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
UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2014
6.350
6.369
6.214
6.251
13,940,466
-0.09(-1.49%)
Jun 27, 2014
6.418
6.453
6.289
6.345
10,913,730
-0.07(-1.14%)
Jun 26, 2014
6.444
6.453
6.350
6.418
10,610,724
-0.01(-0.13%)
Jun 25, 2014
6.677
6.690
6.414
6.427
13,949,677
-0.19(-2.85%)
Jun 24, 2014
6.539
6.676
6.526
6.616
23,844,480
+0.05(+0.72%)
Jun 23, 2014
6.564
6.590
6.464
6.569
9,325,057
-0.01(-0.19%)
Jun 20, 2014
6.521
6.598
6.474
6.581
12,089,441
+0.05(+0.79%)
Jun 19, 2014
6.539
6.646
6.487
6.530
10,009,719
-0.04(-0.65%)
Jun 18, 2014
6.397
6.577
6.312
6.573
16,919,374
+0.18(+2.81%)
Jun 17, 2014
6.457
6.466
6.355
6.393
9,769,153
-0.15(-2.23%)
Jun 16, 2014
6.543
6.556
6.474
6.539
10,026,383
-0.02(-0.33%)
Jun 13, 2014
6.547
6.588
6.513
6.560
11,154,774
+0.03(+0.39%)
Jun 12, 2014
6.577
6.596
6.506
6.534
11,185,608
-0.05(-0.78%)
Jun 11, 2014
6.513
6.607
6.462
6.586
19,375,634
+0.17(+2.67%)
Jun 10, 2014
6.385
6.462
6.286
6.414
16,714,671
+0.27(+4.39%)
Jun 06, 2014
6.102
6.171
6.043
6.145
30,011,902
+0.29(+4.89%)
Jun 05, 2014
5.931
5.935
5.847
5.858
11,221,724
+0.03(+0.59%)
Jun 04, 2014
5.905
5.910
5.815
5.824
15,912,402
-0.09(-1.59%)
Jun 03, 2014
5.905
5.931
5.871
5.918
15,329,954
+0.03(+0.43%)
Jun 02, 2014
5.944
5.970
5.854
5.893
15,542,763
-0.07(-1.22%)
May 30, 2014
6.115
6.115
5.957
5.965
23,265,180
-0.21(-3.33%)
May 29, 2014
6.256
6.286
6.128
6.171
14,646,120
-0.07(-1.10%)
May 28, 2014
6.188
6.286
6.119
6.239
23,235,140
+0.09(+1.53%)
May 27, 2014
6.346
6.393
6.128
6.145
16,730,384
-0.17(-2.71%)
May 23, 2014
6.406
6.316
6.316
6.316
15,795,135
-0.05(-0.76%)
May 22, 2014
6.402
6.406
6.295
6.364
21,048,650
-0.07(-1.05%)
May 21, 2014
6.560
6.626
6.427
6.431
32,584,718
-0.12(-1.83%)
May 20, 2014
6.688
6.744
6.513
6.551
23,033,772
-0.15(-2.17%)
May 19, 2014
6.735
6.742
6.667
6.697
15,896,996
-0.09(-1.26%)
May 16, 2014
6.795
6.795
6.727
6.782
7,822,254
+0.08(+1.21%)
May 15, 2014
6.795
6.799
6.637
6.701
10,119,321
-0.11(-1.63%)
May 14, 2014
6.697
6.825
6.667
6.812
9,974,711
+0.10(+1.53%)
May 13, 2014
6.701
6.767
6.645
6.709
13,323,130
-0.01(-0.13%)
May 12, 2014
6.667
6.722
6.662
6.718
18,703,008
+0.09(+1.42%)
May 09, 2014
