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 (%)
Jul 31, 2013
5.149
5.174
5.049
5.090
30,501,482
-0.10(-2.00%)
Jul 30, 2013
5.332
5.336
5.170
5.195
12,577,758
-0.02(-0.40%)
Jul 29, 2013
5.265
5.265
5.153
5.215
11,894,769
-0.05(-0.95%)
Jul 26, 2013
5.345
5.347
5.165
5.265
34,026,524
-0.08(-1.56%)
Jul 25, 2013
5.340
5.440
5.290
5.349
23,535,938
-0.01(-0.23%)
Jul 24, 2013
5.470
5.490
5.276
5.361
22,665,132
-0.20(-3.52%)
Jul 23, 2013
5.499
5.592
5.465
5.557
53,063,432
+0.12(+2.14%)
Jul 22, 2013
5.140
5.471
5.090
5.440
35,484,144
+0.22(+4.15%)
Jul 19, 2013
5.274
5.274
5.145
5.224
29,133,022
-0.10(-1.88%)
Jul 18, 2013
5.332
5.424
5.303
5.324
28,909,762
-0.05(-0.85%)
Jul 17, 2013
5.249
5.395
5.228
5.370
33,367,420
+0.17(+3.37%)
Jul 16, 2013
5.257
5.261
5.135
5.195
26,149,402
-0.06(-1.11%)
Jul 15, 2013
5.015
5.282
5.015
5.253
27,280,468
+0.20(+3.87%)
Jul 12, 2013
5.028
5.074
4.974
5.057
18,636,034
+0.01(+0.25%)
Jul 11, 2013
4.920
5.049
4.861
5.045
28,749,858
+0.23(+4.85%)
Jul 10, 2013
4.857
4.886
4.774
4.811
26,909,564
-0.08(-1.70%)
Jul 09, 2013
4.861
4.918
4.807
4.895
18,374,702
+0.09(+1.82%)
Jul 08, 2013
4.811
4.880
4.728
4.807
30,108,784
+0.04(+0.87%)
Jul 05, 2013
4.961
4.982
4.703
4.766
72,487,472
-0.29(-5.77%)
Jul 03, 2013
5.122
5.161
5.003
5.057
25,175,538
-0.07(-1.38%)
Jul 02, 2013
5.295
5.367
5.040
5.128
29,855,036
-0.24(-4.43%)
Jul 01, 2013
5.387
5.424
5.328
5.366
21,773,132
-0.05(-0.92%)
Jun 28, 2013
5.328
5.432
5.297
5.416
34,408,064
-0.03(-0.52%)
Jun 27, 2013
5.398
5.500
5.390
5.444
23,870,710
+0.05(+0.92%)
Jun 26, 2013
5.357
5.464
5.357
5.394
23,824,008
+0.16(+3.00%)
Jun 25, 2013
5.303
5.303
5.159
5.237
30,239,402
+0.02(+0.40%)
Jun 24, 2013
5.175
5.307
5.020
5.216
28,676,796
-0.11(-2.02%)
Jun 21, 2013
5.374
5.376
5.204
5.324
24,139,124
+0.00(+0.08%)
Jun 20, 2013
5.233
5.349
5.138
5.320
49,250,080
-0.13(-2.43%)
Jun 19, 2013
5.663
5.721
5.419
5.452
41,065,908
-0.20(-3.58%)
Jun 18, 2013
5.659
5.712
5.617
5.655
26,718,548
-0.12(-2.01%)
Jun 17, 2013
5.799
5.832
5.708
5.770
18,170,890
-0.01(-0.21%)
Jun 14, 2013
5.923
5.927
5.772
5.783
17,192,032
-0.08(-1.41%)
Jun 13, 2013
5.956
5.981
5.861
5.865
17,148,062
-0.05(-0.84%)
Jun 12, 2013
5.989
6.031
5.836
5.915
16,836,724
-0.09(-1.45%)
Jun 11, 2013
6.039
6.064
5.932
6.002
18,593,314
-0.20(-3.26%)
Jun 10, 2013
6.155
6.233
6.072
6.204
13,309,801
-0.01(-0.13%)
Jun 07, 2013
6.175
6.337
6.126
6.213
17,933,454
-0.07(-1.05%)
Jun 06, 2013
6.188
6.283
6.163
6.279
16,338,517
+0.07(+1.20%)
Jun 05, 2013
6.440
6.440
6.200
6.204
18,437,278
-0.18(-2.78%)
