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%)
Streaming Delayed Price
Updated: 3:09 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 30, 2020
2.790
2.831
2.766
2.807
18,664,240
+0.05(+1.78%)
Sep 29, 2020
2.798
2.854
2.749
2.757
25,623,606
-0.09(-3.16%)
Sep 28, 2020
3.003
3.027
2.815
2.847
38,338,992
-0.03(-1.14%)
Sep 25, 2020
2.856
2.897
2.823
2.880
13,051,839
-0.03(-1.12%)
Sep 24, 2020
2.864
2.954
2.815
2.913
20,408,474
+0.10(+3.49%)
Sep 23, 2020
2.921
2.946
2.807
2.815
19,416,734
-0.14(-4.71%)
Sep 22, 2020
3.011
3.044
2.917
2.954
14,928,274
-0.01(-0.28%)
Sep 21, 2020
2.946
3.003
2.905
2.962
23,029,404
-0.04(-1.36%)
Sep 18, 2020
3.142
3.142
2.995
3.003
28,446,152
-0.20(-6.14%)
Sep 17, 2020
3.134
3.212
3.126
3.199
15,484,046
+0.01(+0.26%)
Sep 16, 2020
3.150
3.248
3.142
3.191
22,320,704
+0.04(+1.30%)
Sep 15, 2020
3.216
3.216
3.117
3.150
17,620,274
-0.05(-1.53%)
Sep 14, 2020
3.134
3.216
3.093
3.199
23,281,274
+0.08(+2.62%)
Sep 11, 2020
3.175
3.187
3.101
3.117
20,291,060
-0.07(-2.31%)
Sep 10, 2020
3.330
3.347
3.183
3.191
20,780,404
-0.11(-3.47%)
Sep 09, 2020
3.338
3.338
3.281
3.306
18,028,100
+0.02(+0.75%)
Sep 08, 2020
3.281
3.322
3.248
3.281
20,136,320
-0.09(-2.67%)
Sep 04, 2020
3.420
3.453
3.338
3.371
37,873,860
+0.00(+0.00%)
Sep 03, 2020
3.289
3.420
3.281
3.371
52,255,424
+0.17(+5.37%)
Sep 02, 2020
3.183
3.220
3.158
3.199
18,016,900
-0.01(-0.17%)
Sep 01, 2020
3.180
3.229
3.164
3.205
22,828,706
+0.12(+3.98%)
Aug 31, 2020
3.180
3.180
3.082
3.082
22,299,102
-0.16(-4.80%)
Aug 28, 2020
3.131
3.246
3.131
3.237
32,780,546
+0.17(+5.60%)
Aug 27, 2020
3.058
3.119
3.037
3.066
19,100,030
+0.07(+2.18%)
Aug 26, 2020
3.115
3.115
2.968
3.000
17,241,854
-0.11(-3.67%)
Aug 25, 2020
3.090
3.123
3.033
3.115
20,518,540
+0.04(+1.33%)
Aug 24, 2020
3.058
3.115
3.041
3.074
20,476,918
+0.07(+2.17%)
Aug 21, 2020
3.009
3.017
2.962
3.009
15,642,354
-0.01(-0.27%)
Aug 20, 2020
2.968
3.049
2.910
3.017
25,101,298
-0.05(-1.60%)
Aug 19, 2020
3.098
3.115
3.049
3.066
24,073,062
-0.03(-1.06%)
Aug 18, 2020
3.131
3.156
3.066
3.098
24,563,876
+0.06(+1.88%)
Aug 17, 2020
3.156
3.168
3.017
3.041
26,597,534
-0.13(-4.12%)
Aug 14, 2020
3.205
3.237
3.156
3.172
24,839,618
-0.06(-1.77%)
Aug 13, 2020
3.246
3.329
3.197
3.229
18,679,440
+0.01(+0.25%)
Aug 12, 2020
