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
)
2.610
+0.030 (+1.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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, 2010
6.199
6.349
6.199
6.277
28,703,454
+0.09(+1.43%)
Mar 30, 2010
6.141
6.209
6.103
6.189
25,757,616
+0.09(+1.40%)
Mar 29, 2010
5.984
6.127
5.971
6.103
24,891,220
+0.16(+2.75%)
Mar 26, 2010
5.943
5.998
5.875
5.940
26,227,726
+0.01(+0.23%)
Mar 25, 2010
5.950
6.056
5.920
5.926
46,276,108
+0.03(+0.52%)
Mar 24, 2010
5.909
5.991
5.875
5.896
31,002,292
-0.10(-1.65%)
Mar 23, 2010
6.059
6.076
5.933
5.994
37,179,376
-0.01(-0.23%)
Mar 22, 2010
5.909
6.022
5.896
6.008
26,282,524
+0.04(+0.74%)
Mar 19, 2010
6.066
6.090
5.933
5.964
26,039,776
-0.10(-1.57%)
Mar 18, 2010
6.093
6.121
5.977
6.059
26,080,546
-0.07(-1.17%)
Mar 17, 2010
6.274
6.291
6.100
6.131
27,061,034
-0.09(-1.42%)
Mar 16, 2010
6.247
6.267
6.165
6.219
21,841,052
+0.00(+0.05%)
Mar 15, 2010
6.168
6.240
6.158
6.216
17,471,924
-0.00(-0.05%)
Mar 12, 2010
6.318
6.321
6.182
6.219
19,910,596
-0.05(-0.76%)
Mar 11, 2010
6.192
6.267
6.127
6.267
18,126,088
+0.05(+0.77%)
Mar 10, 2010
6.195
6.318
6.182
6.219
19,199,598
+0.05(+0.77%)
Mar 09, 2010
6.069
6.243
6.063
6.172
28,513,048
+0.03(+0.55%)
Mar 08, 2010
6.209
6.219
6.107
6.138
21,177,380
-0.07(-1.10%)
Mar 05, 2010
6.178
6.216
6.141
6.206
21,732,556
+0.09(+1.50%)
Mar 04, 2010
6.161
6.168
6.040
6.114
20,051,682
-0.01(-0.11%)
Mar 03, 2010
6.155
6.233
6.073
6.121
24,597,310
+0.01(+0.11%)
Mar 02, 2010
6.063
6.143
6.059
6.114
19,055,682
+0.11(+1.86%)
Mar 01, 2010
5.964
6.029
5.927
6.002
18,843,694
+0.11(+1.85%)
Feb 26, 2010
5.839
5.917
5.767
5.893
21,614,506
+0.06(+1.05%)
Feb 25, 2010
5.672
5.862
5.617
5.832
28,327,854
+0.03(+0.53%)
Feb 24, 2010
5.818
5.873
5.736
5.801
24,041,484
-0.03(-0.47%)
Feb 23, 2010
5.944
5.978
5.791
5.828
23,927,894
-0.20(-3.28%)
Feb 22, 2010
6.118
6.138
6.005
6.026
18,601,242
-0.07(-1.12%)
Feb 19, 2010
6.036
6.148
6.026
6.094
16,722,114
-0.04(-0.72%)
Feb 18, 2010
6.016
6.189
5.999
6.138
38,369,432
+0.06(+1.01%)
Feb 17, 2010
6.044
6.097
5.907
6.077
26,643,526
+0.07(+1.25%)
Feb 16, 2010
6.063
6.111
5.883
6.002
15,948,553
+0.11(+1.85%)
Feb 12, 2010
5.682
5.893
5.893
5.893
33,904,792
-0.05(-0.92%)
Feb 11, 2010
5.713
5.982
5.685
5.947
