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
)
2.510
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2020
3.130
3.155
3.073
3.114
21,865,356
-0.07(-2.31%)
Jun 29, 2020
3.163
3.204
3.090
3.188
25,012,022
+0.11(+3.45%)
Jun 26, 2020
3.147
3.159
3.065
3.081
18,666,738
-0.17(-5.28%)
Jun 25, 2020
3.261
3.286
3.143
3.253
28,484,390
+0.08(+2.58%)
Jun 24, 2020
3.351
3.359
3.163
3.171
26,622,514
-0.25(-7.18%)
Jun 23, 2020
3.416
3.482
3.359
3.416
31,574,368
+0.09(+2.70%)
Jun 22, 2020
3.482
3.482
3.310
3.327
22,621,924
-0.02(-0.73%)
Jun 19, 2020
3.457
3.457
3.335
3.351
57,529,952
-0.03(-0.97%)
Jun 18, 2020
3.376
3.474
3.351
3.384
32,869,884
-0.07(-2.13%)
Jun 17, 2020
3.515
3.555
3.408
3.457
25,304,310
+0.00(+0.00%)
Jun 16, 2020
3.531
3.555
3.359
3.457
33,329,996
+0.09(+2.67%)
Jun 15, 2020
3.286
3.441
3.241
3.367
24,910,150
-0.12(-3.51%)
Jun 12, 2020
3.465
3.555
3.392
3.490
43,135,780
+0.18(+5.43%)
Jun 11, 2020
3.351
3.474
3.249
3.310
32,776,644
-0.30(-8.37%)
Jun 10, 2020
3.866
3.890
3.613
3.613
37,428,368
-0.20(-5.15%)
Jun 09, 2020
3.752
3.907
3.727
3.809
29,756,212
-0.11(-2.92%)
Jun 08, 2020
3.760
3.935
3.703
3.923
24,995,192
+0.25(+6.67%)
Jun 05, 2020
3.801
3.829
3.621
3.678
30,226,686
+0.20(+5.63%)
Jun 04, 2020
3.384
3.535
3.343
3.482
31,417,556
+0.02(+0.71%)
Jun 03, 2020
3.490
3.555
3.425
3.457
32,221,254
+0.21(+6.55%)
Jun 02, 2020
3.106
3.245
3.090
3.245
22,051,332
+0.27(+9.17%)
Jun 01, 2020
2.923
3.017
2.899
2.972
20,825,058
+0.15(+5.20%)
May 29, 2020
2.817
2.899
2.752
2.825
27,975,932
-0.08(-2.81%)
May 28, 2020
2.997
2.997
2.882
2.907
21,135,580
-0.11(-3.52%)
May 27, 2020
3.021
3.033
2.931
3.013
18,251,946
+0.09(+3.07%)
May 26, 2020
3.046
3.062
2.874
2.923
25,948,122
+0.19(+6.87%)
May 22, 2020
2.703
2.776
2.642
2.735
24,683,904
+0.03(+1.21%)
May 21, 2020
2.629
2.744
2.629
2.703
23,613,992
+0.18(+7.12%)
May 20, 2020
2.499
2.556
2.470
2.523
18,568,960
+0.07(+3.00%)
May 19, 2020
2.539
2.548
2.450
2.450
30,914,904
-0.09(-3.54%)
May 18, 2020
2.531
2.564
2.466
2.539
41,366,856
+0.14(+5.78%)
May 15, 2020
2.490
2.535
2.384
2.401
20,795,954
-0.08(-3.29%)
May 14, 2020
2.278
2.499
2.188
2.482
44,682,260
+0.14(+5.92%)
May 13, 2020
2.417
2.433
2.278
2.343
30,533,622
-0.04(-1.71%)
May 12, 2020
2.499
2.539
2.376
2.384
