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
)
2.595
-0.005 (-0.19%)
Streaming Delayed Price
Updated: 3:01 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, 2017
5.550
5.637
5.480
5.534
18,520,348
-0.04(-0.78%)
Mar 30, 2017
5.653
5.683
5.561
5.577
18,564,934
-0.10(-1.71%)
Mar 29, 2017
5.529
5.718
5.523
5.674
21,081,090
+0.15(+2.74%)
Mar 28, 2017
5.474
5.539
5.426
5.523
18,191,494
+0.02(+0.39%)
Mar 27, 2017
5.393
5.507
5.372
5.502
12,353,736
+0.02(+0.39%)
Mar 24, 2017
5.420
5.518
5.383
5.480
16,403,878
+0.11(+2.01%)
Mar 23, 2017
5.329
5.437
5.318
5.372
18,233,116
-0.06(-1.09%)
Mar 22, 2017
5.410
5.539
5.350
5.431
26,020,952
+0.02(+0.40%)
Mar 21, 2017
5.620
5.642
5.372
5.410
29,303,996
-0.21(-3.66%)
Mar 20, 2017
5.447
5.642
5.426
5.615
25,412,022
+0.15(+2.77%)
Mar 17, 2017
5.626
5.653
5.456
5.464
18,202,096
-0.14(-2.51%)
Mar 16, 2017
5.653
5.669
5.547
5.604
16,386,667
-0.04(-0.67%)
Mar 15, 2017
5.474
5.688
5.431
5.642
24,245,218
+0.19(+3.57%)
Mar 14, 2017
5.512
5.561
5.442
5.447
14,909,721
-0.10(-1.75%)
Mar 13, 2017
5.512
5.566
5.464
5.545
12,035,265
+0.09(+1.58%)
Mar 10, 2017
5.577
5.577
5.434
5.458
17,012,178
+0.03(+0.60%)
Mar 09, 2017
5.502
5.545
5.396
5.426
15,041,006
-0.09(-1.57%)
Mar 08, 2017
5.599
5.626
5.458
5.512
12,129,821
-0.19(-3.41%)
Mar 07, 2017
5.783
5.785
5.701
5.707
11,838,496
-0.04(-0.66%)
Mar 06, 2017
5.842
5.842
5.728
5.745
9,724,248
-0.10(-1.67%)
Mar 03, 2017
5.696
5.869
5.696
5.842
43,472,532
+0.19(+3.35%)
Mar 02, 2017
5.728
5.742
5.615
5.653
27,114,584
-0.12(-2.00%)
Mar 01, 2017
5.822
5.833
5.739
5.768
21,731,504
+0.06(+1.04%)
Feb 28, 2017
5.779
5.785
5.693
5.709
14,225,202
-0.09(-1.49%)
Feb 27, 2017
5.790
5.860
5.774
5.795
10,980,110
+0.01(+0.09%)
Feb 24, 2017
5.774
5.866
5.768
5.790
24,735,032
-0.12(-2.10%)
Feb 23, 2017
6.071
6.074
5.876
5.914
30,711,044
-0.08(-1.26%)
Feb 22, 2017
5.903
6.009
5.898
5.990
20,192,528
+0.08(+1.37%)
Feb 21, 2017
5.812
5.934
5.806
5.909
20,025,488
+0.17(+3.01%)
Feb 17, 2017
5.736
5.736
5.736
0
-0.03(-0.56%)
Feb 16, 2017
5.871
5.876
5.717
5.768
23,153,906
-0.06(-1.02%)
Feb 15, 2017
5.714
5.839
5.693
5.828
15,287,822
+0.17(+2.96%)
Feb 14, 2017
5.579
5.663
5.523
5.660
11,158,013
+0.04(+0.77%)
Feb 13, 2017
5.601
5.639
5.539
5.617
12,903,178
+0.00(+0.00%)
