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
)
2.710
+0.010 (+0.37%)
Streaming Delayed Price
Updated: 10:13 AM EDT, May 1, 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 (%)
Dec 31, 2014
5.819
5.885
5.885
5.885
14,825,479
+0.04(+0.75%)
Dec 30, 2014
5.881
5.907
5.766
5.841
14,872,911
+0.05(+0.84%)
Dec 29, 2014
5.744
5.846
5.722
5.793
22,691,320
+0.04(+0.69%)
Dec 26, 2014
5.837
5.881
5.696
5.753
12,457,208
-0.09(-1.58%)
Dec 24, 2014
5.846
5.846
5.846
5.846
6,428,160
+0.12(+2.01%)
Dec 23, 2014
5.756
5.778
5.613
5.730
16,120,310
-0.05(-0.82%)
Dec 22, 2014
5.748
5.828
5.644
5.778
16,933,452
+0.10(+1.75%)
Dec 19, 2014
5.752
5.791
5.661
5.678
23,126,424
+0.06(+1.08%)
Dec 18, 2014
5.735
5.804
5.574
5.618
20,134,236
+0.06(+1.09%)
Dec 17, 2014
5.371
5.678
5.353
5.557
39,341,356
+0.36(+6.92%)
Dec 16, 2014
5.185
5.267
5.059
5.198
35,166,744
-0.11(-2.12%)
Dec 15, 2014
5.557
5.561
5.260
5.310
36,786,148
-0.25(-4.44%)
Dec 12, 2014
5.800
5.839
5.544
5.557
20,085,912
-0.26(-4.54%)
Dec 11, 2014
5.782
5.925
5.715
5.821
15,774,417
-0.02(-0.37%)
Dec 10, 2014
6.025
6.025
5.782
5.843
16,478,513
-0.19(-3.16%)
Dec 09, 2014
5.969
6.085
5.878
6.033
16,093,449
+0.11(+1.83%)
Dec 08, 2014
6.189
6.198
5.852
5.925
17,216,132
-0.29(-4.74%)
Dec 05, 2014
6.107
6.259
6.046
6.220
11,530,696
+0.07(+1.13%)
Dec 04, 2014
6.241
6.272
6.103
6.150
9,962,599
-0.13(-2.07%)
Dec 03, 2014
6.280
6.367
6.263
6.280
12,347,825
+0.05(+0.76%)
Dec 02, 2014
6.267
6.315
6.142
6.233
20,026,596
-0.13(-1.99%)
Dec 01, 2014
6.485
6.489
6.310
6.359
24,685,968
-0.34(-5.10%)
Nov 28, 2014
6.775
6.814
6.619
6.701
11,517,569
-0.34(-4.86%)
Nov 26, 2014
7.009
7.043
7.043
7.043
21,214,072
+0.09(+1.24%)
Nov 25, 2014
7.009
7.017
6.792
6.957
22,803,762
+0.10(+1.45%)
Nov 24, 2014
6.892
7.022
6.797
6.857
24,461,408
-0.25(-3.47%)
Nov 21, 2014
6.662
7.156
6.649
7.104
44,307,936
+0.66(+10.28%)
Nov 20, 2014
6.550
6.753
6.294
6.442
23,813,170
+0.02(+0.34%)
Nov 19, 2014
6.290
6.465
6.182
6.420
31,012,396
+0.31(+5.03%)
Nov 18, 2014
5.853
6.130
5.814
6.113
19,492,360
+0.31(+5.29%)
Nov 17, 2014
6.026
6.026
5.775
5.805
20,841,528
-0.16(-2.61%)
Nov 14, 2014
5.753
5.987
5.749
5.961
17,944,822
-0.04(-0.65%)
Nov 13, 2014
6.178
6.203
5.944
6.000
26,294,130
-0.20(-3.28%)
Nov 12, 2014
