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 (%)
Dec 29, 2023
3.518
3.518
3.458
3.478
4,511,680
-0.04(-1.13%)
Dec 28, 2023
3.498
3.537
3.498
3.518
8,588,667
-0.01(-0.28%)
Dec 27, 2023
3.498
3.528
3.488
3.528
8,417,937
+0.02(+0.57%)
Dec 26, 2023
3.468
3.518
3.468
3.508
7,268,739
+0.06(+1.73%)
Dec 22, 2023
3.418
3.468
3.408
3.448
17,706,582
+0.06(+1.75%)
Dec 21, 2023
3.408
3.417
3.350
3.389
14,123,172
+0.03(+0.85%)
Dec 20, 2023
3.408
3.436
3.360
3.360
16,366,545
-0.08(-2.22%)
Dec 19, 2023
3.474
3.484
3.422
3.436
12,940,749
+0.01(+0.28%)
Dec 18, 2023
3.389
3.436
3.360
3.427
16,661,181
+0.04(+1.13%)
Dec 15, 2023
3.389
3.403
3.342
3.389
13,774,662
+0.02(+0.57%)
Dec 14, 2023
3.384
3.422
3.350
3.369
17,159,648
+0.04(+1.15%)
Dec 13, 2023
3.159
3.331
3.150
3.331
21,468,700
+0.19(+6.08%)
Dec 12, 2023
3.198
3.198
3.121
3.140
19,436,144
-0.03(-0.90%)
Dec 11, 2023
3.179
3.207
3.169
3.169
10,815,467
-0.06(-1.78%)
Dec 08, 2023
3.140
3.226
3.140
3.226
26,325,042
+0.05(+1.50%)
Dec 07, 2023
3.179
3.188
3.150
3.179
14,932,927
+0.02(+0.60%)
Dec 06, 2023
3.226
3.236
3.150
3.159
11,813,295
-0.02(-0.60%)
Dec 05, 2023
3.140
3.188
3.131
3.179
11,046,316
+0.06(+1.83%)
Dec 04, 2023
3.188
3.207
3.121
3.121
19,513,754
-0.08(-2.57%)
Dec 01, 2023
3.165
3.222
3.137
3.203
10,196,837
+0.03(+0.90%)
Nov 30, 2023
3.156
3.184
3.137
3.175
7,343,952
+0.00(+0.00%)
Nov 29, 2023
3.175
3.203
3.165
3.175
18,538,036
-0.04(-1.19%)
Nov 28, 2023
3.118
3.213
3.118
3.213
34,336,340
+0.09(+2.74%)
Nov 27, 2023
3.137
3.165
3.118
3.127
7,865,459
-0.02(-0.61%)
Nov 24, 2023
3.156
3.175
3.137
3.146
18,558,766
+0.08(+2.48%)
Nov 22, 2023
3.070
3.108
3.060
3.070
15,837,993
+0.06(+1.90%)
Nov 21, 2023
3.041
3.056
2.994
3.013
8,510,111
-0.05(-1.56%)
Nov 20, 2023
3.013
3.065
3.008
3.060
9,762,813
+0.05(+1.58%)
Nov 17, 2023
3.022
3.051
3.003
3.013
11,168,927
-0.04(-1.25%)
Nov 16, 2023
3.003
3.051
2.994
3.051
17,456,790
+0.08(+2.56%)
Nov 15, 2023
2.956
3.008
2.937
2.975
7,538,757
+0.03(+0.97%)
Nov 14, 2023
2.937
2.965
2.917
2.946
13,300,356
+0.08(+2.66%)
Nov 13, 2023
2.908
2.908
2.851
2.870
23,705,366
-0.08(-2.59%)
Nov 10, 2023
2.889
2.963
2.889
2.946
25,160,098
-0.01(-0.32%)
Nov 09, 2023
2.984
3.022
2.946
2.956
35,059,944
-0.03(-0.96%)