22,828,582
-0.11(-4.26%)
May 11, 2020
2.564
2.613
2.474
2.490
19,793,158
-0.11(-4.09%)
May 08, 2020
2.482
2.597
2.458
2.597
35,909,696
+0.17(+7.20%)
May 07, 2020
2.487
2.487
2.349
2.422
42,560,276
-0.15(-5.71%)
May 06, 2020
2.610
2.610
2.528
2.569
18,217,350
-0.10(-3.67%)
May 05, 2020
2.708
2.806
2.634
2.667
22,665,506
-0.03(-1.21%)
May 04, 2020
2.675
2.708
2.618
2.700
29,310,634
-0.02(-0.60%)
May 01, 2020
2.757
2.814
2.691
2.716
10,955,022
-0.15(-5.40%)
Apr 30, 2020
2.887
2.928
2.838
2.871
20,794,860
-0.26(-8.33%)
Apr 29, 2020
3.018
3.140
2.977
3.132
20,284,166
+0.20(+6.67%)
Apr 28, 2020
2.846
2.956
2.838
2.936
32,450,382
+0.29(+11.11%)
Apr 27, 2020
2.675
2.740
2.577
2.642
27,031,146
+0.10(+3.85%)
Apr 24, 2020
2.716
2.740
2.459
2.545
30,441,978
-0.29(-10.34%)
Apr 23, 2020
2.977
2.985
2.806
2.838
17,118,054
-0.10(-3.33%)
Apr 22, 2020
2.936
3.018
2.903
2.936
19,497,648
+0.07(+2.27%)
Apr 21, 2020
2.928
2.977
2.822
2.871
21,037,162
-0.12(-4.09%)
Apr 20, 2020
3.050
3.054
2.977
2.993
12,605,366
-0.15(-4.68%)
Apr 17, 2020
3.213
3.213
3.034
3.140
12,036,595
+0.07(+2.12%)
Apr 16, 2020
3.181
3.197
3.058
3.075
17,723,052
-0.11(-3.33%)
Apr 15, 2020
3.148
3.258
3.127
3.181
19,335,772
-0.12(-3.70%)
Apr 14, 2020
3.385
3.458
3.287
3.303
21,965,926
-0.27(-7.53%)
Apr 13, 2020
3.507
3.580
3.393
3.572
17,697,302
+0.01(+0.23%)
Apr 09, 2020
3.654
3.735
3.531
3.564
23,772,296
-0.01(-0.23%)
Apr 08, 2020
3.417
3.584
3.360
3.572
14,559,570
+0.21(+6.31%)
Apr 07, 2020
3.548
3.556
3.348
3.360
27,734,766
+0.13(+4.04%)
Apr 06, 2020
3.222
3.311
3.164
3.230
23,815,306
+0.33(+11.55%)
Apr 03, 2020
2.969
2.993
2.781
2.895
22,444,516
-0.20(-6.33%)
Apr 02, 2020
3.091
3.156
3.018
3.091
14,841,017
+0.01(+0.26%)
Apr 01, 2020
3.083
3.132
2.977
3.083
17,435,494
-0.23(-6.90%)
Mar 31, 2020
3.360
3.368
3.185
3.311
18,918,104
-0.06(-1.69%)
Mar 30, 2020
3.344
3.442
3.254
3.368
13,999,161
+0.05(+1.47%)
Mar 27, 2020
3.385
3.491
3.270
3.319
15,703,841
-0.32(-8.74%)
Mar 26, 2020
3.686
3.776
3.462
3.637
30,796,368
+0.07(+2.06%)
Mar 25, 2020
3.287
3.817
3.205
3.564
23,490,484
+0.28(+8.44%)
Mar 24, 2020
3.050
3.303
3.050
3.287
23,860,210
+0.51(+18.53%)
Mar 23, 2020
2.928
2.948
2.683
2.773
38,390,708
-0.30(-9.81%)
Mar 20, 2020
3.474
3.507
3.058
3.075
35,596,892