6.260
6.407
6.147
6.203
34,813,512
+0.03(+0.42%)
Nov 11, 2014
6.182
6.212
6.093
6.178
19,207,638
+0.04(+0.63%)
Nov 10, 2014
6.255
6.273
6.106
6.139
10,868,001
+0.03(+0.57%)
Nov 07, 2014
6.061
6.143
6.022
6.104
17,245,500
+0.03(+0.57%)
Nov 06, 2014
6.203
6.221
6.009
6.069
20,780,958
-0.26(-4.04%)
Nov 05, 2014
6.468
6.468
6.303
6.325
21,937,390
-0.05(-0.81%)
Nov 04, 2014
6.364
6.485
6.268
6.377
19,282,284
+0.02(+0.26%)
Nov 03, 2014
6.364
6.421
6.235
6.360
18,620,518
-0.12(-1.87%)
Oct 31, 2014
6.447
6.564
6.377
6.481
34,005,260
-0.01(-0.13%)
Oct 30, 2014
6.399
6.555
6.339
6.490
30,686,552
+0.55(+9.25%)
Oct 29, 2014
6.256
6.278
5.897
5.940
24,749,764
-0.16(-2.56%)
Oct 28, 2014
5.953
6.157
5.895
6.096
28,786,844
+0.34(+5.94%)
Oct 27, 2014
5.400
5.767
5.945
5.754
65,415,512
-0.19(-3.20%)
Oct 24, 2014
5.858
6.109
5.793
5.945
30,060,894
+0.22(+3.78%)
Oct 23, 2014
5.824
5.953
5.638
5.728
37,106,992
-0.33(-5.50%)
Oct 22, 2014
6.152
6.287
6.005
6.062
26,767,218
-0.04(-0.71%)
Oct 21, 2014
6.053
6.152
5.962
6.105
38,051,104
-0.37(-5.74%)
Oct 20, 2014
6.503
6.609
6.429
6.477
23,933,758
-0.20(-2.98%)
Oct 17, 2014
6.481
6.715
6.408
6.676
25,439,210
+0.33(+5.18%)
Oct 16, 2014
6.364
6.555
6.300
6.347
25,209,474
-0.30(-4.55%)
Oct 15, 2014
6.836
6.866
6.434
6.650
34,928,356
-0.51(-7.07%)
Oct 14, 2014
6.962
7.213
6.936
7.156
28,137,596
+0.07(+0.98%)
Oct 13, 2014
6.832
7.200
6.832
7.087
38,747,796
+0.58(+8.98%)
Oct 10, 2014
6.750
6.754
6.492
6.503
21,458,368
-0.39(-5.59%)
Oct 09, 2014
6.871
7.009
6.793
6.888
29,370,848
+0.09(+1.27%)
Oct 08, 2014
6.905
6.905
6.555
6.801
29,405,262
+0.00(+0.00%)
Oct 07, 2014
6.931
7.001
6.758
6.801
37,234,168
+0.05(+0.77%)
Oct 06, 2014
7.009
7.022
6.741
6.750
49,683,900
+0.62(+10.09%)
Oct 03, 2014
6.018
6.213
5.971
6.131
25,843,196
+0.11(+1.80%)
Oct 02, 2014
6.001
6.111
5.830
6.023
39,411,484
+0.17(+2.87%)
Oct 01, 2014
5.967
6.067
5.820
5.855
32,327,486
-0.31(-4.98%)
Sep 30, 2014
6.067
6.227
5.971
6.162
38,097,860
-0.13(-2.06%)
Sep 29, 2014
6.309
6.466
6.257
6.291
32,758,138
-0.58(-8.38%)
Sep 26, 2014
6.572
6.892
6.568
6.866
19,254,834
+0.32(+4.96%)
Sep 25, 2014
6.685
6.726
6.525
6.542
18,352,726
-0.26(-3.75%)
Sep 24, 2014
6.668
6.836
6.598
6.797
15,470,899
+0.10(+1.42%)
Sep 23, 2014
6.754
6.901