Nov 08, 2023
2.984
2.994
2.946
2.984
19,450,662
+0.01(+0.32%)
Nov 07, 2023
2.956
3.003
2.946
2.975
21,759,438
+0.09(+2.97%)
Nov 06, 2023
2.889
2.898
2.851
2.889
14,443,656
+0.00(+0.00%)
Nov 03, 2023
2.822
2.927
2.813
2.889
24,752,898
+0.09(+3.06%)
Nov 02, 2023
2.727
2.813
2.717
2.803
12,196,328
+0.10(+3.66%)
Nov 01, 2023
2.656
2.723
2.656
2.704
12,421,234
+0.05(+1.79%)
Oct 31, 2023
2.656
2.675
2.637
2.656
13,742,251
-0.03(-1.06%)
Oct 30, 2023
2.780
2.785
2.666
2.685
22,296,530
-0.05(-1.74%)
Oct 27, 2023
2.818
2.837
2.723
2.733
23,034,832
-0.05(-1.71%)
Oct 26, 2023
2.714
2.790
2.709
2.780
33,088,148
+0.09(+3.18%)
Oct 25, 2023
2.733
2.742
2.694
2.694
12,251,989
-0.02(-0.70%)
Oct 24, 2023
2.704
2.752
2.676
2.714
10,778,426
+0.02(+0.71%)
Oct 23, 2023
2.704
2.733
2.680
2.694
14,783,012
+0.00(+0.00%)
Oct 20, 2023
2.742
2.742
2.690
2.694
10,943,110
-0.06(-2.08%)
Oct 19, 2023
2.714
2.799
2.704
2.752
14,726,979
+0.04(+1.40%)
Oct 18, 2023
2.733
2.771
2.704
2.714
19,832,008
-0.04(-1.38%)
Oct 17, 2023
2.752
2.809
2.733
2.752
16,432,050
-0.05(-1.70%)
Oct 16, 2023
2.761
2.799
2.733
2.799
18,030,550
+0.06(+2.08%)
Oct 13, 2023
2.742
2.794
2.714
2.742
21,116,330
+0.03(+1.05%)
Oct 12, 2023
2.780
2.780
2.694
2.714
8,174,906
-0.07(-2.40%)
Oct 11, 2023
2.742
2.790
2.723
2.780
15,493,030
+0.03(+1.04%)
Oct 10, 2023
2.704
2.752
2.694
2.752
13,084,617
+0.09(+3.21%)
Oct 09, 2023
2.647
2.675
2.618
2.666
9,400,322
-0.01(-0.36%)
Oct 06, 2023
2.609
2.694
2.580
2.675
20,059,798
+0.00(+0.00%)
Oct 05, 2023
2.723
2.733
2.637
2.675
17,819,764
+0.00(+0.00%)
Oct 04, 2023
2.590
2.685
2.575
2.675
39,372,076
+0.10(+3.69%)
Oct 03, 2023
2.628
2.647
2.566
2.580
14,932,824
-0.07(-2.74%)
Oct 02, 2023
2.710
2.719
2.643
2.653
14,907,360
-0.06(-2.11%)
Sep 29, 2023
2.729
2.738
2.686
2.710
11,288,250
+0.02(+0.71%)
Sep 28, 2023
2.624
2.710
2.605
2.691
26,134,650
+0.07(+2.54%)
Sep 27, 2023
2.700
2.700
2.596
2.624
21,980,032
-0.03(-1.08%)
Sep 26, 2023
2.672
2.691
2.643
2.653
8,350,245
-0.04(-1.41%)
Sep 25, 2023
2.729
2.710
2.681
2.691
10,918,757
-0.04(-1.39%)
Sep 22, 2023
2.757
2.776
2.729
2.729
11,233,677
-0.02(-0.69%)
Sep 21, 2023
2.776
2.805
2.738
2.748
23,562,668
-0.15(-5.25%)
Sep 20, 2023
2.890
2.933
2.881
2.900
13,961,955
