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
)
2.630
-0.010 (-0.38%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 31, 2014
5.812
5.878
5.878
5.878
14,844,504
+0.04(+0.75%)
Dec 30, 2014
5.873
5.900
5.759
5.834
14,891,997
+0.05(+0.84%)
Dec 29, 2014
5.737
5.838
5.715
5.785
22,720,440
+0.04(+0.69%)
Dec 26, 2014
5.829
5.873
5.689
5.746
12,473,194
-0.09(-1.58%)
Dec 24, 2014
5.838
5.838
5.838
5.838
6,436,409
+0.12(+2.01%)
Dec 23, 2014
5.749
5.771
5.606
5.723
16,140,997
-0.05(-0.82%)
Dec 22, 2014
5.740
5.820
5.636
5.771
16,955,182
+0.10(+1.75%)
Dec 19, 2014
5.745
5.784
5.654
5.671
23,156,102
+0.06(+1.08%)
Dec 18, 2014
5.727
5.796
5.567
5.610
20,160,074
+0.06(+1.09%)
Dec 17, 2014
5.364
5.671
5.347
5.550
39,391,844
+0.36(+6.92%)
Dec 16, 2014
5.178
5.260
5.052
5.191
35,211,872
-0.11(-2.12%)
Dec 15, 2014
5.550
5.554
5.254
5.303
36,833,356
-0.25(-4.44%)
Dec 12, 2014
5.792
5.831
5.537
5.550
20,111,690
-0.26(-4.54%)
Dec 11, 2014
5.775
5.918
5.708
5.814
15,794,661
-0.02(-0.37%)
Dec 10, 2014
6.017
6.017
5.775
5.835
16,499,660
-0.19(-3.16%)
Dec 09, 2014
5.961
6.078
5.870
6.026
16,114,102
+0.11(+1.83%)
Dec 08, 2014
6.181
6.190
5.844
5.918
17,238,226
-0.29(-4.74%)
Dec 05, 2014
6.099
6.251
6.039
6.212
11,545,494
+0.07(+1.13%)
Dec 04, 2014
6.233
6.264
6.095
6.143
9,975,384
-0.13(-2.07%)
Dec 03, 2014
6.272
6.359
6.255
6.272
12,363,671
+0.05(+0.76%)
Dec 02, 2014
6.259
6.307
6.134
6.225
20,052,296
-0.13(-1.99%)
Dec 01, 2014
6.477
6.481
6.301
6.351
24,717,646
-0.34(-5.10%)
Nov 28, 2014
6.766
6.805
6.611
6.693
11,532,349
-0.34(-4.86%)
Nov 26, 2014
7.000
7.034
7.034
7.034
21,241,294
+0.09(+1.24%)
Nov 25, 2014
7.000
7.008
6.784
6.948
22,833,026
+0.10(+1.45%)
Nov 24, 2014
6.883
7.013
6.788
6.848
24,492,798
-0.25(-3.47%)
Nov 21, 2014
6.654
7.147
6.641
7.095
44,364,792
+0.66(+10.28%)
Nov 20, 2014
6.541
6.745
6.286
6.433
23,843,728
+0.02(+0.34%)
Nov 19, 2014
6.282
6.457
6.174
6.412
31,052,192
+0.31(+5.03%)
Nov 18, 2014
5.845
6.122
5.806
6.105
19,517,372
+0.31(+5.29%)
Nov 17, 2014
6.018
6.018
5.768
5.798
20,868,272
-0.16(-2.61%)
Nov 14, 2014
5.746
5.979
5.742
5.953
17,967,848
-0.04(-0.65%)
Nov 13, 2014
6.170
6.196
5.936
5.992
26,327,872
-0.20(-3.28%)
Nov 12, 2014
6.252
6.399
6.139
6.196
34,858,184
+0.03(+0.42%)
