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 (%)
Sep 30, 2021
3.303
3.329
3.252
3.286
40,755,016
-0.01(-0.26%)
Sep 29, 2021
3.252
3.333
3.222
3.295
57,995,552
+0.09(+2.67%)
Sep 28, 2021
3.372
3.406
3.217
3.209
60,311,440
-0.12(-3.61%)
Sep 27, 2021
3.243
3.380
3.217
3.329
74,358,128
+0.07(+2.11%)
Sep 24, 2021
3.303
3.320
3.235
3.260
28,965,452
-0.09(-2.81%)
Sep 23, 2021
3.252
3.380
3.252
3.355
36,854,516
+0.12(+3.71%)
Sep 22, 2021
3.217
3.277
3.200
3.235
38,732,848
+0.05(+1.62%)
Sep 21, 2021
3.114
3.226
3.106
3.183
47,597,564
+0.09(+2.77%)
Sep 20, 2021
3.200
3.200
3.063
3.097
41,558,140
-0.15(-4.75%)
Sep 17, 2021
3.338
3.346
3.235
3.252
42,260,612
-0.13(-3.81%)
Sep 16, 2021
3.415
3.415
3.342
3.380
29,690,254
-0.06(-1.75%)
Sep 15, 2021
3.449
3.475
3.423
3.440
22,624,522
-0.04(-1.23%)
Sep 14, 2021
3.518
3.543
3.449
3.483
37,226,300
-0.04(-1.22%)
Sep 13, 2021
3.492
3.561
3.462
3.526
31,289,126
+0.09(+2.75%)
Sep 10, 2021
3.509
3.535
3.415
3.432
48,491,584
-0.02(-0.50%)
Sep 09, 2021
3.423
3.518
3.346
3.449
68,743,192
+0.05(+1.51%)
Sep 08, 2021
3.604
3.629
3.398
3.398
48,276,492
-0.27(-7.48%)
Sep 07, 2021
3.672
3.741
3.629
3.672
16,617,629
+0.01(+0.23%)
Sep 03, 2021
3.698
3.715
3.634
3.664
36,648,608
-0.04(-1.16%)
Sep 02, 2021
3.767
3.809
3.681
3.706
32,683,702
-0.13(-3.50%)
Sep 01, 2021
3.858
3.918
3.815
3.841
20,237,180
+0.00(+0.00%)
Aug 31, 2021
3.841
3.926
3.806
3.841
32,781,732
+0.03(+0.90%)
Aug 30, 2021
3.832
3.854
3.776
3.806
19,972,944
-0.05(-1.33%)
Aug 27, 2021
3.755
3.858
3.738
3.858
20,187,470
+0.11(+2.97%)
Aug 26, 2021
3.815
3.832
3.746
3.746
17,800,002
-0.11(-2.89%)
Aug 25, 2021
3.789
3.866
3.764
3.858
19,592,444
+0.02(+0.45%)
Aug 24, 2021
3.678
3.858
3.678
3.841
31,830,704
+0.21(+5.66%)
Aug 23, 2021
3.635
3.661
3.592
3.635
27,984,514
+0.01(+0.24%)
Aug 20, 2021
3.541
3.626
3.536
3.626
34,022,176
+0.00(+0.00%)
Aug 19, 2021
3.635
3.652
3.532
3.626
49,668,292
-0.02(-0.47%)
Aug 18, 2021
3.721
3.781
3.635
3.644
48,648,880
-0.09(-2.30%)
Aug 17, 2021
3.695
3.798
3.678
3.729
30,497,278
-0.01(-0.23%)
Aug 16, 2021
3.824
3.828
3.729
3.738
20,507,214
-0.09(-2.46%)
Aug 13, 2021
3.789
3.832
3.729
3.832
22,790,856
+0.03(+0.90%)
Aug 12, 2021
3.849
3.866
3.772
3.798
29,308,826
-0.07(-1.77%)
Aug 11, 2021
