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: 6:30 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 (%)
Aug 31, 2015
2.790
2.857
2.777
2.839
47,848,724
-0.15(-5.07%)
Aug 28, 2015
3.035
3.102
2.950
2.991
51,347,372
-0.10(-3.17%)
Aug 27, 2015
3.035
3.147
3.015
3.089
34,061,620
+0.12(+3.90%)
Aug 26, 2015
2.843
2.977
2.768
2.973
45,010,256
+0.16(+5.71%)
Aug 25, 2015
2.973
2.986
2.808
2.812
38,007,804
-0.03(-1.10%)
Aug 24, 2015
2.741
2.946
2.710
2.843
44,442,252
-0.11(-3.77%)
Aug 21, 2015
2.942
3.004
2.906
2.955
35,588,184
-0.06(-2.07%)
Aug 20, 2015
2.977
3.040
2.946
3.017
24,127,052
+0.01(+0.30%)
Aug 19, 2015
3.031
3.062
2.942
3.008
33,134,406
-0.12(-3.85%)
Aug 18, 2015
3.022
3.184
2.966
3.129
39,767,656
+0.07(+2.33%)
Aug 17, 2015
3.071
3.135
3.053
3.057
14,357,537
-0.04(-1.44%)
Aug 14, 2015
3.102
3.133
3.075
3.102
16,486,208
+0.03(+1.02%)
Aug 13, 2015
3.151
3.155
3.062
3.071
31,376,464
-0.11(-3.37%)
Aug 12, 2015
3.204
3.222
3.153
3.178
35,039,272
-0.06(-1.79%)
Aug 11, 2015
3.249
3.289
3.182
3.236
20,893,308
-0.08(-2.55%)
Aug 10, 2015
3.222
3.325
3.213
3.320
21,067,184
+0.12(+3.62%)
Aug 07, 2015
3.242
3.285
3.187
3.204
28,545,776
-0.08(-2.31%)
Aug 06, 2015
3.271
3.320
3.245
3.280
28,367,870
-0.02(-0.54%)
Aug 05, 2015
3.352
3.365
3.265
3.298
22,957,120
-0.05(-1.46%)
Aug 04, 2015
3.383
3.396
3.294
3.347
23,691,964
-0.06(-1.64%)
Aug 03, 2015
3.394
3.447
3.372
3.403
34,086,888
-0.13(-3.78%)
Jul 31, 2015
3.608
3.652
3.527
3.536
24,621,738
-0.03(-0.75%)
Jul 30, 2015
3.657
3.679
3.541
3.563
22,169,270
-0.12(-3.26%)
Jul 29, 2015
3.621
3.723
3.603
3.683
21,265,396
+0.07(+1.97%)
Jul 28, 2015
3.621
3.639
3.461
3.612
28,154,452
+0.04(+1.12%)
Jul 27, 2015
3.576
3.617
3.523
3.572
27,140,340
+0.04(+1.14%)
Jul 24, 2015
3.545
3.550
3.447
3.532
41,527,908
-0.05(-1.49%)
Jul 23, 2015
3.701
3.746
3.572
3.585
26,096,284
-0.21(-5.63%)
Jul 22, 2015
3.848
3.857
3.772
3.799
19,562,054
-0.12(-2.96%)
Jul 21, 2015
3.897
3.935
3.884
3.915
15,576,716
-0.01(-0.23%)
Jul 20, 2015
3.959
3.965
3.910
3.924
11,506,026
-0.07(-1.67%)
Jul 17, 2015
4.062
4.071
3.974
3.991
15,635,835
-0.09(-2.18%)
Jul 16, 2015
4.124
4.129
4.051
4.080
14,261,168
-0.02(-0.43%)
Jul 15, 2015
4.106
4.122
4.051
4.098
12,694,886
-0.04(-1.08%)
Jul 14, 2015
4.111
