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
Ambev S.A. ADR
(NY:
ABEV
)
2.230
-0.060 (-2.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 29, 2016
4.178
4.193
4.095
4.185
24,712,836
+0.04(+1.08%)
Apr 28, 2016
4.080
4.155
4.080
4.140
17,625,574
+0.06(+1.47%)
Apr 27, 2016
4.065
4.103
4.028
4.080
19,785,206
+0.02(+0.55%)
Apr 26, 2016
4.035
4.065
4.002
4.058
29,496,628
+0.04(+1.12%)
Apr 25, 2016
4.013
4.020
3.976
4.013
6,125,531
+0.02(+0.56%)
Apr 22, 2016
3.953
4.039
3.946
3.990
15,459,963
-0.04(-1.11%)
Apr 21, 2016
4.073
4.077
3.976
4.035
17,091,906
+0.00(+0.00%)
Apr 20, 2016
3.998
4.050
3.976
4.035
22,959,100
+0.01(+0.19%)
Apr 19, 2016
3.938
4.035
3.931
4.028
15,468,554
+0.11(+2.87%)
Apr 18, 2016
3.908
3.968
3.886
3.916
25,068,996
-0.08(-2.06%)
Apr 15, 2016
3.953
4.005
3.946
3.998
19,508,474
+0.01(+0.19%)
Apr 14, 2016
3.908
4.005
3.878
3.990
18,518,618
+0.07(+1.72%)
Apr 13, 2016
3.908
3.946
3.882
3.923
26,832,880
+0.03(+0.77%)
Apr 12, 2016
3.848
3.901
3.796
3.893
16,224,158
+0.02(+0.58%)
Apr 11, 2016
3.886
3.893
3.818
3.871
20,511,110
+0.05(+1.37%)
Apr 08, 2016
3.841
3.848
3.773
3.818
18,941,054
+0.07(+1.80%)
Apr 07, 2016
3.781
3.800
3.713
3.751
13,496,485
-0.03(-0.79%)
Apr 06, 2016
3.758
3.788
3.713
3.781
9,287,317
-0.03(-0.79%)
Apr 05, 2016
3.788
3.811
3.736
3.811
13,609,512
-0.01(-0.20%)
Apr 04, 2016
3.856
3.871
3.796
3.818
19,407,978
-0.10(-2.67%)
Apr 01, 2016
3.841
3.953
3.807
3.923
20,966,344
+0.04(+1.16%)
Mar 31, 2016
3.923
3.946
3.856
3.878
21,975,546
-0.04(-1.15%)
Mar 30, 2016
3.976
4.013
3.908
3.923
22,373,794
-0.02(-0.57%)
Mar 29, 2016
3.938
3.983
3.901
3.946
32,297,224
+0.00(+0.00%)
Mar 28, 2016
3.916
3.961
3.886
3.946
16,504,251
+0.11(+2.93%)
Mar 24, 2016
3.803
3.833
3.833
3.833
39,231,064
+0.01(+0.20%)
Mar 23, 2016
3.826
3.863
3.811
3.826
24,921,514
-0.03(-0.78%)
Mar 22, 2016
3.818
3.878
3.788
3.856
34,799,428
+0.01(+0.19%)
Mar 21, 2016
3.781
3.863
3.766
3.848
26,624,354
+0.04(+0.98%)
Mar 18, 2016
3.848
3.856
3.773
3.811
32,890,002
+0.03(+0.79%)
Mar 17, 2016
3.781
3.803
3.699
3.781
38,685,220
+0.18(+4.99%)
Mar 16, 2016
3.549
3.616
3.466
3.601
22,512,804
-0.01(-0.21%)
Mar 15, 2016
3.594
3.676
3.564
3.609
27,999,602
-0.07(-1.83%)
Mar 14, 2016
3.691
3.736
3.650
3.676
20,213,360
-0.06(-1.60%)
