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
)
2.430
-0.010 (-0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Sep 29, 2006
3.682
3.730
3.674
3.719
9,820,544
-0.00(-0.06%)
Sep 28, 2006
3.705
3.732
3.670
3.721
7,322,367
+0.03(+0.69%)
Sep 27, 2006
3.640
3.701
3.630
3.696
15,298,420
+0.06(+1.56%)
Sep 26, 2006
3.628
3.667
3.572
3.639
15,823,880
+0.05(+1.37%)
Sep 25, 2006
3.455
3.612
3.455
3.590
12,451,431
+0.03(+0.75%)
Sep 22, 2006
3.542
3.568
3.450
3.563
16,604,897
-0.02(-0.44%)
Sep 21, 2006
3.669
3.733
3.526
3.579
17,411,918
-0.11(-3.02%)
Sep 20, 2006
3.778
3.798
3.652
3.690
9,330,055
-0.04(-0.96%)
Sep 19, 2006
3.825
3.825
3.660
3.726
11,010,451
-0.10(-2.71%)
Sep 18, 2006
3.846
3.874
3.760
3.830
10,151,422
+0.07(+1.75%)
Sep 15, 2006
3.774
3.803
3.737
3.764
11,594,196
+0.04(+0.96%)
Sep 14, 2006
3.774
3.774
3.707
3.728
6,625,639
-0.05(-1.21%)
Sep 13, 2006
3.729
3.827
3.729
3.774
10,111,071
+0.03(+0.86%)
Sep 12, 2006
3.585
3.744
3.585
3.742
10,235,711
+0.17(+4.84%)
Sep 11, 2006
3.599
3.623
3.545
3.569
9,279,840
-0.06(-1.60%)
Sep 08, 2006
3.613
3.661
3.601
3.627
5,784,544
+0.02(+0.65%)
Sep 07, 2006
3.595
3.624
3.508
3.603
7,888,178
-0.01(-0.40%)
Sep 06, 2006
3.649
3.675
3.602
3.618
11,752,013
-0.11(-3.02%)
Sep 05, 2006
3.747
3.752
3.684
3.730
9,356,955
+0.01(+0.21%)
Sep 01, 2006
3.651
3.778
3.646
3.723
12,238,916
+0.07(+2.02%)
Aug 31, 2006
3.703
3.706
3.613
3.649
8,416,328
+0.00(+0.03%)
Aug 30, 2006
3.663
3.688
3.627
3.648
5,226,803
+0.01(+0.21%)
Aug 29, 2006
3.674
3.674
3.589
3.640
9,690,524
+0.02(+0.62%)
Aug 28, 2006
3.482
3.638
3.476
3.618
7,776,091
+0.14(+3.91%)
Aug 25, 2006
3.535
3.588
3.468
3.482
9,596,371
-0.05(-1.51%)
Aug 24, 2006
3.571
3.593
3.458
3.535
15,385,399
-0.02(-0.63%)
Aug 23, 2006
3.636
3.672
3.558
3.558
10,388,148
-0.10(-2.86%)
Aug 22, 2006
3.663
3.720
3.612
3.662
7,031,839
-0.03(-0.73%)
Aug 21, 2006
3.691
3.706
3.668
3.689
7,910,595
-0.03(-0.93%)
Aug 18, 2006
3.775
3.786
3.718
3.724
8,833,289
-0.07(-1.91%)
Aug 17, 2006
3.784
3.844
3.755
3.796
11,445,345
+0.04(+1.04%)
Aug 16, 2006
3.797
3.822
3.707
3.757
12,576,071
+0.04(+0.96%)
Aug 15, 2006
3.624
3.738
3.604
3.721
8,496,133
+0.17(+4.87%)
Aug 14, 2006
3.661
3.662
3.542
3.549
4,641,265
-0.07(-1.82%)
Aug 11, 2006
