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
)
2.450
-0.050 (-2.00%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2010
6.383
6.428
6.225
6.383
31,712,390
+0.04(+0.59%)
Jul 29, 2010
6.342
6.441
6.277
6.345
7,632
-0.01(-0.16%)
Jul 28, 2010
6.154
6.390
6.116
6.356
56,208,736
+0.30(+4.92%)
Jul 27, 2010
6.147
6.184
6.054
6.058
22,404,174
-0.04(-0.73%)
Jul 26, 2010
6.095
6.130
6.051
6.102
17,733,012
-0.01(-0.17%)
Jul 23, 2010
6.023
6.112
6.003
6.112
23,062,080
+0.04(+0.68%)
Jul 22, 2010
5.948
6.094
5.938
6.071
36,964
+0.24(+4.05%)
Jul 21, 2010
5.938
5.945
5.801
5.835
29,866,100
-0.07(-1.10%)
Jul 20, 2010
5.722
5.921
5.708
5.900
12,637
+0.12(+2.01%)
Jul 19, 2010
5.670
5.790
5.664
5.783
23,059,610
+0.15(+2.74%)
Jul 16, 2010
5.629
5.801
5.616
5.629
27,972,562
-0.12(-2.14%)
Jul 15, 2010
5.811
5.869
5.722
5.753
27,236,462
-0.09(-1.47%)
Jul 14, 2010
5.783
5.873
5.756
5.838
18,019
-0.58(-8.97%)
Jul 13, 2010
6.383
6.469
6.366
6.414
19,214,340
+0.06(+0.97%)
Jul 12, 2010
6.404
6.472
6.301
6.352
23,501,490
-0.15(-2.32%)
Jul 09, 2010
6.503
6.510
6.328
6.503
18,231,978
+0.10(+1.50%)
Jul 08, 2010
6.225
6.421
6.201
6.407
12,465
+0.20(+3.14%)
Jul 07, 2010
5.900
6.219
5.900
6.212
44,174,972
+0.38(+6.52%)
Jul 06, 2010
5.866
5.927
5.753
5.831
11,012
+0.01(+0.12%)
Jul 02, 2010
5.825
5.859
5.660
5.825
24,159,746
+0.23(+4.03%)
Jul 01, 2010
5.599
5.685
5.400
5.599
37,173,324
+0.17(+3.09%)
Jun 30, 2010
5.517
5.609
5.421
5.431
35,960,468
-0.06(-1.12%)
Jun 29, 2010
5.650
5.668
5.435
5.493
32,801
-0.35(-6.06%)
Jun 25, 2010
5.847
5.854
5.690
5.847
14,500,981
+0.08(+1.42%)
Jun 24, 2010
5.888
5.895
5.724
5.765
13,299
-0.14(-2.42%)
Jun 23, 2010
5.932
5.942
5.793
5.908
28,483,478
-0.02(-0.29%)
Jun 22, 2010
6.045
6.113
5.922
5.925
1,174
-0.12(-1.97%)
Jun 21, 2010
6.082
6.106
6.000
6.045
20,855,418
+0.10(+1.72%)
Jun 18, 2010
5.942
5.980
5.874
5.942
18,721,620
+0.05(+0.87%)
Jun 17, 2010
5.990
6.014
5.844
5.891
29,262
-0.06(-0.97%)
Jun 16, 2010
5.816
5.994
5.789
5.949
18,086,176
+0.04(+0.69%)
Jun 15, 2010
5.759
5.919
5.735
5.908
18,698,146
+0.19(+3.40%)
Jun 14, 2010
5.871
5.871
5.701
5.714
19,425,890
-0.06(-1.12%)
Jun 11, 2010
5.629
5.793
5.626
5.779
20,128,590
+0.03(+0.53%)
Jun 10, 2010
5.612
5.752
5.605