+0.03(+0.99%)
Sep 19, 2023
2.910
2.919
2.862
2.871
9,658,404
-0.05(-1.63%)
Sep 18, 2023
2.910
2.938
2.881
2.919
11,593,623
+0.01(+0.33%)
Sep 15, 2023
2.910
2.938
2.891
2.910
16,106,743
+0.00(+0.00%)
Sep 14, 2023
2.900
2.938
2.900
2.910
27,210,018
+0.03(+0.99%)
Sep 13, 2023
2.871
2.905
2.862
2.881
10,474,666
+0.04(+1.34%)
Sep 12, 2023
2.805
2.852
2.795
2.843
10,647,718
+0.02(+0.67%)
Sep 11, 2023
2.786
2.833
2.767
2.824
13,741,619
+0.10(+3.48%)
Sep 08, 2023
2.719
2.786
2.715
2.729
29,456,126
+0.04(+1.41%)
Sep 07, 2023
2.719
2.748
2.691
2.691
20,781,026
-0.03(-1.05%)
Sep 06, 2023
2.767
2.795
2.719
2.719
12,646,544
-0.06(-2.05%)
Sep 05, 2023
2.805
2.824
2.757
2.776
16,710,148
-0.10(-3.31%)
Sep 01, 2023
2.919
2.919
2.862
2.871
12,986,985
+0.03(+1.13%)
Aug 31, 2023
2.896
2.896
2.830
2.839
14,172,528
-0.09(-3.24%)
Aug 30, 2023
3.001
3.006
2.934
2.934
19,028,576
-0.09(-2.83%)
Aug 29, 2023
2.982
3.048
2.982
3.020
9,783,069
+0.05(+1.60%)
Aug 28, 2023
2.868
3.001
2.858
2.972
27,148,930
+0.09(+2.96%)
Aug 25, 2023
2.887
2.915
2.854
2.887
12,301,504
+0.00(+0.00%)
Aug 24, 2023
2.953
2.972
2.887
2.887
23,895,922
-0.10(-3.49%)
Aug 23, 2023
2.915
3.001
2.906
2.991
12,213,498
+0.09(+2.94%)
Aug 22, 2023
2.896
2.915
2.877
2.906
13,342,681
+0.04(+1.32%)
Aug 21, 2023
2.877
2.887
2.844
2.868
20,061,772
-0.02(-0.66%)
Aug 18, 2023
2.858
2.906
2.854
2.887
19,789,874
+0.02(+0.66%)
Aug 17, 2023
2.906
2.906
2.830
2.868
37,517,700
-0.03(-0.98%)
Aug 16, 2023
2.896
2.953
2.877
2.896
28,370,334
+0.00(+0.00%)
Aug 15, 2023
2.877
2.925
2.858
2.896
16,607,168
+0.00(+0.00%)
Aug 14, 2023
2.915
2.934
2.887
2.896
21,181,184
-0.05(-1.61%)
Aug 11, 2023
2.972
3.006
2.934
2.944
52,897,808
-0.04(-1.27%)
Aug 10, 2023
3.001
3.044
2.972
2.982
18,190,464
+0.03(+0.96%)
Aug 09, 2023
2.963
2.963
2.915
2.953
15,855,044
-0.03(-0.96%)
Aug 08, 2023
2.915
3.001
2.906
2.982
23,755,206
+0.03(+0.96%)
Aug 07, 2023
3.020
3.025
2.934
2.953
31,858,198
-0.02(-0.64%)
Aug 04, 2023
3.124
3.124
2.963
2.972
81,403,112
-0.26(-7.94%)
Aug 03, 2023
3.286
3.309
3.210
3.229
20,249,778
-0.07(-2.02%)
Aug 02, 2023
3.286
3.328
3.238
3.295
21,577,502
+0.01(+0.40%)
Aug 01, 2023
3.301
3.310
3.254
3.282
25,942,222
-0.07(-1.98%)
Jul 31, 2023
3.320
3.367
3.310
3.348