3.653
3.659
3.592
3.614
8,561,592
-0.04(-1.04%)
Aug 10, 2006
3.576
3.653
3.547
3.652
10,199,844
+0.05(+1.42%)
Aug 09, 2006
3.703
3.749
3.580
3.601
11,240,003
-0.03(-0.92%)
Aug 08, 2006
3.725
3.759
3.613
3.634
15,536,940
-0.05(-1.39%)
Aug 07, 2006
3.769
3.781
3.666
3.686
13,039,659
-0.10(-2.62%)
Aug 04, 2006
3.792
3.845
3.737
3.785
11,679,381
+0.08(+2.29%)
Aug 03, 2006
3.714
3.727
3.662
3.700
11,018,521
-0.01(-0.36%)
Aug 02, 2006
3.718
3.746
3.666
3.714
9,141,750
+0.05(+1.40%)
Aug 01, 2006
3.690
3.690
3.617
3.662
9,087,949
-0.08(-2.06%)
Jul 31, 2006
3.746
3.773
3.705
3.739
11,862,306
-0.01(-0.18%)
Jul 28, 2006
3.602
3.758
3.602
3.746
14,062,782
+0.16(+4.32%)
Jul 27, 2006
3.658
3.679
3.540
3.591
13,898,688
-0.02(-0.49%)
Jul 26, 2006
3.571
3.642
3.525
3.609
11,641,720
+0.01(+0.28%)
Jul 25, 2006
3.551
3.602
3.514
3.599
8,734,653
+0.04(+1.22%)
Jul 24, 2006
3.457
3.563
3.453
3.555
9,519,256
+0.18(+5.28%)
Jul 21, 2006
3.426
3.426
3.352
3.377
8,684,438
-0.00(-0.07%)
Jul 20, 2006
3.483
3.520
3.376
3.379
11,580,745
-0.09(-2.57%)
Jul 19, 2006
3.204
3.468
3.192
3.468
15,472,378
+0.27(+8.59%)
Jul 18, 2006
3.231
3.273
3.111
3.194
13,777,635
+0.01(+0.28%)
Jul 17, 2006
3.193
3.255
3.173
3.185
7,964,396
-0.04(-1.35%)
Jul 14, 2006
3.287
3.289
3.197
3.229
12,233,535
-0.02(-0.65%)
Jul 13, 2006
3.367
3.367
3.231
3.250
13,887,031
-0.16(-4.77%)
Jul 12, 2006
3.503
3.520
3.391
3.413
7,182,483
-0.09(-2.58%)
Jul 11, 2006
3.448
3.503
3.382
3.503
5,493,120
+0.02(+0.58%)
Jul 10, 2006
3.535
3.558
3.438
3.483
5,203,489
+0.02(+0.64%)
Jul 07, 2006
3.570
3.589
3.454
3.461
8,386,737
-0.11(-3.06%)
Jul 06, 2006
3.541
3.611
3.539
3.570
9,579,334
+0.07(+1.94%)
Jul 05, 2006
3.552
3.562
3.455
3.502
13,971,320
-0.13(-3.62%)
Jul 03, 2006
3.543
3.638
3.540
3.633
8,903,230
+0.17(+4.79%)
Jun 30, 2006
3.540
3.549
3.427
3.467
17,370,670
+0.02(+0.45%)
Jun 29, 2006
3.128
3.468
3.119
3.452
35,122,432
+0.35(+11.33%)
Jun 28, 2006
3.086
3.114
3.051
3.100
15,395,263
+0.00(+0.00%)
Jun 27, 2006
3.162
3.178
3.079
3.100
9,837,581
-0.06(-1.87%)
Jun 26, 2006
3.178
3.201
3.146
3.159
6,882,989
+0.03(+1.00%)
Jun 23, 2006
3.059
3.176
3.032
3.128
8,158,081
-0.01(-0.21%)
Jun 22, 2006
3.201
3.212
3.086
3.135
15,706,414
-0.06(-1.95%)
Jun 21, 2006
3.060
3.203