39,386,552
+0.17(+2.90%)
Feb 10, 2010
5.769
5.817
5.688
5.780
33,334,050
+0.03(+0.53%)
Feb 09, 2010
5.640
5.858
5.630
5.749
54,108,016
+0.27(+4.90%)
Feb 08, 2010
5.504
5.616
5.439
5.480
32,298,680
-0.06(-1.10%)
Feb 05, 2010
5.657
5.674
5.320
5.541
43,694,020
-0.09(-1.63%)
Feb 04, 2010
5.793
5.797
5.603
5.633
39,482,148
-0.36(-6.02%)
Feb 03, 2010
6.014
6.026
5.871
5.994
18,554,012
-0.03(-0.51%)
Feb 02, 2010
6.025
6.093
5.933
6.025
39,953,164
+0.14(+2.42%)
Feb 01, 2010
5.750
5.904
5.716
5.882
29,444,986
+0.25(+4.47%)
Jan 29, 2010
5.913
5.916
5.559
5.631
40,870,792
-0.16(-2.82%)
Jan 28, 2010
5.859
5.879
5.787
5.794
35,853,368
-0.00(-0.06%)
Jan 27, 2010
5.784
5.855
5.685
5.797
47,295,976
-0.05(-0.93%)
Jan 26, 2010
5.780
6.018
5.726
5.852
42,590,312
-0.07(-1.21%)
Jan 25, 2010
6.049
6.073
5.889
5.923
35,863,584
+0.01(+0.23%)
Jan 22, 2010
6.008
6.042
5.862
5.910
48,035,168
-0.08(-1.42%)
Jan 21, 2010
6.260
6.335
5.961
5.995
44,797,092
-0.33(-5.27%)
Jan 20, 2010
6.369
6.386
6.131
6.328
34,177,932
-0.81(-11.30%)
Jan 19, 2010
7.045
7.195
7.021
7.134
27,724,878
+0.11(+1.60%)
Jan 15, 2010
7.130
7.021
7.021
7.021
26,986,780
-0.11(-1.57%)
Jan 14, 2010
7.287
7.321
7.103
7.134
25,593,412
-0.15(-2.10%)
Jan 13, 2010
7.378
7.423
7.249
7.287
27,991,638
-0.04(-0.60%)
Jan 12, 2010
7.314
7.429
7.280
7.331
17,360,400
-0.06(-0.83%)
Jan 11, 2010
7.443
7.450
7.259
7.392
19,075,854
-0.00(-0.05%)
Jan 08, 2010
7.365
7.429
7.351
7.395
15,612,802
+0.07(+1.02%)
Jan 07, 2010
7.327
7.406
7.304
7.321
16,145,785
-0.10(-1.28%)
Jan 06, 2010
7.419
7.440
7.355
7.416
26,373,422
-0.02(-0.23%)
Jan 05, 2010
7.596
7.596
7.372
7.433
41,492,016
-0.16(-2.07%)
Jan 04, 2010
7.495
7.610
7.461
7.590
21,285,434
+0.16(+2.10%)
Dec 31, 2009
7.355
7.434
7.434
7.434
17,594,026
+0.11(+1.48%)
Dec 30, 2009
7.202
7.328
7.158
7.325
15,888,389
+0.17(+2.38%)
Dec 29, 2009
7.162
7.226
7.151
7.155
15,734,928
+0.05(+0.77%)
Dec 28, 2009
7.206
7.213
7.077
7.101
10,333,729
+0.02(+0.24%)
Dec 24, 2009
7.084
7.121
7.039
7.084
3,357,295
+0.04(+0.58%)
Dec 23, 2009
7.067
7.084
6.907
7.043
17,005,636
-0.01(-0.10%)
Dec 22, 2009
7.063
7.080
6.992
7.050
20,124,514
+0.11(+1.62%)
Dec 21, 2009
7.026
7.078
6.516
6.937
20,551,362
+0.01(+0.20%)
Dec 18, 2009
6.927
7.067
6.876
6.924
30,134,462
-0.03(-0.49%)
