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
)
2.700
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 30, 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, 2006
4.494
4.542
4.475
4.513
7,161,275
+0.03(+0.62%)
Dec 28, 2006
4.474
4.499
4.450
4.485
8,395,207
+0.01(+0.25%)
Dec 27, 2006
4.358
4.474
4.358
4.474
9,920,633
+0.12(+2.64%)
Dec 26, 2006
4.346
4.375
4.326
4.358
6,439,693
+0.01(+0.28%)
Dec 22, 2006
4.356
4.356
4.287
4.346
5,813,786
-0.01(-0.28%)
Dec 21, 2006
4.309
4.362
4.306
4.358
7,551,126
+0.02(+0.36%)
Dec 20, 2006
4.314
4.343
4.289
4.343
9,975,176
+0.04(+0.99%)
Dec 19, 2006
4.257
4.300
4.219
4.300
10,955,168
-0.02(-0.57%)
Dec 18, 2006
4.383
4.412
4.293
4.325
10,743,254
-0.06(-1.33%)
Dec 15, 2006
4.338
4.395
4.338
4.383
14,511,217
+0.04(+0.93%)
Dec 14, 2006
4.295
4.358
4.290
4.343
10,241,634
+0.10(+2.29%)
Dec 13, 2006
4.211
4.260
4.189
4.245
7,426,838
+0.02(+0.58%)
Dec 12, 2006
4.264
4.272
4.192
4.221
5,264,775
-0.07(-1.62%)
Dec 11, 2006
4.287
4.316
4.263
4.290
3,924,439
+0.03(+0.60%)
Dec 08, 2006
4.270
4.320
4.254
4.264
5,368,497
-0.01(-0.13%)
Dec 07, 2006
4.327
4.337
4.240
4.270
8,124,278
-0.01(-0.24%)
Dec 06, 2006
4.267
4.337
4.249
4.280
9,876,819
+0.01(+0.13%)
Dec 05, 2006
4.255
4.298
4.231
4.274
12,807,854
+0.05(+1.24%)
Dec 04, 2006
4.160
4.242
4.138
4.222
12,176,582
+0.04(+0.88%)
Dec 01, 2006
4.119
4.232
4.112
4.185
11,229,673
-0.03(-0.77%)
Nov 30, 2006
4.189
4.244
4.160
4.217
9,810,652
+0.02(+0.56%)
Nov 29, 2006
4.139
4.224
4.139
4.194
16,392,515
+0.08(+1.85%)
Nov 28, 2006
4.074
4.121
4.024
4.118
14,886,761
+0.04(+1.10%)
Nov 27, 2006
4.205
4.235
4.045
4.073
15,431,300
-0.18(-4.18%)
Nov 24, 2006
4.239
4.274
4.217
4.251
5,935,390
-0.04(-0.99%)
Nov 22, 2006
4.270
4.300
4.214
4.293
10,166,525
+0.02(+0.42%)
Nov 21, 2006
4.242
4.280
4.206
4.276
10,842,505
+0.05(+1.14%)
Nov 20, 2006
4.250
4.285
4.195
4.227
6,499,601
-0.02(-0.45%)
Nov 17, 2006
4.194
4.259
4.172
4.246
7,424,156
+0.01(+0.24%)
Nov 16, 2006
4.252
4.281
4.202
4.236
8,107,289
-0.01(-0.29%)
Nov 15, 2006
4.225
4.281
4.185
4.249
10,351,615
+0.04(+0.96%)
Nov 14, 2006
4.132
4.226
4.121
4.208
20,451,972
+0.16(+4.01%)
Nov 13, 2006
4.015
4.061
3.968
4.046
8,717,996
+0.03(+0.64%)
Nov 10, 2006
3.981
4.026
3.962
4.021