4.182
4.066
4.142
20,011,826
+0.02(+0.54%)
Jul 13, 2015
4.022
4.133
3.991
4.120
19,748,790
+0.12(+3.12%)
Jul 10, 2015
3.910
4.013
3.879
3.995
16,418,608
+0.16(+4.30%)
Jul 09, 2015
3.844
3.902
3.830
3.830
16,805,056
+0.05(+1.30%)
Jul 08, 2015
3.817
3.844
3.768
3.781
19,677,056
-0.12(-3.19%)
Jul 07, 2015
3.888
3.910
3.790
3.906
20,273,816
-0.05(-1.35%)
Jul 06, 2015
3.982
4.026
3.937
3.959
18,395,266
-0.18(-4.41%)
Jul 02, 2015
4.057
4.142
4.142
4.142
22,917,590
+0.12(+2.99%)
Jul 01, 2015
4.071
4.102
4.008
4.022
20,019,174
-0.06(-1.36%)
Jun 30, 2015
4.104
4.142
4.055
4.077
22,011,734
+0.04(+0.99%)
Jun 29, 2015
4.059
4.095
4.017
4.037
22,764,828
-0.09(-2.26%)
Jun 26, 2015
4.113
4.153
4.086
4.131
28,341,344
+0.07(+1.75%)
Jun 25, 2015
4.113
4.117
4.002
4.059
17,465,384
-0.06(-1.41%)
Jun 24, 2015
4.135
4.171
4.095
4.117
9,785,796
-0.03(-0.64%)
Jun 23, 2015
4.082
4.157
4.073
4.144
14,560,783
+0.06(+1.41%)
Jun 22, 2015
4.091
4.122
4.033
4.087
25,532,004
+0.08(+2.10%)
Jun 19, 2015
4.060
4.115
3.987
4.003
15,575,821
-0.15(-3.52%)
Jun 18, 2015
4.073
4.179
3.994
4.148
22,182,836
+0.13(+3.19%)
Jun 17, 2015
3.998
4.069
3.936
4.020
22,726,102
-0.03(-0.66%)
Jun 16, 2015
3.954
4.069
3.945
4.047
20,736,546
+0.14(+3.51%)
Jun 15, 2015
3.883
3.914
3.852
3.910
17,737,996
-0.04(-1.01%)
Jun 12, 2015
3.976
4.003
3.925
3.949
18,075,072
-0.06(-1.54%)
Jun 11, 2015
3.994
4.016
3.910
4.011
22,700,150
+0.00(+0.11%)
Jun 10, 2015
4.051
4.060
3.989
4.007
30,979,610
+0.12(+3.07%)
Jun 09, 2015
3.941
3.980
3.879
3.888
29,514,670
-0.05(-1.35%)
Jun 08, 2015
3.936
3.958
3.901
3.941
25,135,276
+0.07(+1.71%)
Jun 05, 2015
3.896
3.918
3.852
3.874
16,736,868
-0.06(-1.57%)
Jun 04, 2015
3.976
4.007
3.912
3.936
11,454,363
-0.05(-1.22%)
Jun 03, 2015
4.047
4.047
3.965
3.985
19,899,360
-0.08(-2.07%)
Jun 02, 2015
3.998
4.087
3.980
4.069
27,871,784
+0.16(+4.03%)
Jun 01, 2015
3.936
3.942
3.876
3.911
18,828,226
+0.02(+0.57%)
May 29, 2015
4.000
4.022
3.889
3.889
31,073,276
-0.15(-3.72%)
May 28, 2015
4.035
4.048
3.951
4.040
21,130,594
-0.05(-1.19%)
May 27, 2015
3.973
4.112
3.911
4.088
34,512,336
+0.09(+2.21%)
May 26, 2015
4.075
4.084
3.982
4.000
29,706,852
-0.15(-3.72%)
May 22, 2015
4.225
4.154
4.154
4.154
33,089,664
-0.14(-3.19%)
May 21, 2015
4.353
4.393
4.269
4.291