3.311
3.311
3.172
3.221
32,289,498
-0.06(-1.75%)
Aug 11, 2020
3.336
3.360
3.278
3.278
18,405,890
-0.01(-0.25%)
Aug 10, 2020
3.319
3.348
3.237
3.287
17,674,924
+0.01(+0.25%)
Aug 07, 2020
3.254
3.376
3.209
3.278
28,856,198
-0.07(-1.96%)
Aug 06, 2020
3.287
3.368
3.270
3.344
23,050,972
+0.00(+0.00%)
Aug 05, 2020
3.368
3.401
3.270
3.344
23,553,990
+0.03(+0.99%)
Aug 04, 2020
3.352
3.417
3.229
3.311
36,657,880
-0.08(-2.33%)
Aug 03, 2020
3.414
3.455
3.341
3.390
28,499,196
-0.06(-1.66%)
Jul 31, 2020
3.602
3.602
3.439
3.447
27,090,672
-0.26(-7.05%)
Jul 30, 2020
3.741
3.766
3.619
3.709
21,310,694
-0.07(-1.94%)
Jul 29, 2020
3.774
3.829
3.749
3.782
22,777,310
+0.06(+1.54%)
Jul 28, 2020
3.676
3.782
3.676
3.725
26,041,016
+0.02(+0.66%)
Jul 27, 2020
3.586
3.721
3.545
3.700
29,556,874
+0.19(+5.35%)
Jul 24, 2020
3.447
3.570
3.402
3.512
15,602,193
+0.00(+0.00%)
Jul 23, 2020
3.561
3.594
3.480
3.512
19,743,142
-0.12(-3.37%)
Jul 22, 2020
3.619
3.659
3.561
3.635
27,566,842
+0.06(+1.60%)
Jul 21, 2020
3.553
3.668
3.545
3.578
32,510,560
+0.14(+4.04%)
Jul 20, 2020
3.357
3.455
3.349
3.439
15,417,038
+0.07(+1.94%)
Jul 17, 2020
3.406
3.439
3.365
3.374
14,688,443
-0.01(-0.24%)
Jul 16, 2020
3.390
3.423
3.365
3.382
13,780,350
-0.02(-0.48%)
Jul 15, 2020
3.480
3.521
3.382
3.398
24,127,868
+0.01(+0.24%)
Jul 14, 2020
3.259
3.390
3.218
3.390
26,170,498
+0.08(+2.47%)
Jul 13, 2020
3.398
3.414
3.300
3.308
19,828,130
-0.07(-2.17%)
Jul 10, 2020
3.284
3.382
3.267
3.382
39,943,412
+0.06(+1.72%)
Jul 09, 2020
3.447
3.480
3.292
3.325
33,342,266
-0.08(-2.40%)
Jul 08, 2020
3.341
3.431
3.333
3.406
23,159,772
+0.13(+3.99%)
Jul 07, 2020
3.414
3.455
3.276
3.276
25,292,548
-0.13(-3.84%)
Jul 06, 2020
3.390
3.463
3.357
3.406
26,060,950
+0.20(+6.38%)
Jul 02, 2020
3.300
3.365
3.194
3.202
21,497,746
-0.01(-0.42%)
Jul 01, 2020
3.142
3.248
3.135
3.215
21,360,994
+0.11(+3.41%)
Jun 30, 2020
3.126
3.150
3.069
3.109
21,898,482
-0.07(-2.31%)
Jun 29, 2020
3.158
3.199
3.085
3.183
25,049,916
+0.11(+3.45%)
Jun 26, 2020
3.142
3.154
3.060
3.077
18,695,018
-0.17(-5.28%)
Jun 25, 2020
3.256
3.281
3.138
3.248
28,527,542
+0.08(+2.58%)
Jun 24, 2020
3.346
3.354
3.158
3.166
26,662,846
-0.24(-7.18%)
Jun 23, 2020
3.411
3.477
3.354
3.411
31,622,202
+0.09(+2.70%)
Jun 22, 2020
3.477
3.477
3.305
3.321