3.849
3.931
3.806
3.866
25,857,710
+0.01(+0.22%)
Aug 10, 2021
3.849
3.905
3.828
3.858
26,481,322
-0.01(-0.22%)
Aug 09, 2021
3.901
3.944
3.858
3.866
25,540,274
-0.03(-0.88%)
Aug 06, 2021
3.849
3.905
3.779
3.901
30,651,740
+0.06(+1.56%)
Aug 05, 2021
3.918
3.974
3.781
3.841
49,601,988
-0.03(-0.67%)
Aug 04, 2021
3.909
3.969
3.832
3.866
53,446,304
-0.16(-4.04%)
Aug 03, 2021
3.986
4.055
3.892
4.029
43,808,444
-0.01(-0.13%)
Aug 02, 2021
4.103
4.172
4.018
4.035
32,328,362
+0.03(+0.86%)
Jul 30, 2021
4.112
4.180
3.966
4.001
33,081,264
-0.14(-3.31%)
Jul 29, 2021
4.180
4.197
4.095
4.138
19,108,422
+0.00(+0.00%)
Jul 28, 2021
4.052
4.172
4.052
4.138
31,755,942
+0.14(+3.43%)
Jul 27, 2021
3.949
4.018
3.919
4.001
24,053,638
+0.03(+0.65%)
Jul 26, 2021
3.923
4.001
3.915
3.975
20,817,690
+0.06(+1.53%)
Jul 23, 2021
3.966
3.992
3.872
3.915
22,305,462
-0.01(-0.22%)
Jul 22, 2021
3.975
3.981
3.915
3.923
26,027,714
-0.05(-1.29%)
Jul 21, 2021
3.941
4.009
3.928
3.975
28,695,262
+0.03(+0.87%)
Jul 20, 2021
3.855
3.975
3.829
3.941
31,927,528
+0.05(+1.32%)
Jul 19, 2021
3.975
3.983
3.863
3.889
32,528,184
-0.16(-4.02%)
Jul 16, 2021
4.146
4.163
4.043
4.052
29,593,068
-0.08(-1.87%)
Jul 15, 2021
4.189
4.232
4.078
4.129
28,595,466
-0.08(-1.83%)
Jul 14, 2021
4.309
4.343
4.172
4.206
39,864,400
+0.08(+1.87%)
Jul 13, 2021
4.095
4.172
4.069
4.129
26,282,240
+0.00(+0.00%)
Jul 12, 2021
4.026
4.155
4.009
4.129
27,099,452
+0.11(+2.77%)
Jul 09, 2021
4.026
4.060
3.992
4.018
13,117,488
+0.05(+1.30%)
Jul 08, 2021
3.958
4.018
3.898
3.966
37,566,048
-0.05(-1.28%)
Jul 07, 2021
4.043
4.073
3.958
4.018
27,612,692
+0.01(+0.21%)
Jul 06, 2021
4.103
4.142
4.009
4.009
25,339,004
-0.27(-6.40%)
Jul 02, 2021
4.275
4.292
4.172
4.283
28,403,846
+0.09(+2.17%)
Jul 01, 2021
4.318
4.335
4.159
4.192
30,241,534
-0.11(-2.53%)
Jun 30, 2021
4.301
4.372
4.280
4.301
31,006,518
-0.08(-1.91%)
Jun 29, 2021
4.419
4.440
4.326
4.385
24,829,696
-0.04(-0.95%)
Jun 28, 2021
4.452
4.461
4.352
4.427
32,506,264
-0.02(-0.38%)
Jun 25, 2021
4.603
4.611
4.406
4.444
23,537,296
-0.18(-3.81%)
Jun 24, 2021
4.586
4.628
4.536
4.620
26,546,496
+0.07(+1.47%)
Jun 23, 2021
4.553
4.649
4.511
4.553
29,735,724
+0.00(+0.00%)
Jun 22, 2021
4.544
4.578
4.502
4.553
33,798,884
-0.03(-0.73%)
Jun 21, 2021