31,018,902
-0.16(-3.67%)
May 20, 2015
4.455
4.504
4.428
4.455
19,936,114
-0.04(-0.79%)
May 19, 2015
4.565
4.574
4.451
4.490
18,915,426
-0.11(-2.40%)
May 18, 2015
4.702
4.707
4.541
4.601
35,688,416
-0.15(-3.16%)
May 15, 2015
4.649
4.769
4.610
4.751
24,667,832
+0.10(+2.19%)
May 14, 2015
4.546
4.672
4.526
4.649
22,995,104
+0.15(+3.44%)
May 13, 2015
4.596
4.623
4.473
4.495
16,488,590
-0.09(-1.93%)
May 12, 2015
4.539
4.623
4.530
4.583
11,120,688
+0.03(+0.58%)
May 11, 2015
4.702
4.707
4.552
4.557
12,390,632
-0.14(-2.92%)
May 08, 2015
4.689
4.716
4.594
4.694
11,625,696
+0.08(+1.72%)
May 07, 2015
4.539
4.619
4.501
4.614
10,020,962
+0.04(+0.97%)
May 06, 2015
4.694
4.698
4.543
4.570
16,798,232
-0.09(-1.99%)
May 05, 2015
4.610
4.742
4.592
4.663
23,092,864
+0.01(+0.15%)
May 04, 2015
4.678
4.709
4.625
4.656
22,110,846
-0.09(-1.95%)
May 01, 2015
4.713
4.771
4.660
4.748
14,923,635
+0.03(+0.56%)
Apr 30, 2015
4.751
4.753
4.620
4.722
32,332,408
-0.02(-0.37%)
Apr 29, 2015
4.775
4.815
4.700
4.740
27,034,808
-0.12(-2.54%)
Apr 28, 2015
4.890
4.907
4.824
4.863
16,558,082
+0.07(+1.38%)
Apr 27, 2015
4.874
4.912
4.797
4.797
15,515,486
-0.07(-1.36%)
Apr 24, 2015
4.700
4.868
4.700
4.863
34,639,040
+0.16(+3.48%)
Apr 23, 2015
4.470
4.724
4.470
4.700
24,511,078
+0.15(+3.40%)
Apr 22, 2015
4.422
4.585
4.411
4.545
16,035,542
+0.08(+1.88%)
Apr 21, 2015
4.444
4.510
4.426
4.461
11,462,527
+0.03(+0.70%)
Apr 20, 2015
4.488
4.497
4.395
4.430
11,485,121
-0.04(-0.79%)
Apr 17, 2015
4.514
4.532
4.430
4.466
24,617,404
-0.14(-3.07%)
Apr 16, 2015
4.567
4.620
4.541
4.607
24,442,940
+0.03(+0.68%)
Apr 15, 2015
4.497
4.585
4.457
4.576
24,256,840
+0.10(+2.17%)
Apr 14, 2015
4.426
4.501
4.373
4.479
23,452,766
+0.11(+2.63%)
Apr 13, 2015
4.444
4.492
4.355
4.364
14,107,480
-0.10(-2.28%)
Apr 10, 2015
4.395
4.466
4.377
4.466
19,643,066
+0.06(+1.40%)
Apr 09, 2015
4.466
4.490
4.377
4.404
21,097,694
-0.10(-2.16%)
Apr 08, 2015
4.497
4.563
4.479
4.501
16,690,901
+0.11(+2.62%)
Apr 07, 2015
4.404
4.430
4.369
4.386
14,637,468
-0.02(-0.40%)
Apr 06, 2015
4.466
4.483
4.395
4.404
17,249,408
+0.04(+1.01%)
Apr 02, 2015
4.316
4.360
4.360
4.360
19,307,070
+0.13(+2.99%)
Apr 01, 2015
4.202
4.335
4.200
4.233
22,433,402
+0.14(+3.34%)
Mar 31, 2015
3.995
4.105
3.964
4.096
29,654,070