22,656,196
-0.02(-0.73%)
Jun 19, 2020
3.452
3.452
3.330
3.346
57,617,108
-0.03(-0.97%)
Jun 18, 2020
3.370
3.468
3.346
3.379
32,919,682
-0.07(-2.13%)
Jun 17, 2020
3.509
3.550
3.403
3.452
25,342,646
+0.00(+0.00%)
Jun 16, 2020
3.526
3.550
3.354
3.452
33,380,492
+0.09(+2.67%)
Jun 15, 2020
3.281
3.436
3.236
3.362
24,947,888
-0.12(-3.51%)
Jun 12, 2020
3.460
3.550
3.387
3.485
43,201,128
+0.18(+5.43%)
Jun 11, 2020
3.346
3.468
3.244
3.305
32,826,300
-0.30(-8.37%)
Jun 10, 2020
3.860
3.885
3.607
3.607
37,485,072
-0.20(-5.15%)
Jun 09, 2020
3.746
3.901
3.721
3.803
29,801,292
-0.11(-2.92%)
Jun 08, 2020
3.754
3.929
3.697
3.917
25,033,060
+0.24(+6.67%)
Jun 05, 2020
3.795
3.823
3.615
3.672
30,272,478
+0.20(+5.63%)
Jun 04, 2020
3.379
3.530
3.338
3.477
31,465,154
+0.02(+0.71%)
Jun 03, 2020
3.485
3.550
3.419
3.452
32,270,068
+0.21(+6.55%)
Jun 02, 2020
3.101
3.240
3.085
3.240
22,084,740
+0.27(+9.17%)
Jun 01, 2020
2.919
3.013
2.894
2.968
20,856,608
+0.15(+5.20%)
May 29, 2020
2.813
2.894
2.748
2.821
28,018,316
-0.08(-2.81%)
May 28, 2020
2.992
2.992
2.878
2.903
21,167,600
-0.11(-3.52%)
May 27, 2020
3.017
3.029
2.927
3.009
18,279,598
+0.09(+3.07%)
May 26, 2020
3.041
3.057
2.870
2.919
25,987,432
+0.19(+6.87%)
May 22, 2020
2.699
2.772
2.638
2.731
24,721,300
+0.03(+1.21%)
May 21, 2020
2.625
2.739
2.625
2.699
23,649,766
+0.18(+7.12%)
May 20, 2020
2.495
2.552
2.466
2.519
18,597,092
+0.07(+3.00%)
May 19, 2020
2.536
2.544
2.446
2.446
30,961,740
-0.09(-3.54%)
May 18, 2020
2.527
2.560
2.462
2.536
41,429,528
+0.14(+5.78%)
May 15, 2020
2.487
2.532
2.381
2.397
20,827,458
-0.08(-3.29%)
May 14, 2020
2.275
2.495
2.185
2.479
44,749,956
+0.14(+5.92%)
May 13, 2020
2.413
2.430
2.275
2.340
30,579,880
-0.04(-1.71%)
May 12, 2020
2.495
2.536
2.373
2.381
22,863,168
-0.11(-4.26%)
May 11, 2020
2.560
2.609
2.470
2.487
19,823,146
-0.11(-4.09%)
May 08, 2020
2.479
2.593
2.454
2.593
35,964,096
+0.17(+7.20%)
May 07, 2020
2.484
2.484
2.345
2.419
42,624,760
-0.15(-5.71%)
May 06, 2020
2.606
2.606
2.524
2.565
18,244,950
-0.10(-3.67%)
May 05, 2020
2.704
2.801
2.630
2.663
22,699,846
-0.03(-1.21%)
May 04, 2020
2.671
2.704
2.614
2.695
29,355,040
-0.02(-0.60%)
May 01, 2020
2.752
2.809
2.687
2.712
10,971,619
-0.15(-5.40%)
Apr 30, 2020
2.883
2.923
2.834
2.866
20,826,364
-0.26(-8.33%)
