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
)
2.600
-0.110 (-4.06%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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, 2015
2.257
2.243
2.243
2.243
14,380,278
-0.00(-0.21%)
Dec 30, 2015
2.308
2.326
2.233
2.247
22,832,848
-0.12(-5.12%)
Dec 29, 2015
2.373
2.382
2.345
2.368
18,803,788
+0.03(+1.40%)
Dec 28, 2015
2.326
2.368
2.291
2.336
20,802,102
+0.04(+1.62%)
Dec 24, 2015
2.266
2.298
2.298
2.298
6,679,652
+0.01(+0.41%)
Dec 23, 2015
2.252
2.294
2.252
2.289
23,380,048
+0.07(+2.93%)
Dec 22, 2015
2.247
2.268
2.205
2.224
23,166,536
+0.02(+0.85%)
Dec 21, 2015
2.298
2.303
2.189
2.205
32,194,440
-0.06(-2.67%)
Dec 18, 2015
2.392
2.429
2.266
2.266
44,599,160
-0.15(-6.36%)
Dec 17, 2015
2.457
2.490
2.420
2.420
45,480,492
+0.01(+0.23%)
Dec 16, 2015
2.302
2.437
2.253
2.414
55,859,304
+0.04(+1.51%)
Dec 15, 2015
2.396
2.428
2.358
2.378
23,516,608
+0.03(+1.34%)
Dec 14, 2015
2.360
2.360
2.316
2.347
38,625,856
-0.03(-1.13%)
Dec 11, 2015
2.414
2.419
2.357
2.374
41,710,396
-0.02(-0.75%)
Dec 10, 2015
2.549
2.549
2.387
2.392
68,486,616
-0.21(-7.93%)
Dec 09, 2015
2.602
2.629
2.566
2.598
53,858,224
+0.08(+3.20%)
Dec 08, 2015
2.477
2.549
2.405
2.517
57,707,420
+0.02(+0.72%)
Dec 07, 2015
2.602
2.609
2.486
2.499
24,996,170
-0.04(-1.76%)
Dec 04, 2015
2.544
2.589
2.504
2.544
21,851,742
-0.02(-0.70%)
Dec 03, 2015
2.602
2.627
2.549
2.562
36,783,004
+0.09(+3.81%)
Dec 02, 2015
2.446
2.472
2.356
2.468
57,914,552
+0.07(+2.89%)
Dec 01, 2015
2.430
2.434
2.381
2.399
38,703,404
+0.00(+0.00%)
Nov 30, 2015
2.430
2.457
2.394
2.399
80,916,536
-0.12(-4.63%)
Nov 27, 2015
2.618
2.618
2.511
2.515
26,008,258
-0.04(-1.75%)
Nov 25, 2015
2.600
2.560
2.560
2.560
49,329,444
-0.18(-6.69%)
Nov 24, 2015
2.712
2.783
2.685
2.743
27,627,790
+0.01(+0.49%)
Nov 23, 2015
2.797
2.828
2.721
2.730
32,621,100
-0.15(-5.28%)
Nov 20, 2015
2.855
2.913
2.833
2.882
30,126,106
+0.05(+1.74%)
Nov 19, 2015
2.730
2.837
2.716
2.833
31,847,578
+0.12(+4.28%)
Nov 18, 2015
2.649
2.721
2.631
2.716
31,348,258
+0.11(+4.12%)
Nov 17, 2015
2.596
2.667
2.589
2.609
38,634,684
+0.06(+2.46%)
Nov 16, 2015
2.475
2.555
2.461
2.546
30,961,002
+0.05(+1.97%)
Nov 13, 2015
2.524
2.542
2.464
2.497
33,983,788
-0.03(-1.06%)
Nov 12, 2015
2.511
2.587
2.499
2.524