Feb 10, 2017
5.547
5.666
5.542
5.617
14,238,356
+0.11(+1.96%)
Feb 09, 2017
5.488
5.563
5.466
5.509
13,421,889
+0.02(+0.39%)
Feb 08, 2017
5.347
5.515
5.347
5.488
20,917,220
+0.10(+1.91%)
Feb 07, 2017
5.390
5.390
5.339
5.385
15,892,345
-0.04(-0.80%)
Feb 06, 2017
5.428
5.482
5.382
5.428
23,295,860
-0.07(-1.28%)
Feb 03, 2017
5.471
5.569
5.444
5.498
17,077,036
+0.08(+1.39%)
Feb 02, 2017
5.358
5.428
5.336
5.423
20,974,872
-0.16(-2.94%)
Feb 01, 2017
5.630
5.652
5.546
5.587
23,529,626
+0.01(+0.19%)
Jan 31, 2017
5.608
5.627
5.544
5.576
12,748,358
-0.02(-0.29%)
Jan 30, 2017
5.538
5.630
5.519
5.592
19,604,328
-0.03(-0.58%)
Jan 27, 2017
5.614
5.657
5.587
5.625
12,543,910
+0.03(+0.58%)
Jan 26, 2017
5.511
5.592
5.452
5.592
17,548,882
-0.02(-0.38%)
Jan 25, 2017
5.528
5.625
5.528
5.614
17,255,336
+0.14(+2.56%)
Jan 24, 2017
5.398
5.490
5.398
5.474
22,826,806
-0.06(-1.07%)
Jan 23, 2017
5.420
5.533
5.390
5.533
26,402,616
+0.19(+3.54%)
Jan 20, 2017
5.349
5.357
5.258
5.344
28,005,354
+0.03(+0.51%)
Jan 19, 2017
5.344
5.344
5.263
5.317
16,353,583
+0.04(+0.72%)
Jan 18, 2017
5.306
5.339
5.252
5.279
18,977,256
-0.07(-1.31%)
Jan 17, 2017
5.220
5.387
5.193
5.349
16,009,031
+0.15(+2.91%)
Jan 13, 2017
5.198
5.198
5.198
0
-0.09(-1.73%)
Jan 12, 2017
5.290
5.333
5.277
5.290
20,882,524
+0.02(+0.31%)
Jan 11, 2017
5.063
5.274
5.028
5.274
20,015,014
+0.17(+3.39%)
Jan 10, 2017
5.144
5.160
5.077
5.101
12,388,255
+0.01(+0.21%)
Jan 09, 2017
5.096
5.123
5.074
5.090
13,117,176
+0.03(+0.53%)
Jan 06, 2017
5.042
5.082
5.020
5.063
16,087,607
-0.01(-0.21%)
Jan 05, 2017
4.988
5.106
4.972
5.074
19,487,258
+0.11(+2.17%)
Jan 04, 2017
4.977
5.001
4.945
4.966
13,641,114
+0.02(+0.33%)
Jan 03, 2017
4.853
4.977
4.837
4.950
28,815,086
+0.25(+5.35%)
Dec 30, 2016
4.698
4.698
4.698
0
-0.06(-1.25%)
Dec 29, 2016
4.682
4.790
4.682
4.758
14,374,000
+0.09(+1.85%)
Dec 28, 2016
4.564
4.690
4.542
4.671
20,611,980
+0.19(+4.21%)
Dec 27, 2016
4.547
4.553
4.477
4.483
18,332,076
+0.01(+0.24%)
Dec 23, 2016
4.472
4.472
4.472
0
+0.11(+2.60%)
Dec 22, 2016
4.299
4.375
4.278
4.359
16,471,292
+0.05(+1.24%)
Dec 21, 2016
4.385
4.396
4.300
4.305
12,904,812
-0.03(-0.62%)
Dec 20, 2016
4.342
4.358
4.273
4.332
23,576,066
+0.13(+3.18%)
Dec 19, 2016
4.321
4.326
4.193
4.198
24,060,282
-0.06(-1.38%)
