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
)
2.720
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2017
6.355
6.421
6.235
6.355
26,591,352
-0.07(-1.03%)
Oct 30, 2017
6.499
6.557
6.361
6.421
11,093,136
-0.20(-3.00%)
Oct 27, 2017
6.578
6.638
6.481
6.620
11,837,903
+0.10(+1.57%)
Oct 26, 2017
6.770
6.770
6.505
6.517
9,814,772
-0.20(-3.04%)
Oct 25, 2017
6.686
6.731
6.523
6.722
12,850,332
+0.07(+1.09%)
Oct 24, 2017
6.602
6.668
6.535
6.650
10,675,643
+0.06(+0.91%)
Oct 23, 2017
6.698
6.764
6.581
6.590
11,111,502
-0.14(-2.14%)
Oct 20, 2017
6.848
6.848
6.734
6.734
8,198,759
-0.07(-1.06%)
Oct 19, 2017
6.788
6.815
6.722
6.806
7,774,198
-0.04(-0.53%)
Oct 18, 2017
6.884
6.902
6.800
6.842
11,421,135
-0.07(-0.96%)
Oct 17, 2017
6.908
6.920
6.806
6.908
9,103,090
-0.01(-0.09%)
Oct 16, 2017
6.950
6.962
6.875
6.914
17,488,308
-0.04(-0.61%)
Oct 13, 2017
7.022
7.022
6.893
6.956
18,796,994
+0.04(+0.61%)
Oct 12, 2017
6.980
7.010
6.893
6.914
17,728,186
-0.07(-1.03%)
Oct 11, 2017
7.035
7.047
6.902
6.986
14,708,155
+0.01(+0.09%)
Oct 10, 2017
6.956
7.035
6.908
6.980
20,004,606
+0.18(+2.65%)
Oct 09, 2017
6.818
6.842
6.728
6.800
15,269,064
-0.07(-1.05%)
Oct 06, 2017
6.884
6.917
6.818
6.872
12,845,009
-0.11(-1.55%)
Oct 05, 2017
7.119
7.131
6.962
6.980
22,885,884
-0.04(-0.60%)
Oct 04, 2017
7.028
7.071
6.980
7.022
14,774,983
+0.01(+0.17%)
Oct 03, 2017
6.662
7.016
6.638
7.010
20,747,148
+0.27(+4.07%)
Oct 02, 2017
6.610
6.742
6.592
6.736
13,201,331
+0.08(+1.26%)
Sep 29, 2017
6.628
6.670
6.586
6.652
10,657,189
+0.12(+1.84%)
Sep 28, 2017
6.562
6.589
6.466
6.532
15,345,093
-0.04(-0.64%)
Sep 27, 2017
6.652
6.706
6.520
6.574
15,696,738
-0.11(-1.71%)
Sep 26, 2017
6.724
6.802
6.688
6.688
12,708,316
-0.01(-0.18%)
Sep 25, 2017
6.881
6.881
6.682
6.700
17,292,740
-0.21(-3.04%)
Sep 22, 2017
6.869
6.977
6.851
6.911
10,024,787
+0.04(+0.52%)
Sep 21, 2017
6.941
6.986
6.839
6.875
13,169,299
-0.03(-0.44%)
Sep 20, 2017
6.989
6.995
6.775
6.905
16,328,878
-0.02(-0.26%)
Sep 19, 2017
6.935
6.953
6.845
6.923
17,140,974
-0.02(-0.35%)
Sep 18, 2017
6.911
7.001
6.863
6.947
17,240,680
+0.04(+0.61%)
Sep 15, 2017
6.754
6.911
6.730
6.905
15,226,634
+0.16(+2.32%)
Sep 14, 2017
6.736
6.815
6.688
6.748
20,209,644
-0.05(-0.80%)
Sep 13, 2017
6.754
6.845
6.748
6.802
31,585,320
+0.02(+0.35%)
Sep 12, 2017
6.766
6.893
6.757
6.778
15,077,029
-0.06(-0.88%)
Sep 11, 2017