24,653,976
-0.08(-2.93%)
Nov 11, 2015
2.600
2.600
2.519
2.600
43,541,160
+0.07(+2.83%)
Nov 10, 2015
2.461
2.573
2.421
2.528
30,507,626
+0.02(+0.89%)
Nov 09, 2015
2.537
2.555
2.475
2.506
39,462,204
-0.10(-3.95%)
Nov 06, 2015
2.546
2.609
2.511
2.609
24,746,986
+0.01(+0.34%)
Nov 05, 2015
2.546
2.618
2.528
2.600
26,964,242
+0.06(+2.47%)
Nov 04, 2015
2.604
2.622
2.511
2.537
37,535,536
-0.07(-2.66%)
Nov 03, 2015
2.464
2.620
2.464
2.607
54,841,452
+0.13(+5.42%)
Nov 02, 2015
2.450
2.482
2.406
2.473
39,286,448
+0.04(+1.65%)
Oct 30, 2015
2.437
2.450
2.406
2.432
70,752,624
+0.00(+0.00%)
Oct 29, 2015
2.432
2.495
2.412
2.432
75,897,480
-0.06(-2.51%)
Oct 28, 2015
2.446
2.598
2.441
2.495
120,337,328
+0.07(+2.76%)
Oct 27, 2015
2.414
2.450
2.388
2.428
35,536,252
+0.00(+0.00%)
Oct 26, 2015
2.495
2.499
2.399
2.428
47,730,540
-0.02(-0.91%)
Oct 23, 2015
2.513
2.531
2.437
2.450
41,638,996
-0.01(-0.54%)
Oct 22, 2015
2.495
2.495
2.439
2.464
38,972,476
+0.07(+2.80%)
Oct 21, 2015
2.423
2.441
2.374
2.397
36,001,140
-0.04(-1.47%)
Oct 20, 2015
2.531
2.535
2.423
2.432
51,219,636
-0.08(-3.20%)
Oct 19, 2015
2.549
2.549
2.490
2.513
69,083,520
-0.06(-2.26%)
Oct 16, 2015
2.607
2.611
2.522
2.571
45,747,884
-0.06(-2.21%)
Oct 15, 2015
2.629
2.660
2.549
2.629
25,369,320
+0.00(+0.17%)
Oct 14, 2015
2.602
2.656
2.584
2.625
36,024,428
+0.04(+1.38%)
Oct 13, 2015
2.643
2.660
2.564
2.589
44,162,800
-0.20(-7.21%)
Oct 12, 2015
2.857
2.897
2.781
2.790
31,485,792
-0.04(-1.27%)
Oct 09, 2015
2.888
2.893
2.790
2.826
36,909,564
-0.01(-0.47%)
Oct 08, 2015
2.777
2.844
2.768
2.839
33,378,252
+0.05(+1.76%)
Oct 07, 2015
2.768
2.897
2.710
2.790
54,048,240
+0.09(+3.48%)
Oct 06, 2015
2.660
2.723
2.656
2.696
27,756,344
+0.05(+1.86%)
Oct 05, 2015
2.575
2.687
2.575
2.647
45,006,288
+0.12(+4.78%)
Oct 02, 2015
2.379
2.535
2.356
2.526
31,466,426
+0.11(+4.53%)
Oct 01, 2015
2.408
2.439
2.363
2.417
27,087,312
+0.02(+0.93%)
Sep 30, 2015
2.403
2.406
2.330
2.394
42,464,080
+0.09(+4.08%)
Sep 29, 2015
2.310
2.345
2.287
2.301
57,560,460
+0.01(+0.39%)
Sep 28, 2015
2.368
2.372
2.292
2.292
39,884,296
-0.13(-5.35%)
Sep 25, 2015
2.506
2.519
2.412
2.421
44,557,300
-0.05(-1.99%)
Sep 24, 2015
2.247
2.479
2.234
2.470
50,839,124
+0.10(+4.34%)
Sep 23, 2015
2.461
2.484
2.354
2.368
40,980,984
-0.13(-5.36%)