9,862,328
+0.04(+1.15%)
Jul 28, 2023
3.301
3.344
3.277
3.310
27,805,538
+0.06(+1.75%)
Jul 27, 2023
3.339
3.358
3.254
3.254
20,315,360
-0.11(-3.38%)
Jul 26, 2023
3.310
3.367
3.292
3.367
14,055,319
+0.08(+2.31%)
Jul 25, 2023
3.329
3.339
3.273
3.292
52,665,324
-0.02(-0.57%)
Jul 24, 2023
3.405
3.453
3.310
3.310
26,302,432
-0.09(-2.51%)
Jul 21, 2023
3.348
3.405
3.325
3.396
14,467,960
+0.10(+3.17%)
Jul 20, 2023
3.301
3.301
3.249
3.292
23,583,948
+0.00(+0.00%)
Jul 19, 2023
3.263
3.315
3.249
3.292
19,683,896
+0.04(+1.17%)
Jul 18, 2023
3.263
3.329
3.246
3.254
22,672,750
-0.04(-1.15%)
Jul 17, 2023
3.216
3.301
3.190
3.292
14,893,327
+0.08(+2.36%)
Jul 14, 2023
3.273
3.287
3.216
3.216
23,670,358
-0.08(-2.31%)
Jul 13, 2023
3.225
3.310
3.220
3.292
23,755,712
+0.10(+3.27%)
Jul 12, 2023
3.225
3.253
3.178
3.187
15,554,949
-0.01(-0.30%)
Jul 11, 2023
3.111
3.197
3.069
3.197
22,744,080
+0.03(+0.90%)
Jul 10, 2023
3.187
3.197
3.140
3.168
20,326,318
-0.02(-0.60%)
Jul 07, 2023
3.178
3.220
3.168
3.187
19,938,352
+0.08(+2.44%)
Jul 06, 2023
3.178
3.192
3.102
3.111
24,376,796
-0.14(-4.37%)
Jul 05, 2023
3.254
3.282
3.220
3.254
11,819,460
-0.04(-1.15%)
Jul 03, 2023
3.301
3.320
3.282
3.292
7,736,248
+0.01(+0.41%)
Jun 30, 2023
3.240
3.307
3.221
3.278
24,982,930
+0.11(+3.59%)
Jun 29, 2023
3.155
3.181
3.117
3.165
19,461,730
+0.02(+0.60%)
Jun 28, 2023
3.174
3.193
3.131
3.146
22,293,374
-0.09(-2.92%)
Jun 27, 2023
3.231
3.250
3.174
3.240
29,237,728
+0.00(+0.03%)
Jun 26, 2023
3.286
3.314
3.211
3.239
23,945,408
-0.03(-0.86%)
Jun 23, 2023
3.277
3.286
3.221
3.267
24,952,082
-0.04(-1.13%)
Jun 22, 2023
3.370
3.370
3.286
3.305
20,294,026
-0.11(-3.29%)
Jun 21, 2023
3.389
3.445
3.380
3.417
18,560,234
+0.03(+0.83%)
Jun 20, 2023
3.370
3.389
3.342
3.389
17,755,740
+0.10(+3.13%)
Jun 16, 2023
3.277
3.314
3.258
3.286
23,347,094
-0.01(-0.28%)
Jun 15, 2023
3.286
3.333
3.277
3.296
20,778,630
+0.02(+0.57%)
Jun 14, 2023
3.230
3.296
3.221
3.277
31,933,414
+0.04(+1.16%)
Jun 13, 2023
3.221
3.277
3.211
3.239
22,459,106
+0.03(+0.87%)
Jun 12, 2023
3.249
3.267
3.211
3.211
21,142,732
-0.04(-1.15%)
Jun 09, 2023
3.211
3.286
3.202
3.249
27,739,388
+0.07(+2.36%)
Jun 08, 2023
3.146
3.193
3.127
3.174
11,336,692
+0.02(+0.59%)
Jun 07, 2023
3.193
3.221
3.146