4.553
4.595
4.523
4.586
17,311,740
+0.07(+1.48%)
Jun 18, 2021
4.628
4.653
4.494
4.519
29,018,100
-0.12(-2.53%)
Jun 17, 2021
4.729
4.762
4.607
4.637
34,729,356
-0.02(-0.36%)
Jun 16, 2021
4.620
4.754
4.565
4.653
48,386,628
+0.02(+0.36%)
Jun 15, 2021
4.603
4.645
4.544
4.637
22,217,368
+0.03(+0.73%)
Jun 14, 2021
4.603
4.653
4.536
4.603
26,305,092
+0.04(+0.92%)
Jun 11, 2021
4.586
4.611
4.490
4.561
35,039,148
-0.05(-1.09%)
Jun 10, 2021
4.670
4.695
4.595
4.611
28,217,038
+0.02(+0.36%)
Jun 09, 2021
4.645
4.746
4.586
4.595
39,838,392
-0.11(-2.32%)
Jun 08, 2021
4.628
4.754
4.611
4.704
34,679,280
+0.01(+0.18%)
Jun 07, 2021
4.628
4.779
4.578
4.695
36,809,944
+0.04(+0.90%)
Jun 04, 2021
4.578
4.687
4.561
4.653
27,877,276
+0.12(+2.59%)
Jun 03, 2021
4.528
4.594
4.511
4.536
17,540,914
-0.06(-1.21%)
Jun 02, 2021
4.365
4.608
4.350
4.591
48,387,344
+0.21(+4.78%)
Jun 01, 2021
4.332
4.386
4.309
4.382
22,272,132
+0.13(+2.95%)
May 28, 2021
4.198
4.269
4.189
4.256
23,856,910
+0.05(+1.20%)
May 27, 2021
4.147
4.206
4.076
4.206
27,357,896
+0.08(+1.83%)
May 26, 2021
4.030
4.139
4.030
4.131
17,306,236
+0.13(+3.35%)
May 25, 2021
4.055
4.064
3.988
3.997
27,691,052
-0.04(-1.04%)
May 24, 2021
4.055
4.080
4.026
4.038
16,051,984
+0.01(+0.21%)
May 21, 2021
4.038
4.064
3.971
4.030
29,709,666
-0.03(-0.62%)
May 20, 2021
4.022
4.064
4.001
4.055
24,393,388
+0.06(+1.47%)
May 19, 2021
3.963
4.013
3.938
3.997
23,835,384
-0.01(-0.21%)
May 18, 2021
3.971
4.030
3.950
4.005
24,436,772
+0.08(+1.92%)
May 17, 2021
3.879
3.953
3.854
3.930
21,075,814
-0.02(-0.42%)
May 14, 2021
3.946
3.980
3.854
3.946
28,039,728
+0.09(+2.39%)
May 13, 2021
3.804
3.904
3.795
3.854
30,846,756
+0.10(+2.68%)
May 12, 2021
3.837
3.875
3.737
3.754
30,036,076
-0.17(-4.27%)
May 11, 2021
3.879
3.963
3.871
3.921
31,418,918
+0.00(+0.00%)
May 10, 2021
3.837
3.946
3.816
3.921
37,886,020
+0.08(+1.96%)
May 07, 2021
3.795
3.863
3.779
3.846
27,531,462
+0.07(+1.77%)
May 06, 2021
3.712
3.779
3.712
3.779
23,339,006
+0.08(+2.27%)
May 05, 2021
3.670
3.712
3.586
3.695
47,815,440
+0.06(+1.61%)
May 04, 2021
3.687
3.695
3.611
3.636
28,726,620
-0.10(-2.61%)
May 03, 2021
3.734
3.809
3.709
3.734
38,127,408
+0.09(+2.53%)
Apr 30, 2021
3.684
3.709
3.625
3.642
31,782,938
-0.06(-1.58%)
Apr 29, 2021
3.784