Sep 22, 2015
2.448
2.511
2.394
2.502
47,781,608
-0.04(-1.41%)
Sep 21, 2015
2.613
2.622
2.502
2.537
22,142,222
-0.08(-2.91%)
Sep 18, 2015
2.779
2.801
2.604
2.613
35,116,024
-0.25(-8.59%)
Sep 17, 2015
2.792
2.935
2.783
2.859
43,402,932
-0.01(-0.31%)
Sep 16, 2015
2.810
2.877
2.801
2.868
32,411,174
+0.13(+4.73%)
Sep 15, 2015
2.698
2.770
2.694
2.738
27,783,792
+0.02(+0.66%)
Sep 14, 2015
2.595
2.738
2.555
2.720
41,514,472
+0.14(+5.55%)
Sep 11, 2015
2.618
2.618
2.555
2.578
27,354,548
-0.05(-1.87%)
Sep 10, 2015
2.591
2.683
2.546
2.627
42,925,800
-0.09(-3.29%)
Sep 09, 2015
2.747
2.814
2.712
2.716
33,263,342
+0.04(+1.50%)
Sep 08, 2015
2.685
2.703
2.658
2.676
24,312,294
+0.07(+2.74%)
Sep 04, 2015
2.698
2.604
2.604
2.604
30,494,296
-0.16(-5.82%)
Sep 03, 2015
2.667
2.779
2.642
2.765
34,884,872
+0.05(+1.81%)
Sep 02, 2015
2.720
2.741
2.645
2.716
38,303,468
+0.02(+0.74%)
Sep 01, 2015
2.718
2.774
2.678
2.696
38,158,080
-0.15(-5.18%)
Aug 31, 2015
2.794
2.861
2.781
2.843
47,776,348
-0.15(-5.07%)
Aug 28, 2015
3.040
3.107
2.955
2.995
51,269,704
-0.10(-3.17%)
Aug 27, 2015
3.040
3.151
3.020
3.093
34,010,096
+0.12(+3.90%)
Aug 26, 2015
2.848
2.982
2.772
2.977
44,942,172
+0.16(+5.71%)
Aug 25, 2015
2.977
2.991
2.812
2.817
37,950,312
-0.03(-1.10%)
Aug 24, 2015
2.745
2.950
2.714
2.848
44,375,028
-0.11(-3.77%)
Aug 21, 2015
2.946
3.008
2.910
2.959
35,534,352
-0.06(-2.07%)
Aug 20, 2015
2.982
3.044
2.950
3.022
24,090,558
+0.01(+0.30%)
Aug 19, 2015
3.035
3.067
2.946
3.013
33,084,286
-0.12(-3.85%)
Aug 18, 2015
3.026
3.189
2.971
3.133
39,707,504
+0.07(+2.33%)
Aug 17, 2015
3.075
3.140
3.058
3.062
14,335,819
-0.04(-1.44%)
Aug 14, 2015
3.107
3.138
3.080
3.107
16,461,271
+0.03(+1.02%)
Aug 13, 2015
3.156
3.160
3.067
3.075
31,329,004
-0.11(-3.37%)
Aug 12, 2015
3.209
3.227
3.158
3.183
34,986,268
-0.06(-1.79%)
Aug 11, 2015
3.254
3.294
3.187
3.241
20,861,704
-0.08(-2.55%)
Aug 10, 2015
3.227
3.330
3.218
3.325
21,035,316
+0.12(+3.62%)
Aug 07, 2015
3.247
3.290
3.191
3.209
28,502,596
-0.08(-2.31%)
Aug 06, 2015
3.276
3.325
3.250
3.285
28,324,960
-0.02(-0.54%)
Aug 05, 2015
3.357
3.370
3.270
3.303
22,922,394
-0.05(-1.46%)
Aug 04, 2015
3.388
3.401
3.299
3.352
23,656,128
-0.06(-1.64%)
Aug 03, 2015
3.399
3.453
3.377
3.408
34,035,324
-0.13(-3.78%)
Jul 31, 2015
3.613