+0.11(+2.77%)
Mar 30, 2015
3.885
3.991
3.871
3.986
23,900,262
+0.08(+1.92%)
Mar 27, 2015
3.973
4.004
3.871
3.911
26,896,112
-0.97(-19.82%)
Mar 26, 2015
4.984
5.001
4.856
4.878
25,233,648
-0.15(-2.90%)
Mar 25, 2015
5.143
5.174
5.017
5.023
26,771,358
-0.09(-1.73%)
Mar 24, 2015
5.227
5.227
5.028
5.112
18,059,606
-0.01(-0.26%)
Mar 23, 2015
5.050
5.160
5.046
5.125
18,306,954
+0.08(+1.66%)
Mar 20, 2015
4.984
5.103
4.971
5.041
24,340,934
+0.21(+4.39%)
Mar 19, 2015
4.931
4.957
4.776
4.829
20,631,648
-0.21(-4.20%)
Mar 18, 2015
4.785
5.048
4.719
5.041
30,838,116
+0.23(+4.77%)
Mar 17, 2015
4.586
4.825
4.547
4.812
27,108,954
+0.16(+3.51%)
Mar 16, 2015
4.631
4.668
4.565
4.648
24,332,458
+0.07(+1.54%)
Mar 13, 2015
4.591
4.624
4.467
4.578
27,169,050
-0.18(-3.80%)
Mar 12, 2015
4.957
4.979
4.745
4.759
27,868,588
-0.10(-2.00%)
Mar 11, 2015
4.776
4.913
4.745
4.856
22,789,780
+0.09(+1.95%)
Mar 10, 2015
4.931
4.931
4.759
4.763
49,457,752
-0.11(-2.26%)
Mar 09, 2015
5.054
5.090
4.873
4.873
27,974,434
-0.27(-5.24%)
Mar 06, 2015
5.196
5.240
5.121
5.143
48,189,164
-0.16(-3.08%)
Mar 05, 2015
5.381
5.385
5.266
5.306
24,950,342
-0.08(-1.48%)
Mar 04, 2015
5.434
5.615
5.357
5.385
46,324,776
-0.23(-4.09%)
Mar 03, 2015
5.606
5.633
5.580
5.615
38,886,636
-0.00(-0.03%)
Mar 02, 2015
5.802
5.806
5.599
5.617
23,406,998
-0.20(-3.41%)
Feb 27, 2015
5.886
6.040
5.797
5.815
24,365,852
+0.00(+0.08%)
Feb 26, 2015
5.762
5.828
5.744
5.811
13,599,467
-0.02(-0.30%)
Feb 25, 2015
5.744
5.842
5.683
5.828
17,510,794
-0.07(-1.12%)
Feb 24, 2015
5.722
5.903
5.647
5.894
13,364,104
+0.17(+2.93%)
Feb 23, 2015
5.718
5.762
5.639
5.727
11,445,034
+0.04(+0.78%)
Feb 20, 2015
5.634
5.705
5.594
5.683
7,970,208
-0.01(-0.16%)
Feb 19, 2015
5.709
5.762
5.639
5.692
7,963,681
-0.08(-1.38%)
Feb 18, 2015
5.819
5.824
5.709
5.771
13,935,245
-0.04(-0.68%)
Feb 17, 2015
5.718
5.833
5.669
5.811
9,780,861
+0.12(+2.09%)
Feb 13, 2015
5.608
5.692
5.692
5.692
10,229,761
+0.13(+2.38%)
Feb 12, 2015
5.414
5.581
5.409
5.559
13,275,077
+0.25(+4.65%)
Feb 11, 2015
5.330
5.352
5.215
5.312
15,584,848
-0.21(-3.76%)
Feb 10, 2015
5.608
5.621
5.471
5.519
11,395,279
-0.23(-4.05%)
Feb 09, 2015
5.590
5.775
5.590
5.753
15,964,980
+0.11(+1.95%)
Feb 06, 2015
5.603
5.665
5.572
5.643
17,432,690
-0.11(-1.83%)
Feb 05, 2015