6.700
6.881
6.694
6.839
14,207,172
+0.23(+3.55%)
Sep 08, 2017
6.634
6.673
6.568
6.604
15,414,747
-0.04(-0.63%)
Sep 07, 2017
6.646
6.706
6.559
6.646
15,540,937
+0.01(+0.18%)
Sep 06, 2017
6.598
6.658
6.571
6.634
21,302,284
+0.14(+2.09%)
Sep 05, 2017
6.601
6.631
6.390
6.498
26,230,554
-0.04(-0.64%)
Sep 01, 2017
6.510
6.625
6.474
6.540
11,797,674
+0.15(+2.35%)
Aug 31, 2017
6.420
6.438
6.333
6.390
21,059,354
+0.02(+0.28%)
Aug 30, 2017
6.396
6.408
6.330
6.372
8,724,709
-0.04(-0.66%)
Aug 29, 2017
6.258
6.441
6.252
6.414
23,712,058
+0.09(+1.42%)
Aug 28, 2017
6.426
6.438
6.303
6.324
14,925,612
-0.11(-1.68%)
Aug 25, 2017
6.480
6.480
6.402
6.432
11,294,545
-0.02(-0.37%)
Aug 24, 2017
6.450
6.508
6.423
6.456
13,784,537
+0.01(+0.19%)
Aug 23, 2017
6.360
6.456
6.336
6.444
9,712,255
+0.11(+1.71%)
Aug 22, 2017
6.306
6.402
6.288
6.336
18,645,556
+0.14(+2.23%)
Aug 21, 2017
6.276
6.300
6.165
6.198
12,872,911
-0.04(-0.67%)
Aug 18, 2017
6.102
6.246
6.048
6.240
15,477,389
+0.21(+3.49%)
Aug 17, 2017
6.108
6.132
6.024
6.030
14,475,377
-0.13(-2.14%)
Aug 16, 2017
6.150
6.198
6.054
6.162
23,333,852
+0.04(+0.59%)
Aug 15, 2017
6.054
6.147
6.048
6.126
10,669,153
+0.08(+1.29%)
Aug 14, 2017
5.958
6.123
5.952
6.048
14,426,716
+0.05(+0.80%)
Aug 11, 2017
5.916
6.021
5.874
6.000
15,422,390
+0.08(+1.42%)
Aug 10, 2017
5.994
6.006
5.898
5.916
16,877,184
-0.11(-1.89%)
Aug 09, 2017
5.970
6.036
5.964
6.030
12,513,508
-0.07(-1.08%)
Aug 08, 2017
6.006
6.168
6.006
6.096
16,249,462
+0.08(+1.30%)
Aug 07, 2017
5.940
6.042
5.922
6.018
14,447,688
+0.07(+1.21%)
Aug 04, 2017
5.940
5.973
5.910
5.946
13,645,119
+0.00(+0.00%)
Aug 03, 2017
5.958
5.973
5.916
5.946
14,380,440
-0.01(-0.20%)
Aug 02, 2017
5.832
5.988
5.814
5.958
25,791,858
+0.09(+1.60%)
Aug 01, 2017
5.804
5.900
5.780
5.864
15,928,779
+0.09(+1.56%)
Jul 31, 2017
5.714
5.801
5.666
5.774
17,397,352
+0.10(+1.69%)
Jul 28, 2017
5.630
5.678
5.600
5.678
11,477,032
+0.03(+0.53%)
Jul 27, 2017
5.648
5.678
5.594
5.648
16,258,741
-0.01(-0.21%)
Jul 26, 2017
5.666
5.690
5.606
5.660
22,786,946
-0.01(-0.21%)
Jul 25, 2017
5.678
5.720
5.636
5.672
18,648,418
+0.05(+0.96%)
Jul 24, 2017
5.612
5.636
5.567
5.618
10,155,954
+0.03(+0.54%)
Jul 21, 2017
5.648
5.666
5.558
5.588
13,075,839
-0.05(-0.85%)
Jul 20, 2017
5.684
5.702
5.624
5.636
13,468,296
+0.02(+0.43%)
Jul 19, 2017
5.660
5.702
5.576
5.612
16,734,677
-0.03(-0.53%)