3.797
3.675
3.700
20,570,916
-0.11(-2.86%)
Apr 28, 2021
3.642
3.826
3.642
3.809
33,309,906
+0.24(+6.81%)
Apr 27, 2021
3.583
3.650
3.550
3.566
27,166,838
+0.01(+0.24%)
Apr 26, 2021
3.642
3.650
3.541
3.558
27,934,000
+0.01(+0.24%)
Apr 23, 2021
3.541
3.600
3.525
3.550
30,361,128
+0.03(+0.71%)
Apr 22, 2021
3.525
3.545
3.467
3.525
26,159,828
+0.08(+2.18%)
Apr 21, 2021
3.449
3.466
3.407
3.449
7,325,438
-0.01(-0.24%)
Apr 20, 2021
3.533
3.566
3.458
3.458
30,743,974
-0.09(-2.59%)
Apr 19, 2021
3.516
3.575
3.499
3.550
35,451,040
-0.32(-8.23%)
Apr 16, 2021
3.784
3.918
3.767
3.868
20,479,294
+0.07(+1.76%)
Apr 15, 2021
3.834
3.868
3.759
3.801
19,897,484
+0.01(+0.22%)
Apr 14, 2021
3.684
3.843
3.679
3.792
27,656,232
+0.07(+1.80%)
Apr 13, 2021
3.667
3.776
3.650
3.725
20,685,890
-0.01(-0.22%)
Apr 12, 2021
3.734
3.751
3.675
3.734
22,193,988
+0.03(+0.68%)
Apr 09, 2021
3.717
3.776
3.671
3.709
22,607,648
-0.04(-1.12%)
Apr 08, 2021
3.751
3.801
3.717
3.751
20,769,018
+0.04(+1.13%)
Apr 07, 2021
3.809
3.834
3.709
3.709
39,809,028
-0.06(-1.56%)
Apr 06, 2021
3.809
3.851
3.751
3.767
29,126,264
-0.03(-0.66%)
Apr 05, 2021
3.818
3.876
3.776
3.792
24,187,992
+0.03(+0.89%)
Apr 01, 2021
3.893
3.910
3.751
3.759
30,742,412
-0.17(-4.40%)
Mar 31, 2021
3.907
3.969
3.865
3.932
26,326,834
-0.02(-0.42%)
Mar 30, 2021
3.865
3.974
3.852
3.948
29,382,330
+0.08(+2.16%)
Mar 29, 2021
3.840
3.907
3.785
3.865
31,758,424
-0.03(-0.65%)
Mar 26, 2021
3.923
3.940
3.823
3.890
29,144,240
-0.02(-0.43%)
Mar 25, 2021
3.823
3.915
3.798
3.907
39,122,848
+0.04(+1.08%)
Mar 24, 2021
3.948
3.999
3.848
3.865
35,534,280
-0.09(-2.33%)
Mar 23, 2021
3.982
4.082
3.957
3.957
43,549,136
-0.06(-1.46%)
Mar 22, 2021
3.948
4.040
3.907
4.015
45,761,280
+0.03(+0.84%)
Mar 19, 2021
3.982
4.066
3.928
3.982
58,520,624
+0.04(+1.06%)
Mar 18, 2021
3.948
4.040
3.882
3.940
51,039,976
+0.07(+1.73%)
Mar 17, 2021
3.664
3.898
3.664
3.873
33,559,176
+0.17(+4.51%)
Mar 16, 2021
3.748
3.773
3.664
3.706
31,096,808
-0.03(-0.90%)
Mar 15, 2021
3.706
3.795
3.681
3.739
21,997,730
-0.01(-0.22%)
Mar 12, 2021
3.731
3.773
3.708
3.748
25,926,114
-0.05(-1.32%)
Mar 11, 2021
3.756
3.823
3.664
3.798
60,267,724
+0.14(+3.89%)
Mar 10, 2021
3.564
3.706
3.530
3.656
69,163,840
+0.12(+3.31%)
Mar 09, 2021
3.488
3.597
3.438