Jun 04, 2013
6.552
6.560
6.341
6.382
13,372,080
-0.15(-2.35%)
Jun 03, 2013
6.626
6.643
6.473
6.535
15,576,939
-0.13(-1.92%)
May 31, 2013
6.606
6.663
6.519
6.663
26,911,206
-0.06(-0.86%)
May 30, 2013
6.535
6.783
6.516
6.721
12,114,634
+0.07(+1.12%)
May 29, 2013
6.808
6.862
6.639
6.647
12,675,322
-0.27(-3.94%)
May 28, 2013
6.973
7.015
6.882
6.920
12,084,642
+0.00(+0.00%)
May 24, 2013
6.990
7.019
6.862
6.920
24,285,648
-0.09(-1.24%)
May 23, 2013
6.994
7.052
6.920
7.006
15,247,816
-0.05(-0.70%)
May 22, 2013
7.101
7.229
7.048
7.056
16,573,110
-0.05(-0.64%)
May 21, 2013
7.101
7.126
6.998
7.101
11,462,301
+0.00(+0.06%)
May 20, 2013
7.015
7.097
6.984
7.097
17,993,826
+0.13(+1.84%)
May 17, 2013
6.862
6.969
6.862
6.969
11,686,580
+0.12(+1.81%)
May 16, 2013
6.849
6.920
6.833
6.845
15,112,459
-0.00(-0.06%)
May 15, 2013
6.808
6.915
6.794
6.849
10,390,346
+0.02(+0.36%)
May 13, 2013
6.891
6.895
6.771
6.825
9,088,848
-0.03(-0.42%)
May 10, 2013
6.915
6.928
6.829
6.853
11,204,896
-0.02(-0.30%)
May 09, 2013
7.019
7.064
6.837
6.874
8,749,383
-0.10(-1.48%)
May 08, 2013
7.010
7.060
6.953
6.977
17,673,736
+0.08(+1.14%)
May 07, 2013
6.742
6.940
6.738
6.899
9,296,114
+0.19(+2.83%)
May 06, 2013
6.787
6.791
6.676
6.709
8,594,566
-0.12(-1.81%)
May 03, 2013
6.853
6.899
6.829
6.833
12,886,918
+0.03(+0.48%)
May 02, 2013
6.915
6.953
6.759
6.800
11,317,853
-0.01(-0.12%)
May 01, 2013
6.849
6.870
6.763
6.808
17,297,150
-0.04(-0.60%)
Apr 30, 2013
6.614
6.866
6.579
6.849
21,687,686
+0.21(+3.24%)
Apr 29, 2013
6.639
6.670
6.546
6.635
16,597,864
+0.07(+1.01%)
Apr 26, 2013
6.767
6.763
6.540
6.569
15,613,201
-0.19(-2.87%)
Apr 25, 2013
6.730
6.779
6.668
6.763
17,680,082
+0.02(+0.24%)
Apr 24, 2013
6.734
6.812
6.730
6.746
19,956,434
+0.05(+0.80%)
Apr 23, 2013
6.676
6.763
6.647
6.693
15,173,444
+0.08(+1.19%)
Apr 22, 2013
6.730
6.734
6.591
6.614
11,352,714
-0.07(-1.11%)
Apr 19, 2013
6.577
6.703
6.519
6.688
13,082,090
+0.08(+1.19%)
Apr 18, 2013
6.759
6.767
6.556
6.610
16,635,944
-0.16(-2.38%)
Apr 17, 2013
6.932
6.944
6.705
6.771
24,597,668
-0.27(-3.87%)
Apr 16, 2013
7.006
7.085
6.973
7.043
11,517,984
+0.11(+1.55%)
Apr 15, 2013
7.122
7.130
6.936
6.936
19,089,882
-0.26(-3.61%)
Apr 12, 2013
7.225
7.262
7.147
7.196
17,431,812
-0.00(-0.06%)
Apr 11, 2013
7.299
7.301
7.176
7.200
11,078,297
-0.05(-0.63%)
Apr 10, 2013
7.097
7.345
7.093
7.246
17,181,546
+0.20(+2.87%)
Apr 09, 2013
6.977
7.105
6.915
7.043
10,794,899
+0.17(+2.40%)
Apr 08, 2013
6.932
6.932
6.804
6.878
12,711,554
-0.07(-0.95%)
Apr 05, 2013
6.816
6.969
6.730
6.944
22,566,726
+0.11(+1.57%)