-0.27(-8.05%)
Mar 19, 2020
3.140
3.434
2.993
3.344
37,421,564
+0.12(+3.80%)
Mar 18, 2020
3.442
3.613
3.091
3.222
33,708,312
-0.65(-16.84%)
Mar 17, 2020
3.621
3.988
3.482
3.874
35,152,180
+0.26(+7.22%)
Mar 16, 2020
3.662
3.956
3.535
3.613
32,118,516
-0.63(-14.81%)
Mar 13, 2020
4.461
4.469
3.760
4.241
38,249,880
+0.61(+16.85%)
Mar 12, 2020
3.629
3.923
3.434
3.629
32,644,910
-0.66(-15.40%)
Mar 11, 2020
4.632
4.665
4.127
4.290
48,671,708
-0.43(-9.15%)
Mar 10, 2020
4.763
4.812
4.559
4.722
27,975,642
+0.24(+5.46%)
Mar 09, 2020
4.575
4.641
4.404
4.477
46,536,772
-0.51(-10.29%)
Mar 06, 2020
5.032
5.151
4.975
4.991
35,131,208
-0.22(-4.23%)
Mar 05, 2020
5.277
5.293
5.114
5.212
49,142,816
-0.23(-4.20%)
Mar 04, 2020
5.424
5.464
5.293
5.440
40,557,456
+0.02(+0.30%)
Mar 03, 2020
5.521
5.636
5.375
5.424
37,507,340
-0.19(-3.43%)
Mar 02, 2020
5.518
5.641
5.429
5.616
30,933,200
+0.09(+1.62%)
Feb 28, 2020
5.404
5.551
5.347
5.527
34,876,516
+0.05(+0.89%)
Feb 27, 2020
5.494
5.661
5.470
5.478
28,585,846
-0.06(-1.03%)
Feb 26, 2020
5.649
5.730
5.461
5.535
30,173,042
-0.07(-1.31%)
Feb 25, 2020
5.722
5.730
5.559
5.608
14,060,811
-0.10(-1.71%)
Feb 24, 2020
5.673
5.747
5.584
5.706
18,597,626
-0.20(-3.31%)
Feb 21, 2020
5.853
5.942
5.828
5.902
15,372,774
-0.06(-0.96%)
Feb 20, 2020
5.991
6.040
5.910
5.959
20,071,156
-0.11(-1.75%)
Feb 19, 2020
6.024
6.122
6.024
6.065
18,283,478
+0.10(+1.64%)
Feb 18, 2020
5.999
6.016
5.902
5.967
23,151,482
-0.18(-2.86%)
Feb 14, 2020
6.208
6.240
6.094
6.143
13,267,697
-0.05(-0.79%)
Feb 13, 2020
6.232
6.273
6.151
6.191
13,654,496
-0.13(-2.06%)
Feb 12, 2020
6.378
6.407
6.260
6.322
34,603,232
-0.09(-1.40%)
Feb 11, 2020
6.525
6.533
6.370
6.411
15,694,987
+0.03(+0.51%)
Feb 10, 2020
6.322
6.452
6.269
6.378
14,660,630
+0.03(+0.51%)
Feb 07, 2020
6.289
6.419
6.224
6.346
16,657,294
+0.02(+0.26%)
Feb 06, 2020
6.517
6.525
6.273
6.330
31,057,628
-0.07(-1.14%)
Feb 05, 2020
6.500
6.525
6.403
6.403
25,883,622
+0.09(+1.42%)
Feb 04, 2020
6.387
6.415
6.281
6.313
13,042,714
+0.01(+0.18%)
Feb 03, 2020
6.286
6.383
6.286
6.302
14,946,677
+0.10(+1.57%)
Jan 31, 2020
6.245
6.261
6.147
6.204
15,252,617
-0.15(-2.30%)
Jan 30, 2020
6.229
6.383
6.188
6.351
19,497,886
+0.02(+0.39%)
Jan 29, 2020
6.448
6.481
6.318
6.326
12,004,690
-0.15(-2.38%)
Jan 28, 2020