Apr 29, 2020
3.013
3.135
2.972
3.127
20,314,896
+0.20(+6.67%)
Apr 28, 2020
2.842
2.952
2.834
2.932
32,499,544
+0.29(+11.11%)
Apr 27, 2020
2.671
2.736
2.573
2.638
27,072,100
+0.10(+3.85%)
Apr 24, 2020
2.712
2.736
2.455
2.541
30,488,098
-0.29(-10.34%)
Apr 23, 2020
2.972
2.980
2.801
2.834
17,143,990
-0.10(-3.33%)
Apr 22, 2020
2.932
3.013
2.899
2.932
19,527,188
+0.07(+2.27%)
Apr 21, 2020
2.923
2.972
2.818
2.866
21,069,036
-0.12(-4.09%)
Apr 20, 2020
3.046
3.050
2.972
2.989
12,624,463
-0.15(-4.68%)
Apr 17, 2020
3.208
3.208
3.029
3.135
12,054,831
+0.07(+2.12%)
Apr 16, 2020
3.176
3.192
3.054
3.070
17,749,904
-0.11(-3.33%)
Apr 15, 2020
3.143
3.253
3.122
3.176
19,365,066
-0.12(-3.70%)
Apr 14, 2020
3.380
3.453
3.282
3.298
21,999,204
-0.27(-7.53%)
Apr 13, 2020
3.502
3.575
3.388
3.567
17,724,114
+0.01(+0.23%)
Apr 09, 2020
3.648
3.730
3.526
3.559
23,808,312
-0.01(-0.23%)
Apr 08, 2020
3.412
3.579
3.355
3.567
14,581,629
+0.21(+6.31%)
Apr 07, 2020
3.542
3.551
3.343
3.355
27,776,786
+0.13(+4.04%)
Apr 06, 2020
3.217
3.306
3.160
3.225
23,851,388
+0.33(+11.55%)
Apr 03, 2020
2.964
2.989
2.777
2.891
22,478,520
-0.20(-6.33%)
Apr 02, 2020
3.086
3.151
3.013
3.086
14,863,502
+0.01(+0.26%)
Apr 01, 2020
3.078
3.127
2.972
3.078
17,461,908
-0.23(-6.90%)
Mar 31, 2020
3.355
3.363
3.180
3.306
18,946,766
-0.06(-1.69%)
Mar 30, 2020
3.339
3.437
3.249
3.363
14,020,370
+0.05(+1.47%)
Mar 27, 2020
3.380
3.485
3.265
3.314
15,727,633
-0.32(-8.74%)
Mar 26, 2020
3.681
3.770
3.457
3.632
30,843,026
+0.07(+2.06%)
Mar 25, 2020
3.282
3.811
3.200
3.559
23,526,074
+0.28(+8.44%)
Mar 24, 2020
3.046
3.298
3.046
3.282
23,896,360
+0.51(+18.53%)
Mar 23, 2020
2.923
2.944
2.679
2.769
38,448,872
-0.30(-9.81%)
Mar 20, 2020
3.469
3.502
3.054
3.070
35,650,824
-0.27(-8.05%)
Mar 19, 2020
3.135
3.428
2.989
3.339
37,478,256
+0.12(+3.80%)
Mar 18, 2020
3.437
3.608
3.086
3.217
33,759,380
-0.65(-16.84%)
Mar 17, 2020
3.616
3.982
3.477
3.868
35,205,436
+0.26(+7.22%)
Mar 16, 2020
3.656
3.950
3.530
3.608
32,167,176
-0.63(-14.81%)
Mar 13, 2020
4.454
4.463
3.754
4.235
38,307,832
+0.61(+16.85%)
Mar 12, 2020
3.624
3.917
3.428
3.624
32,694,368
-0.66(-15.40%)
Mar 11, 2020
4.625
4.658
4.121
4.283
48,745,448
-0.43(-9.15%)
Mar 10, 2020
4.756
4.805
4.552
4.715
28,018,026
+0.24(+5.46%)
Mar 09, 2020
4.568
4.634