Mar 11, 2016
3.826
3.848
3.713
3.736
36,714,640
-0.08(-2.16%)
Mar 10, 2016
3.758
3.833
3.684
3.818
43,315,536
+0.07(+2.00%)
Mar 09, 2016
3.841
3.848
3.736
3.743
35,131,824
+0.00(+0.00%)
Mar 08, 2016
3.773
3.781
3.699
3.743
25,962,826
-0.03(-0.79%)
Mar 07, 2016
3.751
3.826
3.736
3.773
29,223,552
-0.03(-0.79%)
Mar 04, 2016
3.743
3.811
3.736
3.803
49,129,824
+0.18(+4.96%)
Mar 03, 2016
3.534
3.624
3.511
3.624
22,745,370
+0.14(+4.09%)
Mar 02, 2016
3.444
3.493
3.407
3.481
22,955,592
+0.02(+0.65%)
Mar 01, 2016
3.287
3.466
3.287
3.459
29,030,324
+0.21(+6.45%)
Feb 29, 2016
3.354
3.354
3.242
3.249
16,215,112
-0.02(-0.69%)
Feb 26, 2016
3.377
3.377
3.257
3.272
11,143,193
-0.07(-2.02%)
Feb 25, 2016
3.354
3.377
3.294
3.339
11,715,767
-0.07(-1.98%)
Feb 24, 2016
3.354
3.421
3.317
3.407
17,814,978
-0.01(-0.44%)
Feb 23, 2016
3.459
3.474
3.388
3.421
18,126,316
-0.10(-2.77%)
Feb 22, 2016
3.489
3.556
3.466
3.519
18,223,310
+0.15(+4.44%)
Feb 19, 2016
3.339
3.407
3.332
3.369
6,863,465
-0.01(-0.22%)
Feb 18, 2016
3.392
3.407
3.343
3.377
12,847,522
-0.05(-1.53%)
Feb 17, 2016
3.362
3.481
3.354
3.429
22,586,634
+0.12(+3.62%)
Feb 16, 2016
3.339
3.354
3.279
3.309
19,264,958
-0.05(-1.56%)
Feb 12, 2016
3.332
3.362
3.362
3.362
11,028,006
+0.04(+1.13%)
Feb 11, 2016
3.332
3.339
3.279
3.324
11,041,154
-0.04(-1.11%)
Feb 10, 2016
3.399
3.407
3.294
3.362
19,188,990
+0.03(+0.90%)
Feb 09, 2016
3.377
3.421
3.302
3.332
22,551,648
-0.08(-2.41%)
Feb 08, 2016
3.407
3.436
3.369
3.414
14,377,002
-0.03(-0.87%)
Feb 05, 2016
3.541
3.547
3.429
3.444
20,501,946
-0.10(-2.95%)
Feb 04, 2016
3.556
3.609
3.504
3.549
24,824,318
+0.07(+2.16%)
Feb 03, 2016
3.392
3.489
3.302
3.474
26,634,286
+0.16(+4.74%)
Feb 02, 2016
3.414
3.421
3.317
3.317
25,445,546
-0.15(-4.32%)
Feb 01, 2016
3.354
3.481
3.332
3.466
26,729,968
-0.01(-0.15%)
Jan 29, 2016
3.353
3.479
3.323
3.472
25,811,122
+0.20(+6.14%)
Jan 28, 2016
3.278
3.330
3.226
3.271
29,281,456
+0.05(+1.62%)
Jan 27, 2016
3.122
3.249
3.107
3.219
30,047,298
+0.13(+4.09%)
Jan 26, 2016
3.026
3.093
3.003
3.093
23,272,824
+0.05(+1.71%)
Jan 25, 2016
3.040
3.078
3.003
3.040
16,017,991
-0.01(-0.49%)
Jan 22, 2016
2.959
3.055
2.936
3.055
32,328,206
+0.17(+5.93%)
Jan 21, 2016
2.914
2.951
2.869
2.884
35,002,248
-0.11(-3.72%)
Jan 20, 2016