5.748
16,294
+0.28(+5.11%)
Jun 09, 2010
5.605
5.633
5.445
5.469
24,382,650
-0.07(-1.35%)
Jun 08, 2010
5.438
5.558
5.364
5.544
31,706,004
+0.15(+2.84%)
Jun 07, 2010
5.561
5.585
5.391
5.391
24,240,604
-0.15(-2.64%)
Jun 04, 2010
5.537
5.684
5.524
5.537
22,168,834
-0.19(-3.39%)
Jun 03, 2010
5.868
5.895
5.656
5.731
20,659,090
-0.07(-1.29%)
Jun 02, 2010
5.622
5.810
5.605
5.806
448,207
+0.19(+3.38%)
Jun 01, 2010
5.613
5.742
5.483
5.616
5,643
+0.05(+0.98%)
May 28, 2010
5.562
5.630
5.514
5.562
26,259,116
-0.09(-1.63%)
May 27, 2010
5.521
5.654
5.463
5.654
32,297,966
+0.29(+5.46%)
May 26, 2010
5.419
5.449
5.266
5.361
53,579
+0.01(+0.25%)
May 25, 2010
5.303
5.347
5.163
5.347
272,346
-0.18(-3.20%)
May 24, 2010
5.620
5.660
5.511
5.524
42,927,988
-0.12(-2.05%)
May 21, 2010
5.238
5.650
5.235
5.640
61,830,404
+0.32(+5.95%)
May 20, 2010
5.296
5.480
5.276
5.323
69,493
-0.22(-3.99%)
May 19, 2010
5.517
5.613
5.426
5.545
45,814,340
-0.20(-3.44%)
May 18, 2010
6.025
6.042
5.701
5.742
112,825
-0.13(-2.15%)
May 17, 2010
5.936
6.003
5.688
5.868
24,489,550
-0.05(-0.86%)
May 14, 2010
5.919
5.974
5.793
5.919
21,595,358
-0.15(-2.47%)
May 13, 2010
6.127
6.168
6.048
6.069
16,159,551
-0.07(-1.16%)
May 12, 2010
6.144
6.164
6.079
6.140
20,398,026
+0.07(+1.18%)
May 11, 2010
6.195
6.214
6.069
6.069
14,434
-0.10(-1.65%)
May 10, 2010
6.134
6.171
6.110
6.171
35,179,204
+0.42(+7.34%)
May 07, 2010
5.742
5.824
5.483
5.749
58,094,336
-0.03(-0.53%)
May 06, 2010
5.878
6.001
5.422
5.780
7,729
-0.08(-1.34%)
May 05, 2010
5.938
6.083
5.848
5.858
33,936,724
-0.18(-3.04%)
May 04, 2010
6.185
6.185
6.008
6.042
109,194
-0.27(-4.32%)
May 03, 2010
6.376
6.427
6.264
6.315
15,855,080
-0.02(-0.32%)
Apr 30, 2010
6.362
6.430
6.311
6.335
26,504,246
+0.01(+0.11%)
Apr 29, 2010
6.226
6.396
6.225
6.328
27,137,052
+0.20(+3.33%)
Apr 28, 2010
6.138
6.162
5.998
6.124
34,570,440
+0.16(+2.62%)
Apr 27, 2010
6.077
6.141
5.930
5.968
69,203
-0.19(-3.15%)
Apr 26, 2010
6.240
6.240
6.145
6.162
21,320,118
-0.04(-0.60%)
Apr 23, 2010
6.165
6.216
6.121
6.199
15,216,095
-0.02(-0.27%)
Apr 22, 2010
6.162
6.226
6.070
6.216
26,961,294
+0.01(+0.11%)
Apr 21, 2010
6.311
6.320
6.109
6.209
21,356
-0.04(-0.71%)
Apr 20, 2010
6.233
6.277
6.182
6.253
18,198,544
+0.05(+0.88%)