6.667
6.709
6.615
6.624
9,547,477
-0.07(-1.09%)
May 08, 2014
6.756
6.795
6.660
6.697
16,421,417
-0.03(-0.45%)
May 07, 2014
6.603
6.754
6.556
6.727
15,815,153
+0.11(+1.62%)
May 06, 2014
6.504
6.632
6.431
6.620
18,226,520
+0.09(+1.31%)
May 05, 2014
6.500
6.577
6.474
6.534
10,413,466
-0.00(-0.07%)
May 02, 2014
6.342
6.594
6.317
6.539
19,022,184
+0.21(+3.38%)
May 01, 2014
6.389
6.398
6.249
6.325
12,502,917
-0.03(-0.47%)
Apr 30, 2014
6.393
6.423
6.295
6.355
20,358,242
-0.06(-0.93%)
Apr 29, 2014
6.479
6.616
6.402
6.415
35,745,572
+0.02(+0.27%)
Apr 28, 2014
6.340
6.406
6.287
6.398
11,431,659
+0.03(+0.54%)
Apr 25, 2014
6.406
6.440
6.342
6.364
14,584,570
-0.10(-1.52%)
Apr 24, 2014
6.423
6.475
6.355
6.462
15,192,318
+0.12(+1.82%)
Apr 23, 2014
6.308
6.359
6.252
6.346
10,649,090
+0.01(+0.13%)
Apr 22, 2014
6.299
6.372
6.252
6.338
17,836,870
-0.02(-0.34%)
Apr 21, 2014
6.351
6.415
6.299
6.359
12,302,222
-0.02(-0.27%)
Apr 17, 2014
6.201
6.376
6.376
6.376
22,289,612
+0.13(+2.05%)
Apr 16, 2014
6.252
6.308
6.188
6.248
17,427,650
+0.04(+0.69%)
Apr 15, 2014
6.261
6.265
6.026
6.205
32,307,950
-0.10(-1.56%)
Apr 14, 2014
6.346
6.415
6.282
6.304
25,431,180
-0.06(-1.01%)
Apr 11, 2014
6.180
6.445
6.154
6.368
27,759,158
+0.12(+1.98%)
Apr 10, 2014
6.278
6.346
6.205
6.244
21,467,188
+0.00(+0.07%)
Apr 09, 2014
6.175
6.302
6.128
6.240
30,561,640
-0.04(-0.68%)
Apr 08, 2014
6.556
6.697
6.265
6.282
71,647,680
-0.07(-1.14%)
Apr 07, 2014
6.084
6.376
6.077
6.355
37,681,768
+0.31(+5.16%)
Apr 04, 2014
6.188
6.255
6.022
6.043
24,845,926
+0.04(+0.64%)
Apr 03, 2014
6.086
6.088
5.943
6.005
21,895,028
-0.08(-1.33%)
Apr 02, 2014
5.915
6.107
5.898
6.086
19,095,382
+0.17(+2.88%)
Apr 01, 2014
5.857
5.930
5.842
5.915
19,666,124
+0.08(+1.32%)
Mar 31, 2014
5.774
5.898
5.774
5.838
35,946,532
+0.04(+0.74%)
Mar 28, 2014
5.749
5.868
5.744
5.796
25,648,002
+0.03(+0.52%)
Mar 27, 2014
5.599
5.804
5.595
5.766
36,162,656
+0.31(+5.63%)
Mar 26, 2014
5.381
5.526
5.377
5.458
30,739,220
+0.11(+2.08%)
Mar 25, 2014
5.339
5.454
5.304
5.347
33,753,604
+0.00(+0.00%)
Mar 24, 2014
5.245
5.398
5.232
5.347
19,656,308
+0.19(+3.73%)
Mar 21, 2014
5.099
5.227
5.091
5.155
31,017,294
-0.02(-0.41%)
Mar 20, 2014
5.027
5.193
4.988
5.176
19,623,570
+0.19(+3.77%)