3.026
3.033
2.922
2.996
16,417,762
-0.07(-2.42%)
Jan 19, 2016
3.033
3.085
3.026
3.070
12,587,425
+0.05(+1.72%)
Jan 15, 2016
2.988
3.018
3.018
3.018
27,321,970
-0.13(-4.02%)
Jan 14, 2016
3.078
3.152
3.040
3.145
42,017,704
+0.07(+2.17%)
Jan 13, 2016
3.182
3.204
3.070
3.078
23,574,904
-0.04(-1.43%)
Jan 12, 2016
3.115
3.130
3.063
3.122
27,891,438
+0.07(+2.19%)
Jan 11, 2016
3.159
3.174
3.040
3.055
28,051,386
-0.05(-1.67%)
Jan 08, 2016
3.145
3.145
3.093
3.107
16,088,684
+0.05(+1.70%)
Jan 07, 2016
3.122
3.137
3.055
3.055
17,657,748
-0.13(-3.97%)
Jan 06, 2016
3.182
3.226
3.159
3.182
15,477,352
-0.04(-1.15%)
Jan 05, 2016
3.174
3.234
3.167
3.219
24,114,448
+0.04(+1.41%)
Jan 04, 2016
3.189
3.219
3.137
3.174
27,572,082
-0.14(-4.26%)
Dec 31, 2015
3.323
3.316
3.316
3.316
9,424,068
+0.00(+0.00%)
Dec 30, 2015
3.382
3.420
3.316
3.316
20,781,856
-0.16(-4.70%)
Dec 29, 2015
3.487
3.505
3.449
3.479
15,224,662
+0.01(+0.21%)
Dec 28, 2015
3.412
3.487
3.401
3.472
17,385,990
+0.07(+2.19%)
Dec 24, 2015
3.405
3.397
3.397
3.397
4,880,047
-0.01(-0.44%)
Dec 23, 2015
3.345
3.412
3.338
3.412
21,700,176
+0.07(+2.23%)
Dec 22, 2015
3.286
3.353
3.256
3.338
18,956,882
+0.06(+1.77%)
Dec 21, 2015
3.324
3.368
3.265
3.280
16,483,523
+0.01(+0.23%)
Dec 18, 2015
3.361
3.390
3.272
3.272
57,920,700
-0.13(-3.90%)
Dec 17, 2015
3.515
3.538
3.368
3.405
22,030,310
-0.08(-2.33%)
Dec 16, 2015
3.331
3.501
3.283
3.486
23,050,104
+0.13(+3.73%)
Dec 15, 2015
3.449
3.457
3.361
3.361
14,906,694
-0.02(-0.65%)
Dec 14, 2015
3.405
3.442
3.375
3.383
23,551,406
-0.02(-0.65%)
Dec 11, 2015
3.471
3.471
3.405
3.405
38,206,452
-0.06(-1.70%)
Dec 10, 2015
3.560
3.589
3.464
3.464
16,789,146
-0.14(-3.89%)
Dec 09, 2015
3.611
3.670
3.556
3.604
29,445,746
+0.06(+1.66%)
Dec 08, 2015
3.538
3.552
3.464
3.545
23,985,230
-0.05(-1.43%)
Dec 07, 2015
3.656
3.670
3.574
3.597
19,628,694
+0.01(+0.21%)
Dec 04, 2015
3.626
3.710
3.589
3.589
20,288,650
-0.06(-1.62%)
Dec 03, 2015
3.670
3.685
3.597
3.648
21,133,246
+0.10(+2.70%)
Dec 02, 2015
3.552
3.560
3.479
3.552
27,388,470
+0.01(+0.21%)
Dec 01, 2015
3.523
3.589
3.515
3.545
27,196,996
+0.03(+0.84%)
Nov 30, 2015
3.515
3.574
3.504
3.515
61,156,088
-0.10(-2.65%)
Nov 27, 2015
3.692
3.692
3.604
3.611
10,834,511
-0.04(-1.21%)
Nov 25, 2015
3.619
3.656
3.656
3.656