3.053
3.197
17,826,188
+0.10(+3.32%)
Jun 20, 2006
3.029
3.119
3.024
3.095
11,718,836
+0.08(+2.70%)
Jun 19, 2006
3.134
3.134
2.991
3.013
12,942,817
-0.07(-2.14%)
Jun 16, 2006
3.048
3.124
3.012
3.079
15,738,695
-0.01(-0.47%)
Jun 15, 2006
3.039
3.128
3.009
3.094
25,386,178
+0.19(+6.45%)
Jun 14, 2006
2.873
2.912
2.777
2.906
25,224,774
+0.09(+3.25%)
Jun 13, 2006
2.872
2.955
2.752
2.815
33,336,228
-0.12(-4.25%)
Jun 12, 2006
3.154
3.167
2.922
2.940
18,620,656
-0.21(-6.79%)
Jun 09, 2006
3.212
3.263
3.116
3.154
22,837,786
-0.01(-0.18%)
Jun 08, 2006
3.089
3.176
3.000
3.159
30,323,350
-0.07(-2.07%)
Jun 07, 2006
3.340
3.381
3.207
3.226
24,157,712
-0.16(-4.80%)
Jun 06, 2006
3.440
3.450
3.334
3.389
17,749,970
-0.07(-1.97%)
Jun 05, 2006
3.562
3.569
3.435
3.457
11,264,214
-0.11(-3.06%)
Jun 02, 2006
3.670
3.694
3.481
3.566
14,707,502
-0.05(-1.33%)
Jun 01, 2006
3.429
3.614
3.427
3.614
18,555,196
+0.21(+6.09%)
May 31, 2006
3.516
3.562
3.368
3.407
18,969,468
-0.05(-1.42%)
May 30, 2006
3.603
3.611
3.391
3.456
24,035,764
-0.22(-6.03%)
May 26, 2006
3.691
3.725
3.631
3.678
23,107,690
+0.06(+1.76%)
May 25, 2006
3.448
3.630
3.366
3.614
32,759,656
+0.27(+8.00%)
May 24, 2006
3.491
3.579
3.250
3.347
41,771,384
-0.22(-6.22%)
May 23, 2006
3.695
3.778
3.568
3.569
37,862,716
-0.05(-1.36%)
May 22, 2006
3.549
3.687
3.475
3.618
40,980,504
-0.19(-5.06%)
May 19, 2006
3.903
3.909
3.753
3.811
25,947,506
-0.04(-0.96%)
May 18, 2006
3.941
3.978
3.805
3.847
24,172,060
-0.07(-1.82%)
May 17, 2006
3.945
3.984
3.860
3.919
27,615,348
-0.11(-2.82%)
May 16, 2006
4.082
4.097
3.987
4.033
14,459,119
+0.02(+0.58%)
May 15, 2006
3.946
4.115
3.945
4.009
26,925,794
-0.13(-3.20%)
May 12, 2006
4.145
4.188
4.095
4.142
20,016,800
-0.12(-2.88%)
May 11, 2006
4.386
4.400
4.233
4.265
15,779,943
-0.14(-3.09%)
May 10, 2006
4.413
4.422
4.350
4.401
13,078,217
-0.04(-0.90%)
May 09, 2006
4.472
4.482
4.422
4.441
13,140,089
+0.02(+0.43%)
May 08, 2006
4.427
4.488
4.405
4.422
15,248,206
+0.01(+0.33%)
May 05, 2006
4.402
4.427
4.379
4.407
13,132,915
+0.07(+1.57%)
May 04, 2006
4.349
4.360
4.275
4.339
12,063,164
+0.04(+0.86%)
May 03, 2006
4.349
4.355
4.282
4.302
9,816,060
+0.00(+0.00%)
May 02, 2006
4.236
4.324
4.214
4.302
16,682,012
+0.10(+2.28%)
May 01, 2006
4.269