10,558,164
-0.00(-0.11%)
Nov 09, 2006
4.127
4.174
3.987
4.025
16,106,386
-0.11(-2.55%)
Nov 08, 2006
4.071
4.146
4.054
4.130
7,573,480
+0.03(+0.74%)
Nov 07, 2006
4.141
4.177
4.081
4.100
8,478,363
-0.03(-0.68%)
Nov 06, 2006
4.116
4.166
4.095
4.128
11,255,604
+0.08(+1.96%)
Nov 03, 2006
4.040
4.087
4.032
4.049
13,032,287
+0.05(+1.32%)
Nov 02, 2006
3.990
4.008
3.947
3.996
5,114,558
-0.01(-0.31%)
Nov 01, 2006
4.036
4.082
3.995
4.008
13,784,270
+0.01(+0.14%)
Oct 31, 2006
4.002
4.014
3.966
4.003
8,744,821
+0.00(+0.03%)
Oct 30, 2006
4.041
4.041
3.950
4.002
12,318,752
-0.10(-2.35%)
Oct 27, 2006
4.109
4.145
4.061
4.098
11,758,118
-0.01(-0.27%)
Oct 26, 2006
4.191
4.191
4.087
4.109
11,149,200
-0.05(-1.13%)
Oct 25, 2006
4.146
4.165
4.097
4.156
11,405,822
-0.00(-0.11%)
Oct 24, 2006
4.149
4.188
4.113
4.160
12,066,601
+0.02(+0.57%)
Oct 23, 2006
3.998
4.148
3.995
4.137
13,597,392
+0.10(+2.38%)
Oct 20, 2006
4.102
4.102
4.015
4.041
8,060,793
-0.06(-1.50%)
Oct 19, 2006
4.064
4.134
4.047
4.102
8,872,685
+0.02(+0.44%)
Oct 18, 2006
4.092
4.134
4.062
4.084
11,636,513
+0.03(+0.63%)
Oct 17, 2006
4.060
4.139
3.993
4.059
13,930,911
-0.08(-1.87%)
Oct 16, 2006
4.084
4.139
4.046
4.136
10,644,003
+0.03(+0.79%)
Oct 13, 2006
4.063
4.127
4.063
4.103
9,369,834
-0.00(-0.03%)
Oct 12, 2006
3.976
4.115
3.976
4.104
14,880,502
+0.11(+2.66%)
Oct 11, 2006
3.928
4.046
3.899
3.998
18,292,592
+0.02(+0.39%)
Oct 10, 2006
3.939
3.996
3.939
3.983
15,402,688
+0.05(+1.28%)
Oct 09, 2006
3.892
3.964
3.870
3.932
16,684,904
+0.06(+1.44%)
Oct 06, 2006
3.847
3.914
3.814
3.876
19,848,418
-0.06(-1.53%)
Oct 05, 2006
3.870
3.951
3.839
3.937
13,406,043
+0.08(+2.06%)
Oct 04, 2006
3.688
3.870
3.662
3.857
15,137,124
+0.17(+4.58%)
Oct 03, 2006
3.769
3.769
3.665
3.688
9,480,709
-0.15(-3.82%)
Oct 02, 2006
3.815
3.847
3.777
3.835
11,739,341
+0.11(+2.82%)
Sep 29, 2006
3.693
3.741
3.684
3.730
9,792,769
-0.00(-0.06%)
Sep 28, 2006
3.715
3.742
3.681
3.732
7,301,657
+0.03(+0.69%)
Sep 27, 2006
3.650
3.712
3.640
3.706
15,255,152
+0.06(+1.56%)
Sep 26, 2006
3.638
3.677
3.582
3.649
15,779,126
+0.05(+1.37%)
Sep 25, 2006
3.465
3.622
3.465
3.600
12,416,215
+0.03(+0.75%)
Sep 22, 2006
3.552
3.578
3.460
3.573
16,557,934
-0.02(-0.44%)
Sep 21, 2006
3.679
3.743
3.536
3.589
17,362,672