Apr 19, 2010
6.199
6.269
6.094
6.199
29,999,318
-0.02(-0.38%)
Apr 16, 2010
6.345
6.373
6.168
6.223
29,677,562
-0.19(-2.92%)
Apr 15, 2010
6.485
6.556
6.393
6.410
27,014,614
-0.11(-1.67%)
Apr 14, 2010
6.458
6.539
6.444
6.519
24,510,134
+0.04(+0.63%)
Apr 13, 2010
6.512
6.532
6.430
6.478
16,241,839
-0.03(-0.47%)
Apr 12, 2010
6.560
6.573
6.493
6.509
15,587,752
-0.04(-0.57%)
Apr 09, 2010
6.509
6.573
6.464
6.546
21,721,298
+0.04(+0.63%)
Apr 08, 2010
6.274
6.543
6.250
6.505
24,955,606
+0.16(+2.58%)
Apr 07, 2010
6.430
6.441
6.274
6.342
24,009,154
-0.10(-1.48%)
Apr 06, 2010
6.427
6.492
6.325
6.437
23,769,716
-0.06(-0.89%)
Apr 05, 2010
6.498
6.536
6.471
6.495
21,327,626
-0.00(-0.01%)
Apr 01, 2010
6.366
6.496
6.496
6.496
41,714,176
+0.23(+3.64%)
Mar 31, 2010
6.189
6.339
6.189
6.268
28,746,934
+0.09(+1.43%)
Mar 30, 2010
6.132
6.200
6.094
6.179
25,796,634
+0.09(+1.40%)
Mar 29, 2010
5.975
6.118
5.962
6.094
24,928,926
+0.16(+2.75%)
Mar 26, 2010
5.934
5.989
5.866
5.931
26,267,458
+0.01(+0.23%)
Mar 25, 2010
5.941
6.047
5.911
5.917
46,346,208
+0.03(+0.52%)
Mar 24, 2010
5.900
5.982
5.866
5.887
31,049,256
-0.10(-1.65%)
Mar 23, 2010
6.050
6.067
5.924
5.985
37,235,696
-0.01(-0.23%)
Mar 22, 2010
5.900
6.013
5.887
5.999
26,322,338
+0.04(+0.74%)
Mar 19, 2010
6.057
6.081
5.924
5.955
26,079,222
-0.10(-1.57%)
Mar 18, 2010
6.084
6.111
5.968
6.050
26,120,054
-0.07(-1.17%)
Mar 17, 2010
6.264
6.281
6.091
6.121
27,102,026
-0.09(-1.42%)
Mar 16, 2010
6.237
6.257
6.155
6.210
21,874,136
+0.00(+0.05%)
Mar 15, 2010
6.159
6.230
6.149
6.206
17,498,392
-0.00(-0.05%)
Mar 12, 2010
6.309
6.312
6.172
6.210
19,940,756
-0.05(-0.76%)
Mar 11, 2010
6.183
6.257
6.118
6.257
18,153,546
+0.05(+0.77%)
Mar 10, 2010
6.186
6.309
6.172
6.210
19,228,682
+0.05(+0.77%)
Mar 09, 2010
6.060
6.234
6.053
6.162
28,556,240
+0.03(+0.55%)
Mar 08, 2010
6.200
6.210
6.098
6.128
21,209,460
-0.07(-1.10%)
Mar 05, 2010
6.169
6.206
6.132
6.196
21,765,478
+0.09(+1.50%)
Mar 04, 2010
6.152
6.159
6.031
6.104
20,082,058
-0.01(-0.11%)
Mar 03, 2010
6.145
6.223
6.064
6.111
24,634,570
+0.01(+0.11%)
Mar 02, 2010
6.053
6.133
6.050
6.104
19,084,548
+0.11(+1.86%)
Mar 01, 2010
5.955
6.020
5.918
5.993
18,872,242
+0.11(+1.85%)
Feb 26, 2010
5.830
5.908
5.758
5.884
21,647,252