3.155
25,319,600
-0.01(-0.30%)
Jun 06, 2023
3.127
3.193
3.127
3.164
18,770,882
+0.05(+1.50%)
Jun 05, 2023
3.080
3.144
3.043
3.118
24,441,204
+0.07(+2.15%)
Jun 02, 2023
3.071
3.071
3.033
3.052
16,948,772
+0.09(+2.97%)
Jun 01, 2023
2.927
3.002
2.908
2.964
27,636,398
+0.08(+2.92%)
May 31, 2023
2.917
2.931
2.861
2.880
22,400,914
-0.05(-1.60%)
May 30, 2023
2.974
2.983
2.899
2.927
27,704,302
-0.10(-3.39%)
May 26, 2023
3.067
3.104
3.002
3.030
22,387,126
+0.00(+0.00%)
May 25, 2023
3.020
3.058
2.983
3.030
44,443,956
+0.07(+2.53%)
May 24, 2023
3.020
3.030
2.936
2.955
34,667,692
-0.08(-2.77%)
May 23, 2023
3.048
3.133
3.030
3.039
53,424,980
+0.02(+0.62%)
May 22, 2023
3.058
3.067
3.011
3.020
24,715,482
+0.00(+0.00%)
May 19, 2023
2.964
3.048
2.960
3.020
35,329,232
+0.05(+1.57%)
May 18, 2023
2.955
2.983
2.931
2.974
22,799,330
-0.02(-0.62%)
May 17, 2023
2.992
3.011
2.946
2.992
29,685,516
+0.02(+0.63%)
May 16, 2023
3.020
3.058
2.964
2.974
33,440,944
-0.06(-1.85%)
May 15, 2023
2.964
3.039
2.936
3.030
35,535,256
+0.07(+2.21%)
May 12, 2023
2.927
2.982
2.917
2.964
27,035,212
+0.04(+1.28%)
May 11, 2023
2.880
2.955
2.871
2.927
25,132,330
+0.02(+0.64%)
May 10, 2023
2.871
2.908
2.852
2.908
19,471,726
+0.03(+0.97%)
May 09, 2023
2.871
2.946
2.847
2.880
31,871,700
+0.00(+0.00%)
May 08, 2023
2.843
2.927
2.833
2.880
58,529,724
+0.07(+2.33%)
May 05, 2023
2.674
2.857
2.628
2.815
49,315,588
+0.18(+6.74%)
May 04, 2023
2.618
2.674
2.590
2.637
42,613,848
+0.05(+1.81%)
May 03, 2023
2.534
2.609
2.509
2.590
31,127,802
+0.05(+1.98%)
May 02, 2023
2.577
2.596
2.498
2.540
33,015,132
-0.05(-1.81%)
May 01, 2023
2.577
2.643
2.540
2.587
5,646,687
-0.03(-1.07%)
Apr 28, 2023
2.568
2.643
2.549
2.615
19,700,976
+0.03(+1.08%)
Apr 27, 2023
2.540
2.615
2.531
2.587
31,364,838
+0.08(+3.36%)
Apr 26, 2023
2.521
2.568
2.503
2.503
18,978,516
-0.04(-1.47%)
Apr 25, 2023
2.503
2.540
2.479
2.540
19,211,002
+0.04(+1.49%)
Apr 24, 2023
2.493
2.540
2.465
2.503
15,393,761
-0.01(-0.37%)
Apr 21, 2023
2.503
2.512
2.479
2.512
8,792,887
-0.01(-0.37%)
Apr 20, 2023
2.437
2.521
2.437
2.521
25,332,258
+0.05(+1.89%)
Apr 19, 2023
2.512
2.531
2.465
2.475
22,195,500
-0.10(-3.99%)
Apr 18, 2023
2.568
2.596
2.549
2.577
18,137,142
-0.03(-1.08%)
Apr 17, 2023
2.615