Dec 17, 2009
7.168
7.209
6.910
6.958
34,677,580
-0.44(-5.93%)
Dec 16, 2009
7.461
7.519
7.277
7.396
25,702,888
-0.09(-1.18%)
Dec 15, 2009
7.468
7.629
7.437
7.485
17,202,106
-0.06(-0.81%)
Dec 14, 2009
7.502
7.546
7.485
7.546
15,984,149
-0.01(-0.13%)
Dec 11, 2009
7.542
7.614
7.461
7.556
19,397,734
+0.01(+0.18%)
Dec 10, 2009
7.457
7.549
7.410
7.542
19,582,930
+0.07(+1.00%)
Dec 09, 2009
7.345
7.474
7.293
7.468
22,182,072
+0.03(+0.37%)
Dec 08, 2009
7.427
7.451
7.291
7.440
27,639,248
-0.06(-0.86%)
Dec 07, 2009
7.406
7.672
7.406
7.505
28,145,882
+0.11(+1.49%)
Dec 04, 2009
7.575
7.609
7.317
7.394
30,769,788
+0.00(+0.05%)
Dec 03, 2009
7.519
7.542
7.371
7.391
24,925,922
-0.02(-0.32%)
Dec 02, 2009
7.378
7.562
7.341
7.415
32,560,142
+0.08(+1.09%)
Dec 01, 2009
7.254
7.450
7.241
7.335
32,323,704
+0.23(+3.30%)
Nov 30, 2009
7.053
7.114
6.943
7.100
35,445,016
+0.11(+1.63%)
Nov 27, 2009
6.815
7.060
6.775
6.986
19,429,244
-0.19(-2.66%)
Nov 25, 2009
7.134
7.264
7.077
7.177
28,228,232
+0.28(+4.03%)
Nov 24, 2009
7.010
7.093
6.882
6.899
17,271,354
-0.11(-1.53%)
Nov 23, 2009
7.010
7.120
6.990
7.006
22,012,352
+0.08(+1.11%)
Nov 20, 2009
7.030
7.030
6.785
6.929
18,338,336
-0.07(-0.96%)
Nov 19, 2009
7.026
7.053
6.789
6.996
32,920,020
-0.14(-1.93%)
Nov 18, 2009
7.150
7.204
7.053
7.134
25,813,516
-0.06(-0.79%)
Nov 17, 2009
7.100
7.191
7.006
7.191
25,020,438
+0.09(+1.27%)
Nov 16, 2009
6.976
7.119
6.969
7.100
32,323,948
+0.17(+2.52%)
Nov 13, 2009
6.795
6.976
6.732
6.926
24,421,324
+0.10(+1.42%)
Nov 12, 2009
6.953
7.053
6.742
6.829
28,235,260
-0.18(-2.63%)
Nov 11, 2009
7.167
7.167
6.929
7.013
29,319,506
-0.07(-0.95%)
Nov 10, 2009
6.990
7.124
6.916
7.080
24,794,590
-0.06(-0.80%)
Nov 09, 2009
7.023
7.157
6.993
7.137
24,704,600
+0.21(+3.00%)
Nov 06, 2009
6.795
6.929
6.789
6.929
20,776,418
+0.06(+0.93%)
Nov 05, 2009
6.815
6.963
6.785
6.866
26,887,194
-0.01(-0.15%)
Nov 04, 2009
6.852
6.909
6.735
6.876
58,932,560
+0.04(+0.59%)
Nov 03, 2009
6.665
6.899
6.551
6.835
37,053,128
+0.20(+2.98%)
Nov 02, 2009
6.678
6.839
6.514
6.638
33,566,276
+0.04(+0.56%)
Oct 30, 2009
7.010
7.093
6.497
6.601
48,831,964
-0.33(-4.69%)
Oct 29, 2009
6.574
7.003
6.574
6.926
34,918,080
+0.47(+7.32%)
Oct 28, 2009
6.909
6.943
6.423
6.453
50,533,024
-0.49(-7.05%)
Oct 27, 2009
7.040
