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
)
2.580
-0.020 (-0.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2008
6.056
6.241
6.056
6.201
23,878,232
+0.06(+0.95%)
Mar 28, 2008
6.228
6.270
6.063
6.143
23,150,134
-0.16(-2.55%)
Mar 27, 2008
6.478
6.491
6.212
6.304
21,037,130
-0.16(-2.42%)
Mar 26, 2008
6.601
6.601
6.333
6.460
19,604,824
-0.06(-0.89%)
Mar 25, 2008
6.373
6.605
6.308
6.518
28,723,050
+0.22(+3.48%)
Mar 24, 2008
6.315
6.465
6.248
6.299
21,739,774
+0.04(+0.57%)
Mar 21, 2008
6.250
6.328
6.116
6.264
27,656,320
+0.00(+0.00%)
Mar 20, 2008
6.250
6.328
6.116
6.264
27,656,320
-0.05(-0.78%)
Mar 19, 2008
6.838
6.905
6.235
6.313
46,386,440
-0.52(-7.62%)
Mar 18, 2008
6.704
6.835
6.596
6.833
28,389,956
+0.35(+5.34%)
Mar 17, 2008
6.355
6.590
6.286
6.487
38,514,248
-0.20(-2.94%)
Mar 14, 2008
7.030
7.030
6.529
6.684
37,807,876
-0.24(-3.42%)
Mar 13, 2008
6.719
6.983
6.596
6.920
24,932,384
+0.01(+0.13%)
Mar 12, 2008
7.012
7.095
6.862
6.911
20,329,050
-0.08(-1.09%)
Mar 11, 2008
6.614
7.010
6.614
6.987
32,593,956
+0.42(+6.43%)
Mar 10, 2008
6.733
6.751
6.471
6.565
25,027,804
-0.21(-3.13%)
Mar 07, 2008
6.708
6.907
6.659
6.777
29,391,278
-0.11(-1.56%)
Mar 06, 2008
7.298
7.298
6.885
6.885
26,194,782
-0.43(-5.86%)
Mar 05, 2008
7.148
7.313
7.104
7.313
25,607,914
+0.26(+3.64%)
Mar 04, 2008
7.213
7.293
6.925
7.057
44,784,744
-0.17(-2.41%)
Mar 03, 2008
6.999
7.280
6.936
7.231
29,980,050
+0.22(+3.12%)
Feb 29, 2008
7.139
7.168
6.949
7.012
26,077,794
-0.23(-3.15%)
Feb 28, 2008
7.155
7.280
7.097
7.240
22,067,058
+0.04(+0.50%)
Feb 27, 2008
7.023
7.343
7.016
7.204
43,417,896
+0.14(+1.93%)
Feb 26, 2008
6.676
7.115
6.668
7.068
43,867,508
+0.39(+5.82%)
Feb 25, 2008
6.661
6.768
6.518
6.679
32,287,770
+0.10(+1.60%)
Feb 22, 2008
6.565
6.590
6.373
6.574
23,979,620
+0.17(+2.65%)
Feb 21, 2008
6.465
6.500
6.369
6.404
22,551,210
+0.03(+0.42%)
Feb 20, 2008
6.183
6.433
6.125
6.378
24,456,614
+0.13(+2.11%)
Feb 19, 2008
6.257
6.360
6.173
6.246
23,854,010
+0.15(+2.49%)
Feb 18, 2008
6.031
6.136
5.929
6.094
0
+0.00(+0.00%)
Feb 15, 2008
6.031
6.136
5.929
6.094
21,188,494
-0.07(-1.16%)
Feb 14, 2008
6.284
6.295
6.054
6.165
23,547,618
-0.04(-0.72%)
Feb 13, 2008
6.279
6.293
6.105
6.210
32,368,732
+0.20(+3.27%)
Feb 12, 2008
6.069
6.232
5.991
6.013
48,567,956