+0.06(+1.05%)
Feb 25, 2010
5.663
5.853
5.609
5.823
28,370,770
+0.03(+0.53%)
Feb 24, 2010
5.809
5.864
5.728
5.792
24,077,906
-0.03(-0.47%)
Feb 23, 2010
5.935
5.969
5.782
5.819
23,964,146
-0.20(-3.28%)
Feb 22, 2010
6.108
6.129
5.996
6.017
18,629,424
-0.07(-1.12%)
Feb 19, 2010
6.027
6.139
6.017
6.085
16,747,448
-0.04(-0.72%)
Feb 18, 2010
6.006
6.180
5.989
6.129
38,427,564
+0.06(+1.01%)
Feb 17, 2010
6.035
6.088
5.898
6.068
26,683,892
+0.07(+1.25%)
Feb 16, 2010
6.054
6.102
5.874
5.993
15,972,715
+0.11(+1.85%)
Feb 12, 2010
5.673
5.884
5.884
5.884
33,956,156
-0.05(-0.92%)
Feb 11, 2010
5.704
5.972
5.677
5.938
39,446,224
+0.17(+2.90%)
Feb 10, 2010
5.761
5.808
5.679
5.771
33,384,548
+0.03(+0.53%)
Feb 09, 2010
5.632
5.849
5.621
5.740
54,189,988
+0.27(+4.90%)
Feb 08, 2010
5.496
5.608
5.431
5.472
32,347,612
-0.06(-1.10%)
Feb 05, 2010
5.649
5.666
5.312
5.533
43,760,212
-0.09(-1.63%)
Feb 04, 2010
5.784
5.788
5.594
5.625
39,541,964
-0.36(-6.02%)
Feb 03, 2010
6.005
6.017
5.863
5.985
18,582,120
-0.03(-0.51%)
Feb 02, 2010
6.015
6.083
5.924
6.015
40,013,692
+0.14(+2.42%)
Feb 01, 2010
5.741
5.895
5.707
5.873
29,489,598
+0.25(+4.47%)
Jan 29, 2010
5.904
5.907
5.551
5.622
40,932,716
-0.16(-2.82%)
Jan 28, 2010
5.850
5.870
5.778
5.785
35,907,688
-0.00(-0.06%)
Jan 27, 2010
5.775
5.846
5.677
5.789
47,367,636
-0.05(-0.93%)
Jan 26, 2010
5.772
6.009
5.717
5.843
42,654,840
-0.07(-1.21%)
Jan 25, 2010
6.040
6.064
5.880
5.914
35,917,920
+0.01(+0.23%)
Jan 22, 2010
5.999
6.033
5.853
5.901
48,107,948
-0.08(-1.42%)
Jan 21, 2010
6.250
6.325
5.952
5.985
44,864,964
-0.33(-5.27%)
Jan 20, 2010
6.359
6.376
6.121
6.318
34,229,716
-0.80(-11.30%)
Jan 19, 2010
7.035
7.184
7.011
7.123
27,766,886
+0.11(+1.60%)
Jan 15, 2010
7.119
7.011
7.011
7.011
27,027,668
-0.11(-1.57%)
Jan 14, 2010
7.276
7.310
7.092
7.123
25,632,188
-0.15(-2.10%)
Jan 13, 2010
7.367
7.411
7.238
7.276
28,034,048
-0.04(-0.60%)
Jan 12, 2010
7.303
7.418
7.269
7.320
17,386,702
-0.06(-0.83%)
Jan 11, 2010
7.432
7.439
7.248
7.381
19,104,756
-0.00(-0.05%)
Jan 08, 2010
7.354
7.418
7.340
7.384
15,636,458
+0.07(+1.02%)
Jan 07, 2010
7.316
7.394
7.293
7.310
16,170,248
-0.10(-1.28%)
Jan 06, 2010
7.408
7.428
7.343
7.405
26,413,380
-0.02(-0.23%)
Jan 05, 2010
7.585
7.585
7.360