Dec 16, 2016
4.332
4.380
4.236
4.257
23,957,390
-0.09(-1.97%)
Dec 15, 2016
4.294
4.380
4.217
4.342
49,048,548
+0.05(+1.12%)
Dec 14, 2016
4.438
4.460
4.294
4.294
27,315,914
-0.13(-2.90%)
Dec 13, 2016
4.486
4.529
4.396
4.422
61,689,992
+0.05(+1.10%)
Dec 12, 2016
4.502
4.513
4.348
4.374
42,238,808
-0.18(-3.87%)
Dec 09, 2016
4.529
4.590
4.508
4.550
27,751,718
+0.05(+1.19%)
Dec 08, 2016
4.492
4.527
4.449
4.497
28,223,754
+0.01(+0.12%)
Dec 07, 2016
4.550
4.577
4.444
4.492
32,578,512
-0.01(-0.12%)
Dec 06, 2016
4.396
4.542
4.382
4.497
18,963,458
+0.07(+1.57%)
Dec 05, 2016
4.326
4.428
4.316
4.428
19,530,220
+0.07(+1.72%)
Dec 02, 2016
4.321
4.422
4.292
4.353
20,874,878
+0.09(+2.07%)
Dec 01, 2016
4.457
4.467
4.259
4.265
41,558,128
-0.35(-7.51%)
Nov 30, 2016
4.627
4.720
4.611
4.611
33,332,584
+0.08(+1.76%)
Nov 29, 2016
4.648
4.664
4.510
4.531
22,262,572
-0.14(-2.97%)
Nov 28, 2016
4.595
4.718
4.574
4.670
21,922,446
+0.11(+2.34%)
Nov 25, 2016
4.536
4.600
4.505
4.563
10,556,726
-0.09(-1.84%)
Nov 23, 2016
4.648
4.648
4.648
0
-0.03(-0.57%)
Nov 22, 2016
4.771
4.771
4.611
4.675
33,333,206
+0.02(+0.46%)
Nov 21, 2016
4.670
4.718
4.595
4.654
31,211,158
+0.08(+1.75%)
Nov 18, 2016
4.579
4.638
4.512
4.574
19,486,896
+0.11(+2.39%)
Nov 17, 2016
4.579
4.611
4.451
4.467
21,085,508
-0.14(-3.01%)
Nov 16, 2016
4.632
4.710
4.584
4.606
27,987,378
-0.12(-2.48%)
Nov 15, 2016
4.547
4.750
4.547
4.723
28,140,888
+0.19(+4.24%)
Nov 14, 2016
4.542
4.574
4.425
4.531
48,466,152
-0.06(-1.28%)
Nov 11, 2016
4.398
4.648
4.249
4.590
44,877,716
+0.03(+0.58%)
Nov 10, 2016
4.840
4.888
4.520
4.563
46,088,408
-0.68(-12.92%)
Nov 09, 2016
5.261
5.416
5.235
5.240
27,408,938
-0.24(-4.38%)
Nov 08, 2016
5.416
5.592
5.360
5.480
15,723,382
+0.01(+0.19%)
Nov 07, 2016
5.421
5.480
5.382
5.469
17,757,522
+0.27(+5.23%)
Nov 04, 2016
5.155
5.293
5.123
5.197
21,101,466
+0.01(+0.10%)
Nov 03, 2016
5.288
5.411
5.166
5.192
19,990,046
-0.09(-1.76%)
Nov 02, 2016
5.291
5.378
5.232
5.285
11,536,177
-0.05(-1.00%)
Nov 01, 2016
5.504
5.514
5.264
5.338
15,303,640
-0.21(-3.75%)
Oct 31, 2016
5.520
5.568
5.450
5.546
19,895,010
+0.16(+2.97%)
Oct 28, 2016
5.402
5.440
5.309
5.386
17,620,872
-0.03(-0.49%)
Oct 27, 2016
5.472
5.513
5.394
5.413
17,281,332
+0.05(+0.99%)
Oct 26, 2016
5.381
5.434
5.333