4.290
4.204
4.207
7,022,872
-0.04(-0.92%)
Apr 28, 2006
4.294
4.294
4.221
4.246
10,565,693
-0.02(-0.55%)
Apr 27, 2006
4.204
4.292
4.179
4.269
7,406,655
-0.01(-0.13%)
Apr 26, 2006
4.243
4.305
4.224
4.275
8,488,960
+0.03(+0.63%)
Apr 25, 2006
4.304
4.304
4.202
4.248
9,226,039
-0.06(-1.30%)
Apr 24, 2006
4.323
4.323
4.247
4.304
6,519,829
-0.02(-0.39%)
Apr 21, 2006
4.331
4.374
4.294
4.320
6,144,116
+0.02(+0.39%)
Apr 20, 2006
4.265
4.362
4.241
4.304
22,184,996
+0.13(+3.07%)
Apr 19, 2006
4.158
4.220
4.118
4.175
29,639,176
+0.15(+3.68%)
Apr 18, 2006
3.961
4.091
3.939
4.027
25,373,624
+0.09(+2.38%)
Apr 17, 2006
3.953
4.071
3.913
3.933
7,471,217
-0.01(-0.20%)
Apr 13, 2006
3.947
3.941
3.883
3.941
11,373,610
-0.01(-0.14%)
Apr 12, 2006
3.948
3.981
3.937
3.947
8,811,768
-0.02(-0.45%)
Apr 11, 2006
4.048
4.062
3.926
3.965
14,872,493
-0.04(-1.06%)
Apr 10, 2006
4.064
4.078
3.970
4.007
16,506,261
-0.11(-2.73%)
Apr 07, 2006
4.217
4.217
4.094
4.120
12,964,337
-0.07(-1.78%)
Apr 06, 2006
4.193
4.232
4.156
4.194
10,131,695
+0.00(+0.03%)
Apr 05, 2006
4.164
4.209
4.126
4.193
12,603,868
+0.04(+0.94%)
Apr 04, 2006
4.188
4.204
4.137
4.154
8,801,008
+0.02(+0.40%)
Apr 03, 2006
4.053
4.198
4.053
4.137
19,673,368
+0.13(+3.31%)
Mar 31, 2006
4.009
4.059
3.963
4.005
9,558,711
-0.00(-0.11%)
Mar 30, 2006
4.100
4.115
3.965
4.009
12,946,404
+0.00(+0.06%)
Mar 29, 2006
3.952
4.020
3.947
4.007
17,066,692
+0.06(+1.58%)
Mar 28, 2006
3.941
4.065
3.910
3.945
41,871,816
-0.24(-5.68%)
Mar 27, 2006
4.182
4.210
4.118
4.182
14,893,117
-0.09(-2.11%)
Mar 24, 2006
4.342
4.348
4.249
4.272
6,412,227
-0.01(-0.13%)
Mar 23, 2006
4.383
4.394
4.227
4.278
13,775,841
-0.08(-1.94%)
Mar 22, 2006
4.279
4.389
4.279
4.363
11,744,840
+0.05(+1.16%)
Mar 21, 2006
4.462
4.462
4.282
4.313
15,299,317
-0.17(-3.69%)
Mar 20, 2006
4.556
4.599
4.441
4.478
10,011,539
-0.05(-1.21%)
Mar 17, 2006
4.520
4.556
4.469
4.532
10,592,594
+0.02(+0.35%)
Mar 16, 2006
4.558
4.600
4.493
4.517
12,751,822
+0.03(+0.60%)
Mar 15, 2006
4.460
4.517
4.412
4.490
8,871,846
+0.10(+2.18%)
Mar 14, 2006
4.288
4.403
4.255
4.394
8,447,712
+0.10(+2.36%)
Mar 13, 2006
4.320
4.385
4.277
4.292
13,262,038
+0.04(+1.05%)
Mar 10, 2006
4.143
4.281
4.073
4.248
15,093,078
+0.15(+3.70%)
Mar 09, 2006
4.282
4.326
4.072