6.637
6.702
21,931,324
-0.08(-1.15%)
Sep 22, 2014
6.694
6.810
6.685
6.780
17,748,746
-0.13(-1.82%)
Sep 19, 2014
7.083
7.083
6.888
6.905
14,555,312
-0.19(-2.74%)
Sep 18, 2014
7.167
7.234
7.026
7.100
18,753,952
-0.13(-1.74%)
Sep 17, 2014
7.388
7.394
7.221
7.225
23,715,058
-0.04(-0.59%)
Sep 16, 2014
7.277
7.480
7.230
7.269
27,457,472
+0.25(+3.51%)
Sep 15, 2014
6.797
7.026
6.789
7.022
19,086,246
+0.19(+2.72%)
Sep 12, 2014
7.009
7.013
6.776
6.836
36,216,280
-0.34(-4.70%)
Sep 11, 2014
7.217
7.282
7.139
7.173
24,314,150
+0.00(+0.00%)
Sep 10, 2014
7.338
7.346
7.135
7.173
43,925,836
-0.24(-3.21%)
Sep 09, 2014
7.515
7.589
7.364
7.411
20,258,770
-0.21(-2.78%)
Sep 08, 2014
7.926
7.984
7.589
7.623
24,786,708
-0.24(-3.08%)
Sep 05, 2014
7.774
7.887
7.731
7.865
19,028,906
+0.11(+1.45%)
Sep 04, 2014
7.883
7.999
7.714
7.753
29,433,284
-0.26(-3.19%)
Sep 03, 2014
8.021
8.071
7.883
8.008
17,808,780
-0.00(-0.05%)
Sep 02, 2014
7.774
8.030
7.684
8.012
18,966,412
+0.13(+1.64%)
Aug 29, 2014
7.767
7.883
7.883
7.883
17,565,342
+0.19(+2.47%)
Aug 28, 2014
7.656
7.723
7.581
7.693
24,593,580
+0.03(+0.34%)
Aug 27, 2014
7.473
7.676
7.460
7.667
20,905,558
+0.26(+3.50%)
Aug 26, 2014
7.330
7.447
7.274
7.408
13,772,939
+0.14(+1.90%)
Aug 25, 2014
7.179
7.287
7.162
7.270
9,363,278
+0.12(+1.69%)
Aug 22, 2014
7.213
7.222
7.097
7.149
10,244,327
-0.14(-1.90%)
Aug 21, 2014
7.235
7.304
7.190
7.287
19,739,788
+0.09(+1.26%)
Aug 20, 2014
7.166
7.218
7.131
7.196
15,521,771
+0.03(+0.36%)
Aug 19, 2014
6.958
7.209
6.915
7.170
20,549,250
+0.20(+2.85%)
Aug 18, 2014
6.954
6.984
6.878
6.971
13,062,553
+0.10(+1.51%)
Aug 15, 2014
6.876
6.881
6.755
6.868
15,476,211
+0.10(+1.53%)
Aug 14, 2014
6.604
6.768
6.600
6.764
16,618,785
+0.19(+2.83%)
Aug 13, 2014
6.669
6.751
6.474
6.578
28,229,406
-0.04(-0.59%)
Aug 12, 2014
6.556
6.649
6.535
6.617
11,712,632
+0.00(+0.07%)
Aug 11, 2014
6.483
6.617
6.444
6.613
13,069,208
+0.19(+3.03%)
Aug 08, 2014
6.466
6.487
6.351
6.418
16,576,913
-0.11(-1.66%)
Aug 07, 2014
6.699
6.699
6.481
6.526
14,201,821
-0.16(-2.39%)
Aug 06, 2014
6.630
6.790
6.582
6.686
13,834,214
+0.03(+0.39%)
Aug 05, 2014
6.742
6.794
6.643
6.660
10,656,689
-0.07(-1.03%)
Aug 04, 2014
6.716
6.742
6.608
6.729
15,299,752
+0.06(+0.90%)
Aug 01, 2014
6.639
6.725
6.557
6.669
15,674,723