Nov 11, 2014
6.174
6.204
6.085
6.170
19,232,286
+0.04(+0.63%)
Nov 10, 2014
6.247
6.265
6.098
6.131
10,881,947
+0.03(+0.57%)
Nov 07, 2014
6.053
6.135
6.014
6.096
17,267,630
+0.03(+0.57%)
Nov 06, 2014
6.196
6.213
6.001
6.061
20,807,624
-0.26(-4.04%)
Nov 05, 2014
6.459
6.459
6.295
6.317
21,965,540
-0.05(-0.81%)
Nov 04, 2014
6.355
6.477
6.260
6.368
19,307,028
+0.02(+0.26%)
Nov 03, 2014
6.356
6.413
6.227
6.352
18,644,414
-0.12(-1.87%)
Oct 31, 2014
6.438
6.555
6.369
6.473
34,048,900
-0.01(-0.13%)
Oct 30, 2014
6.391
6.546
6.330
6.482
30,725,932
+0.55(+9.25%)
Oct 29, 2014
6.248
6.270
5.890
5.933
24,781,526
-0.16(-2.56%)
Oct 28, 2014
5.946
6.149
5.888
6.088
28,823,786
+0.34(+5.94%)
Oct 27, 2014
5.393
5.760
5.937
5.747
65,499,460
-0.19(-3.20%)
Oct 24, 2014
5.851
6.101
5.786
5.937
30,099,472
+0.22(+3.78%)
Oct 23, 2014
5.816
5.946
5.630
5.721
37,154,612
-0.33(-5.50%)
Oct 22, 2014
6.145
6.279
5.998
6.054
26,801,570
-0.04(-0.71%)
Oct 21, 2014
6.045
6.145
5.954
6.097
38,099,936
-0.37(-5.74%)
Oct 20, 2014
6.495
6.600
6.421
6.469
23,964,472
-0.20(-2.98%)
Oct 17, 2014
6.473
6.706
6.400
6.667
25,471,856
+0.33(+5.18%)
Oct 16, 2014
6.356
6.546
6.292
6.339
25,241,826
-0.30(-4.55%)
Oct 15, 2014
6.827
6.858
6.425
6.642
34,973,180
-0.51(-7.07%)
Oct 14, 2014
6.953
7.203
6.927
7.147
28,173,704
+0.07(+0.98%)
Oct 13, 2014
6.823
7.190
6.823
7.078
38,797,520
+0.58(+8.98%)
Oct 10, 2014
6.741
6.745
6.484
6.495
21,485,906
-0.38(-5.59%)
Oct 09, 2014
6.862
7.000
6.784
6.879
29,408,540
+0.09(+1.27%)
Oct 08, 2014
6.896
6.896
6.546
6.793
29,442,998
+0.00(+0.00%)
Oct 07, 2014
6.922
6.992
6.750
6.793
37,281,952
+0.05(+0.77%)
Oct 06, 2014
7.000
7.013
6.732
6.741
49,747,660
+0.62(+10.09%)
Oct 03, 2014
6.011
6.205
5.963
6.123
25,876,362
+0.11(+1.80%)
Oct 02, 2014
5.993
6.104
5.823
6.015
39,462,060
+0.17(+2.87%)
Oct 01, 2014
5.959
6.059
5.813
5.847
32,368,964
-0.31(-4.98%)
Sep 30, 2014
6.059
6.219
5.964
6.154
38,146,740
-0.13(-2.06%)
Sep 29, 2014
6.301
6.458
6.249
6.283
32,800,170
-0.57(-8.38%)
Sep 26, 2014
6.564
6.884
6.560
6.858
19,279,540
+0.32(+4.96%)
Sep 25, 2014
6.676
6.717
6.517
6.534
18,376,274
-0.25(-3.75%)
Sep 24, 2014
6.659
6.827
6.590
6.789
15,490,749
+0.09(+1.42%)
Sep 23, 2014
6.745
6.892
6.629
6.694
21,959,464
-0.08(-1.15%)
Sep 22, 2014