-0.11(-3.02%)
Sep 20, 2006
3.789
3.809
3.663
3.701
9,303,667
-0.04(-0.96%)
Sep 19, 2006
3.836
3.836
3.671
3.736
10,979,310
-0.10(-2.71%)
Sep 18, 2006
3.857
3.885
3.771
3.841
10,122,711
+0.07(+1.75%)
Sep 15, 2006
3.785
3.814
3.748
3.775
11,561,404
+0.04(+0.96%)
Sep 14, 2006
3.785
3.785
3.717
3.739
6,606,900
-0.05(-1.21%)
Sep 13, 2006
3.740
3.838
3.740
3.785
10,082,474
+0.03(+0.86%)
Sep 12, 2006
3.596
3.754
3.596
3.752
10,206,762
+0.17(+4.84%)
Sep 11, 2006
3.609
3.634
3.555
3.579
9,253,594
-0.06(-1.60%)
Sep 08, 2006
3.624
3.672
3.611
3.637
5,768,184
+0.02(+0.65%)
Sep 07, 2006
3.606
3.635
3.518
3.613
7,865,868
-0.01(-0.40%)
Sep 06, 2006
3.659
3.685
3.612
3.628
11,718,775
-0.11(-3.02%)
Sep 05, 2006
3.758
3.762
3.694
3.741
9,330,491
+0.01(+0.21%)
Sep 01, 2006
3.662
3.789
3.656
3.733
12,204,301
+0.07(+2.02%)
Aug 31, 2006
3.713
3.716
3.624
3.659
8,392,524
+0.00(+0.03%)
Aug 30, 2006
3.674
3.698
3.637
3.658
5,212,020
+0.01(+0.21%)
Aug 29, 2006
3.684
3.684
3.599
3.650
9,663,116
+0.02(+0.62%)
Aug 28, 2006
3.492
3.648
3.486
3.628
7,754,099
+0.14(+3.91%)
Aug 25, 2006
3.545
3.599
3.478
3.492
9,569,230
-0.05(-1.51%)
Aug 24, 2006
3.581
3.603
3.468
3.545
15,341,885
-0.02(-0.63%)
Aug 23, 2006
3.646
3.683
3.568
3.568
10,358,768
-0.11(-2.86%)
Aug 22, 2006
3.674
3.731
3.622
3.673
7,011,951
-0.03(-0.73%)
Aug 21, 2006
3.702
3.716
3.678
3.700
7,888,222
-0.03(-0.93%)
Aug 18, 2006
3.786
3.797
3.729
3.734
8,808,306
-0.07(-1.91%)
Aug 17, 2006
3.795
3.855
3.766
3.807
11,412,975
+0.04(+1.04%)
Aug 16, 2006
3.808
3.833
3.717
3.768
12,540,502
+0.04(+0.96%)
Aug 15, 2006
3.635
3.749
3.615
3.732
8,472,104
+0.17(+4.87%)
Aug 14, 2006
3.672
3.673
3.552
3.559
4,628,138
-0.07(-1.82%)
Aug 11, 2006
3.664
3.669
3.602
3.625
8,537,377
-0.04(-1.04%)
Aug 10, 2006
3.587
3.664
3.558
3.663
10,170,996
+0.05(+1.42%)
Aug 09, 2006
3.713
3.760
3.590
3.611
11,208,214
-0.03(-0.92%)
Aug 08, 2006
3.735
3.770
3.624
3.645
15,492,997
-0.05(-1.39%)
Aug 07, 2006
3.780
3.791
3.676
3.696
13,002,780
-0.10(-2.62%)
Aug 04, 2006
3.802
3.856
3.748
3.796
11,646,349
+0.08(+2.29%)
Aug 03, 2006
3.724
3.738
3.673
3.711
10,987,358
-0.01(-0.36%)
Aug 02, 2006
3.729
3.757
3.676
3.724
9,115,895
+0.05(+1.40%)
Aug 01, 2006
3.701
3.701
3.627
3.673
9,062,245
-0.08(-2.06%)
Jul 31, 2006