5.360
18,799,226
-0.08(-1.47%)
Oct 25, 2016
5.397
5.482
5.338
5.440
22,427,684
-0.02(-0.29%)
Oct 24, 2016
5.536
5.557
5.405
5.456
18,010,082
+0.01(+0.20%)
Oct 21, 2016
5.456
5.488
5.434
5.445
11,348,046
-0.07(-1.26%)
Oct 20, 2016
5.376
5.525
5.365
5.514
21,925,044
+0.15(+2.78%)
Oct 19, 2016
5.424
5.477
5.360
5.365
18,247,210
-0.05(-0.98%)
Oct 18, 2016
5.312
5.440
5.243
5.418
72,931,288
+0.19(+3.67%)
Oct 17, 2016
5.152
5.248
5.125
5.227
20,020,976
+0.09(+1.66%)
Oct 14, 2016
5.200
5.227
5.136
5.141
11,806,846
+0.00(+0.00%)
Oct 13, 2016
5.035
5.163
4.971
5.141
17,562,470
+0.11(+2.12%)
Oct 12, 2016
5.083
5.112
5.013
5.035
58,890,844
-0.07(-1.36%)
Oct 11, 2016
5.061
5.104
5.029
5.104
12,434,317
-0.01(-0.10%)
Oct 10, 2016
5.120
5.161
5.077
5.109
12,225,519
+0.03(+0.63%)
Oct 07, 2016
5.093
5.099
4.974
5.077
17,552,066
+0.06(+1.17%)
Oct 06, 2016
4.982
5.035
4.971
5.019
22,637,598
+0.00(+0.00%)
Oct 05, 2016
5.008
5.045
4.976
5.019
14,670,168
+0.09(+1.84%)
Oct 04, 2016
4.960
4.992
4.880
4.928
26,348,460
-0.02(-0.37%)
Oct 03, 2016
4.776
4.952
4.755
4.946
21,297,464
+0.22(+4.72%)
Sep 30, 2016
4.781
4.802
4.698
4.724
20,507,312
+0.02(+0.44%)
Sep 29, 2016
4.859
4.880
4.687
4.703
26,574,130
-0.16(-3.22%)
Sep 28, 2016
4.820
4.869
4.724
4.859
22,235,330
+0.05(+1.08%)
Sep 27, 2016
4.698
4.817
4.656
4.807
22,887,736
+0.12(+2.67%)
Sep 26, 2016
4.687
4.721
4.656
4.682
11,806,824
-0.06(-1.21%)
Sep 23, 2016
4.744
4.791
4.698
4.739
17,100,724
-0.03(-0.55%)
Sep 22, 2016
4.776
4.843
4.708
4.765
17,453,122
+0.08(+1.67%)
Sep 21, 2016
4.599
4.703
4.515
4.687
25,844,578
+0.17(+3.69%)
Sep 20, 2016
4.552
4.578
4.505
4.521
20,533,728
+0.08(+1.76%)
Sep 19, 2016
4.510
4.578
4.427
4.442
17,278,522
+0.02(+0.35%)
Sep 16, 2016
4.427
4.489
4.354
4.427
31,549,500
-0.05(-1.05%)
Sep 15, 2016
4.354
4.515
4.289
4.474
26,147,606
+0.13(+3.00%)
Sep 14, 2016
4.307
4.396
4.297
4.343
25,923,160
+0.03(+0.72%)
Sep 13, 2016
4.463
4.484
4.255
4.312
32,077,284
-0.29(-6.23%)
Sep 12, 2016
4.463
4.609
4.437
4.599
22,337,756
+0.06(+1.38%)
Sep 09, 2016
4.724
4.739
4.536
4.536
34,076,744
-0.35(-7.24%)
Sep 08, 2016
4.859
4.927
4.828
4.890
22,599,134
+0.05(+0.97%)
Sep 07, 2016
4.755
4.872
4.744
4.843
16,139,641
+0.00(+0.00%)
Sep 06, 2016
4.713
4.843
4.711
4.843
17,422,032