3.658
3.533
3.542
24,584,492
-0.03(-0.75%)
Jul 30, 2015
3.662
3.684
3.546
3.568
22,135,734
-0.12(-3.26%)
Jul 29, 2015
3.626
3.729
3.609
3.689
21,233,226
+0.07(+1.97%)
Jul 28, 2015
3.626
3.644
3.466
3.618
28,111,860
+0.04(+1.12%)
Jul 27, 2015
3.582
3.622
3.528
3.577
27,099,284
+0.04(+1.14%)
Jul 24, 2015
3.551
3.555
3.453
3.537
41,465,084
-0.05(-1.49%)
Jul 23, 2015
3.707
3.751
3.577
3.591
26,056,808
-0.21(-5.63%)
Jul 22, 2015
3.854
3.863
3.778
3.805
19,532,462
-0.12(-2.96%)
Jul 21, 2015
3.903
3.941
3.890
3.921
15,553,152
-0.01(-0.23%)
Jul 20, 2015
3.965
3.971
3.916
3.930
11,488,620
-0.07(-1.67%)
Jul 17, 2015
4.068
4.077
3.980
3.997
15,612,182
-0.09(-2.18%)
Jul 16, 2015
4.131
4.135
4.057
4.086
14,239,594
-0.02(-0.43%)
Jul 15, 2015
4.113
4.128
4.057
4.104
12,675,681
-0.04(-1.08%)
Jul 14, 2015
4.117
4.189
4.073
4.148
19,981,552
+0.02(+0.54%)
Jul 13, 2015
4.028
4.139
3.997
4.126
19,718,914
+0.12(+3.12%)
Jul 10, 2015
3.916
4.019
3.885
4.001
16,393,770
+0.17(+4.30%)
Jul 09, 2015
3.850
3.908
3.836
3.836
16,779,634
+0.05(+1.30%)
Jul 08, 2015
3.823
3.850
3.774
3.787
19,647,290
-0.12(-3.19%)
Jul 07, 2015
3.894
3.916
3.796
3.912
20,243,146
-0.05(-1.35%)
Jul 06, 2015
3.988
4.032
3.943
3.965
18,367,438
-0.18(-4.41%)
Jul 02, 2015
4.064
4.148
4.148
4.148
22,882,920
+0.12(+2.99%)
Jul 01, 2015
4.077
4.108
4.015
4.028
19,988,890
-0.06(-1.36%)
Jun 30, 2015
4.110
4.148
4.061
4.083
21,978,436
+0.04(+0.99%)
Jun 29, 2015
4.066
4.101
4.023
4.043
22,730,388
-0.09(-2.26%)
Jun 26, 2015
4.119
4.159
4.092
4.137
28,298,468
+0.07(+1.75%)
Jun 25, 2015
4.119
4.124
4.008
4.066
17,438,964
-0.06(-1.41%)
Jun 24, 2015
4.141
4.177
4.101
4.124
9,770,992
-0.03(-0.64%)
Jun 23, 2015
4.088
4.164
4.079
4.150
14,538,755
+0.06(+1.41%)
Jun 22, 2015
4.097
4.128
4.040
4.093
25,493,380
+0.08(+2.10%)
Jun 19, 2015
4.066
4.122
3.993
4.009
15,552,259
-0.15(-3.52%)
Jun 18, 2015
4.079
4.186
4.000
4.155
22,149,280
+0.13(+3.19%)
Jun 17, 2015
4.004
4.075
3.942
4.026
22,691,724
-0.03(-0.66%)
Jun 16, 2015
3.960
4.075
3.951
4.053
20,705,176
+0.14(+3.51%)
Jun 15, 2015
3.889
3.920
3.858
3.916
17,711,164
-0.04(-1.01%)
Jun 12, 2015
3.982
4.009
3.931
3.955
18,047,730
-0.06(-1.54%)
Jun 11, 2015
4.000
4.022
3.916
4.017
22,665,810
+0.00(+0.11%)
Jun 10, 2015
4.057
4.066
3.995
4.013
30,932,746