7.422
41,554,880
-0.16(-2.07%)
Jan 04, 2010
7.483
7.599
7.450
7.578
21,317,680
+0.16(+2.10%)
Dec 31, 2009
7.344
7.422
7.422
7.422
17,620,680
+0.11(+1.49%)
Dec 30, 2009
7.192
7.317
7.147
7.314
15,912,459
+0.17(+2.38%)
Dec 29, 2009
7.151
7.215
7.141
7.144
15,758,766
+0.05(+0.77%)
Dec 28, 2009
7.195
7.202
7.066
7.090
10,349,384
+0.02(+0.24%)
Dec 24, 2009
7.073
7.110
7.029
7.073
3,362,381
+0.04(+0.58%)
Dec 23, 2009
7.056
7.073
6.896
7.032
17,031,400
-0.01(-0.10%)
Dec 22, 2009
7.052
7.069
6.981
7.039
20,155,002
+0.11(+1.62%)
Dec 21, 2009
7.015
7.068
6.506
6.927
20,582,496
+0.01(+0.20%)
Dec 18, 2009
6.917
7.056
6.866
6.913
30,180,114
-0.03(-0.49%)
Dec 17, 2009
7.158
7.198
6.900
6.947
34,730,112
-0.44(-5.93%)
Dec 16, 2009
7.450
7.507
7.266
7.385
25,741,826
-0.09(-1.18%)
Dec 15, 2009
7.456
7.617
7.426
7.473
17,228,166
-0.06(-0.81%)
Dec 14, 2009
7.490
7.534
7.473
7.534
16,008,364
-0.01(-0.14%)
Dec 11, 2009
7.531
7.602
7.450
7.545
19,427,122
+0.01(+0.18%)
Dec 10, 2009
7.446
7.538
7.399
7.531
19,612,598
+0.07(+1.00%)
Dec 09, 2009
7.334
7.463
7.282
7.456
22,215,678
+0.03(+0.37%)
Dec 08, 2009
7.416
7.439
7.280
7.429
27,681,120
-0.06(-0.86%)
Dec 07, 2009
7.395
7.660
7.395
7.494
28,188,522
+0.11(+1.49%)
Dec 04, 2009
7.564
7.598
7.306
7.383
30,816,404
+0.00(+0.05%)
Dec 03, 2009
7.507
7.531
7.360
7.380
24,963,684
-0.02(-0.32%)
Dec 02, 2009
7.367
7.551
7.330
7.403
32,609,470
+0.08(+1.09%)
Dec 01, 2009
7.243
7.439
7.230
7.324
32,372,672
+0.23(+3.30%)
Nov 30, 2009
7.043
7.103
6.932
7.089
35,498,716
+0.11(+1.63%)
Nov 27, 2009
6.805
7.049
6.765
6.976
19,458,678
-0.19(-2.66%)
Nov 25, 2009
7.123
7.253
7.066
7.166
28,270,996
+0.28(+4.03%)
Nov 24, 2009
6.999
7.083
6.872
6.889
17,297,518
-0.11(-1.53%)
Nov 23, 2009
6.999
7.109
6.979
6.996
22,045,700
+0.08(+1.11%)
Nov 20, 2009
7.019
7.019
6.775
6.919
18,366,118
-0.07(-0.96%)
Nov 19, 2009
7.016
7.043
6.778
6.986
32,969,892
-0.14(-1.93%)
Nov 18, 2009
7.140
7.193
7.043
7.123
25,852,622
-0.06(-0.79%)
Nov 17, 2009
7.089
7.180
6.996
7.180
25,058,344
+0.09(+1.27%)
Nov 16, 2009
6.966
7.108
6.959
7.089
32,372,918
+0.17(+2.52%)
Nov 13, 2009
6.785
6.966
6.721
6.915
24,458,320
+0.10(+1.42%)
Nov 12, 2009
6.942
7.043
6.731
6.818
28,278,036
-0.18(-2.63%)
Nov 11, 2009
7.156