3.539
37,256,812
+0.08(+2.42%)
Mar 08, 2021
3.681
3.739
3.455
3.455
46,585,676
-0.23(-6.14%)
Mar 05, 2021
3.723
3.723
3.614
3.681
48,872,700
+0.15(+4.27%)
Mar 04, 2021
3.589
3.672
3.505
3.530
58,826,132
+0.12(+3.43%)
Mar 03, 2021
3.346
3.480
3.246
3.413
62,546,836
+0.02(+0.49%)
Mar 02, 2021
3.296
3.463
3.254
3.396
53,856,228
+0.08(+2.35%)
Mar 01, 2021
3.427
3.511
3.310
3.318
43,842,912
-0.14(-4.11%)
Feb 26, 2021
3.603
3.628
3.435
3.460
45,843,672
-0.11(-3.04%)
Feb 25, 2021
3.711
3.728
3.544
3.569
38,322,484
-0.17(-4.47%)
Feb 24, 2021
3.686
3.745
3.644
3.736
38,158,096
-0.02(-0.45%)
Feb 23, 2021
3.644
3.770
3.603
3.753
42,905,512
+0.23(+6.40%)
Feb 22, 2021
3.577
3.653
3.527
3.527
75,445,816
-0.30(-7.86%)
Feb 19, 2021
3.878
3.954
3.816
3.828
31,654,510
-0.03(-0.87%)
Feb 18, 2021
3.887
3.941
3.799
3.862
37,853,416
-0.06(-1.41%)
Feb 17, 2021
3.942
3.942
3.850
3.917
25,807,310
-0.03(-0.64%)
Feb 16, 2021
3.992
4.000
3.858
3.942
21,223,030
+0.03(+0.64%)
Feb 12, 2021
3.900
3.992
3.892
3.917
23,882,876
-0.03(-0.85%)
Feb 11, 2021
3.975
4.000
3.883
3.950
24,690,802
+0.02(+0.42%)
Feb 10, 2021
3.934
3.957
3.867
3.934
21,393,134
-0.05(-1.26%)
Feb 09, 2021
3.858
4.017
3.842
3.984
24,280,378
+0.01(+0.21%)
Feb 08, 2021
3.975
4.051
3.929
3.975
17,927,658
-0.07(-1.65%)
Feb 05, 2021
4.059
4.067
4.002
4.042
27,072,344
+0.04(+1.04%)
Feb 04, 2021
4.025
4.067
3.967
4.000
39,776,524
+0.08(+2.13%)
Feb 03, 2021
3.984
4.017
3.900
3.917
26,781,380
+0.01(+0.21%)
Feb 02, 2021
3.967
3.984
3.858
3.909
31,072,966
+0.06(+1.59%)
Feb 01, 2021
3.889
3.922
3.822
3.847
27,084,482
+0.06(+1.54%)
Jan 29, 2021
3.839
3.872
3.755
3.789
31,817,600
-0.12(-2.99%)
Jan 28, 2021
3.922
3.981
3.889
3.906
33,045,886
+0.08(+1.96%)
Jan 27, 2021
3.822
3.922
3.730
3.830
33,870,792
+0.02(+0.44%)
Jan 26, 2021
3.931
3.943
3.805
3.814
30,749,838
+0.07(+1.78%)
Jan 25, 2021
3.814
3.814
3.714
3.747
17,757,200
-0.08(-2.18%)
Jan 22, 2021
3.897
3.911
3.797
3.830
42,506,068
-0.16(-3.97%)
Jan 21, 2021
4.064
4.064
3.931
3.989
27,164,012
-0.13(-3.04%)
Jan 20, 2021
4.131
4.156
4.056
4.114
21,081,224
-0.02(-0.40%)
Jan 19, 2021
4.248
4.256
4.098
4.131
32,655,332
-0.08(-1.79%)
Jan 15, 2021
4.289
4.331
4.206
4.206
43,748,932
-0.23(-5.08%)
Jan 14, 2021
4.256
4.477
4.248
4.431