4.397
4.471
46,607,280
-0.51(-10.29%)
Mar 06, 2020
5.024
5.143
4.967
4.984
35,184,432
-0.22(-4.23%)
Mar 05, 2020
5.269
5.285
5.106
5.204
49,217,268
-0.23(-4.20%)
Mar 04, 2020
5.415
5.456
5.285
5.432
40,618,904
+0.02(+0.30%)
Mar 03, 2020
5.513
5.627
5.366
5.415
37,564,164
-0.19(-3.43%)
Mar 02, 2020
5.510
5.632
5.421
5.608
30,980,066
+0.09(+1.62%)
Feb 28, 2020
5.396
5.543
5.339
5.518
34,929,356
+0.05(+0.89%)
Feb 27, 2020
5.486
5.653
5.461
5.469
28,629,156
-0.06(-1.03%)
Feb 26, 2020
5.640
5.722
5.453
5.526
30,218,756
-0.07(-1.31%)
Feb 25, 2020
5.714
5.722
5.551
5.600
14,082,114
-0.10(-1.71%)
Feb 24, 2020
5.665
5.738
5.575
5.697
18,625,802
-0.20(-3.31%)
Feb 21, 2020
5.844
5.933
5.819
5.893
15,396,065
-0.06(-0.96%)
Feb 20, 2020
5.982
6.031
5.901
5.950
20,101,564
-0.11(-1.75%)
Feb 19, 2020
6.015
6.112
6.015
6.055
18,311,180
+0.10(+1.64%)
Feb 18, 2020
5.990
6.007
5.893
5.958
23,186,558
-0.18(-2.86%)
Feb 14, 2020
6.198
6.231
6.084
6.133
13,287,797
-0.05(-0.79%)
Feb 13, 2020
6.223
6.263
6.141
6.182
13,675,182
-0.13(-2.06%)
Feb 12, 2020
6.369
6.397
6.251
6.312
34,655,652
-0.09(-1.40%)
Feb 11, 2020
6.515
6.523
6.361
6.401
15,718,764
+0.03(+0.51%)
Feb 10, 2020
6.312
6.442
6.259
6.369
14,682,840
+0.03(+0.51%)
Feb 07, 2020
6.279
6.409
6.214
6.336
16,682,529
+0.02(+0.26%)
Feb 06, 2020
6.507
6.515
6.263
6.320
31,104,678
-0.07(-1.14%)
Feb 05, 2020
6.491
6.515
6.393
6.393
25,922,834
+0.09(+1.42%)
Feb 04, 2020
6.377
6.405
6.271
6.304
13,062,473
+0.01(+0.18%)
Feb 03, 2020
6.276
6.373
6.276
6.292
14,969,321
+0.10(+1.57%)
Jan 31, 2020
6.235
6.252
6.138
6.195
15,275,724
-0.15(-2.30%)
Jan 30, 2020
6.219
6.373
6.179
6.341
19,527,424
+0.02(+0.39%)
Jan 29, 2020
6.438
6.471
6.308
6.317
12,022,877
-0.15(-2.38%)
Jan 28, 2020
6.471
6.520
6.406
6.471
8,844,195
+0.04(+0.63%)
Jan 27, 2020
6.463
6.536
6.414
6.430
13,148,533
-0.19(-2.94%)
Jan 24, 2020
6.649
6.694
6.544
6.625
17,544,100
-0.10(-1.45%)
Jan 23, 2020
6.552
6.771
6.479
6.723
31,149,146
+0.21(+3.24%)
Jan 22, 2020
6.528
6.536
6.455
6.511
25,486,870
+0.08(+1.26%)
Jan 21, 2020
6.633
6.666
6.430
6.430
39,186,988
-0.42(-6.16%)
Jan 17, 2020
6.844
6.893
6.779
6.852
15,023,724
+0.16(+2.43%)
Jan 16, 2020
6.641
6.731
6.617
6.690
20,345,572
+0.10(+1.48%)
Jan 15, 2020
6.698
6.706
6.552
6.593
20,273,954