3.757
3.783
3.715
3.750
11,828,756
-0.01(-0.18%)
Jul 28, 2006
3.612
3.769
3.612
3.757
14,023,009
+0.16(+4.32%)
Jul 27, 2006
3.668
3.690
3.550
3.601
13,859,379
-0.02(-0.49%)
Jul 26, 2006
3.581
3.653
3.535
3.619
11,608,794
+0.01(+0.28%)
Jul 25, 2006
3.561
3.612
3.524
3.609
8,709,949
+0.04(+1.22%)
Jul 24, 2006
3.467
3.573
3.462
3.565
9,492,333
+0.18(+5.28%)
Jul 21, 2006
3.436
3.436
3.362
3.386
8,659,876
-0.00(-0.07%)
Jul 20, 2006
3.493
3.530
3.385
3.389
11,547,992
-0.09(-2.57%)
Jul 19, 2006
3.213
3.478
3.201
3.478
15,428,618
+0.28(+8.59%)
Jul 18, 2006
3.240
3.282
3.120
3.203
13,738,668
+0.01(+0.28%)
Jul 17, 2006
3.202
3.265
3.182
3.194
7,941,871
-0.04(-1.35%)
Jul 14, 2006
3.296
3.298
3.206
3.238
12,198,936
-0.02(-0.65%)
Jul 13, 2006
3.376
3.376
3.240
3.259
13,847,755
-0.16(-4.77%)
Jul 12, 2006
3.513
3.530
3.401
3.422
7,162,169
-0.09(-2.58%)
Jul 11, 2006
3.458
3.513
3.392
3.513
5,477,584
+0.02(+0.58%)
Jul 10, 2006
3.545
3.568
3.448
3.493
5,188,772
+0.02(+0.64%)
Jul 07, 2006
3.580
3.599
3.464
3.470
8,363,017
-0.11(-3.06%)
Jul 06, 2006
3.551
3.621
3.549
3.580
9,552,241
+0.07(+1.94%)
Jul 05, 2006
3.562
3.572
3.465
3.512
13,931,805
-0.13(-3.62%)
Jul 03, 2006
3.553
3.648
3.550
3.644
8,878,050
+0.17(+4.79%)
Jun 30, 2006
3.550
3.559
3.437
3.477
17,321,540
+0.02(+0.45%)
Jun 29, 2006
3.137
3.478
3.128
3.461
35,023,096
+0.35(+11.33%)
Jun 28, 2006
3.095
3.123
3.060
3.109
15,351,721
+0.00(+0.00%)
Jun 27, 2006
3.171
3.187
3.088
3.109
9,809,758
-0.06(-1.87%)
Jun 26, 2006
3.187
3.210
3.155
3.168
6,863,522
+0.03(+1.00%)
Jun 23, 2006
3.068
3.185
3.041
3.137
8,135,008
-0.01(-0.21%)
Jun 22, 2006
3.210
3.221
3.095
3.144
15,661,992
-0.06(-1.95%)
Jun 21, 2006
3.069
3.212
3.062
3.206
17,775,770
+0.10(+3.32%)
Jun 20, 2006
3.038
3.128
3.033
3.103
11,685,692
+0.08(+2.70%)
Jun 19, 2006
3.143
3.143
2.999
3.022
12,906,211
-0.07(-2.14%)
Jun 16, 2006
3.057
3.133
3.021
3.088
15,694,182
-0.01(-0.47%)
Jun 15, 2006
3.048
3.137
3.017
3.102
25,314,378
+0.19(+6.45%)
Jun 14, 2006
2.881
2.920
2.785
2.914
25,153,432
+0.09(+3.25%)
Jun 13, 2006
2.880
2.964
2.760
2.823
33,241,944
-0.13(-4.25%)
Jun 12, 2006
3.163
3.176
2.930
2.948
18,567,990
-0.21(-6.79%)
Jun 09, 2006
3.221
3.272
3.125
3.163
22,773,194
-0.01(-0.18%)
Jun 08, 2006
3.098