2.624
2.568
2.605
15,432,459
-0.02(-0.71%)
Apr 14, 2023
2.587
2.652
2.577
2.624
32,499,636
+0.00(+0.00%)
Apr 13, 2023
2.615
2.680
2.605
2.624
38,584,528
-0.02(-0.71%)
Apr 12, 2023
2.652
2.712
2.624
2.643
31,276,220
+0.05(+1.80%)
Apr 11, 2023
2.521
2.615
2.521
2.596
49,699,756
+0.15(+6.11%)
Apr 10, 2023
2.428
2.465
2.418
2.447
25,805,830
+0.03(+1.16%)
Apr 06, 2023
2.456
2.456
2.391
2.419
24,546,868
-0.05(-1.89%)
Apr 05, 2023
2.437
2.484
2.419
2.465
24,364,544
+0.05(+1.93%)
Apr 04, 2023
2.409
2.447
2.381
2.419
24,709,026
+0.05(+2.12%)
Apr 03, 2023
2.396
2.415
2.359
2.368
16,905,786
-0.07(-3.05%)
Mar 31, 2023
2.490
2.499
2.406
2.443
35,942,396
-0.01(-0.38%)
Mar 30, 2023
2.443
2.471
2.387
2.452
31,509,168
+0.10(+4.36%)
Mar 29, 2023
2.350
2.415
2.312
2.350
50,062,472
+0.01(+0.40%)
Mar 28, 2023
2.340
2.378
2.322
2.340
19,826,968
+0.03(+1.21%)
Mar 27, 2023
2.312
2.340
2.284
2.312
19,294,136
+0.07(+2.90%)
Mar 24, 2023
2.219
2.284
2.182
2.247
38,558,844
+0.03(+1.26%)
Mar 23, 2023
2.331
2.350
2.200
2.219
45,307,460
-0.10(-4.42%)
Mar 22, 2023
2.350
2.378
2.312
2.322
33,191,230
-0.02(-0.80%)
Mar 21, 2023
2.368
2.396
2.331
2.340
26,686,140
+0.00(+0.00%)
Mar 20, 2023
2.406
2.406
2.322
2.340
29,772,644
-0.02(-0.79%)
Mar 17, 2023
2.462
2.471
2.359
2.359
42,364,816
-0.13(-5.24%)
Mar 16, 2023
2.406
2.499
2.396
2.490
32,438,618
+0.09(+3.89%)
Mar 15, 2023
2.322
2.406
2.284
2.396
51,078,440
+0.02(+0.78%)
Mar 14, 2023
2.396
2.434
2.359
2.378
36,871,720
-0.01(-0.39%)
Mar 13, 2023
2.396
2.443
2.350
2.387
41,522,168
-0.06(-2.29%)
Mar 10, 2023
2.480
2.508
2.415
2.443
34,737,044
-0.12(-4.73%)
Mar 09, 2023
2.555
2.592
2.527
2.564
49,305,352
+0.00(+0.00%)
Mar 08, 2023
2.536
2.601
2.518
2.564
41,140,396
+0.09(+3.77%)
Mar 07, 2023
2.415
2.471
2.387
2.471
36,253,308
+0.05(+1.92%)
Mar 06, 2023
2.331
2.424
2.326
2.424
19,058,814
+0.11(+4.84%)
Mar 03, 2023
2.312
2.331
2.308
2.312
22,878,890
-0.02(-0.80%)
Mar 02, 2023
2.331
2.368
2.312
2.331
20,185,502
-0.02(-1.04%)
Mar 01, 2023
2.328
2.356
2.290
2.356
36,627,100
+0.00(+0.00%)
Feb 28, 2023
2.393
2.393
2.337
2.356
20,952,282
-0.01(-0.39%)
Feb 27, 2023
2.393
2.411
2.356
2.365
21,451,634
-0.04(-1.55%)
Feb 24, 2023
2.458
2.467
2.374
2.402
33,638,172
-0.12(-4.80%)
Feb 23, 2023