5.700
5.797
5.682
5.748
19,765,290
-0.07(-1.28%)
Feb 04, 2015
5.621
5.871
5.612
5.823
19,777,330
+0.05(+0.84%)
Feb 03, 2015
5.691
5.788
5.682
5.775
16,770,160
+0.21(+3.69%)
Feb 02, 2015
5.389
5.574
5.389
5.569
19,195,944
+0.09(+1.60%)
Jan 30, 2015
5.534
5.543
5.451
5.481
23,876,376
-0.38(-6.45%)
Jan 29, 2015
5.938
5.938
5.736
5.859
18,323,584
-0.08(-1.40%)
Jan 28, 2015
6.044
6.057
5.903
5.943
17,871,944
-0.20(-3.22%)
Jan 27, 2015
5.969
6.178
5.960
6.140
14,508,557
+0.05(+0.87%)
Jan 26, 2015
5.943
6.105
5.912
6.088
17,314,978
+0.09(+1.46%)
Jan 23, 2015
6.013
6.022
5.894
6.000
13,809,156
-0.14(-2.22%)
Jan 22, 2015
6.114
6.241
6.030
6.136
20,279,812
+0.12(+1.97%)
Jan 21, 2015
5.842
6.044
5.811
6.017
17,622,694
+0.18(+3.09%)
Jan 20, 2015
5.798
5.848
5.749
5.837
12,169,800
-0.14(-2.42%)
Jan 16, 2015
5.855
5.982
5.780
5.982
39,836,624
+0.19(+3.34%)
Jan 15, 2015
6.066
6.092
5.776
5.789
21,917,142
-0.22(-3.73%)
Jan 14, 2015
5.908
6.030
5.855
6.013
17,152,344
+0.19(+3.24%)
Jan 13, 2015
5.938
5.943
5.780
5.824
17,427,382
+0.07(+1.14%)
Jan 12, 2015
5.723
5.785
5.697
5.758
12,618,317
-0.17(-2.82%)
Jan 09, 2015
6.004
6.052
5.859
5.925
12,057,722
-0.12(-1.96%)
Jan 08, 2015
5.991
6.125
5.956
6.044
13,959,632
+0.06(+1.03%)
Jan 07, 2015
6.000
6.088
5.943
5.982
15,424,696
+0.15(+2.64%)
Jan 06, 2015
5.600
5.859
5.556
5.828
32,619,242
+0.27(+4.90%)
Jan 05, 2015
5.424
5.611
5.398
5.556
20,019,230
-0.07(-1.27%)
Jan 02, 2015
5.750
5.759
5.579
5.627
29,583,496
-0.24(-4.11%)
Dec 31, 2014
5.803
5.869
5.869
5.869
14,866,992
+0.04(+0.75%)
Dec 30, 2014
5.864
5.891
5.750
5.825
14,914,557
+0.05(+0.84%)
Dec 29, 2014
5.728
5.829
5.706
5.777
22,754,858
+0.04(+0.69%)
Dec 26, 2014
5.821
5.864
5.680
5.737
12,492,089
-0.09(-1.58%)
Dec 24, 2014
5.829
5.829
5.829
5.829
6,446,160
+0.12(+2.01%)
Dec 23, 2014
5.740
5.762
5.598
5.714
16,165,451
-0.05(-0.82%)
Dec 22, 2014
5.732
5.811
5.628
5.762
16,980,870
+0.10(+1.75%)
Dec 19, 2014
5.736
5.775
5.645
5.662
23,191,184
+0.06(+1.08%)
Dec 18, 2014
5.719
5.788
5.559
5.602
20,190,618
+0.06(+1.09%)
Dec 17, 2014
5.356
5.662
5.339
5.542
39,451,524
+0.36(+6.92%)
Dec 16, 2014
5.170
5.252
5.045
5.183
35,265,220
-0.11(-2.12%)
Dec 15, 2014
5.542
5.546
5.246
5.295
36,889,160
-0.25(-4.44%)
Dec 12, 2014
5.783
5.822