6.685
6.802
6.676
6.771
17,771,520
-0.13(-1.82%)
Sep 19, 2014
7.074
7.074
6.879
6.897
14,573,988
-0.19(-2.74%)
Sep 18, 2014
7.158
7.225
7.017
7.091
18,778,014
-0.13(-1.74%)
Sep 17, 2014
7.378
7.385
7.212
7.216
23,745,486
-0.04(-0.59%)
Sep 16, 2014
7.268
7.471
7.220
7.259
27,492,702
+0.25(+3.51%)
Sep 15, 2014
6.789
7.017
6.780
7.013
19,110,734
+0.19(+2.72%)
Sep 12, 2014
7.000
7.004
6.767
6.827
36,262,748
-0.34(-4.70%)
Sep 11, 2014
7.207
7.272
7.130
7.164
24,345,346
+0.00(+0.00%)
Sep 10, 2014
7.328
7.337
7.125
7.164
43,982,196
-0.24(-3.21%)
Sep 09, 2014
7.505
7.579
7.354
7.402
20,284,764
-0.21(-2.78%)
Sep 08, 2014
7.916
7.974
7.579
7.613
24,818,512
-0.24(-3.08%)
Sep 05, 2014
7.765
7.877
7.721
7.855
19,053,320
+0.11(+1.45%)
Sep 04, 2014
7.872
7.989
7.704
7.743
29,471,048
-0.25(-3.19%)
Sep 03, 2014
8.011
8.060
7.872
7.998
17,831,630
-0.00(-0.05%)
Sep 02, 2014
7.765
8.019
7.674
8.002
18,990,746
+0.13(+1.64%)
Aug 29, 2014
7.757
7.873
7.873
7.873
17,587,884
+0.19(+2.47%)
Aug 28, 2014
7.647
7.713
7.571
7.683
24,625,142
+0.03(+0.34%)
Aug 27, 2014
7.463
7.666
7.450
7.657
20,932,386
+0.26(+3.50%)
Aug 26, 2014
7.321
7.437
7.265
7.398
13,790,614
+0.14(+1.90%)
Aug 25, 2014
7.170
7.278
7.152
7.260
9,375,294
+0.12(+1.69%)
Aug 22, 2014
7.204
7.213
7.088
7.139
10,257,473
-0.14(-1.90%)
Aug 21, 2014
7.226
7.295
7.180
7.278
19,765,120
+0.09(+1.26%)
Aug 20, 2014
7.157
7.208
7.122
7.187
15,541,690
+0.03(+0.36%)
Aug 19, 2014
6.949
7.200
6.906
7.161
20,575,622
+0.20(+2.85%)
Aug 18, 2014
6.945
6.975
6.870
6.962
13,079,317
+0.10(+1.51%)
Aug 15, 2014
6.867
6.872
6.747
6.859
15,496,071
+0.10(+1.53%)
Aug 14, 2014
6.596
6.760
6.591
6.755
16,640,112
+0.19(+2.83%)
Aug 13, 2014
6.660
6.742
6.466
6.570
28,265,632
-0.04(-0.59%)
Aug 12, 2014
6.548
6.641
6.526
6.608
11,727,663
+0.00(+0.07%)
Aug 11, 2014
6.475
6.608
6.436
6.604
13,085,980
+0.19(+3.03%)
Aug 08, 2014
6.457
6.479
6.343
6.410
16,598,186
-0.11(-1.66%)
Aug 07, 2014
6.690
6.690
6.473
6.518
14,220,047
-0.16(-2.39%)
Aug 06, 2014
6.621
6.781
6.574
6.678
13,851,968
+0.03(+0.39%)
Aug 05, 2014
6.734
6.785
6.634
6.652
10,670,365
-0.07(-1.03%)
Aug 04, 2014
6.708
6.734
6.600
6.721
15,319,386
+0.06(+0.90%)
Aug 01, 2014
6.630
6.717
6.548
6.661
15,694,837
+0.07(+1.05%)
Jul 31, 2014
6.617