3.185
3.008
3.168
30,237,588
-0.07(-2.07%)
Jun 07, 2006
3.350
3.391
3.216
3.235
24,089,388
-0.16(-4.80%)
Jun 06, 2006
3.450
3.460
3.344
3.399
17,699,768
-0.07(-1.97%)
Jun 05, 2006
3.572
3.579
3.445
3.467
11,232,356
-0.11(-3.06%)
Jun 02, 2006
3.681
3.704
3.490
3.577
14,665,905
-0.05(-1.33%)
Jun 01, 2006
3.439
3.625
3.437
3.625
18,502,718
+0.21(+6.09%)
May 31, 2006
3.526
3.572
3.377
3.417
18,915,816
-0.05(-1.42%)
May 30, 2006
3.613
3.621
3.401
3.466
23,967,784
-0.22(-6.03%)
May 26, 2006
3.702
3.735
3.641
3.688
23,042,334
+0.06(+1.76%)
May 25, 2006
3.458
3.640
3.375
3.625
32,667,002
+0.27(+8.00%)
May 24, 2006
3.501
3.589
3.259
3.356
41,653,244
-0.22(-6.22%)
May 23, 2006
3.705
3.789
3.578
3.579
37,755,628
-0.05(-1.36%)
May 22, 2006
3.559
3.697
3.485
3.628
40,864,600
-0.19(-5.06%)
May 19, 2006
3.914
3.920
3.763
3.821
25,874,118
-0.04(-0.96%)
May 18, 2006
3.952
3.989
3.816
3.858
24,103,694
-0.07(-1.82%)
May 17, 2006
3.956
3.995
3.871
3.930
27,537,244
-0.11(-2.82%)
May 16, 2006
4.093
4.109
3.998
4.044
14,418,225
+0.02(+0.58%)
May 15, 2006
3.957
4.127
3.956
4.021
26,849,640
-0.13(-3.20%)
May 12, 2006
4.157
4.199
4.107
4.154
19,960,188
-0.12(-2.88%)
May 11, 2006
4.399
4.412
4.245
4.277
15,735,313
-0.14(-3.09%)
May 10, 2006
4.425
4.434
4.363
4.413
13,041,228
-0.04(-0.90%)
May 09, 2006
4.485
4.495
4.434
4.453
13,102,925
+0.02(+0.43%)
May 08, 2006
4.440
4.500
4.418
4.434
15,205,080
+0.01(+0.33%)
May 05, 2006
4.414
4.440
4.392
4.420
13,095,772
+0.07(+1.57%)
May 04, 2006
4.362
4.373
4.287
4.352
12,029,047
+0.04(+0.86%)
May 03, 2006
4.362
4.367
4.295
4.315
9,788,298
+0.00(+0.00%)
May 02, 2006
4.248
4.336
4.226
4.315
16,634,831
+0.10(+2.28%)
May 01, 2006
4.281
4.302
4.216
4.219
7,003,010
-0.04(-0.92%)
Apr 28, 2006
4.306
4.306
4.233
4.258
10,535,810
-0.02(-0.55%)
Apr 27, 2006
4.216
4.305
4.191
4.281
7,385,707
-0.01(-0.13%)
Apr 26, 2006
4.255
4.317
4.236
4.287
8,464,951
+0.03(+0.63%)
Apr 25, 2006
4.316
4.316
4.214
4.260
9,199,945
-0.06(-1.30%)
Apr 24, 2006
4.335
4.335
4.259
4.316
6,501,390
-0.02(-0.39%)
Apr 21, 2006
4.344
4.386
4.306
4.333
6,126,739
+0.02(+0.39%)
Apr 20, 2006
4.277
4.374
4.253
4.316
22,122,250
+0.13(+3.07%)
Apr 19, 2006
4.169
4.232
4.130
4.187
29,555,348
+0.15(+3.68%)
Apr 18, 2006
3.972
4.102
3.950