7.067
6.856
6.943
28,765,954
-0.15(-2.17%)
Oct 26, 2009
7.207
7.328
7.000
7.097
21,585,072
-0.09(-1.26%)
Oct 23, 2009
7.274
7.278
7.137
7.187
32,153,552
-0.06(-0.88%)
Oct 22, 2009
7.097
7.301
6.964
7.251
22,509,966
+0.24(+3.44%)
Oct 21, 2009
7.000
7.216
6.933
7.010
28,882,228
+0.04(+0.63%)
Oct 20, 2009
6.866
7.016
6.852
6.966
67,589,504
-0.30(-4.11%)
Oct 19, 2009
7.214
7.311
7.137
7.264
22,329,378
+0.05(+0.74%)
Oct 16, 2009
7.164
7.234
7.080
7.211
25,164,518
-0.11(-1.51%)
Oct 15, 2009
7.244
7.321
7.164
7.321
30,365,136
-0.03(-0.41%)
Oct 14, 2009
7.207
7.368
7.197
7.351
25,539,272
+0.31(+4.48%)
Oct 13, 2009
6.993
7.036
6.902
7.036
19,685,930
+0.02(+0.29%)
Oct 12, 2009
6.996
7.036
6.926
7.016
11,936,472
+0.07(+1.01%)
Oct 09, 2009
6.902
6.963
6.876
6.946
18,374,478
+0.08(+1.12%)
Oct 08, 2009
6.718
6.909
6.688
6.869
30,373,190
+0.20(+3.02%)
Oct 07, 2009
6.799
6.822
6.614
6.668
56,905,760
-0.26(-3.73%)
Oct 06, 2009
7.083
7.160
6.825
6.926
38,369,416
-0.07(-0.96%)
Oct 05, 2009
6.748
6.993
6.705
6.993
26,479,246
+0.31(+4.66%)
Oct 02, 2009
6.487
6.732
6.470
6.681
31,882,468
+0.12(+1.79%)
Oct 01, 2009
6.701
6.728
6.504
6.564
28,383,294
-0.10(-1.51%)
Sep 30, 2009
6.598
6.768
6.453
6.665
42,683,732
+0.21(+3.27%)
Sep 29, 2009
6.453
6.504
6.410
6.453
29,336,502
+0.16(+2.56%)
Sep 28, 2009
6.189
6.306
6.172
6.293
11,893,821
+0.16(+2.57%)
Sep 25, 2009
6.068
6.189
6.065
6.135
18,805,584
+0.06(+0.99%)
Sep 24, 2009
6.222
6.259
6.008
6.075
21,823,618
-0.10(-1.57%)
Sep 23, 2009
6.286
6.329
6.165
6.172
21,821,700
-0.14(-2.23%)
Sep 22, 2009
6.242
6.370
6.206
6.313
19,237,108
+0.13(+2.17%)
Sep 21, 2009
6.118
6.206
6.095
6.179
14,789,952
-0.05(-0.75%)
Sep 18, 2009
6.289
6.319
6.212
6.226
19,195,040
-0.02(-0.38%)
Sep 17, 2009
6.256
6.340
6.182
6.249
23,420,272
+0.08(+1.30%)
Sep 16, 2009
6.145
6.273
6.128
6.169
29,282,842
+0.08(+1.26%)
Sep 15, 2009
6.011
6.122
5.944
6.092
17,769,916
+0.10(+1.62%)
Sep 14, 2009
5.874
6.008
5.850
5.994
13,438,238
+0.04(+0.73%)
Sep 11, 2009
5.948
5.994
5.907
5.951
17,691,404
+0.07(+1.20%)
Sep 10, 2009
5.790
5.931
5.767
5.880
17,172,580
+0.09(+1.62%)
Sep 09, 2009
5.783
5.847
5.710
5.787
17,790,286
-0.00(-0.06%)
Sep 08, 2009
5.787
5.800
5.710
5.790
22,210,236
+0.13(+2.37%)
Sep 04, 2009
5.492
5.676
5.452
5.656
17,457,910