+0.07(+1.05%)
Jul 31, 2014
6.626
6.686
6.518
6.600
18,917,650
-0.10(-1.42%)
Jul 30, 2014
6.777
6.810
6.652
6.695
12,349,405
-0.07(-1.02%)
Jul 29, 2014
6.740
6.950
6.730
6.764
10,513,060
-0.03(-0.44%)
Jul 28, 2014
6.842
6.855
6.751
6.794
10,702,274
-0.05(-0.76%)
Jul 25, 2014
6.907
6.924
6.807
6.846
15,407,502
-0.06(-0.88%)
Jul 24, 2014
6.812
6.937
6.790
6.907
15,173,015
+0.07(+1.07%)
Jul 23, 2014
6.747
6.838
6.743
6.833
13,917,366
-0.04(-0.63%)
Jul 22, 2014
6.855
6.889
6.786
6.876
13,446,085
+0.03(+0.50%)
Jul 21, 2014
6.743
6.876
6.708
6.842
13,954,661
+0.11(+1.67%)
Jul 18, 2014
6.630
6.799
6.609
6.730
14,178,019
+0.35(+5.48%)
Jul 17, 2014
6.483
6.565
6.349
6.380
12,784,332
-0.12(-1.80%)
Jul 16, 2014
6.660
6.699
6.440
6.496
19,170,516
-0.21(-3.16%)
Jul 15, 2014
6.678
6.743
6.622
6.708
15,466,985
+0.01(+0.19%)
Jul 14, 2014
6.509
6.704
6.496
6.695
16,712,549
+0.27(+4.17%)
Jul 11, 2014
6.371
6.445
6.298
6.427
13,142,945
+0.05(+0.74%)
Jul 10, 2014
6.280
6.414
6.207
6.380
21,974,240
+0.07(+1.16%)
Jul 09, 2014
6.220
6.494
6.203
6.306
25,220,670
+0.08(+1.32%)
Jul 08, 2014
6.319
6.319
6.216
6.224
9,492,208
-0.04(-0.62%)
Jul 07, 2014
6.280
6.302
6.216
6.263
9,315,824
-0.06(-0.89%)
Jul 03, 2014
6.151
6.319
6.319
6.319
13,949,651
+0.15(+2.45%)
Jul 02, 2014
6.267
6.298
6.151
6.168
14,008,145
-0.12(-1.86%)
Jul 01, 2014
6.285
6.389
6.242
6.285
15,231,482
+0.02(+0.28%)
Jun 30, 2014
6.367
6.387
6.231
6.268
13,902,089
-0.09(-1.49%)
Jun 27, 2014
6.436
6.471
6.307
6.363
10,883,686
-0.07(-1.14%)
Jun 26, 2014
6.462
6.471
6.367
6.436
10,581,514
-0.01(-0.13%)
Jun 25, 2014
6.695
6.708
6.432
6.445
13,911,275
-0.19(-2.85%)
Jun 24, 2014
6.557
6.694
6.544
6.634
23,778,840
+0.05(+0.72%)
Jun 23, 2014
6.582
6.608
6.482
6.587
9,299,387
-0.01(-0.20%)
Jun 20, 2014
6.539
6.617
6.492
6.600
12,056,160
+0.05(+0.79%)
Jun 19, 2014
6.557
6.664
6.505
6.548
9,982,164
-0.04(-0.65%)
Jun 18, 2014
6.415
6.595
6.329
6.591
16,872,798
+0.18(+2.81%)
Jun 17, 2014
6.475
6.484
6.372
6.411
9,742,260
-0.15(-2.23%)
Jun 16, 2014
6.561
6.574
6.492
6.557
9,998,782
-0.02(-0.33%)
Jun 13, 2014
6.565
6.606
6.531
6.578
11,124,067
+0.03(+0.39%)
Jun 12, 2014
6.595
6.615
6.524
6.552
11,154,815
-0.05(-0.78%)
Jun 11, 2014
6.531
6.625
6.479
6.604
19,322,296
+0.17(+2.67%)