7.156
6.919
7.002
29,363,924
-0.07(-0.95%)
Nov 10, 2009
6.979
7.113
6.905
7.069
24,832,154
-0.06(-0.80%)
Nov 09, 2009
7.012
7.146
6.982
7.126
24,742,026
+0.21(+3.00%)
Nov 06, 2009
6.785
6.919
6.778
6.919
20,807,894
+0.06(+0.93%)
Nov 05, 2009
6.805
6.952
6.775
6.855
26,927,926
-0.01(-0.15%)
Nov 04, 2009
6.842
6.899
6.725
6.865
59,021,840
+0.04(+0.59%)
Nov 03, 2009
6.654
6.889
6.541
6.825
37,109,264
+0.20(+2.98%)
Nov 02, 2009
6.668
6.828
6.504
6.628
33,617,124
+0.04(+0.56%)
Oct 30, 2009
6.999
7.083
6.487
6.591
48,905,944
-0.32(-4.69%)
Oct 29, 2009
6.564
6.992
6.564
6.915
34,970,980
+0.47(+7.32%)
Oct 28, 2009
6.899
6.932
6.414
6.444
50,609,580
-0.49(-7.05%)
Oct 27, 2009
7.029
7.056
6.845
6.932
28,809,534
-0.15(-2.17%)
Oct 26, 2009
7.196
7.317
6.989
7.086
21,617,772
-0.09(-1.26%)
Oct 23, 2009
7.263
7.267
7.126
7.176
32,202,262
-0.06(-0.88%)
Oct 22, 2009
7.086
7.290
6.954
7.240
22,544,068
+0.24(+3.44%)
Oct 21, 2009
6.989
7.205
6.922
6.999
28,925,984
+0.04(+0.63%)
Oct 20, 2009
6.855
7.006
6.842
6.956
67,691,896
-0.30(-4.11%)
Oct 19, 2009
7.203
7.300
7.126
7.253
22,363,206
+0.05(+0.74%)
Oct 16, 2009
7.153
7.223
7.069
7.200
25,202,642
-0.11(-1.51%)
Oct 15, 2009
7.233
7.310
7.153
7.310
30,411,138
-0.03(-0.41%)
Oct 14, 2009
7.196
7.357
7.186
7.340
25,577,962
+0.31(+4.48%)
Oct 13, 2009
6.982
7.026
6.892
7.026
19,715,752
+0.02(+0.29%)
Oct 12, 2009
6.986
7.026
6.915
7.006
11,954,555
+0.07(+1.01%)
Oct 09, 2009
6.892
6.952
6.865
6.936
18,402,314
+0.08(+1.12%)
Oct 08, 2009
6.708
6.899
6.678
6.859
30,419,204
+0.20(+3.02%)
Oct 07, 2009
6.788
6.812
6.604
6.658
56,991,968
-0.26(-3.73%)
Oct 06, 2009
7.073
7.150
6.815
6.915
38,427,544
-0.07(-0.96%)
Oct 05, 2009
6.738
6.982
6.695
6.982
26,519,362
+0.31(+4.66%)
Oct 02, 2009
6.477
6.721
6.460
6.671
31,930,770
+0.12(+1.79%)
Oct 01, 2009
6.691
6.718
6.494
6.554
28,426,294
-0.10(-1.51%)
Sep 30, 2009
6.588
6.758
6.444
6.654
42,748,396
+0.21(+3.27%)
Sep 29, 2009
6.444
6.494
6.400
6.444
29,380,946
+0.16(+2.56%)
Sep 28, 2009
6.179
6.296
6.163
6.283
11,911,840
+0.16(+2.57%)
Sep 25, 2009
6.059
6.179
6.056
6.126
18,834,074
+0.06(+0.99%)
Sep 24, 2009
6.213
6.250
5.999
6.066
21,856,680
-0.10(-1.57%)
Sep 23, 2009
6.276
6.320
6.156
6.163
21,854,758
-0.14(-2.23%)