Apr 04, 2013
6.895
6.920
6.808
6.837
15,282,114
-0.04(-0.54%)
Apr 03, 2013
6.854
6.920
6.849
6.874
10,963,811
-0.02(-0.30%)
Apr 02, 2013
6.973
6.982
6.860
6.895
11,752,262
-0.06(-0.83%)
Apr 01, 2013
6.990
7.080
6.940
6.953
14,764,911
-0.07(-1.00%)
Mar 28, 2013
6.920
7.023
6.907
7.023
21,408,462
+0.15(+2.22%)
Mar 27, 2013
6.707
6.874
6.676
6.870
20,603,826
+0.14(+2.15%)
Mar 26, 2013
6.705
6.792
6.693
6.726
10,283,917
+0.07(+1.01%)
Mar 25, 2013
6.692
6.774
6.632
6.658
12,235,869
-0.06(-0.89%)
Mar 22, 2013
6.729
6.737
6.643
6.718
13,742,757
+0.02(+0.28%)
Mar 21, 2013
6.797
6.812
6.696
6.699
19,047,370
-0.13(-1.87%)
Mar 20, 2013
6.872
6.898
6.797
6.827
14,968,763
+0.01(+0.17%)
Mar 19, 2013
6.954
6.969
6.774
6.816
20,426,010
-0.09(-1.30%)
Mar 18, 2013
6.924
6.977
6.889
6.906
11,369,645
-0.09(-1.23%)
Mar 15, 2013
7.020
7.037
6.921
6.992
19,652,034
+0.00(+0.05%)
Mar 14, 2013
7.052
7.074
6.909
6.988
18,165,846
-0.06(-0.85%)
Mar 13, 2013
7.089
7.116
7.018
7.048
13,288,864
-0.04(-0.53%)
Mar 12, 2013
7.146
7.153
7.022
7.086
15,566,313
-0.08(-1.10%)
Mar 11, 2013
7.183
7.183
7.041
7.164
13,855,953
+0.01(+0.16%)
Mar 08, 2013
7.018
7.191
6.979
7.153
24,275,116
+0.14(+2.03%)
Mar 07, 2013
6.928
7.076
6.921
7.011
24,491,528
+0.09(+1.30%)
Mar 06, 2013
6.936
6.966
6.861
6.921
15,639,126
-0.03(-0.49%)
Mar 05, 2013
6.913
7.041
6.913
6.954
29,623,912
+0.04(+0.54%)
Mar 04, 2013
6.733
6.917
6.711
6.917
24,555,624
+0.14(+1.99%)
Mar 01, 2013
6.699
6.789
6.669
6.782
15,626,625
+0.04(+0.67%)
Feb 28, 2013
6.684
6.756
6.643
6.737
18,372,224
+0.07(+1.13%)
Feb 27, 2013
6.497
6.669
6.482
6.662
15,568,045
+0.05(+0.79%)
Feb 26, 2013
6.636
6.711
6.463
6.609
20,022,866
-0.06(-0.90%)
Feb 25, 2013
6.819
6.857
6.658
6.669
23,987,606
-0.12(-1.77%)
Feb 22, 2013
6.737
6.802
6.669
6.789
12,541,831
+0.15(+2.26%)
Feb 21, 2013
6.718
6.741
6.594
6.639
12,280,629
-0.13(-1.94%)
Feb 20, 2013
6.932
6.943
6.703
6.771
11,974,474
-0.18(-2.54%)
Feb 19, 2013
7.007
7.025
6.932
6.947
14,735,464
+0.04(+0.60%)
Feb 15, 2013
6.785
6.958
6.774
6.905
21,563,958
+0.18(+2.62%)
Feb 14, 2013
6.666
6.729
6.624
6.729
13,646,466
-0.05(-0.77%)
Feb 13, 2013
6.801
6.842
6.746
6.782
13,366,839
-0.00(-0.06%)
Feb 12, 2013
6.785
6.838
6.759
6.785
5,863,826
+0.04(+0.67%)
Feb 11, 2013
6.737
6.771
6.711
6.741
5,215,064
-0.04(-0.55%)
Feb 08, 2013
6.677
6.801
6.656
6.778
17,105,480
+0.12(+1.80%)
Feb 07, 2013
6.714
6.718
6.591
6.658
11,502,245
-0.01(-0.11%)
Feb 06, 2013
6.707
6.707
6.576
6.666
17,703,036
-0.06(-0.96%)
Feb 04, 2013
6.745
6.753
6.667
6.730
14,264,303
-0.12(-1.80%)