Mar 19, 2014
4.954
5.057
4.946
4.988
16,816,386
+0.02(+0.43%)
Mar 18, 2014
4.860
4.980
4.856
4.967
15,748,302
+0.09(+1.75%)
Mar 17, 2014
4.796
4.903
4.792
4.882
11,185,579
+0.12(+2.51%)
Mar 14, 2014
4.788
4.852
4.732
4.762
14,655,104
-0.07(-1.41%)
Mar 13, 2014
4.958
4.976
4.813
4.830
18,371,012
-0.10(-1.99%)
Mar 12, 2014
4.869
4.929
4.835
4.929
18,153,190
+0.06(+1.23%)
Mar 11, 2014
4.950
4.971
4.847
4.869
15,880,981
-0.04(-0.78%)
Mar 10, 2014
5.014
5.018
4.856
4.907
15,875,972
-0.13(-2.63%)
Mar 07, 2014
5.099
5.116
4.997
5.040
27,466,772
-0.12(-2.24%)
Mar 06, 2014
5.018
5.168
5.018
5.155
25,725,102
+0.17(+3.42%)
Mar 05, 2014
4.920
4.993
4.835
4.984
15,554,679
+0.05(+1.04%)
Mar 04, 2014
4.933
5.014
4.873
4.933
8,180,479
+0.08(+1.58%)
Mar 03, 2014
4.929
4.955
4.809
4.856
16,290,024
-0.16(-3.15%)
Feb 28, 2014
5.057
5.070
4.942
5.014
30,600,842
-0.04(-0.84%)
Feb 27, 2014
4.912
5.061
4.912
5.057
19,673,008
+0.19(+3.86%)
Feb 26, 2014
4.882
4.925
4.818
4.869
11,071,237
-0.03(-0.52%)
Feb 25, 2014
4.997
5.006
4.869
4.895
14,737,209
-0.08(-1.55%)
Feb 24, 2014
4.976
5.074
4.920
4.972
25,759,796
+0.05(+1.04%)
Feb 21, 2014
4.852
4.950
4.848
4.920
18,494,564
+0.12(+2.58%)
Feb 20, 2014
4.844
4.886
4.750
4.797
23,409,956
+0.01(+0.18%)
Feb 19, 2014
4.605
4.833
4.600
4.788
45,324,992
+0.05(+0.99%)
Feb 18, 2014
4.720
4.775
4.707
4.741
38,993,300
+0.00(+0.09%)
Feb 14, 2014
4.703
4.737
4.737
4.737
12,801,927
+0.05(+1.09%)
Feb 13, 2014
4.592
4.699
4.575
4.686
12,471,016
+0.05(+1.01%)
Feb 12, 2014
4.703
4.733
4.600
4.639
12,398,961
-0.10(-2.07%)
Feb 11, 2014
4.613
4.754
4.594
4.737
22,675,086
+0.09(+1.94%)
Feb 10, 2014
4.683
4.685
4.622
4.647
13,803,673
-0.05(-0.99%)
Feb 07, 2014
4.719
4.736
4.638
4.694
19,170,346
+0.01(+0.18%)
Feb 06, 2014
4.524
4.702
4.524
4.685
19,048,404
+0.18(+3.94%)
Feb 05, 2014
4.545
4.554
4.461
4.507
16,684,294
-0.03(-0.56%)
Feb 04, 2014
4.499
4.583
4.473
4.533
21,354,538
+0.21(+4.78%)
Feb 03, 2014
4.486
4.486
4.326
4.326
26,616,318
-0.13(-2.85%)
Jan 31, 2014
4.444
4.580
4.415
4.453
32,222,356
-0.04(-0.94%)
Jan 30, 2014
4.571
4.596
4.461
4.495
17,926,894
+0.03(+0.57%)
Jan 29, 2014
4.550
4.567
4.438
4.470
30,278,390
-0.17(-3.73%)
Jan 28, 2014
4.689
4.719
4.624
4.643
18,584,838