+0.12(+3.07%)
Jun 09, 2015
3.947
3.986
3.885
3.893
29,470,022
-0.05(-1.35%)
Jun 08, 2015
3.942
3.964
3.907
3.947
25,097,252
+0.07(+1.71%)
Jun 05, 2015
3.902
3.924
3.858
3.880
16,711,550
-0.06(-1.57%)
Jun 04, 2015
3.982
4.013
3.918
3.942
11,437,035
-0.05(-1.22%)
Jun 03, 2015
4.053
4.053
3.971
3.991
19,869,256
-0.08(-2.07%)
Jun 02, 2015
4.004
4.093
3.986
4.075
27,829,622
+0.16(+4.03%)
Jun 01, 2015
3.942
3.948
3.882
3.917
18,799,744
+0.02(+0.57%)
May 29, 2015
4.006
4.028
3.895
3.895
31,026,268
-0.15(-3.72%)
May 28, 2015
4.041
4.055
3.957
4.046
21,098,628
-0.05(-1.19%)
May 27, 2015
3.979
4.119
3.917
4.094
34,460,128
+0.09(+2.21%)
May 26, 2015
4.081
4.090
3.988
4.006
29,661,912
-0.15(-3.72%)
May 22, 2015
4.232
4.161
4.161
4.161
33,039,608
-0.14(-3.19%)
May 21, 2015
4.360
4.400
4.276
4.298
30,971,978
-0.16(-3.67%)
May 20, 2015
4.462
4.510
4.435
4.462
19,905,954
-0.04(-0.79%)
May 19, 2015
4.572
4.581
4.457
4.497
18,886,810
-0.11(-2.40%)
May 18, 2015
4.710
4.714
4.548
4.608
35,634,428
-0.15(-3.16%)
May 15, 2015
4.656
4.776
4.617
4.758
24,630,516
+0.10(+2.19%)
May 14, 2015
4.552
4.679
4.533
4.656
22,960,318
+0.15(+3.44%)
May 13, 2015
4.603
4.630
4.479
4.502
16,463,647
-0.09(-1.93%)
May 12, 2015
4.546
4.630
4.537
4.590
11,103,865
+0.03(+0.58%)
May 11, 2015
4.710
4.714
4.559
4.564
12,371,888
-0.14(-2.92%)
May 08, 2015
4.696
4.723
4.601
4.701
11,608,109
+0.08(+1.72%)
May 07, 2015
4.546
4.626
4.508
4.621
10,005,802
+0.04(+0.97%)
May 06, 2015
4.701
4.705
4.550
4.577
16,772,820
-0.09(-1.99%)
May 05, 2015
4.617
4.749
4.599
4.670
23,057,930
+0.01(+0.15%)
May 04, 2015
4.685
4.716
4.632
4.663
22,077,402
-0.09(-1.95%)
May 01, 2015
4.720
4.778
4.667
4.756
14,901,061
+0.03(+0.56%)
Apr 30, 2015
4.758
4.760
4.627
4.729
32,283,502
-0.02(-0.37%)
Apr 29, 2015
4.782
4.822
4.707
4.747
26,993,916
-0.12(-2.54%)
Apr 28, 2015
4.897
4.915
4.831
4.871
16,533,036
+0.07(+1.38%)
Apr 27, 2015
4.882
4.919
4.804
4.804
15,492,017
-0.07(-1.36%)
Apr 24, 2015
4.707
4.875
4.707
4.871
34,586,648
+0.16(+3.48%)
Apr 23, 2015
4.477
4.731
4.477
4.707
24,474,002
+0.15(+3.40%)
Apr 22, 2015
4.428
4.592
4.417
4.552
16,011,287
+0.08(+1.88%)
Apr 21, 2015
4.450
4.517
4.433
4.468
11,445,189
+0.03(+0.70%)
Apr 20, 2015
4.495
4.503
4.402
4.437
11,467,749
-0.04(-0.79%)