+0.16(+2.67%)
Feb 11, 2008
5.696
5.879
5.652
5.857
32,879,018
+0.18(+3.15%)
Feb 08, 2008
5.665
5.893
5.571
5.678
24,486,034
-0.00(-0.08%)
Feb 07, 2008
5.656
5.752
5.515
5.683
35,186,856
+0.09(+1.60%)
Feb 06, 2008
5.611
5.754
5.480
5.593
34,667,508
-0.02(-0.32%)
Feb 05, 2008
5.803
5.857
5.573
5.611
30,821,000
-0.29(-4.99%)
Feb 04, 2008
5.857
5.962
5.844
5.906
15,677,773
-0.04(-0.75%)
Feb 01, 2008
5.857
5.975
5.812
5.951
46,368,236
-0.09(-1.52%)
Jan 31, 2008
5.855
6.078
5.768
6.042
42,448,684
-0.00(-0.07%)
Jan 30, 2008
5.960
6.156
5.817
6.047
57,173,160
-0.02(-0.29%)
Jan 29, 2008
6.163
6.163
5.917
6.065
62,139,948
-0.10(-1.63%)
Jan 28, 2008
6.076
6.188
5.955
6.165
28,472,710
+0.14(+2.34%)
Jan 25, 2008
6.172
6.366
5.960
6.025
28,119,596
-0.07(-1.10%)
Jan 24, 2008
5.911
6.217
5.875
6.092
35,540,840
+0.27(+4.60%)
Jan 23, 2008
5.549
5.897
5.305
5.824
53,536,764
+0.05(+0.81%)
Jan 22, 2008
5.732
5.946
5.446
5.777
55,588,804
-0.24(-4.01%)
Jan 21, 2008
6.103
6.141
5.819
6.018
0
+0.00(+0.00%)
Jan 18, 2008
6.103
6.141
5.819
6.018
33,966,556
+0.08(+1.35%)
Jan 17, 2008
6.297
6.391
5.819
5.937
38,480,764
-0.22(-3.56%)
Jan 16, 2008
6.373
6.402
6.107
6.156
44,379,128
-0.33(-5.06%)
Jan 15, 2008
6.657
6.659
6.402
6.485
31,902,548
-0.27(-3.94%)
Jan 14, 2008
6.668
6.856
6.668
6.751
17,399,678
+0.03(+0.47%)
Jan 11, 2008
6.726
6.822
6.650
6.719
28,695,966
-0.11(-1.67%)
Jan 10, 2008
6.757
6.894
6.666
6.833
48,267,252
+0.07(+0.99%)
Jan 09, 2008
6.692
6.766
6.453
6.766
29,637,786
+0.15(+2.33%)
Jan 08, 2008
6.603
6.918
6.585
6.612
31,733,236
+0.05(+0.78%)
Jan 07, 2008
6.525
6.708
6.462
6.561
35,999,924
+0.05(+0.75%)
Jan 04, 2008
6.554
6.579
6.431
6.512
35,216,096
-0.15(-2.18%)
Jan 03, 2008
6.762
6.762
6.585
6.657
33,822,680
-0.14(-2.07%)
Jan 02, 2008
7.159
7.186
6.684
6.797
25,569,334
-0.35(-4.91%)
Jan 01, 2008
7.233
7.249
7.117
7.148
13,519,451
+0.00(+0.00%)
Dec 31, 2007
7.233
7.249
7.117
7.148
13,519,451
-0.00(-0.03%)
Dec 28, 2007
7.186
7.200
7.036
7.150
17,163,032
+0.04(+0.50%)
Dec 27, 2007
7.251
7.255
7.081
7.115
13,013,221
-0.19(-2.66%)
Dec 26, 2007
7.166
7.318
7.104
7.309
8,655,173
+0.12(+1.65%)
Dec 24, 2007
7.121
7.213
7.088
7.191
3,770,248
+0.17(+2.35%)
Dec 21, 2007
7.141
7.182
6.999
7.025
16,462,828
-0.01(-0.10%)
Dec 20, 2007
7.099
7.159
6.958
7.032