57,857,112
+0.20(+4.73%)
Jan 13, 2021
4.248
4.273
4.131
4.231
50,967,936
-0.01(-0.20%)
Jan 12, 2021
4.114
4.289
4.098
4.239
53,225,724
+0.10(+2.42%)
Jan 11, 2021
4.123
4.156
4.072
4.139
27,321,582
-0.13(-2.94%)
Jan 08, 2021
4.348
4.377
4.181
4.264
34,320,580
-0.06(-1.35%)
Jan 07, 2021
4.340
4.373
4.248
4.323
22,418,200
+0.05(+1.17%)
Jan 06, 2021
4.189
4.373
4.164
4.273
34,743,256
+0.10(+2.40%)
Jan 05, 2021
4.072
4.198
4.047
4.173
28,566,992
-0.04(-0.92%)
Jan 04, 2021
4.403
4.412
4.161
4.211
42,035,984
-0.18(-3.99%)
Dec 31, 2020
4.387
4.387
4.387
14,807,063
-0.01(-0.19%)
Dec 30, 2020
4.395
4.453
4.378
4.395
14,807,063
+0.00(+0.00%)
Dec 29, 2020
4.437
4.437
4.362
4.395
15,339,729
+0.03(+0.73%)
Dec 28, 2020
4.421
4.421
4.314
4.363
19,668,614
-0.02(-0.56%)
Dec 24, 2020
4.371
4.413
4.318
4.388
6,786,990
+0.01(+0.19%)
Dec 23, 2020
4.330
4.404
4.322
4.380
19,406,482
+0.08(+1.91%)
Dec 22, 2020
4.298
4.339
4.256
4.298
18,493,290
+0.06(+1.36%)
Dec 21, 2020
4.289
4.318
4.232
4.240
35,570,592
-0.15(-3.37%)
Dec 18, 2020
4.404
4.454
4.363
4.388
22,356,336
+0.00(+0.00%)
Dec 17, 2020
4.462
4.487
4.355
4.388
32,932,550
-0.04(-0.93%)
Dec 16, 2020
4.298
4.429
4.232
4.429
24,619,466
+0.10(+2.28%)
Dec 15, 2020
4.314
4.363
4.289
4.330
23,122,076
+0.04(+0.96%)
Dec 14, 2020
4.355
4.388
4.256
4.289
25,978,334
-0.07(-1.51%)
Dec 11, 2020
4.330
4.380
4.281
4.355
22,244,252
-0.04(-0.93%)
Dec 10, 2020
4.240
4.413
4.224
4.396
31,746,816
+0.27(+6.57%)
Dec 09, 2020
4.150
4.199
4.076
4.125
23,873,898
-0.01(-0.20%)
Dec 08, 2020
4.224
4.273
4.100
4.133
24,322,546
-0.06(-1.37%)
Dec 07, 2020
4.265
4.306
4.129
4.191
38,023,288
+0.01(+0.20%)
Dec 04, 2020
4.100
4.182
4.067
4.182
37,932,008
+0.04(+0.99%)
Dec 03, 2020
4.199
4.296
4.088
4.141
41,822,984
+0.07(+1.61%)
Dec 02, 2020
4.018
4.109
4.002
4.076
31,987,302
+0.04(+1.09%)
Dec 01, 2020
3.900
4.122
3.900
4.032
38,532,004
+0.30(+8.15%)
Nov 30, 2020
3.793
3.859
3.703
3.728
33,040,442
-0.08(-2.16%)
Nov 27, 2020
3.867
3.908
3.810
3.810
21,969,726
-0.13(-3.33%)
Nov 25, 2020
3.884
3.958
3.868
3.941
33,915,384
-0.02(-0.41%)
Nov 24, 2020
3.900
3.991
3.876
3.958
42,926,360
+0.21(+5.47%)
Nov 23, 2020
3.785
3.793
3.689
3.752
28,610,444
+0.02(+0.66%)
Nov 20, 2020
3.785
3.818
3.695
3.728
23,792,662