4.096
15,927,000
-0.14(-3.29%)
Mar 08, 2006
4.268
4.270
4.112
4.236
27,559,754
-0.12(-2.72%)
Mar 07, 2006
4.453
4.458
4.271
4.354
18,100,576
-0.22(-4.71%)
Mar 06, 2006
4.746
4.746
4.522
4.569
8,928,338
-0.18(-3.74%)
Mar 03, 2006
4.734
4.779
4.689
4.746
10,781,795
-0.04(-0.93%)
Mar 02, 2006
4.764
4.886
4.731
4.791
12,004,880
-0.01(-0.23%)
Mar 01, 2006
4.717
4.843
4.678
4.802
13,140,089
+0.18(+3.86%)
Feb 28, 2006
4.657
4.637
4.495
4.624
9,870,758
-0.03(-0.72%)
Feb 27, 2006
4.628
4.733
4.596
4.657
7,802,095
+0.08(+1.85%)
Feb 24, 2006
4.483
4.613
4.483
4.572
12,721,335
+0.11(+2.55%)
Feb 23, 2006
4.581
4.592
4.427
4.459
20,708,148
-0.12(-2.73%)
Feb 22, 2006
4.539
4.590
4.512
4.584
16,977,920
-0.10(-2.17%)
Feb 21, 2006
4.638
4.691
4.598
4.685
21,940,200
+0.02(+0.43%)
Feb 17, 2006
4.684
4.750
4.629
4.665
18,045,878
-0.01(-0.17%)
Feb 16, 2006
4.440
4.716
4.416
4.673
19,984,520
+0.35(+7.99%)
Feb 15, 2006
4.277
4.366
4.238
4.327
8,211,883
+0.05(+1.17%)
Feb 14, 2006
4.198
4.329
4.127
4.277
8,463,853
+0.09(+2.10%)
Feb 13, 2006
4.271
4.343
4.170
4.189
6,772,696
-0.10(-2.37%)
Feb 10, 2006
4.349
4.381
4.271
4.290
12,688,157
+0.12(+2.83%)
Feb 09, 2006
4.115
4.232
4.100
4.172
10,780,002
+0.11(+2.77%)
Feb 08, 2006
3.997
4.071
3.986
4.059
11,885,620
-0.00(-0.08%)
Feb 07, 2006
4.161
4.180
4.042
4.063
12,251,469
-0.16(-3.85%)
Feb 06, 2006
4.297
4.318
4.204
4.226
11,665,931
+0.02(+0.37%)
Feb 03, 2006
4.071
4.248
4.071
4.210
12,818,177
-0.03(-0.68%)
Feb 02, 2006
4.400
4.408
4.176
4.239
12,914,123
-0.19(-4.18%)
Feb 01, 2006
4.369
4.451
4.325
4.424
12,053,301
-0.03(-0.68%)
Jan 31, 2006
4.377
4.456
4.294
4.454
14,706,605
+0.00(+0.05%)
Jan 30, 2006
4.286
4.461
4.282
4.452
15,072,455
+0.19(+4.50%)
Jan 27, 2006
4.221
4.374
4.210
4.260
21,375,286
+0.03(+0.71%)
Jan 26, 2006
4.082
4.237
4.043
4.230
20,373,684
+0.18(+4.46%)
Jan 25, 2006
4.182
4.199
4.038
4.049
9,009,937
-0.03(-0.71%)
Jan 24, 2006
3.926
4.083
3.903
4.078
15,686,687
+0.22(+5.69%)
Jan 23, 2006
3.775
3.869
3.749
3.859
7,181,586
+0.09(+2.37%)
Jan 20, 2006
3.792
3.900
3.742
3.769
9,645,689
-0.02(-0.47%)
Jan 19, 2006
3.656
3.791
3.652
3.787
14,643,837
+0.20(+5.53%)
Jan 18, 2006
3.570
3.646
3.541
3.589
12,993,928
-0.09(-2.54%)
Jan 17, 2006
3.685
3.710
3.608
3.682