+0.23(+4.20%)
Sep 03, 2009
5.431
5.468
5.348
5.428
17,109,352
+0.06(+1.12%)
Sep 02, 2009
5.321
5.425
5.284
5.368
20,841,166
+0.06(+1.07%)
Sep 01, 2009
5.475
5.562
5.291
5.311
26,858,042
-0.12(-2.22%)
Aug 31, 2009
5.475
5.493
5.406
5.431
17,040,110
-0.09(-1.64%)
Aug 28, 2009
5.582
5.639
5.505
5.522
18,384,512
-0.06(-1.02%)
Aug 27, 2009
5.505
5.599
5.398
5.579
20,752,960
+0.03(+0.54%)
Aug 26, 2009
5.462
5.572
5.448
5.549
16,543,227
+0.03(+0.55%)
Aug 25, 2009
5.559
5.653
5.500
5.519
23,761,232
-0.01(-0.24%)
Aug 24, 2009
5.606
5.689
5.488
5.532
23,638,998
-0.03(-0.48%)
Aug 21, 2009
5.542
5.626
5.525
5.559
18,699,902
+0.05(+0.97%)
Aug 20, 2009
5.418
5.522
5.405
5.505
18,346,912
+0.09(+1.67%)
Aug 19, 2009
5.210
5.435
5.210
5.415
15,669,244
+0.07(+1.38%)
Aug 18, 2009
5.234
5.358
5.207
5.341
19,237,588
+0.15(+2.90%)
Aug 17, 2009
5.200
5.241
5.170
5.190
19,138,562
-0.20(-3.67%)
Aug 14, 2009
5.499
5.502
5.308
5.388
26,543,564
-0.10(-1.83%)
Aug 13, 2009
5.559
5.559
5.415
5.488
16,520,766
-0.05(-0.91%)
Aug 12, 2009
5.442
5.579
5.431
5.539
23,141,988
+0.08(+1.41%)
Aug 11, 2009
5.475
5.502
5.401
5.462
20,520,168
-0.14(-2.57%)
Aug 10, 2009
5.582
5.646
5.545
5.606
19,154,722
-0.02(-0.30%)
Aug 07, 2009
5.576
5.713
5.549
5.622
25,313,538
+0.17(+3.13%)
Aug 06, 2009
5.619
5.653
5.425
5.452
20,943,608
-0.16(-2.87%)
Aug 05, 2009
5.492
5.649
5.351
5.612
26,882,902
+0.11(+2.01%)
Aug 04, 2009
5.482
5.542
5.438
5.502
23,393,374
-0.01(-0.24%)
Aug 03, 2009
5.448
5.555
5.421
5.515
23,352,340
+0.23(+4.38%)
Jul 31, 2009
5.301
5.361
5.251
5.284
18,863,894
-0.05(-0.94%)
Jul 30, 2009
5.328
5.368
5.301
5.334
21,231,370
+0.17(+3.24%)
Jul 29, 2009
5.230
5.254
5.127
5.167
13,839,431
-0.16(-2.96%)
Jul 28, 2009
5.294
5.354
5.207
5.324
13,244,530
-0.03(-0.50%)
Jul 27, 2009
5.358
5.395
5.304
5.351
17,212,324
+0.02(+0.44%)
Jul 24, 2009
5.284
5.344
5.251
5.328
19,225,684
+0.01(+0.19%)
Jul 23, 2009
5.187
5.395
5.170
5.318
28,528,256
+0.17(+3.39%)
Jul 22, 2009
5.083
5.234
5.063
5.143
19,906,086
+0.01(+0.13%)
Jul 21, 2009
5.207
5.251
5.056
5.137
22,899,092
-0.03(-0.58%)
Jul 20, 2009
5.103
5.170
5.086
5.167
23,904,474
+0.17(+3.49%)
Jul 17, 2009
4.972
5.013
4.902
4.993
18,617,074
+0.05(+1.09%)
Jul 16, 2009
4.845
4.993
4.838
4.939
20,316,934
+0.02(+0.41%)
Jul 15, 2009