Apr 17, 2015
4.521
4.539
4.437
4.472
24,580,168
-0.14(-3.07%)
Apr 16, 2015
4.574
4.627
4.548
4.614
24,405,968
+0.03(+0.68%)
Apr 15, 2015
4.503
4.592
4.464
4.583
24,220,150
+0.10(+2.17%)
Apr 14, 2015
4.433
4.508
4.380
4.486
23,417,290
+0.12(+2.63%)
Apr 13, 2015
4.450
4.499
4.362
4.371
14,086,141
-0.10(-2.28%)
Apr 10, 2015
4.402
4.472
4.384
4.472
19,613,354
+0.06(+1.40%)
Apr 09, 2015
4.472
4.497
4.384
4.411
21,065,780
-0.10(-2.16%)
Apr 08, 2015
4.503
4.570
4.486
4.508
16,665,654
+0.12(+2.62%)
Apr 07, 2015
4.411
4.437
4.375
4.393
14,615,327
-0.02(-0.40%)
Apr 06, 2015
4.472
4.490
4.402
4.411
17,223,316
+0.04(+1.01%)
Apr 02, 2015
4.322
4.366
4.366
4.366
19,277,866
+0.13(+2.99%)
Apr 01, 2015
4.209
4.341
4.207
4.240
22,399,466
+0.14(+3.34%)
Mar 31, 2015
4.001
4.112
3.970
4.103
29,609,212
+0.11(+2.77%)
Mar 30, 2015
3.890
3.997
3.877
3.992
23,864,108
+0.08(+1.92%)
Mar 27, 2015
3.979
4.010
3.877
3.917
26,855,426
-0.97(-19.82%)
Mar 26, 2015
4.991
5.009
4.863
4.885
25,195,476
-0.15(-2.90%)
Mar 25, 2015
5.150
5.181
5.024
5.031
26,730,862
-0.09(-1.73%)
Mar 24, 2015
5.234
5.234
5.035
5.120
18,032,286
-0.01(-0.26%)
Mar 23, 2015
5.058
5.168
5.053
5.133
18,279,260
+0.08(+1.66%)
Mar 20, 2015
4.991
5.111
4.978
5.049
24,304,114
+0.21(+4.39%)
Mar 19, 2015
4.938
4.965
4.784
4.837
20,600,440
-0.21(-4.20%)
Mar 18, 2015
4.792
5.055
4.726
5.049
30,791,468
+0.23(+4.77%)
Mar 17, 2015
4.593
4.832
4.554
4.819
27,067,946
+0.16(+3.51%)
Mar 16, 2015
4.638
4.675
4.572
4.655
24,295,650
+0.07(+1.54%)
Mar 13, 2015
4.598
4.631
4.474
4.585
27,127,952
-0.18(-3.80%)
Mar 12, 2015
4.965
4.986
4.753
4.766
27,826,432
-0.10(-2.00%)
Mar 11, 2015
4.784
4.921
4.753
4.863
22,755,306
+0.09(+1.95%)
Mar 10, 2015
4.938
4.938
4.766
4.770
49,382,936
-0.11(-2.26%)
Mar 09, 2015
5.062
5.097
4.881
4.881
27,932,116
-0.27(-5.24%)
Mar 06, 2015
5.204
5.248
5.128
5.150
48,116,268
-0.16(-3.08%)
Mar 05, 2015
5.389
5.394
5.274
5.314
24,912,600
-0.08(-1.48%)
Mar 04, 2015
5.442
5.623
5.365
5.394
46,254,700
-0.23(-4.09%)
Mar 03, 2015
5.615
5.641
5.588
5.623
38,827,812
-0.00(-0.03%)
Mar 02, 2015
5.811
5.815
5.607
5.625
23,371,588
-0.20(-3.41%)
Feb 27, 2015
5.895
6.049
5.806
5.824
24,328,992
+0.00(+0.08%)
Feb 26, 2015
5.771
5.837
5.753
5.819
13,578,894
-0.02(-0.30%)
Feb 25, 2015
5.753
5.850