13,694,165
-0.07(-1.98%)
Nov 24, 2015
3.722
3.759
3.700
3.729
16,444,639
+0.00(+0.00%)
Nov 23, 2015
3.788
3.810
3.714
3.729
16,814,106
-0.08(-2.13%)
Nov 20, 2015
3.796
3.891
3.781
3.810
28,670,812
+0.02(+0.58%)
Nov 19, 2015
3.796
3.803
3.759
3.788
38,471,260
+0.01(+0.19%)
Nov 18, 2015
3.692
3.781
3.689
3.781
27,884,220
+0.09(+2.40%)
Nov 17, 2015
3.678
3.703
3.641
3.692
17,869,818
+0.03(+0.80%)
Nov 16, 2015
3.626
3.692
3.604
3.663
22,687,562
+0.03(+0.81%)
Nov 13, 2015
3.626
3.700
3.608
3.633
21,122,496
-0.01(-0.40%)
Nov 12, 2015
3.633
3.714
3.619
3.648
25,579,008
-0.05(-1.39%)
Nov 11, 2015
3.729
3.729
3.626
3.700
20,010,642
+0.07(+2.03%)
Nov 10, 2015
3.560
3.670
3.504
3.626
18,060,740
+0.07(+1.86%)
Nov 09, 2015
3.663
3.670
3.560
3.560
12,947,595
-0.11(-3.01%)
Nov 06, 2015
3.685
3.692
3.619
3.670
19,488,208
-0.06(-1.58%)
Nov 05, 2015
3.766
3.773
3.707
3.729
22,205,108
+0.00(+0.00%)
Nov 04, 2015
3.810
3.829
3.692
3.729
20,260,552
-0.08(-2.13%)
Nov 03, 2015
3.670
3.825
3.670
3.810
26,685,360
+0.16(+4.44%)
Nov 02, 2015
3.626
3.685
3.597
3.648
28,469,912
+0.06(+1.64%)
Oct 30, 2015
3.589
3.656
3.567
3.589
25,333,026
+0.00(+0.00%)
Oct 29, 2015
3.589
3.648
3.545
3.589
18,335,094
-0.01(-0.41%)
Oct 28, 2015
3.685
3.722
3.589
3.604
23,751,494
-0.10(-2.78%)
Oct 27, 2015
3.685
3.744
3.633
3.707
40,101,948
+0.04(+1.21%)
Oct 26, 2015
3.737
3.744
3.659
3.663
21,231,920
-0.05(-1.39%)
Oct 23, 2015
3.700
3.737
3.692
3.714
16,337,535
+0.03(+0.80%)
Oct 22, 2015
3.648
3.722
3.633
3.685
59,971,696
+0.06(+1.63%)
Oct 21, 2015
3.670
3.679
3.589
3.626
25,093,850
-0.04(-1.20%)
Oct 20, 2015
3.656
3.681
3.611
3.670
11,857,850
+0.01(+0.40%)
Oct 19, 2015
3.604
3.678
3.574
3.656
14,236,485
-0.02(-0.60%)
Oct 16, 2015
3.685
3.722
3.582
3.678
22,344,140
-0.01(-0.40%)
Oct 15, 2015
3.538
3.707
3.471
3.692
71,521,680
+0.16(+4.59%)
Oct 14, 2015
3.567
3.604
3.471
3.530
66,314,508
+0.01(+0.42%)
Oct 13, 2015
3.722
3.744
3.493
3.515
98,889,104
-0.24(-6.47%)
Oct 12, 2015
3.832
3.862
3.744
3.759
23,399,412
-0.09(-2.30%)
Oct 09, 2015
3.840
3.906
3.796
3.847
16,550,969
+0.05(+1.36%)
Oct 08, 2015
3.803
3.840
3.729
3.796
55,288,804
+0.00(+0.00%)
Oct 07, 2015
3.840
3.884
3.762
3.796
19,196,896
+0.02(+0.59%)
Oct 06, 2015
3.847
3.884
3.759
3.773
20,218,584