Sep 22, 2009
6.233
6.360
6.196
6.303
19,266,252
+0.13(+2.17%)
Sep 21, 2009
6.109
6.196
6.086
6.169
14,812,358
-0.05(-0.75%)
Sep 18, 2009
6.280
6.310
6.203
6.216
19,224,118
-0.02(-0.38%)
Sep 17, 2009
6.246
6.330
6.173
6.240
23,455,752
+0.08(+1.30%)
Sep 16, 2009
6.136
6.263
6.119
6.159
29,327,204
+0.08(+1.26%)
Sep 15, 2009
6.002
6.112
5.935
6.082
17,796,838
+0.10(+1.62%)
Sep 14, 2009
5.865
5.999
5.841
5.985
13,458,596
+0.04(+0.73%)
Sep 11, 2009
5.939
5.985
5.898
5.942
17,718,206
+0.07(+1.20%)
Sep 10, 2009
5.781
5.922
5.758
5.872
17,198,596
+0.09(+1.62%)
Sep 09, 2009
5.775
5.838
5.701
5.778
17,817,236
-0.00(-0.06%)
Sep 08, 2009
5.778
5.791
5.701
5.781
22,243,882
+0.13(+2.37%)
Sep 04, 2009
5.484
5.668
5.443
5.647
17,484,358
+0.23(+4.20%)
Sep 03, 2009
5.423
5.460
5.340
5.420
17,135,272
+0.06(+1.12%)
Sep 02, 2009
5.313
5.417
5.276
5.360
20,872,740
+0.06(+1.07%)
Sep 01, 2009
5.467
5.554
5.283
5.303
26,898,730
-0.12(-2.22%)
Aug 31, 2009
5.467
5.485
5.398
5.423
17,065,924
-0.09(-1.64%)
Aug 28, 2009
5.574
5.631
5.497
5.514
18,412,364
-0.06(-1.02%)
Aug 27, 2009
5.497
5.591
5.390
5.570
20,784,400
+0.03(+0.54%)
Aug 26, 2009
5.453
5.564
5.440
5.540
16,568,289
+0.03(+0.55%)
Aug 25, 2009
5.550
5.644
5.492
5.510
23,797,230
-0.01(-0.24%)
Aug 24, 2009
5.597
5.681
5.480
5.524
23,674,810
-0.03(-0.48%)
Aug 21, 2009
5.534
5.617
5.517
5.550
18,728,232
+0.05(+0.97%)
Aug 20, 2009
5.410
5.514
5.397
5.497
18,374,706
+0.09(+1.67%)
Aug 19, 2009
5.202
5.427
5.202
5.407
15,692,982
+0.07(+1.38%)
Aug 18, 2009
5.226
5.350
5.199
5.333
19,266,732
+0.15(+2.90%)
Aug 17, 2009
5.192
5.233
5.162
5.182
19,167,556
-0.20(-3.67%)
Aug 14, 2009
5.490
5.494
5.299
5.380
26,583,776
-0.10(-1.83%)
Aug 13, 2009
5.550
5.550
5.407
5.480
16,545,794
-0.05(-0.91%)
Aug 12, 2009
5.433
5.570
5.423
5.530
23,177,046
+0.08(+1.41%)
Aug 11, 2009
5.467
5.494
5.393
5.453
20,551,256
-0.14(-2.57%)
Aug 10, 2009
5.574
5.637
5.537
5.597
19,183,742
-0.02(-0.30%)
Aug 07, 2009
5.567
5.704
5.540
5.614
25,351,886
+0.17(+3.13%)
Aug 06, 2009
5.611
5.644
5.417
5.443
20,975,336
-0.16(-2.87%)
Aug 05, 2009
5.484
5.641
5.343
5.604
26,923,628
+0.11(+2.01%)
Aug 04, 2009
5.473
5.534
5.430
5.494
23,428,812
-0.01(-0.24%)
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.