14,252,880
+0.00(+0.06%)
Jan 13, 2006
3.619
3.692
3.614
3.680
8,362,526
+0.08(+2.17%)
Jan 12, 2006
3.708
3.708
3.571
3.602
7,181,586
-0.05(-1.28%)
Jan 11, 2006
3.630
3.672
3.618
3.649
6,910,786
+0.06(+1.80%)
Jan 10, 2006
3.532
3.593
3.486
3.584
10,315,516
-0.03(-0.71%)
Jan 09, 2006
3.585
3.613
3.561
3.610
9,340,815
+0.05(+1.28%)
Jan 06, 2006
3.535
3.575
3.534
3.564
9,145,337
+0.04(+1.01%)
Jan 05, 2006
3.546
3.561
3.498
3.529
7,374,375
-0.00(-0.13%)
Jan 04, 2006
3.518
3.555
3.485
3.533
14,858,146
+0.11(+3.13%)
Jan 03, 2006
3.351
3.438
3.275
3.426
20,838,168
+0.18(+5.39%)
Dec 30, 2005
3.236
3.265
3.198
3.251
2,846,989
-0.02(-0.55%)
Dec 29, 2005
3.283
3.304
3.253
3.269
5,665,284
-0.01(-0.41%)
Dec 28, 2005
3.287
3.309
3.235
3.282
8,000,264
-0.05(-1.37%)
Dec 27, 2005
3.313
3.377
3.292
3.328
5,303,918
-0.10(-2.96%)
Dec 23, 2005
3.415
3.447
3.372
3.429
3,865,628
+0.02(+0.46%)
Dec 22, 2005
3.464
3.464
3.386
3.414
8,712,236
-0.02(-0.62%)
Dec 21, 2005
3.329
3.474
3.329
3.435
13,763,288
+0.16(+4.73%)
Dec 20, 2005
3.236
3.298
3.236
3.280
8,165,255
+0.06(+1.73%)
Dec 19, 2005
3.332
3.349
3.096
3.224
16,518,815
-0.13(-3.86%)
Dec 16, 2005
3.356
3.409
3.346
3.353
10,213,294
-0.01(-0.36%)
Dec 15, 2005
3.346
3.366
3.290
3.366
10,967,410
+0.01(+0.37%)
Dec 14, 2005
3.390
3.424
3.346
3.353
12,197,668
-0.09(-2.69%)
Dec 13, 2005
3.464
3.464
3.391
3.446
12,802,037
-0.02(-0.48%)
Dec 12, 2005
3.466
3.504
3.419
3.463
10,778,208
-0.01(-0.29%)
Dec 09, 2005
3.368
3.487
3.361
3.473
24,034,866
-0.05(-1.42%)
Dec 08, 2005
3.703
3.703
3.481
3.523
18,544,436
-0.22(-5.81%)
Dec 07, 2005
3.914
3.914
3.685
3.740
19,666,196
-0.20(-5.15%)
Dec 06, 2005
3.863
3.947
3.834
3.943
17,179,674
+0.16(+4.28%)
Dec 05, 2005
3.652
3.786
3.624
3.782
22,910,418
+0.15(+4.11%)
Dec 02, 2005
3.555
3.647
3.526
3.632
12,337,551
+0.09(+2.66%)
Dec 01, 2005
3.473
3.538
3.473
3.538
132,803,304
+0.11(+3.34%)
Nov 30, 2005
3.418
3.452
3.399
3.424
24,621,302
+0.01(+0.23%)
Nov 29, 2005
3.443
3.481
3.409
3.416
6,529,693
+0.01(+0.43%)
Nov 28, 2005
3.529
3.546
3.401
3.401
9,185,688
-0.05(-1.42%)
Nov 25, 2005
3.393
3.485
3.379
3.450
7,629,034
+0.06(+1.69%)
Nov 23, 2005
3.297
3.420
3.290
3.393
19,852,706
+0.10(+3.19%)
Nov 22, 2005
3.139
3.295
3.100
3.288
15,356,705