4.738
4.949
4.701
4.919
21,922,258
+0.31(+6.84%)
Jul 14, 2009
4.637
4.661
4.540
4.604
22,912,078
-0.03(-0.72%)
Jul 13, 2009
4.520
4.668
4.517
4.637
29,242,528
+0.13(+2.98%)
Jul 10, 2009
4.473
4.530
4.410
4.503
26,414,840
-0.00(-0.07%)
Jul 09, 2009
4.822
4.822
4.466
4.507
35,979,096
-0.02(-0.52%)
Jul 08, 2009
4.678
4.684
4.423
4.530
45,093,908
-0.09(-2.03%)
Jul 07, 2009
4.771
4.825
4.621
4.624
25,757,232
-0.16(-3.43%)
Jul 06, 2009
4.711
4.805
4.671
4.788
29,788,980
-0.07(-1.45%)
Jul 02, 2009
4.926
4.946
4.838
4.859
18,971,582
-0.16(-3.14%)
Jul 01, 2009
5.083
5.093
4.989
5.016
18,541,452
+0.07(+1.35%)
Jun 30, 2009
5.050
5.070
4.919
4.949
24,058,132
-0.06(-1.20%)
Jun 29, 2009
5.060
5.060
4.956
5.009
19,662,878
+0.02(+0.40%)
Jun 26, 2009
5.013
5.070
4.962
4.989
30,353,372
+0.05(+1.09%)
Jun 25, 2009
4.778
4.966
4.771
4.936
26,712,866
+0.21(+4.47%)
Jun 24, 2009
4.698
4.792
4.654
4.724
33,064,270
+0.06(+1.29%)
Jun 23, 2009
4.691
4.748
4.611
4.664
29,728,732
+0.00(+0.07%)
Jun 22, 2009
4.859
4.912
4.661
4.661
32,294,632
-0.34(-6.77%)
Jun 19, 2009
5.026
5.076
4.969
4.999
25,601,688
+0.06(+1.22%)
Jun 18, 2009
4.962
5.029
4.889
4.939
18,960,242
-0.03(-0.54%)
Jun 17, 2009
4.942
4.996
4.859
4.966
25,627,266
-0.06(-1.13%)
Jun 16, 2009
5.143
5.207
4.999
5.023
26,260,776
-0.05(-1.06%)
Jun 15, 2009
5.184
5.204
4.952
5.076
22,769,522
-0.23(-4.30%)
Jun 12, 2009
5.187
5.338
5.157
5.304
27,012,414
+0.04(+0.70%)
Jun 11, 2009
5.204
5.308
5.130
5.267
18,486,980
+0.12(+2.34%)
Jun 10, 2009
5.200
5.230
5.023
5.147
17,046,150
+0.00(+0.00%)
Jun 09, 2009
5.234
5.254
5.055
5.147
16,684,072
+0.03(+0.66%)
Jun 08, 2009
5.033
5.167
4.956
5.113
19,070,204
-0.01(-0.13%)
Jun 05, 2009
5.267
5.284
5.050
5.120
29,975,570
-0.04(-0.78%)
Jun 04, 2009
4.993
5.177
4.979
5.160
21,033,520
+0.14(+2.80%)
Jun 03, 2009
5.157
5.180
4.859
5.019
46,475,764
-0.22(-4.16%)
Jun 02, 2009
5.261
5.401
5.224
5.237
30,153,602
-0.07(-1.33%)
Jun 01, 2009
5.274
5.391
5.207
5.308
31,483,824
+0.19(+3.73%)
May 29, 2009
5.184
5.184
5.016
5.117
32,894,410
+0.05(+0.93%)
May 28, 2009
4.999
5.080
4.926
5.070
29,804,188
+0.18(+3.70%)
May 27, 2009
4.971
5.060
4.862
4.889
32,830,370
-0.05(-1.08%)
May 26, 2009
4.678
4.952
4.654
4.942
28,193,108
+0.22(+4.68%)
May 22, 2009
4.694
4.793
4.554