Feb 01, 2013
6.887
6.906
6.801
6.854
10,615,469
-0.02(-0.27%)
Jan 31, 2013
6.798
6.895
6.779
6.872
12,368,282
+0.10(+1.43%)
Jan 30, 2013
6.775
6.843
6.715
6.775
18,820,752
-0.06(-0.82%)
Jan 29, 2013
6.831
6.850
6.771
6.831
18,948,242
-0.01(-0.11%)
Jan 28, 2013
6.943
6.955
6.805
6.839
20,425,534
-0.20(-2.82%)
Jan 25, 2013
6.955
7.037
6.929
7.037
13,083,552
+0.07(+0.97%)
Jan 24, 2013
6.932
7.026
6.904
6.970
17,530,940
+0.01(+0.16%)
Jan 23, 2013
6.962
6.981
6.929
6.958
11,794,336
-0.08(-1.12%)
Jan 22, 2013
6.940
7.048
6.940
7.037
15,877,105
+0.03(+0.37%)
Jan 18, 2013
6.936
7.015
6.929
7.011
20,627,896
+0.03(+0.48%)
Jan 17, 2013
6.932
7.011
6.929
6.977
15,894,117
+0.11(+1.63%)
Jan 16, 2013
6.790
6.869
6.779
6.865
10,082,310
-0.01(-0.11%)
Jan 15, 2013
6.899
6.906
6.839
6.872
15,136,238
-0.10(-1.45%)
Jan 14, 2013
6.977
7.013
6.932
6.973
21,902,154
+0.12(+1.69%)
Jan 11, 2013
6.831
6.872
6.790
6.857
14,614,426
-0.03(-0.49%)
Jan 10, 2013
6.921
6.940
6.828
6.891
30,644,986
-0.08(-1.13%)
Jan 09, 2013
6.899
6.988
6.884
6.970
22,495,770
+0.10(+1.47%)
Jan 08, 2013
6.850
6.925
6.831
6.869
18,272,800
-0.00(-0.05%)
Jan 07, 2013
6.839
6.891
6.820
6.872
13,898,063
-0.00(-0.05%)
Jan 04, 2013
6.826
6.891
6.738
6.876
27,191,080
-0.07(-1.08%)
Jan 03, 2013
6.715
7.003
6.700
6.951
40,854,376
+0.31(+4.68%)
Jan 02, 2013
6.642
6.657
6.573
6.640
16,426,889
+0.15(+2.30%)
Dec 31, 2012
6.409
6.495
6.375
6.491
8,563,358
+0.07(+1.11%)
Dec 28, 2012
6.394
6.476
6.379
6.420
13,221,607
-0.04(-0.58%)
Dec 27, 2012
6.461
6.491
6.368
6.457
16,789,060
-0.01(-0.23%)
Dec 26, 2012
6.517
6.543
6.450
6.472
9,285,037
-0.01(-0.20%)
Dec 24, 2012
6.489
6.536
6.452
6.485
3,006,541
-0.02(-0.28%)
Dec 21, 2012
6.404
6.524
6.404
6.503
20,548,382
-0.01(-0.16%)
Dec 20, 2012
6.485
6.514
6.445
6.514
21,198,138
+0.02(+0.28%)
Dec 19, 2012
6.382
6.536
6.349
6.496
31,905,674
+0.15(+2.38%)
Dec 18, 2012
6.283
6.349
6.235
6.345
14,729,429
+0.01(+0.23%)
Dec 17, 2012
6.334
6.399
6.279
6.331
22,021,214
-0.01(-0.17%)
Dec 14, 2012
6.323
6.353
6.283
6.342
19,260,072
+0.01(+0.17%)
Dec 13, 2012
6.367
6.441
6.312
6.331
20,061,236
+0.01(+0.23%)
Dec 12, 2012
6.316
6.367
6.275
6.316
15,362,877
+0.01(+0.12%)
Dec 11, 2012
6.242
6.336
6.228
6.309
14,254,374
+0.04(+0.65%)
Dec 10, 2012
6.202
6.301
6.187
6.268
14,701,573
+0.06(+1.01%)
Dec 07, 2012
6.239
6.268
6.125
6.206
25,105,714
-0.03(-0.47%)
Dec 06, 2012
6.220
6.268
6.150
6.235
23,086,704
-0.06(-0.93%)
Dec 05, 2012
6.154
6.375
6.139
6.294
34,149,332
+0.17(+2.70%)
Dec 04, 2012
6.158
6.169
6.059
6.128
24,129,430
-0.06(-0.95%)