+0.08(+2.36%)
Nov 21, 2005
3.206
3.231
3.188
3.212
9,248,456
+0.03(+1.07%)
Nov 18, 2005
3.224
3.227
3.165
3.178
11,578,055
-0.09(-2.70%)
Nov 17, 2005
3.245
3.282
3.242
3.266
10,277,856
+0.04(+1.26%)
Nov 16, 2005
3.228
3.237
3.208
3.226
6,300,140
-0.02(-0.60%)
Nov 15, 2005
3.279
3.284
3.239
3.245
6,448,991
-0.01(-0.31%)
Nov 14, 2005
3.150
3.285
3.131
3.255
16,328,717
+0.04(+1.11%)
Nov 11, 2005
3.142
3.239
3.141
3.220
13,954,283
+0.08(+2.47%)
Nov 10, 2005
3.123
3.170
3.089
3.142
10,634,738
+0.04(+1.42%)
Nov 09, 2005
3.061
3.116
3.040
3.098
6,400,570
+0.02(+0.65%)
Nov 08, 2005
3.017
3.084
2.972
3.078
8,247,750
+0.03(+0.84%)
Nov 07, 2005
3.004
3.087
2.989
3.052
12,928,470
+0.00(+0.00%)
Nov 04, 2005
3.021
3.056
2.972
3.052
7,863,967
+0.03(+1.09%)
Nov 03, 2005
3.083
3.140
2.966
3.019
19,287,792
-0.06(-1.90%)
Nov 02, 2005
3.031
3.114
3.003
3.078
6,929,617
+0.05(+1.55%)
Nov 01, 2005
2.941
3.042
2.941
3.031
12,507,026
+0.14(+4.76%)
Oct 31, 2005
2.801
2.900
2.796
2.893
10,112,865
+0.13(+4.62%)
Oct 28, 2005
2.704
2.775
2.700
2.766
8,509,584
+0.10(+3.92%)
Oct 27, 2005
2.772
2.772
2.644
2.661
7,849,620
-0.09(-3.26%)
Oct 26, 2005
2.733
2.796
2.716
2.751
4,533,662
+0.02(+0.67%)
Oct 25, 2005
2.780
2.796
2.704
2.733
8,436,055
-0.00(-0.04%)
Oct 24, 2005
2.692
2.748
2.692
2.734
6,737,725
+0.06(+2.42%)
Oct 21, 2005
2.646
2.705
2.604
2.669
11,748,426
+0.07(+2.75%)
Oct 20, 2005
2.710
2.723
2.566
2.598
15,421,267
-0.14(-5.00%)
Oct 19, 2005
2.706
2.746
2.656
2.735
17,263,068
-0.00(-0.14%)
Oct 18, 2005
2.861
2.861
2.738
2.738
10,699,300
-0.07(-2.58%)
Oct 17, 2005
2.752
2.838
2.730
2.811
10,715,440
+0.11(+4.09%)
Oct 14, 2005
2.749
2.749
2.606
2.700
11,226,553
-0.03(-0.92%)
Oct 13, 2005
2.688
2.751
2.649
2.726
20,374,580
+0.01(+0.23%)
Oct 12, 2005
2.861
2.869
2.626
2.719
11,413,064
-0.13(-4.67%)
Oct 11, 2005
2.844
2.891
2.837
2.853
10,817,663
+0.08(+2.71%)
Oct 10, 2005
2.808
2.835
2.766
2.777
11,710,765
+0.00(+0.02%)
Oct 07, 2005
2.716
2.788
2.678
2.777
16,698,153
+0.17(+6.64%)
Oct 06, 2005
2.674
2.680
2.580
2.604
14,101,340
-0.11(-4.19%)
Oct 05, 2005
2.771
2.780
2.709
2.718
11,457,899
-0.09(-3.10%)
Oct 04, 2005
2.821
2.891
2.805
2.805
14,897,600
-0.01(-0.32%)
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.