-0.06(-1.54%)
Oct 05, 2015
3.788
3.851
3.773
3.832
14,775,890
+0.08(+2.16%)
Oct 02, 2015
3.589
3.759
3.574
3.751
16,338,646
+0.12(+3.25%)
Oct 01, 2015
3.611
3.648
3.552
3.633
17,551,992
+0.02(+0.61%)
Sep 30, 2015
3.626
3.648
3.574
3.611
21,424,020
+0.09(+2.51%)
Sep 29, 2015
3.442
3.560
3.405
3.523
19,296,914
+0.05(+1.49%)
Sep 28, 2015
3.560
3.567
3.457
3.471
29,026,152
-0.12(-3.29%)
Sep 25, 2015
3.545
3.656
3.501
3.589
28,285,524
+0.10(+2.74%)
Sep 24, 2015
3.272
3.515
3.250
3.493
28,660,284
+0.11(+3.27%)
Sep 23, 2015
3.501
3.515
3.387
3.383
20,532,526
-0.13(-3.77%)
Sep 22, 2015
3.501
3.534
3.464
3.515
19,061,920
-0.05(-1.45%)
Sep 21, 2015
3.597
3.626
3.545
3.567
13,640,402
-0.04(-1.02%)
Sep 18, 2015
3.648
3.718
3.597
3.604
26,900,034
-0.09(-2.40%)
Sep 17, 2015
3.663
3.781
3.641
3.692
28,707,014
-0.02(-0.60%)
Sep 16, 2015
3.685
3.759
3.678
3.714
64,402,592
+0.10(+2.86%)
Sep 15, 2015
3.604
3.641
3.582
3.611
23,816,384
+0.00(+0.00%)
Sep 14, 2015
3.597
3.619
3.560
3.611
44,508,056
+0.05(+1.45%)
Sep 11, 2015
3.619
3.633
3.552
3.560
17,831,704
-0.10(-2.82%)
Sep 10, 2015
3.589
3.722
3.582
3.663
20,240,630
-0.04(-1.19%)
Sep 09, 2015
3.788
3.803
3.707
3.707
17,881,012
-0.05(-1.26%)
Sep 08, 2015
3.842
3.864
3.725
3.754
14,779,896
+0.03(+0.79%)
Sep 04, 2015
3.806
3.725
3.725
3.725
13,234,046
-0.08(-2.12%)
Sep 03, 2015
3.667
3.842
3.652
3.806
39,441,644
+0.08(+2.16%)
Sep 02, 2015
3.681
3.740
3.652
3.725
37,062,364
+0.01(+0.39%)
Sep 01, 2015
3.740
3.797
3.678
3.711
28,381,188
-0.15(-3.80%)
Aug 31, 2015
3.703
3.872
3.681
3.857
24,902,996
-0.05(-1.31%)
Aug 28, 2015
3.879
3.915
3.850
3.908
16,994,648
-0.02(-0.56%)
Aug 27, 2015
3.857
3.978
3.857
3.930
21,295,054
+0.11(+2.87%)
Aug 26, 2015
3.732
3.835
3.718
3.820
30,594,982
+0.11(+2.96%)
Aug 25, 2015
3.776
3.806
3.711
3.711
36,266,476
+0.04(+1.00%)
Aug 24, 2015
3.542
3.703
3.454
3.674
30,655,594
-0.07(-1.95%)
Aug 21, 2015
3.798
3.813
3.747
3.747
20,646,940
-0.13(-3.40%)
Aug 20, 2015
3.776
3.901
3.762
3.879
27,705,448
+0.08(+2.12%)
Aug 19, 2015
3.915
3.919
3.776
3.798
35,871,056
-0.15(-3.71%)
Aug 18, 2015
3.872
4.047
3.850
3.945
27,205,536
+0.07(+1.70%)
Aug 17, 2015
3.904
3.937
3.864
3.879
22,580,450
-0.03(-0.75%)
Aug 14, 2015
3.894
3.930
3.872
3.908
22,510,004
+0.04(+1.14%)
Aug 13, 2015