6.678
6.510
6.592
18,941,926
-0.09(-1.42%)
Jul 30, 2014
6.768
6.801
6.643
6.686
12,365,252
-0.07(-1.02%)
Jul 29, 2014
6.732
6.941
6.721
6.755
10,526,551
-0.03(-0.44%)
Jul 28, 2014
6.833
6.846
6.743
6.786
10,716,008
-0.05(-0.76%)
Jul 25, 2014
6.898
6.915
6.799
6.837
15,427,274
-0.06(-0.88%)
Jul 24, 2014
6.803
6.928
6.781
6.898
15,192,486
+0.07(+1.07%)
Jul 23, 2014
6.738
6.829
6.734
6.825
13,935,226
-0.04(-0.63%)
Jul 22, 2014
6.846
6.881
6.777
6.868
13,463,339
+0.03(+0.51%)
Jul 21, 2014
6.734
6.868
6.699
6.833
13,972,568
+0.11(+1.67%)
Jul 18, 2014
6.622
6.790
6.600
6.721
14,196,213
+0.35(+5.48%)
Jul 17, 2014
6.475
6.557
6.341
6.372
12,800,737
-0.12(-1.80%)
Jul 16, 2014
6.652
6.691
6.432
6.488
19,195,116
-0.21(-3.16%)
Jul 15, 2014
6.669
6.734
6.613
6.699
15,486,833
+0.01(+0.19%)
Jul 14, 2014
6.501
6.695
6.488
6.686
16,733,996
+0.27(+4.17%)
Jul 11, 2014
6.363
6.436
6.290
6.419
13,159,810
+0.05(+0.74%)
Jul 10, 2014
6.272
6.406
6.199
6.372
22,002,438
+0.07(+1.16%)
Jul 09, 2014
6.212
6.486
6.195
6.298
25,253,034
+0.08(+1.32%)
Jul 08, 2014
6.311
6.311
6.208
6.216
9,504,389
-0.04(-0.62%)
Jul 07, 2014
6.272
6.294
6.208
6.255
9,327,779
-0.06(-0.89%)
Jul 03, 2014
6.143
6.311
6.311
6.311
13,967,552
+0.15(+2.45%)
Jul 02, 2014
6.259
6.290
6.143
6.160
14,026,121
-0.12(-1.86%)
Jul 01, 2014
6.277
6.380
6.234
6.277
15,251,028
+0.02(+0.28%)
Jun 30, 2014
6.359
6.378
6.223
6.260
13,919,930
-0.09(-1.49%)
Jun 27, 2014
6.428
6.462
6.299
6.355
10,897,653
-0.07(-1.14%)
Jun 26, 2014
6.454
6.462
6.359
6.428
10,595,093
-0.01(-0.13%)
Jun 25, 2014
6.687
6.700
6.424
6.437
13,929,127
-0.19(-2.85%)
Jun 24, 2014
6.548
6.685
6.535
6.625
23,809,354
+0.05(+0.72%)
Jun 23, 2014
6.574
6.600
6.473
6.578
9,311,320
-0.01(-0.19%)
Jun 20, 2014
6.531
6.608
6.484
6.591
12,071,631
+0.05(+0.79%)
Jun 19, 2014
6.548
6.655
6.497
6.540
9,994,973
-0.04(-0.65%)
Jun 18, 2014
6.407
6.587
6.321
6.582
16,894,450
+0.18(+2.81%)
Jun 17, 2014
6.467
6.475
6.364
6.402
9,754,762
-0.15(-2.23%)
Jun 16, 2014
6.552
6.565
6.484
6.548
10,011,613
-0.02(-0.33%)
Jun 13, 2014
6.557
6.597
6.522
6.570
11,138,342
+0.03(+0.39%)
Jun 12, 2014
6.587
6.606
6.516
6.544
11,169,130
-0.05(-0.78%)
Jun 11, 2014
6.522
6.617
6.471
6.595
19,347,092
+0.17(+2.67%)
Jun 10, 2014
6.394
6.471
6.296