Jul 18, 2017
5.546
5.660
5.534
5.642
12,169,463
+0.08(+1.51%)
Jul 17, 2017
5.570
5.576
5.516
5.558
13,093,466
-0.02(-0.43%)
Jul 14, 2017
5.582
5.636
5.567
5.582
12,067,613
+0.04(+0.76%)
Jul 13, 2017
5.540
5.582
5.498
5.540
18,849,194
+0.04(+0.76%)
Jul 12, 2017
5.390
5.516
5.354
5.498
31,363,098
+0.21(+3.97%)
Jul 11, 2017
5.198
5.312
5.180
5.288
14,393,229
+0.10(+1.85%)
Jul 10, 2017
5.144
5.219
5.138
5.192
14,929,198
+0.09(+1.76%)
Jul 07, 2017
5.138
5.150
5.009
5.102
19,244,444
+0.02(+0.35%)
Jul 06, 2017
5.138
5.144
5.060
5.084
24,013,380
-0.07(-1.28%)
Jul 05, 2017
5.120
5.174
5.006
5.150
13,884,467
+0.02(+0.47%)
Jul 03, 2017
5.150
5.174
5.078
5.126
6,173,785
+0.06(+1.25%)
Jun 30, 2017
5.021
5.098
5.009
5.063
15,892,651
+0.08(+1.55%)
Jun 29, 2017
5.021
5.039
4.890
4.985
16,058,369
-0.01(-0.24%)
Jun 28, 2017
4.955
5.009
4.863
4.997
16,091,970
+0.08(+1.70%)
Jun 27, 2017
4.890
4.991
4.872
4.914
19,406,366
-0.07(-1.43%)
Jun 26, 2017
4.812
5.000
4.795
4.985
17,380,514
+0.26(+5.42%)
Jun 23, 2017
4.753
4.777
4.705
4.729
7,767,173
-0.04(-0.75%)
Jun 22, 2017
4.717
4.792
4.667
4.765
11,396,343
+0.06(+1.27%)
Jun 21, 2017
4.753
4.806
4.675
4.705
16,366,448
-0.04(-0.75%)
Jun 20, 2017
4.878
4.896
4.738
4.741
21,140,616
-0.18(-3.63%)
Jun 19, 2017
4.860
4.979
4.860
4.920
12,205,463
+0.01(+0.12%)
Jun 16, 2017
4.878
4.920
4.839
4.914
15,218,555
+0.05(+1.10%)
Jun 15, 2017
4.836
4.878
4.747
4.860
17,639,232
-0.07(-1.45%)
Jun 14, 2017
4.920
4.985
4.878
4.932
22,444,960
+0.20(+4.15%)
Jun 13, 2017
4.771
4.777
4.705
4.735
17,529,724
-0.02(-0.38%)
Jun 12, 2017
4.842
4.860
4.664
4.753
20,872,154
-0.13(-2.68%)
Jun 09, 2017
4.985
4.997
4.860
4.884
16,424,253
-0.11(-2.26%)
Jun 08, 2017
4.973
5.015
4.914
4.997
18,048,232
-0.07(-1.41%)
Jun 07, 2017
5.051
5.075
4.991
5.069
19,280,404
+0.10(+1.92%)
Jun 06, 2017
4.914
5.021
4.896
4.973
16,520,119
+0.08(+1.58%)
Jun 05, 2017
4.902
4.973
4.854
4.896
16,542,451
-0.03(-0.60%)
Jun 02, 2017
5.080
5.092
4.908
4.926
22,522,644
-0.10(-2.06%)
Jun 01, 2017
5.095
5.119
4.988
5.029
28,692,596
-0.02(-0.35%)
May 31, 2017
5.142
5.142
5.047
5.047
32,137,322
-0.07(-1.40%)
May 30, 2017
5.071
5.137
5.065
5.119
22,610,886
+0.04(+0.82%)
May 26, 2017
5.018
5.137
4.982
5.077
21,090,232
+0.13(+2.65%)
May 25, 2017
5.029
5.071
4.875
4.946
24,825,882
-0.07(-1.42%)
May 24, 2017
5.029
5.166
5.000
5.018
29,978,078
+0.06(+1.20%)