3.959
3.974
3.857
3.864
27,577,190
-0.11(-2.76%)
Aug 12, 2015
4.011
4.011
3.937
3.974
25,360,302
-0.10(-2.51%)
Aug 11, 2015
4.098
4.098
4.018
4.076
10,890,810
-0.07(-1.59%)
Aug 10, 2015
4.062
4.150
4.055
4.142
19,492,502
+0.10(+2.54%)
Aug 07, 2015
4.033
4.069
4.018
4.040
11,999,691
-0.04(-0.90%)
Aug 06, 2015
4.135
4.142
4.055
4.076
15,160,249
-0.10(-2.28%)
Aug 05, 2015
4.120
4.186
4.117
4.172
18,170,394
+0.01(+0.35%)
Aug 04, 2015
4.098
4.172
4.098
4.157
14,768,073
+0.01(+0.35%)
Aug 03, 2015
4.135
4.164
4.106
4.142
9,662,515
-0.01(-0.35%)
Jul 31, 2015
4.142
4.161
4.098
4.157
17,717,560
+0.07(+1.61%)
Jul 30, 2015
4.106
4.120
4.047
4.091
26,243,456
-0.01(-0.18%)
Jul 29, 2015
4.069
4.142
4.040
4.098
30,600,868
+0.03(+0.72%)
Jul 28, 2015
4.069
4.091
3.959
4.069
66,990,540
+0.00(+0.00%)
Jul 27, 2015
4.106
4.128
4.033
4.069
36,778,564
-0.07(-1.59%)
Jul 24, 2015
4.216
4.223
4.113
4.135
41,103,192
-0.12(-2.75%)
Jul 23, 2015
4.289
4.325
4.237
4.252
16,263,259
-0.15(-3.33%)
Jul 22, 2015
4.464
4.486
4.369
4.398
16,230,113
-0.10(-2.12%)
Jul 21, 2015
4.501
4.523
4.472
4.494
15,472,330
+0.00(+0.00%)
Jul 20, 2015
4.472
4.501
4.428
4.494
19,002,282
-0.01(-0.32%)
Jul 17, 2015
4.552
4.559
4.464
4.508
19,536,136
-0.04(-0.81%)
Jul 16, 2015
4.596
4.611
4.516
4.545
19,828,472
-0.03(-0.64%)
Jul 15, 2015
4.530
4.574
4.516
4.574
19,465,166
+0.03(+0.64%)
Jul 14, 2015
4.552
4.596
4.530
4.545
16,948,470
-0.01(-0.32%)
Jul 13, 2015
4.523
4.567
4.516
4.559
14,933,107
+0.05(+1.14%)
Jul 10, 2015
4.406
4.523
4.398
4.508
21,439,316
+0.16(+3.70%)
Jul 09, 2015
4.369
4.424
4.347
4.347
8,133,521
+0.04(+0.85%)
Jul 08, 2015
4.340
4.369
4.303
4.311
17,393,950
-0.09(-2.00%)
Jul 07, 2015
4.413
4.435
4.340
4.398
18,263,566
-0.06(-1.31%)
Jul 06, 2015
4.417
4.472
4.413
4.457
11,257,237
-0.04(-0.81%)
Jul 02, 2015
4.494
4.494
4.494
4.494
24,618,700
+0.04(+0.99%)
Jul 01, 2015
4.479
4.501
4.424
4.450
13,562,136
-0.01(-0.33%)
Jun 30, 2015
4.494
4.519
4.442
4.464
27,536,948
+0.01(+0.33%)
Jun 29, 2015
4.413
4.457
4.398
4.450
9,689,073
-0.03(-0.65%)
Jun 26, 2015
4.435
4.497
4.420
4.479
10,902,793
+0.05(+1.16%)
Jun 25, 2015
4.464
4.464
4.380
4.428
9,618,557
-0.04(-0.82%)
Jun 24, 2015
4.501
4.538
4.457
4.464
7,035,368
-0.04(-0.81%)
Jun 23, 2015
4.508
4.516
4.468