6.424
16,690,048
+0.27(+4.39%)
Jun 06, 2014
6.111
6.180
6.052
6.154
29,967,690
+0.29(+4.89%)
Jun 05, 2014
5.940
5.944
5.856
5.867
11,205,193
+0.03(+0.59%)
Jun 04, 2014
5.914
5.918
5.824
5.833
15,888,961
-0.09(-1.59%)
Jun 03, 2014
5.914
5.940
5.880
5.927
15,307,371
+0.03(+0.43%)
Jun 02, 2014
5.953
5.978
5.863
5.901
15,519,868
-0.07(-1.22%)
May 30, 2014
6.124
6.124
5.966
5.974
23,230,910
-0.21(-3.33%)
May 29, 2014
6.265
6.295
6.137
6.180
14,624,546
-0.07(-1.10%)
May 28, 2014
6.197
6.295
6.128
6.248
23,200,914
+0.09(+1.53%)
May 27, 2014
6.355
6.402
6.137
6.154
16,705,740
-0.17(-2.71%)
May 23, 2014
6.415
6.325
6.325
6.325
15,771,869
-0.05(-0.76%)
May 22, 2014
6.411
6.415
6.304
6.374
21,017,646
-0.07(-1.05%)
May 21, 2014
6.569
6.636
6.437
6.441
32,536,720
-0.12(-1.83%)
May 20, 2014
6.698
6.754
6.522
6.561
22,999,842
-0.15(-2.17%)
May 19, 2014
6.745
6.751
6.677
6.706
15,873,579
-0.09(-1.26%)
May 16, 2014
6.805
6.805
6.736
6.792
7,810,732
+0.08(+1.21%)
May 15, 2014
6.805
6.809
6.647
6.711
10,104,415
-0.11(-1.63%)
May 14, 2014
6.706
6.835
6.677
6.822
9,960,018
+0.10(+1.53%)
May 13, 2014
6.711
6.777
6.655
6.719
13,303,505
-0.01(-0.13%)
May 12, 2014
6.677
6.732
6.672
6.728
18,675,458
+0.09(+1.42%)
May 09, 2014
6.677
6.719
6.625
6.634
9,533,413
-0.07(-1.09%)
May 08, 2014
6.766
6.805
6.670
6.706
16,397,228
-0.03(-0.45%)
May 07, 2014
6.612
6.764
6.565
6.736
15,791,857
+0.11(+1.61%)
May 06, 2014
6.514
6.642
6.441
6.629
18,199,674
+0.09(+1.31%)
May 05, 2014
6.509
6.587
6.484
6.544
10,398,127
-0.00(-0.07%)
May 02, 2014
6.352
6.604
6.326
6.548
18,994,166
+0.21(+3.38%)
May 01, 2014
6.399
6.407
6.258
6.334
12,484,501
-0.03(-0.47%)
Apr 30, 2014
6.403
6.433
6.304
6.364
20,328,256
-0.06(-0.93%)
Apr 29, 2014
6.488
6.625
6.411
6.424
35,692,924
+0.02(+0.27%)
Apr 28, 2014
6.349
6.416
6.296
6.407
11,414,821
+0.03(+0.54%)
Apr 25, 2014
6.416
6.450
6.352
6.373
14,563,088
-0.10(-1.52%)
Apr 24, 2014
6.433
6.484
6.364
6.471
15,169,941
+0.12(+1.82%)
Apr 23, 2014
6.317
6.369
6.262
6.356
10,633,405
+0.01(+0.13%)
Apr 22, 2014
6.309
6.381
6.262
6.347
17,810,598
-0.02(-0.34%)
Apr 21, 2014
6.360
6.424
6.309
6.369
12,284,101
-0.02(-0.27%)
Apr 17, 2014
6.210
6.386
6.386
6.386
22,256,782
+0.13(+2.05%)
Apr 16, 2014
6.262
6.317
6.197
6.257
