03, 2014
4.493
4.493
4.332
4.332
26,576,150
-0.13(-2.85%)
Jan 31, 2014
4.451
4.586
4.421
4.459
32,173,728
-0.04(-0.94%)
Jan 30, 2014
4.578
4.603
4.468
4.502
17,899,840
+0.03(+0.57%)
Jan 29, 2014
4.557
4.574
4.445
4.476
30,232,696
-0.17(-3.73%)
Jan 28, 2014
4.697
4.726
4.631
4.650
18,556,790
+0.03(+0.73%)
Jan 27, 2014
4.633
4.688
4.599
4.616
23,631,206
-0.00(-0.09%)
Jan 24, 2014
4.705
4.709
4.597
4.620
22,847,612
-0.19(-3.88%)
Jan 23, 2014
4.946
4.949
4.743
4.807
16,752,763
-0.13(-2.57%)
Jan 22, 2014
4.938
4.976
4.891
4.934
13,127,737
+0.04(+0.78%)
Jan 21, 2014
4.929
4.976
4.891
4.896
12,422,659
+0.03(+0.70%)
Jan 17, 2014
4.934
4.862
4.862
4.862
16,475,160
-0.07(-1.37%)
Jan 16, 2014
5.014
5.018
4.896
4.929
21,503,732
-0.08(-1.52%)
Jan 15, 2014
4.980
5.048
4.976
5.006
17,600,214
+0.03(+0.51%)
Jan 14, 2014
4.925
4.993
4.913
4.980
14,815,391
+0.07(+1.38%)
Jan 13, 2014
5.006
5.040
4.891
4.913
15,045,881
-0.06(-1.19%)
Jan 10, 2014
4.908
5.027
4.879
4.972
21,415,858
+0.08(+1.65%)
Jan 09, 2014
4.955
4.955
4.811
4.891
18,197,340
-0.08(-1.62%)
Jan 08, 2014
5.073
5.078
4.959
4.972
19,491,322
-0.08(-1.51%)
Jan 07, 2014
5.162
5.162
5.027
5.048
9,532,442
-0.03(-0.58%)
Jan 06, 2014
5.116
5.148
5.065
5.078
28,539,312
-0.02(-0.33%)
Jan 03, 2014
5.107
5.128
5.061
5.095
14,253,616
-0.04(-0.75%)
Jan 02, 2014
5.163
5.188
5.099
5.133
12,906,905
-0.17(-3.19%)
Dec 31, 2013
5.243
5.303
5.303
5.303
6,478,852
+0.07(+1.38%)
Dec 30, 2013
5.226
5.265
5.184
5.231
9,882,946
+0.01(+0.16%)
Dec 27, 2013
5.167
5.239
5.167
5.222
13,813,089
+0.08(+1.48%)
Dec 26, 2013
5.184
5.205
5.142
5.146
7,306,426
-0.02(-0.40%)
Dec 24, 2013
5.142
5.183
5.112
5.167
4,700,289
+0.05(+0.98%)
Dec 23, 2013
5.129
5.167
5.083
5.117
16,225,550
+0.11(+2.17%)
Dec 20, 2013
5.133
5.154
4.991
5.008
21,389,854
-0.21(-4.01%)
Dec 19, 2013
5.150
5.246
5.130
5.217
25,589,782
-0.05(-0.87%)
Dec 18, 2013
5.167
5.288
5.112
5.263
33,677,552
+0.09(+1.78%)
Dec 17, 2013
5.192
5.209
5.150
5.171
22,654,056
-0.00(-0.08%)
Dec 16, 2013
5.150
5.221
5.131
5.175
27,133,366
+0.05(+0.90%)
Dec 13, 2013
5.108
5.146
5.068
5.129
25,762,332
+0.05(+1.07%)
Dec 12, 2013
5.012
5.125
4.945
5.075
22,528,404
+0.02(+0.33%)
Dec 11, 2013
5.129
5.140
5.023
5.058
17,671,330
-0.18(-3.43%)
Dec 10, 2013
5.213
5.255
5.204
5.238
12,178,359
+0.03(+0.64%)
Dec 09, 2013
5.248
5.271
5.186
5.204
14,908,082
+0.02(+0.40%)
Dec 06, 2013
5.171
5.225
5.137
5.183
12,639,853
+0.05(+0.98%)
Dec 05, 2013
5.087
5.163
5.083
5.133
17,321,306
-0.02(-0.41%)
Dec 04, 2013
5.171
5.221
5.100
5.154
16,498,759
-0.08(-1.52%)
Dec 03, 2013
5.319
5.363
5.163
5.234
18,563,320
-0.09(-1.74%)