+0.03(+0.73%)
Jan 27, 2014
4.626
4.681
4.592
4.609
23,666,922
-0.00(-0.09%)
Jan 24, 2014
4.698
4.702
4.590
4.613
22,882,144
-0.19(-3.88%)
Jan 23, 2014
4.939
4.941
4.736
4.799
16,778,084
-0.13(-2.58%)
Jan 22, 2014
4.930
4.969
4.884
4.926
13,147,579
+0.04(+0.78%)
Jan 21, 2014
4.922
4.968
4.884
4.888
12,441,435
+0.03(+0.70%)
Jan 17, 2014
4.926
4.854
4.854
4.854
16,500,061
-0.07(-1.37%)
Jan 16, 2014
5.007
5.011
4.888
4.922
21,536,234
-0.08(-1.52%)
Jan 15, 2014
4.973
5.040
4.969
4.998
17,626,816
+0.03(+0.51%)
Jan 14, 2014
4.918
4.985
4.905
4.973
14,837,783
+0.07(+1.38%)
Jan 13, 2014
4.998
5.032
4.884
4.905
15,068,622
-0.06(-1.19%)
Jan 10, 2014
4.901
5.019
4.871
4.964
21,448,228
+0.08(+1.64%)
Jan 09, 2014
4.947
4.947
4.804
4.884
18,224,844
-0.08(-1.62%)
Jan 08, 2014
5.066
5.070
4.952
4.964
19,520,782
-0.08(-1.51%)
Jan 07, 2014
5.155
5.155
5.019
5.040
9,546,850
-0.03(-0.58%)
Jan 06, 2014
5.108
5.140
5.057
5.070
28,582,446
-0.02(-0.33%)
Jan 03, 2014
5.100
5.121
5.053
5.087
14,275,160
-0.04(-0.75%)
Jan 02, 2014
5.155
5.181
5.092
5.126
12,926,411
-0.17(-3.19%)
Dec 31, 2013
5.235
5.295
5.295
5.295
6,488,644
+0.07(+1.38%)
Dec 30, 2013
5.219
5.257
5.176
5.223
9,897,882
+0.01(+0.16%)
Dec 27, 2013
5.159
5.231
5.159
5.214
13,833,965
+0.08(+1.48%)
Dec 26, 2013
5.176
5.197
5.134
5.138
7,317,469
-0.02(-0.40%)
Dec 24, 2013
5.134
5.176
5.105
5.159
4,707,393
+0.05(+0.98%)
Dec 23, 2013
5.121
5.159
5.075
5.109
16,250,073
+0.11(+2.17%)
Dec 20, 2013
5.126
5.146
4.984
5.000
21,422,182
-0.21(-4.01%)
Dec 19, 2013
5.142
5.238
5.122
5.209
25,628,458
-0.05(-0.87%)
Dec 18, 2013
5.159
5.280
5.105
5.255
33,728,448
+0.09(+1.78%)
Dec 17, 2013
5.184
5.201
5.142
5.163
22,688,294
-0.00(-0.08%)
Dec 16, 2013
5.142
5.213
5.123
5.167
27,174,374
+0.05(+0.90%)
Dec 13, 2013
5.101
5.138
5.061
5.121
25,801,268
+0.05(+1.07%)
Dec 12, 2013
5.005
5.117
4.938
5.067
22,562,452
+0.02(+0.33%)
Dec 11, 2013
5.121
5.132
5.015
5.050
17,698,038
-0.18(-3.43%)
Dec 10, 2013
5.205
5.247
5.197
5.230
12,196,765
+0.03(+0.64%)
Dec 09, 2013
5.240
5.263
5.178
5.197
14,930,613
+0.02(+0.40%)
Dec 06, 2013
5.163
5.217
5.130
5.176
12,658,957
+0.05(+0.98%)
Dec 05, 2013
5.080
5.155
5.075
5.126
17,347,484
-0.02(-0.41%)
Dec 04, 2013
5.163
5.213
5.092
5.146