6.481
6.529
6.416
6.481
8,830,817
+0.04(+0.63%)
Jan 27, 2020
6.473
6.546
6.424
6.440
13,128,644
-0.20(-2.94%)
Jan 24, 2020
6.660
6.704
6.554
6.635
17,517,562
-0.10(-1.45%)
Jan 23, 2020
6.562
6.782
6.489
6.733
31,102,028
+0.21(+3.24%)
Jan 22, 2020
6.538
6.546
6.464
6.521
25,448,318
+0.08(+1.26%)
Jan 21, 2020
6.643
6.676
6.440
6.440
39,127,712
-0.42(-6.16%)
Jan 17, 2020
6.855
6.904
6.790
6.863
15,000,998
+0.16(+2.43%)
Jan 16, 2020
6.651
6.741
6.627
6.700
20,314,796
+0.10(+1.48%)
Jan 15, 2020
6.708
6.716
6.562
6.603
20,243,286
-0.21(-3.10%)
Jan 14, 2020
6.757
6.814
6.700
6.814
10,385,882
+0.02(+0.36%)
Jan 13, 2020
6.790
6.838
6.765
6.790
13,575,472
-0.02(-0.24%)
Jan 10, 2020
6.985
7.017
6.782
6.806
15,020,552
-0.15(-2.22%)
Jan 09, 2020
6.960
6.977
6.879
6.960
19,172,998
-0.12(-1.72%)
Jan 08, 2020
7.131
7.229
7.042
7.082
20,738,572
-0.11(-1.58%)
Jan 07, 2020
7.196
7.237
7.131
7.196
13,237,529
-0.13(-1.78%)
Jan 06, 2020
7.310
7.416
7.261
7.326
14,958,179
-0.20(-2.59%)
Jan 03, 2020
7.456
7.574
7.424
7.521
23,106,932
+0.02(+0.27%)
Jan 02, 2020
7.331
7.526
7.315
7.502
12,668,025
+0.23(+3.13%)
Dec 31, 2019
7.233
7.282
7.225
7.274
3,340,431
+0.00(+0.00%)
Dec 30, 2019
7.298
7.298
7.237
7.274
7,655,307
+0.04(+0.56%)
Dec 27, 2019
7.258
7.290
7.201
7.233
8,061,133
-0.03(-0.45%)
Dec 26, 2019
7.185
7.274
7.176
7.266
10,288,653
+0.15(+2.17%)
Dec 24, 2019
7.128
7.148
7.095
7.111
2,023,280
+0.02(+0.23%)
Dec 23, 2019
7.087
7.152
7.063
7.095
10,066,289
+0.11(+1.51%)
Dec 20, 2019
7.079
7.103
6.990
6.990
13,168,551
-0.11(-1.53%)
Dec 19, 2019
6.986
7.114
6.986
7.098
21,826,732
+0.10(+1.49%)
Dec 18, 2019
6.866
7.046
6.858
6.994
32,128,786
+0.18(+2.70%)
Dec 17, 2019
6.730
6.850
6.698
6.810
20,017,026
+0.08(+1.19%)
Dec 16, 2019
6.810
6.874
6.722
6.730
16,844,730
-0.02(-0.36%)
Dec 13, 2019
6.722
6.882
6.714
6.754
18,295,440
+0.00(+0.00%)
Dec 12, 2019
6.658
6.770
6.650
6.754
12,083,870
+0.16(+2.43%)
Dec 11, 2019
6.658
6.674
6.554
6.594
26,455,460
-0.02(-0.36%)
Dec 10, 2019
6.666
6.678
6.578
6.618
13,656,020
-0.03(-0.48%)
Dec 09, 2019
6.538
6.686
6.538
6.650
24,978,106
+0.02(+0.36%)
Dec 06, 2019
6.666
6.666
6.554
6.626
15,727,595
+0.03(+0.49%)
Dec 05, 2019
6.602
6.658
6.562
6.594
13,562,938
+0.06(+0.98%)
Dec 04, 2019
6.442
6.554
6.426