-0.11(-2.99%)
Nov 19, 2020
3.818
3.876
3.785
3.843
31,309,538
+0.03(+0.86%)
Nov 18, 2020
3.867
3.908
3.785
3.810
37,186,280
-0.11(-2.73%)
Nov 17, 2020
3.777
3.933
3.761
3.917
41,636,972
+0.07(+1.92%)
Nov 16, 2020
3.802
3.843
3.728
3.843
49,853,624
+0.21(+5.88%)
Nov 13, 2020
3.514
3.646
3.506
3.629
39,876,456
+0.12(+3.51%)
Nov 12, 2020
3.637
3.654
3.481
3.506
39,461,200
-0.19(-5.11%)
Nov 11, 2020
3.654
3.744
3.654
3.695
46,092,144
-0.02(-0.66%)
Nov 10, 2020
3.613
3.736
3.580
3.720
51,424,476
+0.21(+6.09%)
Nov 09, 2020
3.473
3.514
3.375
3.506
48,390,208
+0.31(+9.77%)
Nov 06, 2020
3.104
3.202
3.063
3.194
29,791,736
+0.09(+2.91%)
Nov 05, 2020
3.054
3.112
3.022
3.104
30,697,636
+0.11(+3.85%)
Nov 04, 2020
2.915
3.013
2.907
2.989
56,386,592
+0.02(+0.65%)
Nov 03, 2020
2.961
3.019
2.928
2.969
40,588,736
+0.07(+2.55%)
Nov 02, 2020
2.937
2.969
2.887
2.896
12,500,245
+0.02(+0.86%)
Oct 30, 2020
2.896
2.920
2.822
2.871
35,017,908
-0.08(-2.78%)
Oct 29, 2020
2.896
2.961
2.818
2.953
43,329,604
+0.00(+0.00%)
Oct 28, 2020
3.068
3.101
2.953
2.953
28,527,446
-0.25(-7.69%)
Oct 27, 2020
3.322
3.330
3.183
3.199
33,833,176
-0.11(-3.47%)
Oct 26, 2020
3.281
3.347
3.248
3.314
26,227,452
+0.03(+1.00%)
Oct 23, 2020
3.371
3.421
3.257
3.281
31,667,380
-0.05(-1.48%)
Oct 22, 2020
3.199
3.339
3.191
3.330
42,086,820
+0.16(+5.18%)
Oct 21, 2020
3.092
3.224
3.084
3.166
49,441,172
+0.02(+0.52%)
Oct 20, 2020
3.101
3.175
3.092
3.150
32,841,102
+0.13(+4.35%)
Oct 19, 2020
2.978
3.076
2.945
3.019
25,276,668
+0.07(+2.51%)
Oct 16, 2020
2.994
2.994
2.937
2.945
22,357,610
-0.05(-1.64%)
Oct 15, 2020
2.986
3.068
2.978
2.994
22,000,342
-0.05(-1.62%)
Oct 14, 2020
3.060
3.084
3.035
3.043
20,568,124
+0.00(+0.00%)
Oct 13, 2020
3.043
3.084
2.994
3.043
29,228,048
-0.04(-1.33%)
Oct 12, 2020
3.060
3.117
3.035
3.084
11,697,397
+0.01(+0.27%)
Oct 09, 2020
3.002
3.125
2.961
3.076
36,157,628
+0.06(+1.90%)
Oct 08, 2020
2.855
3.027
2.838
3.019
29,920,946
+0.20(+6.98%)
Oct 07, 2020
2.920
2.928
2.822
2.822
36,761,188
-0.08(-2.82%)
Oct 06, 2020
2.945
3.027
2.863
2.904
24,619,916
-0.02(-0.84%)
Oct 05, 2020
2.822
2.937
2.797
2.928
23,820,076
+0.11(+3.78%)
Oct 02, 2020
2.797
2.952
2.797
2.822
29,914,464
+0.00(+0.10%)
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.