13,847,685
+0.01(+0.19%)
Dec 19, 2007
6.934
7.184
6.905
7.019
21,102,314
+0.11(+1.58%)
Dec 18, 2007
6.925
6.981
6.730
6.909
24,494,490
+0.24(+3.55%)
Dec 17, 2007
7.012
7.014
6.623
6.672
19,883,082
-0.35(-4.99%)
Dec 14, 2007
7.043
7.217
6.887
7.023
26,489,772
-0.16(-2.27%)
Dec 13, 2007
7.204
7.258
6.994
7.186
36,329,700
-0.25(-3.36%)
Dec 12, 2007
7.798
7.896
7.264
7.436
32,590,352
-0.05(-0.66%)
Dec 11, 2007
7.754
7.955
7.354
7.485
24,282,404
-0.17(-2.16%)
Dec 10, 2007
7.754
7.798
7.608
7.651
24,885,468
-0.04(-0.46%)
Dec 07, 2007
7.635
7.783
7.588
7.687
18,337,480
+0.04(+0.50%)
Dec 06, 2007
7.372
7.707
7.327
7.649
19,331,364
+0.30(+4.04%)
Dec 05, 2007
7.331
7.396
7.202
7.351
20,773,574
+0.28(+3.92%)
Dec 04, 2007
7.057
7.238
6.992
7.074
21,220,328
-0.03(-0.38%)
Dec 03, 2007
7.200
7.309
7.072
7.101
22,452,070
-0.08(-1.12%)
Nov 30, 2007
7.166
7.316
7.036
7.182
27,649,408
+0.18(+2.62%)
Nov 29, 2007
6.965
7.139
6.851
6.999
18,251,040
-0.06(-0.82%)
Nov 28, 2007
6.657
7.063
6.657
7.057
32,736,184
+0.69(+10.80%)
Nov 27, 2007
6.089
6.440
6.045
6.369
27,913,848
+0.21(+3.33%)
Nov 26, 2007
6.375
6.509
6.096
6.163
24,859,514
-0.29(-4.53%)
Nov 23, 2007
6.371
6.496
6.371
6.456
9,758,241
+0.02(+0.31%)
Nov 21, 2007
6.558
6.634
6.266
6.436
28,953,298
-0.42(-6.19%)
Nov 20, 2007
6.869
7.063
6.561
6.860
18,298,054
+0.13(+1.86%)
Nov 19, 2007
7.050
7.050
6.692
6.735
17,771,562
-0.43(-5.96%)
Nov 16, 2007
7.153
7.184
6.985
7.162
19,651,942
+0.27(+3.99%)
Nov 15, 2007
7.061
7.137
6.757
6.887
14,293,744
-0.09(-1.28%)
Nov 14, 2007
7.092
7.229
6.940
6.976
27,993,340
+0.12(+1.73%)
Nov 13, 2007
6.659
6.956
6.527
6.858
33,500,100
+0.56(+8.87%)
Nov 12, 2007
6.713
6.746
6.277
6.299
27,818,948
-0.44(-6.56%)
Nov 09, 2007
6.697
6.864
6.603
6.742
30,903,568
-0.24(-3.46%)
Nov 08, 2007
7.220
7.226
6.701
6.983
34,001,836
-0.08(-1.11%)
Nov 07, 2007
7.300
7.300
7.007
7.061
19,987,638
-0.39(-5.19%)
Nov 06, 2007
7.273
7.461
7.242
7.448
20,599,930
+0.23(+3.12%)
Nov 05, 2007
7.121
7.244
7.043
7.222
19,327,584
-0.10(-1.40%)
Nov 02, 2007
7.421
7.541
7.014
7.325
15,693,136
+0.01(+0.18%)
Nov 01, 2007
7.414
7.490
7.293
7.311
20,710,722
-0.32(-4.16%)
Oct 31, 2007
7.526
7.733
7.483
7.628
27,241,036
+0.31(+4.21%)
Oct 30, 2007
7.351
7.530
7.269
7.320
32,683,136
-0.11(-1.53%)
Oct 29, 2007