6.530
14,359,647
+0.13(+2.00%)
Dec 03, 2019
6.410
6.434
6.354
6.402
10,936,739
+0.04(+0.69%)
Dec 02, 2019
6.342
6.390
6.326
6.358
15,033,114
+0.08(+1.27%)
Nov 29, 2019
6.254
6.318
6.246
6.278
19,952,134
+0.00(+0.00%)
Nov 27, 2019
6.214
6.302
6.122
6.278
16,800,598
+0.06(+1.03%)
Nov 26, 2019
6.230
6.238
6.102
6.214
22,065,384
-0.13(-2.02%)
Nov 25, 2019
6.398
6.430
6.318
6.342
13,145,894
-0.06(-0.87%)
Nov 22, 2019
6.334
6.430
6.330
6.398
18,313,536
+0.09(+1.39%)
Nov 21, 2019
6.302
6.326
6.222
6.310
40,694,592
+0.10(+1.54%)
Nov 20, 2019
6.222
6.238
6.154
6.214
8,964,185
-0.04(-0.64%)
Nov 19, 2019
6.262
6.262
6.198
6.254
12,050,856
-0.03(-0.51%)
Nov 18, 2019
6.358
6.374
6.238
6.286
15,533,861
-0.14(-2.12%)
Nov 15, 2019
6.366
6.422
6.358
6.422
8,518,334
+0.10(+1.52%)
Nov 14, 2019
6.350
6.390
6.294
6.326
15,515,134
-0.04(-0.63%)
Nov 13, 2019
6.374
6.414
6.294
6.366
17,143,246
-0.09(-1.36%)
Nov 12, 2019
6.438
6.462
6.374
6.454
13,560,843
-0.10(-1.47%)
Nov 11, 2019
6.526
6.558
6.486
6.550
19,663,696
-0.01(-0.12%)
Nov 08, 2019
6.662
6.694
6.514
6.558
18,978,852
-0.28(-4.09%)
Nov 07, 2019
6.854
6.902
6.830
6.838
25,953,690
-0.05(-0.70%)
Nov 06, 2019
6.894
6.974
6.822
6.886
13,655,675
-0.15(-2.16%)
Nov 05, 2019
6.926
7.054
6.910
7.038
37,783,000
+0.12(+1.73%)
Nov 04, 2019
7.014
7.014
6.894
6.918
13,533,146
-0.04(-0.64%)
Nov 01, 2019
7.074
7.090
6.874
6.962
19,667,248
-0.04(-0.57%)
Oct 31, 2019
7.066
7.074
6.906
7.002
23,063,200
-0.27(-3.74%)
Oct 30, 2019
7.138
7.306
7.042
7.274
17,053,622
+0.02(+0.22%)
Oct 29, 2019
7.298
7.350
7.210
7.258
10,984,487
-0.08(-1.09%)
Oct 28, 2019
7.186
7.370
7.158
7.338
22,067,554
+0.26(+3.73%)
Oct 25, 2019
6.986
7.114
6.970
7.074
13,751,010
+0.13(+1.84%)
Oct 24, 2019
6.978
7.034
6.882
6.946
11,385,865
-0.01(-0.12%)
Oct 23, 2019
6.835
7.002
6.835
6.954
19,537,860
+0.14(+2.11%)
Oct 22, 2019
6.587
6.851
6.563
6.811
17,677,804
+0.30(+4.67%)
Oct 21, 2019
6.483
6.563
6.427
6.507
14,835,112
-0.01(-0.12%)
Oct 18, 2019
6.491
6.551
6.455
6.515
8,996,328
+0.04(+0.56%)
Oct 17, 2019
6.664
6.703
6.471
6.478
17,123,300
-0.10(-1.53%)
Oct 16, 2019
6.362
6.602
6.339
6.579
22,701,654
+0.16(+2.54%)
Oct 15, 2019
6.416
6.502
6.362
6.416
19,122,936
+0.00(+0.00%)
Oct 14, 2019
6.385
6.478
6.362
6.416
15,219,183
+0.01(+0.12%)