Nov 30, 2012
6.059
6.206
5.996
6.187
51,675,720
+0.21(+3.44%)
Nov 29, 2012
5.919
6.040
5.915
5.981
21,478,202
+0.04(+0.62%)
Nov 28, 2012
5.937
5.969
5.871
5.945
31,842,314
-0.05(-0.80%)
Nov 27, 2012
6.081
6.110
5.974
5.992
16,720,356
-0.08(-1.27%)
Nov 26, 2012
6.110
6.128
6.040
6.070
16,209,347
-0.05(-0.84%)
Nov 23, 2012
6.095
6.147
6.070
6.121
12,415,428
+0.11(+1.83%)
Nov 21, 2012
5.967
6.015
5.941
6.011
18,697,710
+0.01(+0.12%)
Nov 20, 2012
5.945
6.037
5.890
6.003
15,412,021
+0.04(+0.62%)
Nov 19, 2012
5.827
5.974
5.823
5.967
21,871,092
+0.21(+3.63%)
Nov 16, 2012
5.860
5.868
5.744
5.758
27,193,772
-0.04(-0.63%)
Nov 15, 2012
5.768
5.831
5.695
5.794
22,052,262
+0.11(+2.01%)
Nov 14, 2012
5.735
5.767
5.664
5.680
24,040,016
-0.09(-1.53%)
Nov 13, 2012
5.695
5.823
5.651
5.768
22,113,282
+0.02(+0.32%)
Nov 12, 2012
5.739
5.768
5.706
5.750
15,697,500
-0.01(-0.13%)
Nov 09, 2012
5.739
5.805
5.710
5.757
13,915,244
-0.04(-0.63%)
Nov 08, 2012
5.904
5.989
5.772
5.794
21,179,514
-0.11(-1.81%)
Nov 07, 2012
6.011
6.011
5.882
5.901
28,423,298
-0.13(-2.19%)
Nov 06, 2012
6.029
6.114
6.018
6.033
13,461,030
+0.03(+0.49%)
Nov 05, 2012
5.963
6.018
5.941
6.003
18,176,444
-0.01(-0.12%)
Nov 02, 2012
6.242
6.312
5.974
6.011
16,015,157
+0.04(+0.61%)
Nov 01, 2012
5.816
6.006
5.816
5.974
22,261,580
+0.22(+3.90%)
Oct 31, 2012
5.805
5.824
5.717
5.750
16,922,672
-0.01(-0.25%)
Oct 26, 2012
5.827
5.765
5.765
5.765
14,852,971
-0.08(-1.44%)
Oct 25, 2012
5.813
5.879
5.783
5.849
17,622,870
+0.12(+2.18%)
Oct 24, 2012
5.684
5.769
5.642
5.725
16,498,533
+0.07(+1.30%)
Oct 23, 2012
5.669
5.688
5.633
5.651
19,211,042
-0.18(-3.02%)
Oct 19, 2012
5.871
5.882
5.791
5.827
17,642,518
-0.04(-0.75%)
Oct 18, 2012
5.849
5.886
5.780
5.871
20,344,068
+0.07(+1.14%)
Oct 17, 2012
5.776
5.831
5.725
5.805
27,314,374
+0.04(+0.76%)
Oct 16, 2012
5.717
5.776
5.710
5.761
23,470,618
+0.06(+1.03%)
Oct 15, 2012
5.697
5.717
5.651
5.702
18,898,704
+0.06(+1.11%)
Oct 12, 2012
5.666
5.725
5.611
5.640
13,057,523
-0.04(-0.71%)
Oct 11, 2012
5.618
5.717
5.618
5.680
21,006,420
+0.08(+1.44%)
Oct 10, 2012
5.702
5.706
5.567
5.600
20,671,524
-0.06(-0.97%)
Oct 09, 2012
5.750
5.765
5.618
5.655
27,751,288
-0.19(-3.27%)
Oct 08, 2012
5.794
5.860
5.725
5.846
26,219,312
-0.00(-0.06%)
Oct 05, 2012
5.960
5.993
5.816
5.849
18,858,186
-0.07(-1.12%)
Oct 04, 2012
5.868
5.915
5.783
5.915
20,074,060
+0.04(+0.69%)
Oct 03, 2012
5.949
5.956
5.857
5.875
16,940,266
-0.13(-2.14%)
Oct 02, 2012
6.070
6.077
5.982
6.004
15,679,112
+0.03(+0.43%)
Oct 01, 2012
5.857
6.033
5.855
5.978
23,778,884
+0.08(+1.37%)