5.529
5.542
20,142,160
-0.26(-4.54%)
Dec 11, 2014
5.766
5.909
5.699
5.805
15,818,590
-0.02(-0.37%)
Dec 10, 2014
6.008
6.008
5.766
5.827
16,524,657
-0.19(-3.16%)
Dec 09, 2014
5.952
6.068
5.861
6.017
16,138,516
+0.11(+1.83%)
Dec 08, 2014
6.172
6.181
5.835
5.909
17,264,342
-0.29(-4.74%)
Dec 05, 2014
6.090
6.241
6.030
6.202
11,562,985
+0.07(+1.13%)
Dec 04, 2014
6.224
6.254
6.086
6.133
9,990,497
-0.13(-2.07%)
Dec 03, 2014
6.263
6.349
6.246
6.263
12,382,402
+0.05(+0.76%)
Dec 02, 2014
6.250
6.297
6.125
6.215
20,082,676
-0.13(-1.99%)
Dec 01, 2014
6.467
6.471
6.292
6.342
24,755,092
-0.34(-5.10%)
Nov 28, 2014
6.756
6.795
6.601
6.683
11,549,820
-0.34(-4.86%)
Nov 26, 2014
6.989
7.024
7.024
7.024
21,273,476
+0.09(+1.24%)
Nov 25, 2014
6.989
6.998
6.773
6.937
22,867,618
+0.10(+1.45%)
Nov 24, 2014
6.873
7.002
6.778
6.838
24,529,904
-0.25(-3.47%)
Nov 21, 2014
6.644
7.136
6.631
7.084
44,432,004
+0.66(+10.28%)
Nov 20, 2014
6.532
6.734
6.277
6.424
23,879,852
+0.02(+0.34%)
Nov 19, 2014
6.272
6.447
6.165
6.402
31,099,236
+0.31(+5.03%)
Nov 18, 2014
5.836
6.113
5.798
6.096
19,546,940
+0.31(+5.29%)
Nov 17, 2014
6.009
6.009
5.759
5.789
20,899,888
-0.16(-2.61%)
Nov 14, 2014
5.737
5.970
5.733
5.944
17,995,070
-0.04(-0.65%)
Nov 13, 2014
6.160
6.186
5.927
5.983
26,367,758
-0.20(-3.28%)
Nov 12, 2014
6.242
6.389
6.130
6.186
34,910,996
+0.03(+0.42%)
Nov 11, 2014
6.165
6.195
6.076
6.160
19,261,422
+0.04(+0.63%)
Nov 10, 2014
6.238
6.255
6.089
6.121
10,898,433
+0.03(+0.57%)
Nov 07, 2014
6.044
6.126
6.005
6.087
17,293,790
+0.03(+0.57%)
Nov 06, 2014
6.186
6.203
5.992
6.052
20,839,148
-0.25(-4.04%)
Nov 05, 2014
6.449
6.449
6.285
6.307
21,998,818
-0.05(-0.81%)
Nov 04, 2014
6.346
6.467
6.251
6.359
19,336,278
+0.02(+0.26%)
Nov 03, 2014
6.347
6.403
6.217
6.342
18,672,662
-0.12(-1.87%)
Oct 31, 2014
6.429
6.545
6.360
6.463
34,100,484
-0.01(-0.13%)
Oct 30, 2014
6.381
6.537
6.321
6.472
30,772,482
+0.55(+9.25%)
Oct 29, 2014
6.239
6.260
5.881
5.924
24,819,070
-0.16(-2.56%)
Oct 28, 2014
5.937
6.140
5.879
6.079
28,867,454
+0.34(+5.94%)
Oct 27, 2014
5.385
5.751
5.928
5.738
65,598,692
-0.19(-3.20%)
Oct 24, 2014
5.842
6.092
5.777
5.928
30,145,072
+0.22(+3.78%)
Oct 23, 2014
5.807
5.937
5.622
5.712
37,210,900
-0.33(-5.50%)
Oct 22, 2014
6.135
6.269
5.989
6.045