16,523,695
-0.08(-1.52%)
Dec 03, 2013
5.311
5.355
5.155
5.226
18,591,376
-0.09(-1.74%)
Dec 02, 2013
5.518
5.539
5.314
5.318
16,447,982
-0.22(-3.92%)
Nov 29, 2013
5.502
5.550
5.489
5.535
9,940,154
+0.03(+0.53%)
Nov 27, 2013
5.462
5.577
5.452
5.506
25,886,112
+0.13(+2.48%)
Nov 26, 2013
5.518
5.527
5.368
5.372
23,985,182
-0.09(-1.60%)
Nov 25, 2013
5.510
5.539
5.393
5.460
16,046,564
-0.13(-2.31%)
Nov 22, 2013
5.506
5.623
5.502
5.589
20,330,008
+0.05(+0.90%)
Nov 21, 2013
5.531
5.554
5.460
5.539
20,427,874
-0.05(-0.90%)
Nov 20, 2013
5.593
5.706
5.560
5.589
12,417,805
-0.01(-0.22%)
Nov 19, 2013
5.789
5.798
5.581
5.602
20,396,124
-0.17(-2.96%)
Nov 18, 2013
5.798
5.856
5.756
5.773
20,821,102
+0.05(+0.87%)
Nov 15, 2013
5.689
5.794
5.664
5.723
11,565,503
+0.05(+0.88%)
Nov 14, 2013
5.606
5.723
5.573
5.673
13,457,521
+0.19(+3.50%)
Nov 12, 2013
5.518
5.573
5.443
5.481
16,803,704
-0.08(-1.43%)
Nov 11, 2013
5.568
5.614
5.502
5.560
11,748,827
-0.04(-0.67%)
Nov 08, 2013
5.648
5.652
5.485
5.598
19,255,146
-0.14(-2.47%)
Nov 07, 2013
5.898
5.935
5.735
5.739
15,637,420
-0.20(-3.37%)
Nov 06, 2013
5.898
5.960
5.865
5.940
15,582,072
-0.03(-0.49%)
Nov 05, 2013
5.981
6.031
5.923
5.969
21,374,958
-0.17(-2.79%)
Nov 04, 2013
6.052
6.177
6.048
6.140
17,675,710
+0.15(+2.50%)
Nov 01, 2013
5.923
6.036
5.923
5.990
15,594,830
-0.02(-0.35%)
Oct 31, 2013
6.194
6.203
6.003
6.011
24,999,898
-0.18(-2.96%)
Oct 30, 2013
6.149
6.224
6.117
6.194
13,330,908
+0.00(+0.07%)
Oct 29, 2013
6.236
6.236
6.161
6.190
41,286,880
+0.03(+0.54%)
Oct 28, 2013
6.178
6.194
6.134
6.157
24,952,144
+0.00(+0.07%)
Oct 25, 2013
6.194
6.201
6.117
6.153
13,275,630
-0.01(-0.20%)
Oct 24, 2013
6.128
6.174
6.069
6.165
15,298,719
-0.00(-0.07%)
Oct 23, 2013
6.311
6.311
6.165
6.169
15,823,234
-0.21(-3.27%)
Oct 22, 2013
6.280
6.403
6.278
6.378
13,280,281
+0.09(+1.39%)
Oct 21, 2013
6.328
6.340
6.180
6.290
15,145,720
-0.08(-1.31%)
Oct 18, 2013
6.417
6.424
6.332
6.374
11,610,628
-0.03(-0.46%)
Oct 17, 2013
6.353
6.405
6.332
6.403
13,004,827
+0.10(+1.59%)
Oct 16, 2013
6.240
6.420
6.240
6.303
19,024,986
+0.09(+1.41%)
Oct 15, 2013
6.174
6.228
6.161
6.215
20,244,340
+0.00(+0.00%)
Oct 14, 2013
6.032
6.224
6.015
6.215
14,200,895
+0.11(+1.84%)
Oct 11, 2013
6.094