May 23, 2017
4.946
5.041
4.922
4.958
32,090,596
+0.08(+1.71%)
May 22, 2017
4.976
5.000
4.773
4.875
38,394,728
-0.21(-4.10%)
May 19, 2017
5.113
5.208
5.059
5.083
52,345,580
+0.24(+5.04%)
May 18, 2017
4.845
5.166
4.720
4.839
96,329,800
-1.14(-19.02%)
May 17, 2017
6.071
6.119
5.895
5.976
19,599,870
-0.19(-3.09%)
May 16, 2017
6.166
6.172
6.101
6.166
15,156,700
+0.04(+0.68%)
May 15, 2017
6.107
6.154
6.065
6.125
13,168,283
+0.04(+0.59%)
May 12, 2017
6.071
6.136
6.047
6.089
16,842,846
+0.11(+1.89%)
May 11, 2017
5.940
5.994
5.886
5.976
32,635,054
+0.07(+1.21%)
May 10, 2017
5.910
5.946
5.884
5.904
15,379,179
+0.12(+2.16%)
May 09, 2017
5.750
5.839
5.738
5.779
10,958,086
+0.05(+0.83%)
May 08, 2017
5.738
5.791
5.684
5.732
12,817,927
-0.04(-0.62%)
May 05, 2017
5.744
5.791
5.720
5.767
13,633,983
+0.04(+0.73%)
May 04, 2017
5.791
5.839
5.693
5.726
20,886,488
-0.15(-2.53%)
May 03, 2017
5.881
5.910
5.761
5.875
18,522,126
-0.03(-0.44%)
May 02, 2017
5.787
5.942
5.787
5.901
21,460,326
+0.08(+1.41%)
May 01, 2017
5.732
5.867
5.705
5.818
29,254,450
+0.11(+1.99%)
Apr 28, 2017
5.624
5.710
5.570
5.705
29,446,006
+0.00(+0.00%)
Apr 27, 2017
5.640
5.748
5.602
5.705
68,903,544
+0.15(+2.73%)
Apr 26, 2017
5.407
5.570
5.402
5.553
52,829,764
+0.09(+1.68%)
Apr 25, 2017
5.370
5.499
5.342
5.461
18,714,650
+0.00(+0.00%)
Apr 24, 2017
5.451
5.553
5.429
5.461
31,053,026
+0.14(+2.64%)
Apr 21, 2017
5.321
5.383
5.307
5.321
20,235,800
+0.03(+0.51%)
Apr 20, 2017
5.451
5.467
5.256
5.294
44,036,344
-0.12(-2.20%)
Apr 19, 2017
5.574
5.580
5.402
5.413
19,473,680
-0.13(-2.34%)
Apr 18, 2017
5.532
5.683
5.526
5.543
19,841,196
-0.06(-1.16%)
Apr 17, 2017
5.391
5.624
5.378
5.607
21,340,322
+0.31(+5.92%)
Apr 13, 2017
5.467
5.488
5.283
5.294
23,598,586
-0.16(-2.88%)
Apr 12, 2017
5.505
5.505
5.407
5.451
17,914,282
-0.07(-1.27%)
Apr 11, 2017
5.537
5.559
5.359
5.521
21,666,616
+0.02(+0.39%)
Apr 10, 2017
5.467
5.532
5.413
5.499
19,507,814
+0.04(+0.79%)
Apr 07, 2017
5.478
5.570
5.413
5.456
14,192,367
+0.02(+0.30%)
Apr 06, 2017
5.472
5.567
5.380
5.440
19,793,080
-0.09(-1.66%)
Apr 05, 2017
5.716
5.726
5.510
5.532
18,015,298
-0.18(-3.12%)
Apr 04, 2017
5.591
5.724
5.570
5.710
21,847,452
+0.10(+1.69%)
Apr 03, 2017
5.626
5.658
5.550
5.615
14,046,135
+0.08(+1.46%)
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%)
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.