+0.12(+2.54%)
Sep 02, 2016
4.651
4.724
4.724
4.724
20,670,012
+0.15(+3.25%)
Sep 01, 2016
4.622
4.648
4.538
4.575
42,521,912
-0.07(-1.46%)
Aug 31, 2016
4.736
4.736
4.567
4.642
28,669,538
-0.03(-0.67%)
Aug 30, 2016
4.642
4.689
4.590
4.674
15,923,021
+0.01(+0.11%)
Aug 29, 2016
4.533
4.689
4.512
4.668
15,452,149
+0.14(+2.99%)
Aug 26, 2016
4.559
4.721
4.476
4.533
25,095,166
+0.00(+0.00%)
Aug 25, 2016
4.523
4.564
4.486
4.533
16,450,148
+0.02(+0.35%)
Aug 24, 2016
4.465
4.554
4.445
4.518
20,096,382
-0.01(-0.11%)
Aug 23, 2016
4.689
4.726
4.518
4.523
27,340,030
-0.10(-2.14%)
Aug 22, 2016
4.710
4.710
4.611
4.622
15,610,235
-0.12(-2.52%)
Aug 19, 2016
4.700
4.762
4.632
4.741
10,658,978
+0.01(+0.11%)
Aug 18, 2016
4.762
4.783
4.679
4.736
9,759,707
-0.02(-0.44%)
Aug 17, 2016
4.679
4.757
4.611
4.757
18,424,912
+0.02(+0.44%)
Aug 16, 2016
4.804
4.826
4.731
4.736
19,785,730
-0.08(-1.73%)
Aug 15, 2016
4.788
4.840
4.778
4.819
14,351,872
+0.06(+1.31%)
Aug 12, 2016
4.778
4.840
4.726
4.757
15,261,029
-0.06(-1.19%)
Aug 11, 2016
4.694
4.814
4.694
4.814
17,691,994
+0.15(+3.24%)
Aug 10, 2016
4.767
4.793
4.590
4.663
27,152,172
-0.07(-1.54%)
Aug 09, 2016
4.726
4.814
4.700
4.736
17,631,596
+0.02(+0.44%)
Aug 08, 2016
4.715
4.768
4.697
4.715
21,232,472
-0.04(-0.77%)
Aug 05, 2016
4.726
4.773
4.637
4.752
22,248,068
+0.05(+1.11%)
Aug 04, 2016
4.611
4.736
4.606
4.700
22,990,152
+0.13(+2.85%)
Aug 03, 2016
4.424
4.580
4.393
4.570
19,111,396
+0.15(+3.29%)
Aug 02, 2016
4.549
4.570
4.387
4.424
29,723,942
-0.06(-1.33%)
Aug 01, 2016
4.551
4.556
4.473
4.483
14,457,430
-0.04(-0.92%)
Jul 29, 2016
4.384
4.551
4.379
4.525
25,069,608
+0.20(+4.69%)
Jul 28, 2016
4.426
4.436
4.280
4.322
32,594,360
-0.22(-4.81%)
Jul 27, 2016
4.540
4.618
4.507
4.540
19,027,640
+0.03(+0.58%)
Jul 26, 2016
4.530
4.587
4.514
4.514
13,142,890
-0.03(-0.57%)
Jul 25, 2016
4.592
4.605
4.504
4.540
9,823,621
-0.07(-1.47%)
Jul 22, 2016
4.540
4.629
4.504
4.608
14,690,007
+0.07(+1.49%)
Jul 21, 2016
4.592
4.618
4.473
4.540
26,569,836
-0.08(-1.80%)
Jul 20, 2016
4.561
4.644
4.509
4.624
15,155,947
+0.06(+1.37%)
Jul 19, 2016
4.535
4.572
4.504
4.561
15,166,795
-0.02(-0.45%)
Jul 18, 2016
4.525
4.608
4.496
4.582
14,234,136
+0.09(+1.97%)
Jul 15, 2016
4.483
4.530
4.434
4.494
14,120,961
+0.01(+0.12%)
Jul 14, 2016