17,401,982
+0.04(+0.69%)
Apr 15, 2014
6.270
6.274
6.035
6.215
32,260,364
-0.10(-1.56%)
Apr 14, 2014
6.356
6.424
6.292
6.313
25,393,722
-0.06(-1.01%)
Apr 11, 2014
6.189
6.454
6.163
6.377
27,718,272
+0.12(+1.98%)
Apr 10, 2014
6.287
6.356
6.215
6.253
21,435,568
+0.00(+0.07%)
Apr 09, 2014
6.185
6.311
6.137
6.249
30,516,626
-0.04(-0.68%)
Apr 08, 2014
6.566
6.707
6.274
6.292
71,542,144
-0.07(-1.14%)
Apr 07, 2014
6.093
6.386
6.086
6.364
37,626,268
+0.31(+5.16%)
Apr 04, 2014
6.197
6.264
6.031
6.052
24,809,330
+0.04(+0.64%)
Apr 03, 2014
6.095
6.097
5.951
6.013
21,862,780
-0.08(-1.33%)
Apr 02, 2014
5.924
6.116
5.906
6.095
19,067,256
+0.17(+2.88%)
Apr 01, 2014
5.866
5.939
5.851
5.924
19,637,156
+0.08(+1.32%)
Mar 31, 2014
5.783
5.907
5.783
5.847
35,893,584
+0.04(+0.74%)
Mar 28, 2014
5.757
5.877
5.753
5.804
25,610,224
+0.03(+0.52%)
Mar 27, 2014
5.607
5.813
5.603
5.774
36,109,388
+0.31(+5.63%)
Mar 26, 2014
5.389
5.535
5.385
5.466
30,693,942
+0.11(+2.08%)
Mar 25, 2014
5.346
5.462
5.312
5.355
33,703,884
+0.00(+0.00%)
Mar 24, 2014
5.252
5.406
5.239
5.355
19,627,354
+0.19(+3.73%)
Mar 21, 2014
5.107
5.235
5.098
5.162
30,971,604
-0.02(-0.41%)
Mar 20, 2014
5.034
5.201
4.996
5.184
19,594,664
+0.19(+3.77%)
Mar 19, 2014
4.961
5.064
4.953
4.996
16,791,614
+0.02(+0.43%)
Mar 18, 2014
4.867
4.987
4.863
4.974
15,725,104
+0.09(+1.75%)
Mar 17, 2014
4.803
4.910
4.799
4.889
11,169,102
+0.12(+2.51%)
Mar 14, 2014
4.795
4.859
4.739
4.769
14,633,517
-0.07(-1.41%)
Mar 13, 2014
4.966
4.983
4.820
4.837
18,343,952
-0.10(-1.99%)
Mar 12, 2014
4.876
4.936
4.842
4.936
18,126,450
+0.06(+1.23%)
Mar 11, 2014
4.957
4.979
4.855
4.876
15,857,588
-0.04(-0.78%)
Mar 10, 2014
5.021
5.026
4.863
4.914
15,852,587
-0.13(-2.63%)
Mar 07, 2014
5.107
5.124
5.004
5.047
27,426,314
-0.12(-2.24%)
Mar 06, 2014
5.026
5.175
5.026
5.162
25,687,210
+0.17(+3.42%)
Mar 05, 2014
4.928
5.000
4.842
4.992
15,531,767
+0.05(+1.04%)
Mar 04, 2014
4.940
5.022
4.881
4.940
8,168,429
+0.08(+1.58%)
Mar 03, 2014
4.936
4.962
4.817
4.864
16,266,029
-0.16(-3.15%)
Feb 28, 2014
5.064
5.077
4.949
5.022
30,555,768
-0.04(-0.84%)
Feb 27, 2014
4.919
5.069
4.919
5.064
19,644,032
+0.19(+3.86%)
Feb 26, 2014
4.889
4.932
4.825
4.876
11,054,929
-0.03(-0.52%)
Feb 25, 2014
5.005
5.013
4.876
4.902
14,715,501