7.354
7.490
7.343
7.434
14,354,372
+0.10(+1.40%)
Oct 26, 2007
7.130
7.347
7.032
7.331
22,436,222
+0.34(+4.82%)
Oct 25, 2007
7.106
7.106
6.840
6.994
18,258,234
-0.08(-1.07%)
Oct 24, 2007
7.057
7.144
6.773
7.070
26,786,324
-0.03(-0.38%)
Oct 23, 2007
6.898
7.110
6.891
7.097
19,241,136
+0.41(+6.08%)
Oct 22, 2007
6.476
6.764
6.456
6.690
17,205,618
+0.07(+1.01%)
Oct 19, 2007
6.891
6.896
6.596
6.623
22,212,232
-0.29(-4.14%)
Oct 18, 2007
6.677
6.974
6.646
6.909
15,806,213
+0.17(+2.52%)
Oct 17, 2007
6.838
6.844
6.572
6.739
21,409,100
+0.06(+0.97%)
Oct 16, 2007
6.728
6.742
6.596
6.675
21,237,214
-0.24(-3.46%)
Oct 15, 2007
7.074
7.139
6.768
6.914
17,117,482
-0.11(-1.53%)
Oct 12, 2007
6.947
7.119
6.896
7.021
12,447,303
+0.10(+1.52%)
Oct 11, 2007
7.226
7.260
6.728
6.916
23,982,074
-0.21(-2.98%)
Oct 10, 2007
7.159
7.184
7.025
7.128
12,821,055
-0.09(-1.21%)
Oct 09, 2007
7.137
7.238
7.097
7.215
16,203,441
+0.13(+1.83%)
Oct 08, 2007
7.041
7.097
6.938
7.086
13,280,858
+0.05(+0.70%)
Oct 05, 2007
6.916
7.166
6.858
7.036
29,244,636
+0.36(+5.42%)
Oct 04, 2007
6.632
6.719
6.440
6.675
15,153,067
+0.15(+2.22%)
Oct 03, 2007
6.849
6.867
6.453
6.529
26,686,186
-0.33(-4.76%)
Oct 02, 2007
6.706
6.916
6.590
6.856
19,436,534
+0.10(+1.49%)
Oct 01, 2007
6.558
6.831
6.547
6.755
16,176,097
+0.19(+2.96%)
Sep 28, 2007
6.601
6.623
6.449
6.561
16,352,335
-0.02(-0.24%)
Sep 27, 2007
6.474
6.590
6.422
6.576
24,016,982
+0.17(+2.65%)
Sep 26, 2007
6.217
6.442
6.121
6.407
24,351,672
+0.30(+4.94%)
Sep 25, 2007
5.953
6.130
5.817
6.105
11,445,900
+0.06(+0.92%)
Sep 24, 2007
6.047
6.067
5.975
6.049
11,798,683
+0.08(+1.31%)
Sep 21, 2007
6.031
6.080
5.958
5.971
11,800,447
+0.03(+0.53%)
Sep 20, 2007
5.980
6.071
5.848
5.940
16,493,632
-0.03(-0.45%)
Sep 19, 2007
6.029
6.116
5.964
5.966
25,084,904
+0.09(+1.56%)
Sep 18, 2007
5.569
5.929
5.491
5.875
31,520,430
+0.40(+7.30%)
Sep 17, 2007
5.535
5.589
5.408
5.475
11,379,582
-0.09(-1.68%)
Sep 14, 2007
5.520
5.652
5.486
5.569
19,357,136
+0.03(+0.52%)
Sep 13, 2007
5.442
5.578
5.388
5.540
16,893,670
+0.17(+3.25%)
Sep 12, 2007
5.361
5.421
5.316
5.366
16,935,594
+0.03(+0.50%)
Sep 11, 2007
5.379
5.383
5.247
5.339
16,664,389
+0.08(+1.44%)
Sep 10, 2007
5.330
5.372
5.178
5.263
16,471,248
-0.09(-1.63%)
Sep 07, 2007
5.421
5.444
5.179
5.350
18,893,582