Oct 11, 2019
6.385
6.455
6.362
6.409
14,679,025
+0.12(+1.85%)
Oct 10, 2019
6.238
6.362
6.223
6.292
16,832,630
+0.06(+1.00%)
Oct 09, 2019
6.184
6.300
6.095
6.230
14,405,917
+0.13(+2.16%)
Oct 08, 2019
6.145
6.238
6.083
6.099
18,013,090
+0.01(+0.13%)
Oct 07, 2019
6.223
6.308
6.083
6.091
16,780,464
-0.10(-1.63%)
Oct 04, 2019
6.060
6.199
6.045
6.192
9,775,521
+0.12(+2.04%)
Oct 03, 2019
6.037
6.103
5.952
6.068
15,436,085
+0.05(+0.77%)
Oct 02, 2019
6.083
6.091
5.952
6.021
15,392,474
-0.15(-2.45%)
Oct 01, 2019
6.312
6.323
6.157
6.173
11,336,671
-0.13(-2.09%)
Sep 30, 2019
6.389
6.389
6.289
6.304
7,800,594
-0.09(-1.33%)
Sep 27, 2019
6.413
6.436
6.293
6.389
9,361,419
+0.01(+0.12%)
Sep 26, 2019
6.351
6.440
6.312
6.382
12,892,334
+0.07(+1.10%)
Sep 25, 2019
6.180
6.320
6.149
6.312
7,252,874
+0.07(+1.12%)
Sep 24, 2019
6.312
6.320
6.204
6.242
10,372,817
-0.05(-0.74%)
Sep 23, 2019
6.250
6.320
6.184
6.289
13,503,426
-0.01(-0.12%)
Sep 20, 2019
6.258
6.331
6.204
6.296
22,706,820
+0.05(+0.87%)
Sep 19, 2019
6.405
6.440
6.215
6.242
11,484,234
-0.12(-1.95%)
Sep 18, 2019
6.405
6.436
6.312
6.366
12,762,119
+0.00(+0.00%)
Sep 17, 2019
6.204
6.386
6.188
6.366
16,124,242
+0.15(+2.37%)
Sep 16, 2019
6.211
6.312
6.180
6.219
17,301,952
-0.09(-1.47%)
Sep 13, 2019
6.444
6.467
6.269
6.312
19,798,016
-0.14(-2.16%)
Sep 12, 2019
6.568
6.568
6.417
6.451
17,874,764
-0.05(-0.72%)
Sep 11, 2019
6.490
6.564
6.436
6.498
13,159,741
+0.02(+0.36%)
Sep 10, 2019
6.490
6.560
6.413
6.475
18,701,060
-0.09(-1.30%)
Sep 09, 2019
6.575
6.707
6.544
6.560
27,425,382
+0.06(+0.95%)
Sep 06, 2019
6.366
6.544
6.351
6.498
28,891,900
+0.26(+4.09%)
Sep 05, 2019
6.219
6.444
6.211
6.242
16,927,894
+0.14(+2.28%)
Sep 04, 2019
6.087
6.111
6.025
6.103
15,073,890
+0.15(+2.60%)
Sep 03, 2019
6.033
6.138
5.897
5.948
20,681,124
-0.24(-3.83%)
Aug 30, 2019
6.130
6.215
6.076
6.185
31,316,814
+0.15(+2.57%)
Aug 29, 2019
5.945
6.061
5.890
6.030
11,628,224
+0.11(+1.83%)
Aug 28, 2019
5.914
5.991
5.867
5.921
12,742,076
-0.01(-0.13%)
Aug 27, 2019
5.983
6.030
5.856
5.929
19,701,628
+0.03(+0.53%)
Aug 26, 2019
5.968
6.014
5.832
5.898
13,073,107
-0.08(-1.30%)
Aug 23, 2019
6.092
6.200
5.921
5.976
21,569,188
-0.23(-3.74%)
Aug 22, 2019
6.277
6.347
6.200
6.208
11,194,383
-0.12(-1.84%)
Aug 21, 2019
6.293