Dec 02, 2013
5.527
5.548
5.322
5.326
16,423,162
-0.22(-3.92%)
Nov 29, 2013
5.510
5.558
5.497
5.543
9,925,154
+0.03(+0.53%)
Nov 27, 2013
5.470
5.585
5.460
5.514
25,847,050
+0.13(+2.48%)
Nov 26, 2013
5.527
5.535
5.376
5.380
23,948,988
-0.09(-1.60%)
Nov 25, 2013
5.518
5.548
5.401
5.468
16,022,350
-0.13(-2.31%)
Nov 22, 2013
5.514
5.631
5.510
5.598
20,299,330
+0.05(+0.90%)
Nov 21, 2013
5.539
5.562
5.468
5.548
20,397,048
-0.05(-0.90%)
Nov 20, 2013
5.602
5.715
5.568
5.598
12,399,066
-0.01(-0.22%)
Nov 19, 2013
5.798
5.807
5.589
5.610
20,365,344
-0.17(-2.96%)
Nov 18, 2013
5.807
5.865
5.765
5.782
20,789,684
+0.05(+0.87%)
Nov 15, 2013
5.698
5.802
5.673
5.731
11,548,051
+0.05(+0.88%)
Nov 14, 2013
5.614
5.731
5.581
5.681
13,437,213
+0.19(+3.50%)
Nov 12, 2013
5.527
5.581
5.452
5.489
16,778,348
-0.08(-1.43%)
Nov 11, 2013
5.577
5.623
5.510
5.568
11,731,098
-0.04(-0.67%)
Nov 08, 2013
5.656
5.660
5.493
5.606
19,226,090
-0.14(-2.47%)
Nov 07, 2013
5.907
5.944
5.744
5.748
15,613,823
-0.20(-3.37%)
Nov 06, 2013
5.907
5.970
5.873
5.949
15,558,558
-0.03(-0.49%)
Nov 05, 2013
5.990
6.041
5.932
5.978
21,342,702
-0.17(-2.79%)
Nov 04, 2013
6.061
6.187
6.057
6.149
17,649,038
+0.15(+2.50%)
Nov 01, 2013
5.932
6.045
5.932
5.999
15,571,297
-0.02(-0.35%)
Oct 31, 2013
6.204
6.212
6.012
6.020
24,962,172
-0.18(-2.96%)
Oct 30, 2013
6.158
6.233
6.127
6.204
13,310,792
+0.00(+0.07%)
Oct 29, 2013
6.246
6.246
6.170
6.200
41,224,580
+0.03(+0.54%)
Oct 28, 2013
6.187
6.204
6.143
6.166
24,914,492
+0.00(+0.07%)
Oct 25, 2013
6.204
6.210
6.127
6.162
13,255,597
-0.01(-0.20%)
Oct 24, 2013
6.137
6.183
6.079
6.175
15,275,633
-0.00(-0.07%)
Oct 23, 2013
6.321
6.321
6.175
6.179
15,799,356
-0.21(-3.27%)
Oct 22, 2013
6.289
6.413
6.287
6.388
13,260,241
+0.09(+1.39%)
Oct 21, 2013
6.337
6.350
6.189
6.300
15,122,865
-0.08(-1.31%)
Oct 18, 2013
6.427
6.433
6.342
6.383
11,593,108
-0.03(-0.46%)
Oct 17, 2013
6.362
6.415
6.342
6.413
12,985,203
+0.10(+1.59%)
Oct 16, 2013
6.250
6.429
6.250
6.312
18,996,276
+0.09(+1.41%)
Oct 15, 2013
6.183
6.237
6.170
6.225
20,213,790
+0.00(+0.00%)
Oct 14, 2013
6.041
6.233
6.024
6.225
14,179,465
+0.11(+1.84%)
Oct 11, 2013
6.104
6.141
6.045
6.112
12,319,249
-0.00(-0.07%)
Oct 10, 2013
5.999
6.124
5.991
6.116
20,483,672
+0.16(+2.66%)
Oct 09, 2013
5.857
5.983
5.853
5.957
13,105,596
+0.13(+2.22%)
Oct 08, 2013
5.874
5.887
5.805
5.828
11,844,660
-0.03(-0.50%)
Oct 07, 2013
5.782
5.887
5.774
5.857
12,439,110
+0.02(+0.29%)
Oct 04, 2013
5.824
5.870
5.799
5.841
15,237,274
-0.02(-0.36%)
Oct 03, 2013
5.866
5.932
5.799
5.861
13,125,429
-0.05(-0.85%)
Oct 02, 2013
5.828
5.949
5.811
5.912
17,586,282
+0.08(+1.35%)