-0.15(-2.80%)
Sep 06, 2007
5.533
5.547
5.433
5.504
12,537,351
+0.01(+0.16%)
Sep 05, 2007
5.511
5.569
5.390
5.495
18,692,924
-0.15(-2.65%)
Sep 04, 2007
5.616
5.710
5.580
5.645
20,623,002
+0.13(+2.39%)
Aug 31, 2007
5.484
5.578
5.428
5.513
18,906,752
+0.20(+3.70%)
Aug 30, 2007
5.290
5.419
5.236
5.316
20,072,924
-0.06(-1.16%)
Aug 29, 2007
5.261
5.381
5.173
5.379
15,214,397
+0.21(+4.06%)
Aug 28, 2007
5.430
5.435
5.142
5.169
22,835,452
-0.30(-5.47%)
Aug 27, 2007
5.502
5.538
5.408
5.468
11,415,543
-0.02(-0.41%)
Aug 24, 2007
5.247
5.529
5.216
5.491
18,671,726
+0.16(+3.06%)
Aug 23, 2007
5.421
5.430
5.194
5.328
23,183,624
-0.06(-1.12%)
Aug 22, 2007
5.256
5.395
5.144
5.388
22,795,104
+0.22(+4.24%)
Aug 21, 2007
5.104
5.223
5.026
5.169
19,873,344
+0.04(+0.70%)
Aug 20, 2007
5.238
5.302
5.031
5.133
34,747,436
+0.03(+0.52%)
Aug 17, 2007
5.124
5.234
4.675
5.106
58,914,464
+0.30(+6.23%)
Aug 16, 2007
4.635
4.881
4.452
4.807
56,247,936
-0.25(-4.86%)
Aug 15, 2007
5.305
5.379
4.977
5.053
44,000,660
-0.31(-5.87%)
Aug 14, 2007
5.542
5.582
5.348
5.368
24,536,160
-0.23(-4.11%)
Aug 13, 2007
5.754
5.808
5.576
5.598
17,707,452
-0.09(-1.57%)
Aug 10, 2007
5.542
5.705
5.249
5.687
29,917,160
-0.06(-1.09%)
Aug 09, 2007
5.752
5.942
5.703
5.750
27,890,368
-0.28(-4.70%)
Aug 08, 2007
5.931
6.136
5.931
6.034
24,028,698
+0.20(+3.49%)
Aug 07, 2007
5.765
5.908
5.650
5.830
21,067,634
+0.08(+1.32%)
Aug 06, 2007
5.636
5.754
5.173
5.754
30,206,022
+0.04(+0.62%)
Aug 03, 2007
5.752
5.958
5.683
5.719
15,983,260
-0.19(-3.21%)
Aug 02, 2007
5.920
5.958
5.817
5.908
16,128,080
+0.06(+1.03%)
Aug 01, 2007
5.703
5.864
5.652
5.848
26,090,954
+0.03(+0.54%)
Jul 31, 2007
5.960
6.063
5.799
5.817
28,429,610
-0.02(-0.31%)
Jul 30, 2007
5.808
5.922
5.701
5.835
35,107,852
+0.10(+1.75%)
Jul 27, 2007
5.841
5.853
5.611
5.734
29,111,760
-0.04(-0.77%)
Jul 26, 2007
5.866
5.933
5.551
5.779
37,602,272
-0.39(-6.30%)
Jul 25, 2007
6.154
6.228
5.897
6.168
24,848,446
+0.03(+0.55%)
Jul 24, 2007
6.447
6.447
6.071
6.134
24,203,064
-0.37(-5.73%)
Jul 23, 2007
6.366
6.529
6.353
6.507
16,056,355
+0.20(+3.15%)
Jul 20, 2007
6.351
6.391
6.281
6.308
22,256,072
-0.09(-1.40%)
Jul 19, 2007
6.364
6.418
6.295
6.398
18,585,152
+0.17(+2.69%)
Jul 18, 2007
6.176
6.266
6.058
6.230
17,668,954
-0.00(-0.04%)
Jul 17, 2007
6.206
6.266
6.165