-0.08(-1.55%)
Feb 24, 2014
4.983
5.082
4.928
4.979
25,721,854
+0.05(+1.04%)
Feb 21, 2014
4.859
4.958
4.855
4.928
18,467,322
+0.12(+2.58%)
Feb 20, 2014
4.851
4.893
4.757
4.804
23,375,474
+0.01(+0.18%)
Feb 19, 2014
4.611
4.840
4.607
4.795
45,258,228
+0.05(+0.99%)
Feb 18, 2014
4.727
4.782
4.714
4.748
38,935,864
+0.00(+0.09%)
Feb 14, 2014
4.710
4.744
4.744
4.744
12,783,070
+0.05(+1.09%)
Feb 13, 2014
4.599
4.705
4.581
4.693
12,452,646
+0.05(+1.01%)
Feb 12, 2014
4.710
4.740
4.607
4.646
12,380,698
-0.10(-2.07%)
Feb 11, 2014
4.620
4.761
4.601
4.744
22,641,686
+0.09(+1.94%)
Feb 10, 2014
4.690
4.692
4.628
4.654
13,783,337
-0.05(-0.99%)
Feb 07, 2014
4.726
4.743
4.645
4.700
19,142,104
+0.01(+0.18%)
Feb 06, 2014
4.531
4.709
4.531
4.692
19,020,342
+0.18(+3.94%)
Feb 05, 2014
4.552
4.561
4.467
4.514
16,659,714
-0.03(-0.56%)
Feb 04, 2014
4.505
4.590
4.480
4.539
21,323,078
+0.21(+4.78%)
Feb 03, 2014
4.493
4.493
4.332
4.332
26,577,112
-0.13(-2.85%)
Jan 31, 2014
4.451
4.586
4.421
4.459
32,174,892
-0.04(-0.94%)
Jan 30, 2014
4.578
4.603
4.468
4.502
17,900,488
+0.03(+0.57%)
Jan 29, 2014
4.557
4.574
4.444
4.476
30,233,790
-0.17(-3.73%)
Jan 28, 2014
4.696
4.726
4.631
4.650
18,557,462
+0.03(+0.73%)
Jan 27, 2014
4.633
4.688
4.599
4.616
23,632,060
-0.00(-0.09%)
Jan 24, 2014
4.705
4.709
4.597
4.620
22,848,438
-0.19(-3.88%)
Jan 23, 2014
4.946
4.948
4.743
4.806
16,753,369
-0.13(-2.58%)
Jan 22, 2014
4.938
4.976
4.891
4.934
13,128,212
+0.04(+0.78%)
Jan 21, 2014
4.929
4.976
4.891
4.895
12,423,108
+0.03(+0.70%)
Jan 17, 2014
4.934
4.862
4.862
4.862
16,475,756
-0.07(-1.37%)
Jan 16, 2014
5.014
5.018
4.895
4.929
21,504,510
-0.08(-1.52%)
Jan 15, 2014
4.980
5.048
4.976
5.005
17,600,852
+0.03(+0.51%)
Jan 14, 2014
4.925
4.993
4.912
4.980
14,815,927
+0.07(+1.38%)
Jan 13, 2014
5.005
5.039
4.891
4.912
15,046,426
-0.06(-1.19%)
Jan 10, 2014
4.908
5.027
4.878
4.972
21,416,634
+0.08(+1.65%)
Jan 09, 2014
4.955
4.955
4.811
4.891
18,197,998
-0.08(-1.62%)
Jan 08, 2014
5.073
5.077
4.959
4.972
19,492,028
-0.08(-1.51%)
Jan 07, 2014
5.162
5.162
5.027
5.048
9,532,787
-0.03(-0.58%)
Jan 06, 2014
5.116
5.147
5.065
5.077
28,540,344
-0.02(-0.33%)
Jan 03, 2014
5.107
5.128
5.061
5.094
14,254,132
-0.04(-0.75%)
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.