Oct 01, 2013
5.770
5.839
5.766
5.833
11,379,187
-0.04(-0.71%)
Sep 27, 2013
5.783
5.916
5.783
5.874
25,625,104
+0.09(+1.59%)
Sep 26, 2013
5.816
5.845
5.766
5.783
9,445,339
-0.00(-0.07%)
Sep 25, 2013
5.808
5.808
5.757
5.787
14,964,175
-0.07(-1.21%)
Sep 24, 2013
5.849
5.914
5.778
5.858
14,099,464
+0.01(+0.14%)
Sep 23, 2013
5.858
5.908
5.828
5.849
13,173,116
+0.05(+0.94%)
Sep 20, 2013
5.979
5.979
5.783
5.795
19,985,932
-0.15(-2.46%)
Sep 19, 2013
5.904
5.979
5.841
5.941
28,038,012
-0.05(-0.90%)
Sep 18, 2013
5.616
6.029
5.603
5.995
25,714,512
+0.42(+7.48%)
Sep 17, 2013
5.549
5.620
5.541
5.578
12,703,816
+0.09(+1.67%)
Sep 16, 2013
5.586
5.591
5.453
5.486
10,860,706
-0.00(-0.08%)
Sep 13, 2013
5.436
5.499
5.390
5.490
14,014,433
+0.06(+1.08%)
Sep 12, 2013
5.516
5.524
5.424
5.432
26,101,342
-0.10(-1.81%)
Sep 11, 2013
5.440
5.532
5.390
5.532
18,396,288
+0.04(+0.68%)
Sep 10, 2013
5.451
5.516
5.424
5.495
19,679,136
+0.05(+1.00%)
Sep 09, 2013
5.294
5.457
5.278
5.440
22,079,546
+0.19(+3.66%)
Sep 06, 2013
5.173
5.263
5.134
5.248
23,577,586
+0.17(+3.28%)
Sep 05, 2013
4.961
5.107
4.956
5.082
19,661,108
+0.15(+2.96%)
Sep 04, 2013
4.919
4.963
4.894
4.936
15,125,804
+0.01(+0.17%)
Sep 03, 2013
4.898
4.940
4.848
4.927
17,721,650
+0.08(+1.72%)
Aug 30, 2013
4.857
4.902
4.798
4.844
29,497,870
+0.04(+0.87%)
Aug 29, 2013
4.782
4.923
4.769
4.802
18,680,416
+0.02(+0.35%)
Aug 28, 2013
4.769
4.861
4.736
4.786
14,449,072
+0.00(+0.00%)
Aug 27, 2013
4.773
4.800
4.723
4.786
25,079,588
-0.09(-1.88%)
Aug 26, 2013
4.990
4.994
4.861
4.877
13,439,911
-0.12(-2.34%)
Aug 23, 2013
4.857
5.023
4.815
4.994
24,013,732
+0.25(+5.27%)
Aug 22, 2013
4.765
4.800
4.719
4.744
17,029,612
+0.00(+0.00%)
Aug 21, 2013
4.873
4.882
4.727
4.744
25,805,246
-0.15(-3.15%)
Aug 20, 2013
4.932
4.988
4.886
4.898
16,719,424
-0.05(-1.09%)
Aug 19, 2013
4.957
5.011
4.902
4.952
19,854,126
-0.05(-1.00%)
Aug 16, 2013
5.140
5.165
5.002
5.002
19,903,642
-0.19(-3.61%)
Aug 15, 2013
5.144
5.236
5.098
5.190
31,598,442
-0.08(-1.50%)
Aug 14, 2013
5.273
5.344
5.253
5.269
15,342,122
-0.04(-0.71%)
Aug 13, 2013
5.286
5.323
5.215
5.307
12,179,927
+0.00(+0.08%)
Aug 12, 2013
5.290
5.386
5.265
5.303
18,741,550
+0.07(+1.27%)
Aug 09, 2013
5.169
5.259
5.119
5.236
18,577,036
+0.06(+1.13%)
Aug 08, 2013
5.053
5.186
5.002
5.178
25,327,572
+0.25(+4.99%)
Aug 07, 2013
4.890
5.007
4.873
4.932
11,937,391
+0.00(+0.00%)
Aug 06, 2013
5.040
5.061
4.919
4.932
24,982,882
-0.10(-1.91%)
Aug 05, 2013
5.119
5.157
5.011
5.027
15,493,693
-0.16(-3.05%)
Aug 02, 2013
5.190
5.290
5.161
5.186
13,072,358
-0.02(-0.33%)
Aug 01, 2013
5.145
5.232
5.141
5.203
19,770,820
+0.11(+2.21%)