Jun 10, 2014
6.402
6.479
6.304
6.432
16,668,658
+0.27(+4.39%)
Jun 06, 2014
6.119
6.188
6.060
6.162
29,929,282
+0.29(+4.89%)
Jun 05, 2014
5.947
5.952
5.864
5.874
11,190,833
+0.03(+0.59%)
Jun 04, 2014
5.922
5.926
5.831
5.840
15,868,598
-0.09(-1.59%)
Jun 03, 2014
5.922
5.947
5.887
5.934
15,287,753
+0.03(+0.43%)
Jun 02, 2014
5.960
5.986
5.870
5.909
15,499,977
-0.07(-1.22%)
May 30, 2014
6.132
6.132
5.973
5.982
23,201,136
-0.21(-3.33%)
May 29, 2014
6.273
6.303
6.145
6.188
14,605,803
-0.07(-1.10%)
May 28, 2014
6.205
6.303
6.136
6.256
23,171,178
+0.09(+1.53%)
May 27, 2014
6.363
6.411
6.145
6.162
16,684,329
-0.17(-2.71%)
May 23, 2014
6.424
6.333
6.333
6.333
15,751,655
-0.05(-0.76%)
May 22, 2014
6.419
6.424
6.312
6.382
20,990,708
-0.07(-1.05%)
May 21, 2014
6.578
6.644
6.445
6.449
32,495,020
-0.12(-1.83%)
May 20, 2014
6.707
6.762
6.531
6.569
22,970,364
-0.15(-2.17%)
May 19, 2014
6.754
6.760
6.685
6.715
15,853,235
-0.09(-1.26%)
May 16, 2014
6.814
6.814
6.745
6.801
7,800,721
+0.08(+1.21%)
May 15, 2014
6.814
6.818
6.655
6.719
10,091,465
-0.11(-1.63%)
May 14, 2014
6.715
6.844
6.685
6.831
9,947,253
+0.10(+1.53%)
May 13, 2014
6.719
6.786
6.664
6.728
13,286,455
-0.01(-0.13%)
May 12, 2014
6.685
6.741
6.681
6.737
18,651,522
+0.09(+1.42%)
May 09, 2014
6.685
6.728
6.634
6.642
9,521,195
-0.07(-1.09%)
May 08, 2014
6.775
6.814
6.679
6.715
16,376,213
-0.03(-0.44%)
May 07, 2014
6.621
6.773
6.574
6.745
15,771,617
+0.11(+1.61%)
May 06, 2014
6.522
6.651
6.449
6.638
18,176,348
+0.09(+1.31%)
May 05, 2014
6.518
6.595
6.492
6.552
10,384,800
-0.00(-0.07%)
May 02, 2014
6.360
6.613
6.334
6.557
18,969,824
+0.21(+3.38%)
May 01, 2014
6.407
6.415
6.266
6.343
12,468,501
-0.03(-0.47%)
Apr 30, 2014
6.411
6.441
6.313
6.373
20,302,202
-0.06(-0.93%)
Apr 29, 2014
6.497
6.634
6.420
6.433
35,647,180
+0.02(+0.27%)
Apr 28, 2014
6.358
6.424
6.304
6.415
11,400,192
+0.03(+0.54%)
Apr 25, 2014
6.424
6.458
6.360
6.381
14,544,424
-0.10(-1.52%)
Apr 24, 2014
6.441
6.493
6.373
6.480
15,150,499
+0.12(+1.82%)
Apr 23, 2014
6.325
6.377
6.270
6.364
10,619,777
+0.01(+0.13%)
Apr 22, 2014
6.317
6.390
6.270
6.355
17,787,772
-0.02(-0.34%)
Apr 21, 2014
6.368
6.433
6.317
6.377
12,268,358
-0.02(-0.27%)
Apr 17, 2014
6.218
6.394
6.394
6.394
22,228,258
+0.13(+2.05%)
Apr 16, 2014
6.270