6.132
6.036
6.103
12,337,867
-0.00(-0.07%)
Oct 10, 2013
5.990
6.115
5.982
6.107
20,514,628
+0.16(+2.66%)
Oct 09, 2013
5.848
5.974
5.844
5.949
13,125,402
+0.13(+2.22%)
Oct 08, 2013
5.865
5.878
5.796
5.819
11,862,561
-0.03(-0.50%)
Oct 07, 2013
5.773
5.878
5.765
5.848
12,457,909
+0.02(+0.29%)
Oct 04, 2013
5.815
5.861
5.790
5.832
15,260,302
-0.02(-0.36%)
Oct 03, 2013
5.857
5.923
5.790
5.853
13,145,265
-0.05(-0.85%)
Oct 02, 2013
5.819
5.940
5.803
5.903
17,612,860
+0.08(+1.35%)
Oct 01, 2013
5.761
5.830
5.757
5.824
11,396,385
-0.04(-0.71%)
Sep 27, 2013
5.774
5.907
5.774
5.865
25,663,830
+0.09(+1.59%)
Sep 26, 2013
5.807
5.836
5.757
5.774
9,459,613
-0.00(-0.07%)
Sep 25, 2013
5.799
5.799
5.749
5.778
14,986,790
-0.07(-1.21%)
Sep 24, 2013
5.840
5.905
5.770
5.849
14,120,773
+0.01(+0.14%)
Sep 23, 2013
5.849
5.899
5.820
5.840
13,193,024
+0.05(+0.94%)
Sep 20, 2013
5.970
5.970
5.774
5.786
20,016,136
-0.15(-2.46%)
Sep 19, 2013
5.895
5.970
5.832
5.932
28,080,386
-0.05(-0.90%)
Sep 18, 2013
5.607
6.020
5.595
5.986
25,753,374
+0.42(+7.48%)
Sep 17, 2013
5.541
5.611
5.532
5.570
12,723,015
+0.09(+1.67%)
Sep 16, 2013
5.578
5.582
5.445
5.478
10,877,120
-0.00(-0.08%)
Sep 13, 2013
5.428
5.491
5.382
5.482
14,035,613
+0.06(+1.08%)
Sep 12, 2013
5.507
5.515
5.416
5.424
26,140,788
-0.10(-1.81%)
Sep 11, 2013
5.432
5.524
5.382
5.524
18,424,090
+0.04(+0.68%)
Sep 10, 2013
5.443
5.507
5.416
5.486
19,708,876
+0.05(+1.00%)
Sep 09, 2013
5.286
5.449
5.270
5.432
22,112,916
+0.19(+3.66%)
Sep 06, 2013
5.166
5.255
5.126
5.241
23,613,218
+0.17(+3.28%)
Sep 05, 2013
4.953
5.099
4.949
5.074
19,690,822
+0.15(+2.96%)
Sep 04, 2013
4.911
4.955
4.886
4.928
15,148,663
+0.01(+0.17%)
Sep 03, 2013
4.891
4.932
4.841
4.920
17,748,432
+0.08(+1.72%)
Aug 30, 2013
4.849
4.895
4.791
4.837
29,542,446
+0.04(+0.87%)
Aug 29, 2013
4.774
4.916
4.762
4.795
18,708,644
+0.02(+0.35%)
Aug 28, 2013
4.762
4.853
4.729
4.778
14,470,907
+0.00(+0.00%)
Aug 27, 2013
4.766
4.793
4.716
4.778
25,117,488
-0.09(-1.88%)
Aug 26, 2013
4.982
4.987
4.853
4.870
13,460,220
-0.12(-2.34%)
Aug 23, 2013
4.849
5.016
4.808
4.987
24,050,022
+0.25(+5.27%)
Aug 22, 2013
4.758
4.793
4.712
4.737
17,055,346
+0.00(+0.00%)
Aug 21, 2013
4.866
4.874
4.720
4.737
25,844,242
-0.15(-3.15%)
Aug 20, 2013