-0.21(-3.10%)
Jan 14, 2020
6.747
6.804
6.690
6.804
10,401,616
+0.02(+0.36%)
Jan 13, 2020
6.779
6.828
6.755
6.779
13,596,039
-0.02(-0.24%)
Jan 10, 2020
6.974
7.007
6.771
6.796
15,043,307
-0.15(-2.22%)
Jan 09, 2020
6.950
6.966
6.869
6.950
19,202,044
-0.12(-1.72%)
Jan 08, 2020
7.120
7.218
7.031
7.072
20,769,990
-0.11(-1.58%)
Jan 07, 2020
7.185
7.226
7.120
7.185
13,257,583
-0.13(-1.78%)
Jan 06, 2020
7.299
7.405
7.250
7.315
14,980,840
-0.19(-2.59%)
Jan 03, 2020
7.445
7.563
7.413
7.510
23,141,938
+0.02(+0.27%)
Jan 02, 2020
7.320
7.515
7.304
7.490
12,687,217
+0.23(+3.13%)
Dec 31, 2019
7.222
7.271
7.214
7.263
3,345,491
+0.00(+0.00%)
Dec 30, 2019
7.287
7.287
7.226
7.263
7,666,905
+0.04(+0.56%)
Dec 27, 2019
7.247
7.279
7.190
7.222
8,073,345
-0.03(-0.45%)
Dec 26, 2019
7.174
7.263
7.166
7.255
10,304,239
+0.15(+2.17%)
Dec 24, 2019
7.117
7.137
7.084
7.101
2,026,346
+0.02(+0.23%)
Dec 23, 2019
7.076
7.141
7.052
7.084
10,081,539
+0.11(+1.51%)
Dec 20, 2019
7.068
7.093
6.979
6.979
13,188,501
-0.11(-1.53%)
Dec 19, 2019
6.976
7.103
6.976
7.087
21,859,798
+0.10(+1.49%)
Dec 18, 2019
6.856
7.035
6.848
6.984
32,177,460
+0.18(+2.70%)
Dec 17, 2019
6.720
6.840
6.688
6.800
20,047,350
+0.08(+1.19%)
Dec 16, 2019
6.800
6.864
6.712
6.720
16,870,250
-0.02(-0.36%)
Dec 13, 2019
6.712
6.872
6.704
6.744
18,323,156
+0.00(+0.00%)
Dec 12, 2019
6.648
6.760
6.640
6.744
12,102,177
+0.16(+2.43%)
Dec 11, 2019
6.648
6.664
6.544
6.584
26,495,538
-0.02(-0.36%)
Dec 10, 2019
6.656
6.668
6.568
6.608
13,676,708
-0.03(-0.48%)
Dec 09, 2019
6.528
6.676
6.528
6.640
25,015,948
+0.02(+0.36%)
Dec 06, 2019
6.656
6.656
6.544
6.616
15,751,422
+0.03(+0.49%)
Dec 05, 2019
6.592
6.648
6.552
6.584
13,583,485
+0.06(+0.98%)
Dec 04, 2019
6.432
6.544
6.416
6.520
14,381,401
+0.13(+2.00%)
Dec 03, 2019
6.400
6.424
6.344
6.392
10,953,307
+0.04(+0.69%)
Dec 02, 2019
6.333
6.380
6.317
6.349
15,055,890
+0.08(+1.27%)
Nov 29, 2019
6.245
6.309
6.237
6.269
19,982,362
+0.00(+0.00%)
Nov 27, 2019
6.205
6.293
6.113
6.269
16,826,052
+0.06(+1.03%)
Nov 26, 2019
6.221
6.229
6.093
6.205
22,098,814
-0.13(-2.02%)
Nov 25, 2019
6.388
6.420
6.309
6.333
13,165,811
-0.06(-0.88%)
Nov 22, 2019
6.325
6.420
6.321
6.388
18,341,282
+0.09(+1.39%)
Nov 21, 2019
6.293
6.317
6.213
6.301
40,756,248
+0.10(+1.54%)
Nov 20, 2019
6.213