6.232
20,611,466
+0.07(+1.09%)
Jul 16, 2007
6.132
6.221
6.105
6.165
18,730,258
+0.09(+1.43%)
Jul 13, 2007
6.076
6.114
5.924
6.078
28,555,310
+0.17(+2.80%)
Jul 12, 2007
5.730
5.975
5.723
5.913
30,477,590
+0.28(+5.00%)
Jul 11, 2007
5.497
5.638
5.493
5.631
17,997,092
+0.10(+1.90%)
Jul 10, 2007
5.506
5.549
5.473
5.526
17,088,778
-0.05(-0.88%)
Jul 09, 2007
5.605
5.645
5.529
5.576
15,484,340
+0.06(+1.18%)
Jul 06, 2007
5.578
5.580
5.459
5.511
22,576,104
+0.00(+0.00%)
Jul 05, 2007
5.542
5.551
5.455
5.511
19,887,460
-0.01(-0.12%)
Jul 03, 2007
5.547
5.567
5.500
5.518
6,907,496
+0.03(+0.49%)
Jul 02, 2007
5.437
5.493
5.419
5.491
15,839,788
+0.10(+1.95%)
Jun 29, 2007
5.426
5.473
5.339
5.386
11,041,249
+0.01(+0.21%)
Jun 28, 2007
5.395
5.444
5.372
5.375
22,044,000
+0.02(+0.38%)
Jun 27, 2007
5.234
5.357
5.205
5.354
19,483,346
+0.03(+0.55%)
Jun 26, 2007
5.453
5.518
5.294
5.325
24,371,866
-0.09(-1.65%)
Jun 25, 2007
5.511
5.553
5.375
5.415
20,453,440
-0.09(-1.62%)
Jun 22, 2007
5.580
5.580
5.477
5.504
19,162,816
-0.09(-1.56%)
Jun 21, 2007
5.596
5.685
5.480
5.591
26,318,320
+0.05(+0.97%)
Jun 20, 2007
5.808
5.817
5.529
5.538
39,958,272
-0.21(-3.73%)
Jun 19, 2007
5.783
5.826
5.730
5.752
19,915,344
-0.04(-0.73%)
Jun 18, 2007
5.806
5.828
5.703
5.794
17,459,446
+0.02(+0.43%)
Jun 15, 2007
5.658
5.792
5.652
5.770
20,896,182
+0.23(+4.20%)
Jun 14, 2007
5.484
5.562
5.471
5.538
17,820,712
+0.10(+1.93%)
Jun 13, 2007
5.397
5.450
5.350
5.433
17,299,180
+0.07(+1.29%)
Jun 12, 2007
5.428
5.473
5.308
5.363
20,431,504
-0.11(-2.08%)
Jun 11, 2007
5.417
5.540
5.379
5.477
23,539,206
+0.09(+1.66%)
Jun 08, 2007
5.361
5.404
5.278
5.388
32,744,900
+0.08(+1.52%)
Jun 07, 2007
5.511
5.535
5.234
5.308
18,522,130
-0.20(-3.69%)
Jun 06, 2007
5.591
5.622
5.442
5.511
20,440,904
-0.18(-3.22%)
Jun 05, 2007
5.727
5.739
5.636
5.694
14,348,207
-0.08(-1.35%)
Jun 04, 2007
5.808
5.875
5.705
5.772
16,974,358
-0.13(-2.23%)
Jun 01, 2007
5.783
5.922
5.770
5.904
13,577,728
+0.23(+4.10%)
May 31, 2007
5.716
5.716
5.571
5.672
12,819,381
+0.01(+0.16%)
May 30, 2007
5.513
5.692
5.473
5.663
30,058,874
+0.01(+0.24%)
May 29, 2007
5.721
5.781
5.591
5.649
16,391,761
+0.06(+1.08%)
May 25, 2007
5.529
5.625
5.488
5.589
10,700,351
+0.15(+2.79%)
May 24, 2007
5.585
5.669
5.417
5.437
22,322,778
-0.20(-3.49%)
May 23, 2007