Sep 28, 2012
5.791
5.904
5.765
5.897
30,146,956
-0.10(-1.59%)
Sep 27, 2012
5.912
6.013
5.853
5.993
22,201,208
+0.12(+2.00%)
Sep 26, 2012
5.937
5.963
5.827
5.875
41,111,224
-0.07(-1.17%)
Sep 25, 2012
6.216
6.235
5.937
5.945
54,840,440
-0.44(-6.95%)
Sep 24, 2012
6.442
6.488
6.363
6.389
12,872,338
-0.05(-0.74%)
Sep 21, 2012
6.473
6.528
6.415
6.437
19,546,088
+0.04(+0.57%)
Sep 20, 2012
6.374
6.415
6.332
6.400
16,424,238
-0.01(-0.23%)
Sep 19, 2012
6.411
6.484
6.370
6.415
11,221,533
+0.00(+0.06%)
Sep 18, 2012
6.462
6.473
6.382
6.411
18,574,876
-0.06(-0.85%)
Sep 17, 2012
6.532
6.554
6.437
6.466
17,990,984
-0.04(-0.62%)
Sep 14, 2012
6.459
6.605
6.444
6.506
32,848,582
+0.07(+1.08%)
Sep 13, 2012
6.165
6.451
6.147
6.437
29,123,434
+0.22(+3.48%)
Sep 12, 2012
6.202
6.275
6.183
6.220
21,399,602
+0.06(+0.89%)
Sep 11, 2012
6.154
6.198
6.143
6.165
17,865,528
+0.06(+0.96%)
Sep 10, 2012
6.194
6.216
6.092
6.106
20,646,616
-0.19(-2.97%)
Sep 07, 2012
6.143
6.367
6.143
6.293
21,260,152
+0.20(+3.31%)
Sep 06, 2012
6.040
6.128
6.033
6.092
18,489,394
+0.09(+1.47%)
Sep 05, 2012
5.947
6.033
5.906
6.004
15,277,029
+0.04(+0.74%)
Sep 04, 2012
6.015
6.026
5.919
5.960
17,028,576
-0.06(-1.03%)
Aug 31, 2012
6.042
6.084
5.974
6.022
19,975,572
-0.01(-0.24%)
Aug 30, 2012
5.967
6.036
5.956
6.036
16,022,673
+0.00(+0.00%)
Aug 29, 2012
6.117
6.143
6.009
6.036
17,032,252
-0.06(-1.02%)
Aug 27, 2012
6.132
6.154
6.080
6.099
10,660,101
-0.07(-1.19%)
Aug 24, 2012
6.128
6.216
6.103
6.172
15,586,341
-0.01(-0.24%)
Aug 23, 2012
6.227
6.227
6.114
6.187
14,265,392
-0.09(-1.40%)
Aug 22, 2012
6.257
6.279
6.183
6.275
19,013,726
+0.01(+0.23%)
Aug 21, 2012
6.301
6.374
6.238
6.260
18,342,750
-0.07(-1.16%)
Aug 20, 2012
6.308
6.356
6.290
6.334
16,008,155
+0.02(+0.29%)
Aug 17, 2012
6.279
6.337
6.257
6.315
15,082,023
+0.05(+0.76%)
Aug 16, 2012
6.231
6.282
6.180
6.268
20,379,830
+0.11(+1.79%)
Aug 15, 2012
6.187
6.209
6.143
6.158
19,534,684
+0.02(+0.30%)
Aug 14, 2012
6.150
6.224
6.117
6.139
16,592,749
-0.05(-0.77%)
Aug 13, 2012
6.147
6.205
6.099
6.187
16,460,218
-0.01(-0.18%)
Aug 10, 2012
6.088
6.205
6.049
6.198
19,904,454
+0.11(+1.81%)
Aug 09, 2012
6.103
6.136
6.029
6.088
18,575,422
-0.01(-0.24%)
Aug 08, 2012
6.003
6.132
5.967
6.103
18,345,944
+0.09(+1.46%)
Aug 07, 2012
5.978
6.136
5.970
6.014
34,612,124
+0.05(+0.80%)
Aug 06, 2012
5.871
6.029
5.846
5.967
28,067,204
+0.16(+2.71%)
Aug 03, 2012
5.765
5.864
5.743
5.809
26,539,238
+0.20(+3.60%)
Aug 02, 2012
5.585
5.673
5.545
5.607
35,378,648
-0.07(-1.16%)
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.