6.325
6.205
6.265
17,379,680
+0.04(+0.69%)
Apr 15, 2014
6.278
6.283
6.043
6.223
32,219,020
-0.10(-1.56%)
Apr 14, 2014
6.364
6.433
6.300
6.321
25,361,178
-0.06(-1.01%)
Apr 11, 2014
6.197
6.463
6.171
6.385
27,682,748
+0.12(+1.98%)
Apr 10, 2014
6.295
6.364
6.223
6.261
21,408,098
+0.00(+0.07%)
Apr 09, 2014
6.193
6.319
6.145
6.257
30,477,516
-0.04(-0.68%)
Apr 08, 2014
6.574
6.715
6.283
6.300
71,450,456
-0.07(-1.14%)
Apr 07, 2014
6.100
6.394
6.094
6.373
37,578,044
+0.31(+5.16%)
Apr 04, 2014
6.205
6.272
6.038
6.060
24,777,534
+0.04(+0.64%)
Apr 03, 2014
6.103
6.105
5.959
6.021
21,834,760
-0.08(-1.33%)
Apr 02, 2014
5.931
6.124
5.914
6.103
19,042,818
+0.17(+2.88%)
Apr 01, 2014
5.874
5.946
5.859
5.931
19,611,990
+0.08(+1.32%)
Mar 31, 2014
5.790
5.914
5.790
5.854
35,847,584
+0.04(+0.74%)
Mar 28, 2014
5.764
5.884
5.760
5.812
25,577,402
+0.03(+0.52%)
Mar 27, 2014
5.615
5.820
5.610
5.782
36,063,112
+0.31(+5.63%)
Mar 26, 2014
5.396
5.542
5.392
5.473
30,654,606
+0.11(+2.08%)
Mar 25, 2014
5.353
5.469
5.319
5.362
33,660,692
+0.00(+0.00%)
Mar 24, 2014
5.259
5.413
5.246
5.362
19,602,202
+0.19(+3.73%)
Mar 21, 2014
5.113
5.242
5.105
5.169
30,931,914
-0.02(-0.41%)
Mar 20, 2014
5.041
5.208
5.002
5.191
19,569,552
+0.19(+3.77%)
Mar 19, 2014
4.968
5.071
4.959
5.002
16,770,095
+0.02(+0.43%)
Mar 18, 2014
4.874
4.994
4.869
4.981
15,704,952
+0.09(+1.75%)
Mar 17, 2014
4.809
4.916
4.805
4.895
11,154,789
+0.12(+2.51%)
Mar 14, 2014
4.801
4.865
4.745
4.775
14,614,763
-0.07(-1.41%)
Mar 13, 2014
4.972
4.989
4.827
4.844
18,320,442
-0.10(-1.99%)
Mar 12, 2014
4.882
4.942
4.848
4.942
18,103,220
+0.06(+1.23%)
Mar 11, 2014
4.964
4.985
4.861
4.882
15,837,266
-0.04(-0.78%)
Mar 10, 2014
5.028
5.032
4.869
4.921
15,832,271
-0.13(-2.63%)
Mar 07, 2014
5.113
5.131
5.011
5.053
27,391,166
-0.12(-2.24%)
Mar 06, 2014
5.032
5.182
5.032
5.169
25,654,290
+0.17(+3.42%)
Mar 05, 2014
4.934
5.007
4.848
4.998
15,511,860
+0.05(+1.04%)
Mar 04, 2014
4.947
5.028
4.887
4.947
8,157,959
+0.08(+1.58%)
Mar 03, 2014
4.943
4.968
4.823
4.870
16,245,180
-0.16(-3.15%)
Feb 28, 2014
5.071
5.084
4.955
5.028
30,516,604
-0.04(-0.84%)
Feb 27, 2014
4.925
5.075
4.925
5.071
19,618,852
+0.19(+3.86%)
Feb 26, 2014
4.895
4.938
4.831
4.883
11,040,760
-0.03(-0.52%)
Feb 25, 2014
5.011
5.020
4.883
4.908