4.501
7,663,137
+0.00(+0.00%)
Jun 22, 2015
4.530
4.538
4.486
4.501
13,137,232
+0.06(+1.32%)
Jun 19, 2015
4.442
4.457
4.409
4.442
14,054,479
-0.05(-1.14%)
Jun 18, 2015
4.457
4.527
4.441
4.494
14,551,725
+0.03(+0.66%)
Jun 17, 2015
4.391
4.472
4.358
4.464
15,290,256
+0.04(+0.99%)
Jun 16, 2015
4.366
4.457
4.344
4.420
14,649,276
+0.10(+2.20%)
Jun 15, 2015
4.340
4.347
4.303
4.325
12,598,223
-0.04(-0.84%)
Jun 12, 2015
4.406
4.406
4.362
4.362
12,442,300
-0.04(-0.83%)
Jun 11, 2015
4.391
4.413
4.344
4.398
14,883,285
-0.01(-0.33%)
Jun 10, 2015
4.450
4.479
4.377
4.413
13,514,686
+0.06(+1.34%)
Jun 09, 2015
4.355
4.377
4.333
4.355
22,013,812
-0.01(-0.17%)
Jun 08, 2015
4.409
4.409
4.355
4.362
13,392,899
+0.03(+0.68%)
Jun 05, 2015
4.259
4.325
4.230
4.333
18,619,162
+0.07(+1.72%)
Jun 04, 2015
4.281
4.296
4.230
4.259
10,117,009
-0.02(-0.51%)
Jun 03, 2015
4.340
4.340
4.252
4.281
27,087,700
-0.03(-0.68%)
Jun 02, 2015
4.281
4.333
4.263
4.311
14,969,972
+0.04(+1.03%)
Jun 01, 2015
4.274
4.303
4.238
4.267
14,315,822
+0.06(+1.39%)
May 29, 2015
4.259
4.281
4.190
4.208
26,046,018
-0.06(-1.37%)
May 28, 2015
4.216
4.281
4.190
4.267
15,777,491
-0.01(-0.34%)
May 27, 2015
4.245
4.303
4.194
4.281
32,986,334
-0.01(-0.17%)
May 26, 2015
4.406
4.413
4.289
4.289
15,910,755
-0.15(-3.30%)
May 22, 2015
4.516
4.435
4.435
4.435
30,914,282
-0.07(-1.62%)
May 21, 2015
4.538
4.552
4.497
4.508
53,136,340
-0.04(-0.96%)
May 20, 2015
4.592
4.603
4.545
4.552
17,893,948
-0.06(-1.27%)
May 19, 2015
4.647
4.669
4.611
4.611
14,702,342
-0.06(-1.25%)
May 18, 2015
4.757
4.757
4.655
4.669
14,644,954
-0.12(-2.45%)
May 15, 2015
4.742
4.823
4.702
4.786
16,683,726
+0.05(+1.08%)
May 14, 2015
4.721
4.786
4.713
4.735
17,358,450
+0.06(+1.25%)
May 13, 2015
4.728
4.735
4.640
4.677
15,372,834
-0.04(-0.78%)
May 12, 2015
4.742
4.779
4.706
4.713
23,252,280
-0.04(-0.92%)
May 11, 2015
4.838
4.852
4.735
4.757
7,679,713
-0.12(-2.55%)
May 08, 2015
4.775
4.889
4.757
4.882
27,461,352
+0.14(+2.93%)
May 07, 2015
4.735
4.764
4.684
4.742
16,625,640
+0.02(+0.47%)
May 06, 2015
4.845
4.852
4.691
4.721
23,222,378
+0.04(+0.94%)
May 05, 2015
4.574
4.691
4.567
4.677
18,034,764
+0.09(+1.91%)
May 04, 2015
4.596
4.633
4.567
4.589
8,916,887
-0.03(-0.63%)
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.