26,842,174
-0.04(-0.71%)
Oct 21, 2014
6.036
6.135
5.945
6.088
38,157,656
-0.37(-5.74%)
Oct 20, 2014
6.485
6.590
6.411
6.459
24,000,778
-0.20(-2.98%)
Oct 17, 2014
6.463
6.696
6.390
6.657
25,510,446
+0.33(+5.18%)
Oct 16, 2014
6.347
6.537
6.282
6.329
25,280,068
-0.30(-4.55%)
Oct 15, 2014
6.817
6.847
6.416
6.631
35,026,164
-0.50(-7.07%)
Oct 14, 2014
6.942
7.192
6.916
7.136
28,216,388
+0.07(+0.98%)
Oct 13, 2014
6.813
7.179
6.813
7.067
38,856,300
+0.58(+8.98%)
Oct 10, 2014
6.731
6.735
6.474
6.485
21,518,458
-0.38(-5.59%)
Oct 09, 2014
6.852
6.990
6.774
6.869
29,453,094
+0.09(+1.27%)
Oct 08, 2014
6.886
6.886
6.537
6.782
29,487,604
+0.00(+0.00%)
Oct 07, 2014
6.912
6.981
6.739
6.782
37,338,432
+0.05(+0.77%)
Oct 06, 2014
6.990
7.003
6.722
6.731
49,823,028
+0.62(+10.09%)
Oct 03, 2014
6.002
6.196
5.954
6.114
25,915,564
+0.11(+1.80%)
Oct 02, 2014
5.984
6.094
5.814
6.006
39,521,848
+0.17(+2.87%)
Oct 01, 2014
5.950
6.050
5.804
5.838
32,418,008
-0.31(-4.98%)
Sep 30, 2014
6.050
6.209
5.955
6.144
38,204,540
-0.13(-2.06%)
Sep 29, 2014
6.291
6.448
6.239
6.274
32,849,868
-0.57(-8.38%)
Sep 26, 2014
6.554
6.873
6.550
6.847
19,308,750
+0.32(+4.96%)
Sep 25, 2014
6.666
6.707
6.507
6.524
18,404,116
-0.25(-3.75%)
Sep 24, 2014
6.649
6.817
6.580
6.778
15,514,220
+0.09(+1.42%)
Sep 23, 2014
6.735
6.882
6.619
6.683
21,992,736
-0.08(-1.15%)
Sep 22, 2014
6.675
6.791
6.666
6.761
17,798,446
-0.13(-1.82%)
Sep 19, 2014
7.063
7.063
6.869
6.886
14,596,070
-0.19(-2.74%)
Sep 18, 2014
7.147
7.214
7.007
7.080
18,806,466
-0.13(-1.74%)
Sep 17, 2014
7.367
7.373
7.201
7.205
23,781,464
-0.04(-0.59%)
Sep 16, 2014
7.257
7.460
7.209
7.248
27,534,358
+0.25(+3.51%)
Sep 15, 2014
6.778
7.007
6.770
7.003
19,139,690
+0.19(+2.72%)
Sep 12, 2014
6.990
6.994
6.757
6.817
36,317,692
-0.34(-4.70%)
Sep 11, 2014
7.197
7.261
7.119
7.153
24,382,234
+0.00(+0.00%)
Sep 10, 2014
7.317
7.326
7.115
7.153
44,048,836
-0.24(-3.21%)
Sep 09, 2014
7.494
7.567
7.343
7.391
20,315,498
-0.21(-2.78%)
Sep 08, 2014
7.904
7.962
7.567
7.602
24,856,116
-0.24(-3.08%)
Sep 05, 2014
7.753
7.865
7.710
7.843
19,082,190
+0.11(+1.45%)
Sep 04, 2014
7.861
7.977
7.692
7.731
29,515,702
-0.25(-3.19%)
Sep 03, 2014
7.999
8.048
7.861
7.986
17,858,648
-0.00(-0.05%)
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.