6.229
6.145
6.205
8,977,766
-0.04(-0.64%)
Nov 19, 2019
6.253
6.253
6.189
6.245
12,069,113
-0.03(-0.51%)
Nov 18, 2019
6.349
6.365
6.229
6.277
15,557,395
-0.14(-2.12%)
Nov 15, 2019
6.357
6.412
6.349
6.412
8,531,239
+0.10(+1.52%)
Nov 14, 2019
6.341
6.380
6.285
6.317
15,538,640
-0.04(-0.63%)
Nov 13, 2019
6.365
6.404
6.285
6.357
17,169,220
-0.09(-1.36%)
Nov 12, 2019
6.428
6.452
6.365
6.444
13,581,388
-0.10(-1.47%)
Nov 11, 2019
6.516
6.548
6.476
6.540
19,693,486
-0.01(-0.12%)
Nov 08, 2019
6.652
6.684
6.504
6.548
19,007,606
-0.28(-4.09%)
Nov 07, 2019
6.844
6.892
6.820
6.828
25,993,012
-0.05(-0.70%)
Nov 06, 2019
6.884
6.963
6.812
6.876
13,676,364
-0.15(-2.16%)
Nov 05, 2019
6.916
7.043
6.900
7.027
37,840,244
+0.12(+1.73%)
Nov 04, 2019
7.003
7.003
6.884
6.908
13,553,649
-0.04(-0.64%)
Nov 01, 2019
7.064
7.080
6.864
6.952
19,697,042
-0.04(-0.57%)
Oct 31, 2019
7.056
7.064
6.896
6.992
23,098,138
-0.27(-3.74%)
Oct 30, 2019
7.127
7.295
7.032
7.263
17,079,456
+0.02(+0.22%)
Oct 29, 2019
7.287
7.339
7.199
7.247
11,001,127
-0.08(-1.09%)
Oct 28, 2019
7.175
7.359
7.147
7.327
22,100,986
+0.26(+3.73%)
Oct 25, 2019
6.976
7.104
6.960
7.064
13,771,842
+0.13(+1.84%)
Oct 24, 2019
6.968
7.024
6.872
6.936
11,403,114
-0.01(-0.11%)
Oct 23, 2019
6.824
6.992
6.824
6.944
19,567,458
+0.14(+2.11%)
Oct 22, 2019
6.577
6.840
6.553
6.800
17,704,584
+0.30(+4.67%)
Oct 21, 2019
6.473
6.553
6.417
6.497
14,857,586
-0.01(-0.12%)
Oct 18, 2019
6.481
6.541
6.445
6.505
9,009,957
+0.04(+0.56%)
Oct 17, 2019
6.654
6.693
6.461
6.469
17,149,242
-0.10(-1.53%)
Oct 16, 2019
6.353
6.592
6.329
6.569
22,736,048
+0.16(+2.54%)
Oct 15, 2019
6.407
6.492
6.353
6.407
19,151,906
+0.00(+0.00%)
Oct 14, 2019
6.376
6.469
6.353
6.407
15,242,240
+0.01(+0.12%)
Oct 11, 2019
6.376
6.445
6.353
6.399
14,701,264
+0.12(+1.85%)
Oct 10, 2019
6.229
6.353
6.213
6.283
16,858,130
+0.06(+1.00%)
Oct 09, 2019
6.175
6.291
6.086
6.221
14,427,742
+0.13(+2.16%)
Oct 08, 2019
6.136
6.229
6.074
6.090
18,040,380
+0.01(+0.13%)
Oct 07, 2019
6.213
6.298
6.074
6.082
16,805,886
-0.10(-1.63%)
Oct 04, 2019
6.051
6.190
6.035
6.182
9,790,331
+0.12(+2.04%)
Oct 03, 2019
6.028
6.093
5.943
6.059
15,459,471
+0.05(+0.77%)
Oct 02, 2019
6.074
6.082
5.942
6.012
15,415,793
-0.15(-2.45%)
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.