Jul 31, 2013
5.149
5.174
5.049
5.091
30,500,380
-0.10(-2.00%)
Jul 30, 2013
5.332
5.336
5.170
5.195
12,577,304
-0.02(-0.40%)
Jul 29, 2013
5.266
5.266
5.153
5.216
11,894,340
-0.05(-0.95%)
Jul 26, 2013
5.345
5.347
5.166
5.266
34,025,292
-0.08(-1.56%)
Jul 25, 2013
5.341
5.441
5.291
5.349
23,535,088
-0.01(-0.23%)
Jul 24, 2013
5.470
5.491
5.276
5.361
22,664,312
-0.20(-3.52%)
Jul 23, 2013
5.499
5.593
5.466
5.557
53,061,516
+0.12(+2.14%)
Jul 22, 2013
5.141
5.471
5.091
5.441
35,482,864
+0.22(+4.15%)
Jul 19, 2013
5.274
5.274
5.145
5.224
29,131,970
-0.10(-1.88%)
Jul 18, 2013
5.332
5.424
5.303
5.324
28,908,718
-0.05(-0.85%)
Jul 17, 2013
5.249
5.395
5.228
5.370
33,366,214
+0.17(+3.37%)
Jul 16, 2013
5.257
5.261
5.135
5.195
26,148,458
-0.06(-1.11%)
Jul 15, 2013
5.016
5.282
5.016
5.253
27,279,484
+0.20(+3.87%)
Jul 12, 2013
5.028
5.074
4.974
5.057
18,635,360
+0.01(+0.25%)
Jul 11, 2013
4.920
5.049
4.862
5.045
28,748,820
+0.23(+4.85%)
Jul 10, 2013
4.857
4.886
4.774
4.812
26,908,592
-0.08(-1.70%)
Jul 09, 2013
4.862
4.918
4.807
4.895
18,374,038
+0.09(+1.82%)
Jul 08, 2013
4.812
4.880
4.728
4.807
30,107,696
+0.04(+0.87%)
Jul 05, 2013
4.961
4.982
4.703
4.766
72,484,856
-0.29(-5.77%)
Jul 03, 2013
5.122
5.161
5.003
5.057
25,174,628
-0.07(-1.38%)
Jul 02, 2013
5.295
5.368
5.041
5.128
29,853,956
-0.24(-4.43%)
Jul 01, 2013
5.387
5.424
5.329
5.366
21,772,348
-0.05(-0.92%)
Jun 28, 2013
5.329
5.433
5.297
5.416
34,406,828
-0.03(-0.52%)
Jun 27, 2013
5.399
5.500
5.390
5.444
23,869,854
+0.05(+0.92%)
Jun 26, 2013
5.357
5.465
5.357
5.394
23,823,154
+0.16(+3.00%)
Jun 25, 2013
5.303
5.303
5.159
5.237
30,238,318
+0.02(+0.40%)
Jun 24, 2013
5.175
5.308
5.020
5.217
28,675,766
-0.11(-2.02%)
Jun 21, 2013
5.374
5.376
5.204
5.324
24,138,256
+0.00(+0.08%)
Jun 20, 2013
5.233
5.350
5.138
5.320
49,248,312
-0.13(-2.43%)
Jun 19, 2013
5.663
5.721
5.419
5.452
41,064,436
-0.20(-3.58%)
Jun 18, 2013
5.659
5.713
5.618
5.655
26,717,588
-0.12(-2.01%)
Jun 17, 2013
5.799
5.833
5.709
5.771
18,170,238
-0.01(-0.21%)
Jun 14, 2013
5.923
5.928
5.773
5.783
17,191,414
-0.08(-1.41%)
Jun 13, 2013
5.957
5.981
5.861
5.866
17,147,446
-0.05(-0.84%)
Jun 12, 2013
5.990
6.031
5.837
5.915
16,836,120
-0.09(-1.45%)
Jun 11, 2013
6.039
6.064
5.932
6.002
18,592,646
-0.20(-3.26%)
Jun 10, 2013
6.155
6.234
6.072
6.205
13,309,323
-0.01(-0.13%)
Jun 07, 2013
6.176
6.337
6.126
6.213
17,932,810
-0.07(-1.05%)
Jun 06, 2013
6.188
6.283
6.163
6.279
16,337,930
+0.07(+1.20%)
Jun 05, 2013
6.440
6.440
6.200
6.205
18,436,616
-0.18(-2.78%)
Jun 04, 2013
6.552
6.560
6.341
6.382
13,371,600
-0.15(-2.35%)
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.