6.366
6.239
6.324
18,069,466
+0.12(+2.00%)
Aug 20, 2019
6.154
6.277
6.123
6.200
17,998,236
-0.02(-0.37%)
Aug 19, 2019
6.440
6.455
6.172
6.223
19,930,262
-0.18(-2.78%)
Aug 16, 2019
6.448
6.479
6.363
6.401
12,525,666
+0.02(+0.24%)
Aug 15, 2019
6.370
6.455
6.262
6.386
19,164,270
+0.03(+0.49%)
Aug 14, 2019
6.424
6.517
6.316
6.355
22,025,364
-0.28(-4.20%)
Aug 13, 2019
6.494
6.757
6.475
6.633
21,451,408
+0.09(+1.42%)
Aug 12, 2019
6.463
6.595
6.424
6.541
10,726,357
-0.21(-3.10%)
Aug 09, 2019
6.850
6.912
6.711
6.750
18,467,002
-0.12(-1.80%)
Aug 08, 2019
6.850
6.920
6.773
6.873
24,152,292
+0.09(+1.37%)
Aug 07, 2019
6.595
6.800
6.529
6.781
29,412,578
+0.12(+1.86%)
Aug 06, 2019
6.664
6.703
6.541
6.657
20,997,710
+0.10(+1.53%)
Aug 05, 2019
6.587
6.676
6.494
6.556
24,224,366
-0.23(-3.42%)
Aug 02, 2019
6.897
6.935
6.730
6.788
14,479,196
-0.08(-1.19%)
Aug 01, 2019
7.063
7.164
6.847
6.870
23,686,368
-0.12(-1.77%)
Jul 31, 2019
7.203
7.203
6.909
6.994
24,990,336
-0.19(-2.59%)
Jul 30, 2019
7.156
7.268
7.137
7.179
22,963,112
-0.20(-2.73%)
Jul 29, 2019
7.396
7.419
7.284
7.380
16,628,043
-0.05(-0.63%)
Jul 26, 2019
7.558
7.566
7.411
7.427
16,837,732
-0.05(-0.62%)
Jul 25, 2019
7.682
7.698
7.458
7.473
31,872,902
-0.46(-5.85%)
Jul 24, 2019
7.876
7.968
7.864
7.938
16,707,307
+0.13(+1.68%)
Jul 23, 2019
7.829
7.845
7.748
7.806
13,498,775
-0.05(-0.59%)
Jul 22, 2019
7.868
7.922
7.791
7.852
17,539,720
+0.13(+1.70%)
Jul 19, 2019
7.883
7.907
7.694
7.721
16,069,541
-0.23(-2.92%)
Jul 18, 2019
7.744
7.957
7.736
7.953
12,756,541
+0.24(+3.11%)
Jul 17, 2019
7.767
7.806
7.705
7.713
6,351,294
-0.02(-0.20%)
Jul 16, 2019
7.752
7.791
7.682
7.729
7,874,965
-0.03(-0.40%)
Jul 15, 2019
7.829
7.864
7.709
7.760
11,409,854
-0.12(-1.57%)
Jul 12, 2019
7.961
7.984
7.829
7.883
14,153,270
-0.05(-0.59%)
Jul 11, 2019
7.930
7.953
7.810
7.930
14,722,167
-0.11(-1.35%)
Jul 10, 2019
8.123
8.162
7.992
8.038
21,860,404
+0.07(+0.87%)
Jul 09, 2019
7.744
8.015
7.744
7.968
10,527,146
+0.05(+0.59%)
Jul 08, 2019
7.945
7.957
7.883
7.922
22,709,592
+0.00(+0.00%)
Jul 05, 2019
7.829
7.976
7.775
7.922
17,444,088
+0.31(+4.07%)
Jul 03, 2019
7.535
7.663
7.497
7.613
6,974,455
+0.09(+1.23%)
Jul 02, 2019
7.504
7.659
7.361
7.520
15,474,904
-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.