4.478
4.525
4.421
4.488
28,333,446
+0.20(+4.61%)
Jul 13, 2016
4.202
4.291
4.150
4.291
26,767,232
+0.10(+2.48%)
Jul 12, 2016
4.254
4.306
4.171
4.187
20,156,676
+0.00(+0.00%)
Jul 11, 2016
4.161
4.213
4.161
4.187
17,625,702
+0.03(+0.63%)
Jul 08, 2016
4.093
4.171
3.953
4.161
26,840,922
+0.21(+5.26%)
Jul 07, 2016
4.000
4.057
3.948
3.953
17,406,482
-0.06(-1.43%)
Jul 06, 2016
3.942
4.015
3.880
4.010
17,511,782
-0.01(-0.13%)
Jul 05, 2016
4.036
4.085
3.948
4.015
16,363,668
-0.10(-2.40%)
Jul 01, 2016
4.026
4.114
4.114
4.114
31,318,660
+0.06(+1.36%)
Jun 30, 2016
4.007
4.147
3.981
4.059
22,956,578
+0.07(+1.83%)
Jun 29, 2016
3.924
3.997
3.895
3.986
19,128,714
+0.16(+4.07%)
Jun 28, 2016
3.763
3.846
3.726
3.830
29,955,646
+0.21(+5.74%)
Jun 27, 2016
3.825
3.825
3.591
3.622
38,300,632
-0.17(-4.39%)
Jun 24, 2016
3.752
3.846
3.716
3.789
47,467,688
-0.19(-4.71%)
Jun 23, 2016
3.867
3.981
3.804
3.976
17,941,378
+0.22(+5.78%)
Jun 22, 2016
3.774
3.867
3.748
3.759
23,011,186
-0.01(-0.14%)
Jun 21, 2016
3.712
3.789
3.650
3.764
30,354,004
+0.04(+1.11%)
Jun 20, 2016
3.722
3.774
3.702
3.722
21,335,182
+0.11(+3.00%)
Jun 17, 2016
3.655
3.681
3.581
3.614
18,259,290
+0.02(+0.43%)
Jun 16, 2016
3.480
3.606
3.429
3.599
15,738,519
+0.07(+1.90%)
Jun 15, 2016
3.537
3.624
3.470
3.532
25,634,186
+0.03(+0.74%)
Jun 14, 2016
3.630
3.676
3.454
3.506
27,154,634
-0.12(-3.27%)
Jun 13, 2016
3.516
3.653
3.511
3.624
33,110,342
+0.03(+0.86%)
Jun 10, 2016
3.661
3.686
3.583
3.594
13,115,182
-0.17(-4.52%)
Jun 09, 2016
3.764
3.789
3.712
3.764
17,498,650
-0.05(-1.35%)
Jun 08, 2016
3.722
3.831
3.686
3.815
33,542,182
+0.21(+5.71%)
Jun 07, 2016
3.490
3.614
3.490
3.609
34,192,660
+0.10(+2.94%)
Jun 06, 2016
3.465
3.529
3.431
3.506
20,400,540
+0.02(+0.44%)
Jun 03, 2016
3.490
3.542
3.449
3.490
21,193,746
+0.06(+1.80%)
Jun 02, 2016
3.284
3.449
3.274
3.429
21,704,980
+0.12(+3.68%)
Jun 01, 2016
3.235
3.328
3.178
3.307
23,169,460
+0.08(+2.56%)
May 31, 2016
3.410
3.456
3.142
3.225
62,016,396
-0.19(-5.58%)
May 27, 2016
3.472
3.415
3.415
3.415
16,969,166
-0.12(-3.49%)
May 26, 2016
3.518
3.580
3.505
3.539
10,658,907
+0.05(+1.48%)
May 25, 2016
3.570
3.585
3.467
3.487
17,954,060
-0.04(-1.02%)
May 24, 2016
3.575
3.590
3.482
3.523
18,997,972
+0.04(+1.03%)
May 23, 2016
3.425
3.534
3.405