4.038
25,301,860
+0.09(+2.38%)
Apr 17, 2006
3.965
4.082
3.924
3.945
7,450,086
-0.01(-0.20%)
Apr 13, 2006
3.958
3.952
3.894
3.952
11,341,443
-0.01(-0.14%)
Apr 12, 2006
3.959
3.993
3.948
3.958
8,786,846
-0.02(-0.45%)
Apr 11, 2006
4.060
4.073
3.937
3.976
14,830,429
-0.04(-1.06%)
Apr 10, 2006
4.075
4.090
3.981
4.018
16,459,577
-0.11(-2.73%)
Apr 07, 2006
4.229
4.229
4.106
4.131
12,927,671
-0.07(-1.78%)
Apr 06, 2006
4.205
4.244
4.168
4.206
10,103,040
+0.00(+0.03%)
Apr 05, 2006
4.176
4.221
4.138
4.205
12,568,221
+0.04(+0.94%)
Apr 04, 2006
4.199
4.216
4.149
4.166
8,776,116
+0.02(+0.40%)
Apr 03, 2006
4.064
4.210
4.064
4.149
19,617,726
+0.13(+3.31%)
Mar 31, 2006
4.021
4.071
3.975
4.016
9,531,676
-0.00(-0.11%)
Mar 30, 2006
4.111
4.127
3.976
4.021
12,909,788
+0.00(+0.06%)
Mar 29, 2006
3.964
4.032
3.958
4.018
17,018,422
+0.06(+1.58%)
Mar 28, 2006
3.952
4.076
3.921
3.956
41,753,392
-0.24(-5.68%)
Mar 27, 2006
4.194
4.222
4.130
4.194
14,850,995
-0.09(-2.11%)
Mar 24, 2006
4.354
4.361
4.261
4.285
6,394,091
-0.01(-0.13%)
Mar 23, 2006
4.395
4.406
4.239
4.290
13,736,880
-0.08(-1.94%)
Mar 22, 2006
4.291
4.402
4.291
4.375
11,711,622
+0.05(+1.16%)
Mar 21, 2006
4.475
4.475
4.295
4.325
15,256,046
-0.17(-3.69%)
Mar 20, 2006
4.569
4.612
4.453
4.490
9,983,223
-0.05(-1.21%)
Mar 17, 2006
4.533
4.569
4.481
4.545
10,562,635
+0.02(+0.35%)
Mar 16, 2006
4.571
4.613
4.506
4.529
12,715,756
+0.03(+0.60%)
Mar 15, 2006
4.472
4.529
4.424
4.503
8,846,754
+0.10(+2.18%)
Mar 14, 2006
4.300
4.415
4.267
4.406
8,423,820
+0.10(+2.36%)
Mar 13, 2006
4.333
4.397
4.289
4.305
13,224,530
+0.04(+1.05%)
Mar 10, 2006
4.155
4.293
4.084
4.260
15,050,391
+0.15(+3.70%)
Mar 09, 2006
4.295
4.338
4.083
4.108
15,881,954
-0.14(-3.29%)
Mar 08, 2006
4.280
4.282
4.123
4.248
27,481,806
-0.12(-2.72%)
Mar 07, 2006
4.466
4.470
4.283
4.366
18,049,382
-0.22(-4.71%)
Mar 06, 2006
4.760
4.760
4.535
4.582
8,903,086
-0.18(-3.74%)
Mar 03, 2006
4.748
4.792
4.703
4.760
10,751,301
-0.04(-0.93%)
Mar 02, 2006
4.778
4.900
4.744
4.805
11,970,927
-0.01(-0.23%)
Mar 01, 2006
4.731
4.857
4.692
4.816
13,102,925
+0.18(+3.86%)
Feb 28, 2006
4.670
4.650
4.508
4.637
9,842,841
-0.03(-0.72%)
Feb 27, 2006
4.641
4.746
4.609
4.670
7,780,029
+0.08(+1.85%)
Feb 24, 2006
4.496
4.626
4.496
4.585