5.694
5.730
5.616
5.634
15,839,340
-0.03(-0.59%)
May 22, 2007
5.799
5.853
5.602
5.667
24,427,376
-0.08(-1.36%)
May 21, 2007
5.694
5.801
5.689
5.745
12,869,108
+0.08(+1.50%)
May 18, 2007
5.569
5.683
5.562
5.660
15,406,845
+0.08(+1.40%)
May 17, 2007
5.453
5.611
5.370
5.582
21,539,032
+0.07(+1.30%)
May 16, 2007
5.339
5.511
5.294
5.511
22,537,776
+0.28(+5.29%)
May 15, 2007
5.205
5.341
5.205
5.234
14,515,590
+0.03(+0.56%)
May 14, 2007
5.339
5.361
5.138
5.205
11,917,780
-0.09(-1.69%)
May 11, 2007
5.290
5.328
5.223
5.294
13,365,543
+0.06(+1.11%)
May 10, 2007
5.379
5.493
5.216
5.236
32,825,602
-0.19(-3.46%)
May 09, 2007
5.131
5.439
5.111
5.424
31,913,704
+0.29(+5.75%)
May 08, 2007
5.044
5.140
4.993
5.129
15,628,489
+0.02(+0.48%)
May 07, 2007
5.033
5.140
5.033
5.104
21,231,234
+0.09(+1.87%)
May 04, 2007
5.028
5.042
4.870
5.010
15,631,175
+0.05(+0.95%)
May 03, 2007
4.937
4.966
4.865
4.964
13,937,652
+0.08(+1.65%)
May 02, 2007
4.807
4.910
4.780
4.883
7,771,492
+0.13(+2.63%)
May 01, 2007
4.742
4.787
4.684
4.758
5,695,662
+0.02(+0.38%)
Apr 30, 2007
4.821
4.827
4.727
4.740
9,206,711
-0.08(-1.67%)
Apr 27, 2007
4.758
4.821
4.704
4.821
11,252,548
+0.00(+0.05%)
Apr 26, 2007
4.881
4.912
4.816
4.818
17,600,012
-0.05(-1.10%)
Apr 25, 2007
4.798
4.890
4.798
4.872
9,488,294
+0.12(+2.49%)
Apr 24, 2007
4.792
4.814
4.669
4.754
9,458,528
-0.05(-1.07%)
Apr 23, 2007
4.847
4.876
4.794
4.805
8,152,935
-0.08(-1.60%)
Apr 20, 2007
4.912
4.914
4.834
4.883
18,712,240
+0.09(+1.86%)
Apr 19, 2007
4.702
4.836
4.664
4.794
15,521,497
+0.02(+0.52%)
Apr 18, 2007
4.657
4.807
4.655
4.769
17,679,250
+0.04(+0.90%)
Apr 17, 2007
4.724
4.792
4.687
4.727
20,378,680
+0.03(+0.57%)
Apr 16, 2007
4.566
4.722
4.566
4.700
22,766,274
+0.15(+3.39%)
Apr 13, 2007
4.548
4.564
4.474
4.546
11,683,203
+0.05(+1.19%)
Apr 12, 2007
4.468
4.508
4.403
4.492
17,147,870
-0.02(-0.40%)
Apr 11, 2007
4.655
4.655
4.461
4.510
17,840,410
-0.11(-2.42%)
Apr 10, 2007
4.628
4.666
4.602
4.622
8,199,909
-0.00(-0.10%)
Apr 09, 2007
4.617
4.653
4.599
4.626
9,519,183
+0.05(+1.17%)
Apr 05, 2007
4.555
4.586
4.521
4.573
9,339,221
+0.02(+0.34%)
Apr 04, 2007
4.532
4.575
4.510
4.557
18,544,590
+0.01(+0.20%)
Apr 03, 2007
4.510
4.590
4.490
4.548
14,380,394
+0.08(+1.77%)
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.