3.487
26,547,246
-0.06(-1.74%)
May 20, 2016
3.580
3.631
3.503
3.549
22,339,714
+0.02(+0.44%)
May 19, 2016
3.528
3.549
3.472
3.534
31,321,744
-0.08(-2.28%)
May 18, 2016
3.611
3.745
3.585
3.616
31,173,520
-0.07(-1.96%)
May 17, 2016
3.750
3.755
3.644
3.688
22,732,724
-0.10(-2.59%)
May 16, 2016
3.838
3.879
3.768
3.786
17,483,160
-0.02(-0.41%)
May 13, 2016
3.992
4.013
3.760
3.801
34,523,608
-0.24(-5.99%)
May 12, 2016
4.008
4.095
3.884
4.044
28,413,162
+0.06(+1.55%)
May 11, 2016
4.038
4.049
3.925
3.982
26,931,250
+0.07(+1.71%)
May 10, 2016
3.791
3.925
3.783
3.915
34,618,588
+0.21(+5.56%)
May 09, 2016
3.657
3.719
3.441
3.709
47,661,184
+0.03(+0.84%)
May 06, 2016
3.621
3.736
3.608
3.678
18,860,802
+0.05(+1.28%)
May 05, 2016
3.812
3.832
3.606
3.631
31,886,520
-0.12(-3.16%)
May 04, 2016
3.631
3.755
3.601
3.750
26,780,096
+0.20(+5.51%)
May 03, 2016
3.595
3.637
3.523
3.554
33,393,184
-0.15(-3.96%)
May 02, 2016
3.758
3.763
3.665
3.701
19,192,862
-0.14(-3.75%)
Apr 29, 2016
3.886
3.943
3.783
3.845
28,332,744
+0.02(+0.40%)
Apr 28, 2016
3.794
3.891
3.763
3.830
35,680,592
-0.06(-1.46%)
Apr 27, 2016
3.866
3.912
3.830
3.886
23,300,756
+0.11(+3.00%)
Apr 26, 2016
3.624
3.773
3.603
3.773
23,777,566
+0.18(+4.86%)
Apr 25, 2016
3.691
3.701
3.562
3.598
13,050,925
-0.08(-2.10%)
Apr 22, 2016
3.644
3.701
3.611
3.675
11,912,641
-0.02(-0.42%)
Apr 21, 2016
3.773
3.778
3.670
3.691
12,897,631
-0.07(-1.92%)
Apr 20, 2016
3.727
3.796
3.680
3.763
17,307,806
-0.02(-0.54%)
Apr 19, 2016
3.747
3.809
3.742
3.783
20,276,748
+0.08(+2.08%)
Apr 18, 2016
3.691
3.804
3.675
3.706
23,722,866
-0.09(-2.34%)
Apr 15, 2016
3.818
3.832
3.729
3.795
63,075,972
-0.03(-0.86%)
Apr 14, 2016
3.926
3.931
3.758
3.828
42,453,864
-0.10(-2.50%)
Apr 13, 2016
3.949
3.968
3.889
3.926
40,758,168
+0.04(+0.96%)
Apr 12, 2016
3.758
3.903
3.725
3.889
48,898,968
+0.17(+4.66%)
Apr 11, 2016
3.687
3.769
3.678
3.715
36,898,420
+0.18(+5.17%)
Apr 08, 2016
3.453
3.552
3.425
3.533
29,561,288
+0.24(+7.24%)
Apr 07, 2016
3.294
3.318
3.243
3.294
18,874,562
-0.02(-0.57%)
Apr 06, 2016
3.322
3.374
3.259
3.313
27,848,888
-0.08(-2.34%)
Apr 05, 2016
3.350
3.463
3.308
3.393
24,180,636
-0.02(-0.69%)
Apr 04, 2016
3.495
3.547
3.411
3.416
18,387,254
-0.18(-5.00%)
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.