5.691
5.837
17,484,304
-0.07(-1.12%)
Feb 24, 2015
5.731
5.912
5.656
5.903
13,343,886
+0.17(+2.93%)
Feb 23, 2015
5.727
5.771
5.647
5.735
11,427,720
+0.04(+0.78%)
Feb 20, 2015
5.643
5.713
5.603
5.691
7,958,151
-0.01(-0.16%)
Feb 19, 2015
5.718
5.771
5.647
5.700
7,951,633
-0.08(-1.38%)
Feb 18, 2015
5.828
5.833
5.718
5.780
13,914,163
-0.04(-0.68%)
Feb 17, 2015
5.727
5.842
5.678
5.819
9,766,064
+0.12(+2.09%)
Feb 13, 2015
5.616
5.700
5.700
5.700
10,214,285
+0.13(+2.38%)
Feb 12, 2015
5.422
5.590
5.417
5.568
13,254,994
+0.25(+4.65%)
Feb 11, 2015
5.338
5.360
5.223
5.320
15,561,272
-0.21(-3.76%)
Feb 10, 2015
5.616
5.629
5.479
5.528
11,378,040
-0.23(-4.05%)
Feb 09, 2015
5.599
5.783
5.599
5.761
15,940,830
+0.11(+1.95%)
Feb 06, 2015
5.612
5.673
5.581
5.651
17,406,320
-0.11(-1.83%)
Feb 05, 2015
5.709
5.805
5.691
5.757
19,735,392
-0.07(-1.28%)
Feb 04, 2015
5.629
5.880
5.621
5.832
19,747,414
+0.05(+0.84%)
Feb 03, 2015
5.700
5.797
5.691
5.783
16,744,792
+0.21(+3.69%)
Feb 02, 2015
5.397
5.582
5.397
5.578
19,166,904
+0.09(+1.60%)
Jan 30, 2015
5.543
5.551
5.459
5.490
23,840,256
-0.38(-6.45%)
Jan 29, 2015
5.947
5.947
5.745
5.868
18,295,864
-0.08(-1.40%)
Jan 28, 2015
6.053
6.066
5.912
5.952
17,844,906
-0.20(-3.22%)
Jan 27, 2015
5.978
6.187
5.969
6.150
14,486,608
+0.05(+0.87%)
Jan 26, 2015
5.952
6.114
5.921
6.097
17,288,786
+0.09(+1.46%)
Jan 23, 2015
6.022
6.031
5.903
6.009
13,788,266
-0.14(-2.22%)
Jan 22, 2015
6.123
6.251
6.040
6.145
20,249,132
+0.12(+1.97%)
Jan 21, 2015
5.850
6.053
5.820
6.026
17,596,036
+0.18(+3.09%)
Jan 20, 2015
5.806
5.857
5.758
5.846
12,151,389
-0.15(-2.42%)
Jan 16, 2015
5.864
5.991
5.789
5.991
39,776,360
+0.19(+3.34%)
Jan 15, 2015
6.075
6.101
5.785
5.798
21,883,986
-0.22(-3.73%)
Jan 14, 2015
5.916
6.040
5.864
6.022
17,126,396
+0.19(+3.24%)
Jan 13, 2015
5.947
5.952
5.789
5.833
17,401,018
+0.07(+1.14%)
Jan 12, 2015
5.732
5.793
5.705
5.767
12,599,228
-0.17(-2.82%)
Jan 09, 2015
6.013
6.062
5.868
5.934
12,039,481
-0.12(-1.96%)
Jan 08, 2015
6.000
6.134
5.965
6.053
13,938,514
+0.06(+1.03%)
Jan 07, 2015
6.009
6.097
5.952
5.991
15,401,362
+0.15(+2.64%)
Jan 06, 2015
5.609
5.868
5.565
5.837
32,569,894
+0.27(+4.90%)
Jan 05, 2015
5.433
5.620
5.406
5.565
19,988,944
-0.07(-1.27%)
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.