12,685,355
+0.11(+2.55%)
Feb 23, 2006
4.594
4.605
4.440
4.471
20,649,580
-0.13(-2.73%)
Feb 22, 2006
4.552
4.603
4.525
4.597
16,929,902
-0.10(-2.17%)
Feb 21, 2006
4.651
4.704
4.611
4.698
21,878,146
+0.02(+0.43%)
Feb 17, 2006
4.697
4.763
4.642
4.678
17,994,838
-0.01(-0.17%)
Feb 16, 2006
4.452
4.730
4.429
4.686
19,927,998
+0.35(+7.99%)
Feb 15, 2006
4.289
4.378
4.250
4.339
8,188,657
+0.05(+1.17%)
Feb 14, 2006
4.210
4.342
4.139
4.289
8,439,915
+0.09(+2.10%)
Feb 13, 2006
4.283
4.355
4.182
4.201
6,753,541
-0.10(-2.37%)
Feb 10, 2006
4.362
4.393
4.283
4.302
12,652,271
+0.12(+2.83%)
Feb 09, 2006
4.127
4.244
4.111
4.184
10,749,513
+0.11(+2.77%)
Feb 08, 2006
4.008
4.082
3.997
4.071
11,852,004
-0.00(-0.08%)
Feb 07, 2006
4.173
4.192
4.053
4.074
12,216,819
-0.16(-3.85%)
Feb 06, 2006
4.309
4.330
4.216
4.238
11,632,937
+0.02(+0.37%)
Feb 03, 2006
4.082
4.260
4.082
4.222
12,781,924
-0.03(-0.68%)
Feb 02, 2006
4.412
4.421
4.188
4.251
12,877,598
-0.19(-4.18%)
Feb 01, 2006
4.382
4.463
4.337
4.437
12,019,211
-0.03(-0.68%)
Jan 31, 2006
4.390
4.469
4.306
4.467
14,665,011
+0.00(+0.05%)
Jan 30, 2006
4.298
4.474
4.295
4.465
15,029,826
+0.19(+4.50%)
Jan 27, 2006
4.233
4.386
4.222
4.272
21,314,830
+0.03(+0.71%)
Jan 26, 2006
4.093
4.249
4.054
4.242
20,316,060
+0.18(+4.46%)
Jan 25, 2006
4.194
4.211
4.050
4.061
8,984,454
-0.03(-0.71%)
Jan 24, 2006
3.937
4.094
3.914
4.090
15,642,321
+0.22(+5.69%)
Jan 23, 2006
3.786
3.880
3.760
3.870
7,161,275
+0.09(+2.37%)
Jan 20, 2006
3.802
3.911
3.752
3.780
9,618,409
-0.02(-0.47%)
Jan 19, 2006
3.666
3.801
3.663
3.798
14,602,420
+0.20(+5.53%)
Jan 18, 2006
3.580
3.656
3.551
3.599
12,957,178
-0.09(-2.54%)
Jan 17, 2006
3.695
3.721
3.618
3.693
14,212,569
+0.00(+0.06%)
Jan 13, 2006
3.629
3.703
3.625
3.691
8,338,875
+0.08(+2.17%)
Jan 12, 2006
3.719
3.719
3.581
3.612
7,161,275
-0.05(-1.28%)
Jan 11, 2006
3.640
3.683
3.628
3.659
6,891,240
+0.06(+1.80%)
Jan 10, 2006
3.542
3.603
3.496
3.594
10,286,341
-0.03(-0.71%)
Jan 09, 2006
3.596
3.624
3.571
3.620
9,314,397
+0.05(+1.28%)
Jan 06, 2006
3.545
3.586
3.544
3.574
9,119,471
+0.04(+1.01%)
Jan 05, 2006
3.556
3.571
3.508
3.539
7,353,518
-0.00(-0.13%)
Jan 04, 2006
3.528
3.565
3.495
3.543
14,816,123
+0.11(+3.13%)
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.