4.924
4.980
4.878
4.891
16,744,689
-0.05(-1.09%)
Aug 19, 2013
4.949
5.003
4.895
4.945
19,884,128
-0.05(-1.00%)
Aug 16, 2013
5.132
5.157
4.995
4.995
19,933,720
-0.19(-3.61%)
Aug 15, 2013
5.136
5.228
5.091
5.182
31,646,192
-0.08(-1.50%)
Aug 14, 2013
5.266
5.336
5.245
5.261
15,365,306
-0.04(-0.71%)
Aug 13, 2013
5.278
5.315
5.207
5.299
12,198,333
+0.00(+0.08%)
Aug 12, 2013
5.282
5.378
5.257
5.295
18,769,870
+0.07(+1.27%)
Aug 09, 2013
5.161
5.251
5.111
5.228
18,605,110
+0.06(+1.13%)
Aug 08, 2013
5.045
5.178
4.995
5.170
25,365,846
+0.25(+4.99%)
Aug 07, 2013
4.883
4.999
4.866
4.924
11,955,430
+0.00(+0.00%)
Aug 06, 2013
5.032
5.053
4.912
4.924
25,020,636
-0.10(-1.91%)
Aug 05, 2013
5.111
5.149
5.003
5.020
15,517,106
-0.16(-3.05%)
Aug 02, 2013
5.182
5.282
5.153
5.178
13,092,112
-0.02(-0.33%)
Aug 01, 2013
5.137
5.224
5.133
5.195
19,800,702
+0.11(+2.21%)
Jul 31, 2013
5.141
5.166
5.041
5.083
30,546,478
-0.10(-2.00%)
Jul 30, 2013
5.324
5.328
5.162
5.187
12,596,313
-0.02(-0.40%)
Jul 29, 2013
5.258
5.258
5.145
5.208
11,912,316
-0.05(-0.95%)
Jul 26, 2013
5.337
5.339
5.158
5.258
34,076,716
-0.08(-1.56%)
Jul 25, 2013
5.333
5.432
5.283
5.341
23,570,658
-0.01(-0.23%)
Jul 24, 2013
5.461
5.482
5.268
5.353
22,698,566
-0.20(-3.52%)
Jul 23, 2013
5.491
5.584
5.457
5.549
53,141,708
+0.12(+2.14%)
Jul 22, 2013
5.133
5.463
5.083
5.432
35,536,492
+0.22(+4.15%)
Jul 19, 2013
5.266
5.266
5.137
5.216
29,175,998
-0.10(-1.88%)
Jul 18, 2013
5.324
5.416
5.295
5.316
28,952,408
-0.05(-0.85%)
Jul 17, 2013
5.241
5.387
5.220
5.362
33,416,642
+0.17(+3.37%)
Jul 16, 2013
5.249
5.253
5.128
5.187
26,187,976
-0.06(-1.11%)
Jul 15, 2013
5.008
5.274
5.008
5.245
27,320,712
+0.20(+3.87%)
Jul 12, 2013
5.021
5.066
4.966
5.050
18,663,526
+0.01(+0.25%)
Jul 11, 2013
4.912
5.041
4.854
5.037
28,792,270
+0.23(+4.85%)
Jul 10, 2013
4.850
4.879
4.767
4.804
26,949,262
-0.08(-1.70%)
Jul 09, 2013
4.854
4.910
4.800
4.887
18,401,808
+0.09(+1.82%)
Jul 08, 2013
4.804
4.873
4.721
4.800
30,153,200
+0.04(+0.87%)
Jul 05, 2013
4.954
4.975
4.696
4.758
72,594,408
-0.29(-5.77%)
Jul 03, 2013
5.114
5.154
4.996
5.050
25,212,676
-0.07(-1.38%)
Jul 02, 2013
5.287
5.360
5.033
5.120
29,899,076
-0.24(-4.43%)
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.