2.551
2.570
2.505
2.523
29,927,216
+0.03(+1.12%)
Feb 22, 2023
2.467
2.514
2.435
2.495
26,879,554
+0.04(+1.52%)
Feb 21, 2023
2.533
2.537
2.430
2.458
17,028,760
-0.07(-2.94%)
Feb 17, 2023
2.514
2.551
2.500
2.533
17,676,318
+0.03(+1.12%)
Feb 16, 2023
2.458
2.542
2.425
2.505
35,565,776
+0.02(+0.75%)
Feb 15, 2023
2.458
2.505
2.411
2.486
49,159,524
+0.09(+3.89%)
Feb 14, 2023
2.421
2.439
2.365
2.393
30,148,714
-0.01(-0.39%)
Feb 13, 2023
2.328
2.411
2.309
2.402
47,555,628
+0.12(+5.31%)
Feb 10, 2023
2.281
2.318
2.262
2.281
107,627,360
-0.19(-7.55%)
Feb 09, 2023
2.514
2.533
2.449
2.467
39,685,824
-0.09(-3.64%)
Feb 08, 2023
2.486
2.570
2.467
2.560
33,755,348
+0.12(+4.96%)
Feb 07, 2023
2.449
2.467
2.402
2.439
32,214,612
-0.04(-1.50%)
Feb 06, 2023
2.449
2.477
2.402
2.477
21,077,888
-0.01(-0.37%)
Feb 03, 2023
2.560
2.570
2.458
2.486
26,166,074
-0.11(-4.30%)
Feb 02, 2023
2.644
2.654
2.560
2.598
65,406,660
+0.07(+2.71%)
Feb 01, 2023
2.557
2.585
2.501
2.529
19,641,292
-0.07(-2.51%)
Jan 31, 2023
2.576
2.603
2.548
2.594
21,511,394
+0.08(+3.33%)
Jan 30, 2023
2.501
2.529
2.483
2.511
44,174,260
+0.01(+0.37%)
Jan 27, 2023
2.538
2.557
2.492
2.501
40,861,308
-0.10(-3.93%)
Jan 26, 2023
2.594
2.631
2.566
2.603
29,079,810
+0.02(+0.72%)
Jan 25, 2023
2.566
2.631
2.557
2.585
43,769,868
+0.00(+0.00%)
Jan 24, 2023
2.557
2.585
2.538
2.585
24,934,102
+0.07(+2.58%)
Jan 23, 2023
2.576
2.594
2.501
2.520
62,463,596
-0.10(-3.90%)
Jan 20, 2023
2.603
2.664
2.603
2.622
27,938,674
-0.05(-1.74%)
Jan 19, 2023
2.631
2.678
2.613
2.669
48,208,904
+0.00(+0.00%)
Jan 18, 2023
2.687
2.734
2.650
2.669
31,188,482
+0.00(+0.00%)
Jan 17, 2023
2.650
2.678
2.613
2.669
33,765,920
-0.05(-1.71%)
Jan 13, 2023
2.678
2.734
2.669
2.715
37,094,632
+0.01(+0.34%)
Jan 12, 2023
2.724
2.762
2.692
2.706
59,299,444
-0.05(-1.69%)
Jan 11, 2023
2.696
2.752
2.678
2.752
49,484,096
+0.06(+2.07%)
Jan 10, 2023
2.613
2.706
2.603
2.696
66,880,564
+0.12(+4.69%)
Jan 09, 2023
2.492
2.603
2.483
2.576
54,057,844
+0.02(+0.81%)
Jan 06, 2023
2.474
2.564
2.439
2.555
35,509,380
+0.12(+4.76%)
Jan 05, 2023
2.367
2.448
2.341
2.439
111,449,160
+0.14(+5.97%)
Jan 04, 2023
2.266
2.319
2.239
2.301
102,682,416
+0.02(+0.78%)
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.