14,696,640
-0.08(-1.55%)
Feb 24, 2014
4.990
5.088
4.934
4.985
25,688,884
+0.05(+1.04%)
Feb 21, 2014
4.866
4.964
4.861
4.934
18,443,652
+0.12(+2.58%)
Feb 20, 2014
4.857
4.900
4.763
4.810
23,345,514
+0.01(+0.18%)
Feb 19, 2014
4.617
4.846
4.613
4.801
45,200,220
+0.05(+0.99%)
Feb 18, 2014
4.733
4.788
4.720
4.754
38,885,960
+0.00(+0.09%)
Feb 14, 2014
4.716
4.750
4.750
4.750
12,766,686
+0.05(+1.09%)
Feb 13, 2014
4.604
4.711
4.587
4.699
12,436,685
+0.05(+1.01%)
Feb 12, 2014
4.716
4.746
4.613
4.652
12,364,829
-0.10(-2.07%)
Feb 11, 2014
4.626
4.767
4.607
4.750
22,612,666
+0.09(+1.94%)
Feb 10, 2014
4.696
4.698
4.634
4.660
13,765,672
-0.05(-0.99%)
Feb 07, 2014
4.732
4.749
4.651
4.706
19,117,570
+0.01(+0.18%)
Feb 06, 2014
4.537
4.715
4.537
4.698
18,995,964
+0.18(+3.94%)
Feb 05, 2014
4.558
4.566
4.473
4.520
16,638,362
-0.03(-0.56%)
Feb 04, 2014
4.511
4.596
4.486
4.545
21,295,748
+0.21(+4.78%)
Feb 03, 2014
4.499
4.499
4.338
4.338
26,543,050
-0.13(-2.85%)
Jan 31, 2014
4.456
4.592
4.427
4.465
32,133,656
-0.04(-0.94%)
Jan 30, 2014
4.584
4.609
4.473
4.507
17,877,546
+0.03(+0.57%)
Jan 29, 2014
4.562
4.579
4.450
4.482
30,195,040
-0.17(-3.73%)
Jan 28, 2014
4.702
4.732
4.637
4.656
18,533,678
+0.03(+0.73%)
Jan 27, 2014
4.639
4.694
4.605
4.622
23,601,772
-0.00(-0.09%)
Jan 24, 2014
4.711
4.715
4.603
4.626
22,819,154
-0.19(-3.88%)
Jan 23, 2014
4.953
4.955
4.749
4.813
16,731,897
-0.13(-2.58%)
Jan 22, 2014
4.944
4.982
4.897
4.940
13,111,386
+0.04(+0.78%)
Jan 21, 2014
4.936
4.982
4.897
4.902
12,407,186
+0.03(+0.70%)
Jan 17, 2014
4.940
4.868
4.868
4.868
16,454,639
-0.07(-1.37%)
Jan 16, 2014
5.020
5.025
4.902
4.936
21,476,950
-0.08(-1.52%)
Jan 15, 2014
4.986
5.054
4.982
5.012
17,578,294
+0.03(+0.51%)
Jan 14, 2014
4.931
4.999
4.919
4.986
14,796,938
+0.07(+1.38%)
Jan 13, 2014
5.012
5.046
4.897
4.919
15,027,141
-0.06(-1.19%)
Jan 10, 2014
4.914
5.033
4.885
4.978
21,389,184
+0.08(+1.65%)
Jan 09, 2014
4.961
4.961
4.817
4.897
18,174,676
-0.08(-1.62%)
Jan 08, 2014
5.080
5.084
4.965
4.978
19,467,046
-0.08(-1.51%)
Jan 07, 2014
5.169
5.169
5.033
5.054
9,520,569
-0.03(-0.58%)
Jan 06, 2014
5.122
5.154
5.071
5.084
28,503,764
-0.02(-0.33%)
Jan 03, 2014
5.114
5.135
5.067
5.101
14,235,863
-0.04(-0.75%)
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.