4.721
41,967,980
+0.05(+1.00%)
May 21, 2009
4.678
4.711
4.597
4.674
22,024,982
-0.02(-0.43%)
May 20, 2009
4.721
7.358
4.678
4.694
33,502,458
+0.02(+0.50%)
May 19, 2009
4.617
4.755
4.567
4.671
20,077,104
+0.03(+0.65%)
May 18, 2009
4.446
4.647
4.440
4.641
22,227,626
+0.32(+7.45%)
May 15, 2009
4.410
4.440
4.306
4.319
18,258,160
+0.06(+1.50%)
May 14, 2009
4.282
4.445
4.255
4.255
17,392,128
+0.00(+0.08%)
May 13, 2009
4.359
4.376
4.242
4.252
24,659,254
-0.24(-5.44%)
May 12, 2009
4.604
4.651
4.443
4.497
28,245,214
-0.07(-1.61%)
May 11, 2009
4.574
4.614
4.503
4.570
31,095,612
-0.10(-2.08%)
May 08, 2009
4.657
4.691
4.497
4.668
30,982,312
+0.21(+4.66%)
May 07, 2009
4.671
4.704
4.423
4.460
37,799,516
-0.24(-5.20%)
May 06, 2009
4.657
4.781
4.614
4.704
50,534,116
+0.17(+3.85%)
May 05, 2009
4.500
4.574
4.423
4.530
31,769,492
+0.01(+0.30%)
May 04, 2009
4.296
4.523
4.276
4.517
27,772,654
+0.29(+6.81%)
May 01, 2009
4.155
4.282
4.058
4.229
20,553,988
+0.11(+2.77%)
Apr 30, 2009
4.225
4.269
4.111
4.115
36,339,984
-0.06(-1.37%)
Apr 29, 2009
3.981
4.185
3.974
4.172
31,557,262
+0.29(+7.42%)
Apr 28, 2009
3.780
3.957
3.753
3.883
22,743,436
+0.05(+1.22%)
Apr 27, 2009
3.934
3.964
3.813
3.837
24,398,238
-0.17(-4.18%)
Apr 24, 2009
4.014
4.058
3.937
4.004
30,989,012
+0.08(+2.05%)
Apr 23, 2009
3.840
3.944
3.776
3.924
44,531,144
+0.17(+4.55%)
Apr 22, 2009
3.810
3.840
3.739
3.753
31,434,536
-0.08(-2.10%)
Apr 21, 2009
3.682
3.837
3.619
3.833
25,228,770
+0.13(+3.53%)
Apr 20, 2009
3.840
3.851
3.699
3.703
21,837,260
-0.26(-6.51%)
Apr 17, 2009
4.054
4.054
3.954
3.961
18,602,370
-0.06(-1.42%)
Apr 16, 2009
3.987
4.068
3.920
4.018
24,356,794
+0.09(+2.39%)
Apr 15, 2009
3.830
3.934
3.800
3.924
25,046,620
+0.06(+1.47%)
Apr 14, 2009
4.028
4.064
3.863
3.867
41,036,156
-0.18(-4.47%)
Apr 13, 2009
4.058
4.098
4.011
4.048
28,062,324
-0.06(-1.39%)
Apr 09, 2009
3.977
4.111
3.954
4.105
33,773,764
+0.24(+6.34%)
Apr 08, 2009
3.840
3.900
3.776
3.860
26,399,720
+0.09(+2.49%)
Apr 07, 2009
3.726
3.840
3.703
3.766
25,751,272
-0.02(-0.62%)
Apr 06, 2009
3.746
3.813
3.689
3.790
29,095,348
-0.02(-0.44%)
Apr 03, 2009
3.699
3.850
3.656
3.806
28,620,218
+0.12(+3.37%)
Apr 02, 2009
3.649
3.729
3.599
3.682
32,329,420
+0.18(+5.17%)
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.