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
+0.070 (+2.64%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 28, 2024
2.866
2.916
2.846
2.856
8,192,933
-0.05(-1.72%)
Mar 27, 2024
2.836
2.916
2.816
2.906
21,270,342
+0.05(+1.75%)
Mar 26, 2024
2.806
2.866
2.806
2.856
7,893,615
+0.06(+2.14%)
Mar 25, 2024
2.806
2.826
2.786
2.796
11,759,072
+0.01(+0.36%)
Mar 22, 2024
2.816
2.836
2.776
2.786
7,862,017
-0.04(-1.41%)
Mar 21, 2024
2.866
2.876
2.826
2.826
5,432,433
-0.04(-1.39%)
Mar 20, 2024
2.826
2.886
2.816
2.866
26,829,476
+0.05(+1.77%)
Mar 19, 2024
2.816
2.836
2.796
2.816
10,752,054
-0.01(-0.35%)
Mar 18, 2024
2.856
2.866
2.806
2.826
6,711,053
+0.00(+0.00%)
Mar 15, 2024
2.866
2.876
2.826
2.826
8,718,004
-0.05(-1.74%)
Mar 14, 2024
2.876
2.906
2.851
2.876
20,895,996
+0.00(+0.00%)
Mar 13, 2024
2.856
2.896
2.846
2.876
11,032,137
+0.03(+1.05%)
Mar 12, 2024
2.806
2.856
2.799
2.846
20,756,250
+0.04(+1.42%)
Mar 11, 2024
2.796
2.826
2.778
2.806
16,161,087
+0.02(+0.72%)
Mar 08, 2024
2.776
2.826
2.776
2.786
16,969,304
-0.02(-0.71%)
Mar 07, 2024
2.816
2.816
2.776
2.806
10,150,285
-0.01(-0.35%)
Mar 06, 2024
2.816
2.854
2.806
2.816
11,667,490
+0.03(+1.08%)
Mar 05, 2024
2.756
2.796
2.756
2.786
14,482,886
+0.03(+1.09%)
Mar 04, 2024
2.786
2.791
2.756
2.756
14,407,238
-0.03(-0.94%)
Mar 01, 2024
2.802
2.812
2.756
2.782
13,042,722
+0.01(+0.36%)
Feb 29, 2024
2.762
2.782
2.723
2.772
17,305,548
-0.04(-1.42%)
Feb 28, 2024
2.842
2.852
2.802
2.812
10,483,285
-0.02(-0.70%)
Feb 27, 2024
2.812
2.872
2.802
2.832
18,944,808
+0.06(+2.16%)
Feb 26, 2024
2.762
2.782
2.752
2.772
10,010,270
+0.00(+0.00%)
Feb 23, 2024
2.792
2.812
2.762
2.772
20,652,132
-0.05(-1.77%)
Feb 22, 2024
2.842
2.862
2.802
2.822
18,174,852
+0.01(+0.35%)
Feb 21, 2024
2.822
2.822
2.792
2.812
13,609,221
-0.02(-0.70%)
Feb 20, 2024
2.822
2.852
2.802
2.832
22,420,434
+0.11(+4.03%)
Feb 16, 2024
2.713
2.733
2.687
2.723
12,700,425
+0.01(+0.37%)
Feb 15, 2024
2.693
2.733
2.693
2.713
19,462,222
+0.04(+1.49%)
Feb 14, 2024
2.723
2.743
2.653
2.673
26,461,972
-0.02(-0.74%)
Feb 13, 2024
2.683
2.693
2.643
2.693
11,519,962
-0.05(-1.82%)
Feb 12, 2024
2.733
2.772
2.723
2.743
10,888,816
+0.02(+0.73%)
Feb 09, 2024
2.693
2.733
2.643
2.723
39,401,328
+0.00(+0.00%)
Feb 08, 2024
2.822
2.827
2.683
2.723
32,847,162
-0.10(-3.53%)
Feb 07, 2024
2.912
2.947
2.792
2.822
73,901,120
-0.52(-15.52%)
Feb 06, 2024
3.261
3.351
3.251
3.341
25,552,218
+0.22(+7.03%)
Feb 05, 2024
3.092
3.147
3.067
3.121
9,605,179
+0.02(+0.64%)
Feb 02, 2024
3.052
3.102
3.032
3.102
13,813,743
-0.02(-0.52%)
Feb 01, 2024
3.098
3.128
3.068
3.118
10,810,572
+0.03(+0.97%)
Jan 31, 2024
3.148
3.157
3.088
3.088
12,648,754
+0.00(+0.00%)
Jan 30, 2024
3.108
3.118
3.088
3.088
12,713,630
-0.02(-0.64%)
Jan 29, 2024
3.118
3.128
3.078
3.108
12,240,983
-0.04(-1.27%)
Jan 26, 2024
3.148
3.177
3.138
3.148
7,270,885
+0.03(+0.96%)
Jan 25, 2024
3.118
3.138
3.108
3.118
11,623,604
+0.03(+0.97%)
Jan 24, 2024
3.138
3.138
3.088
3.088
12,870,830
-0.01(-0.32%)
Jan 23, 2024
3.098
3.108
3.068
3.098
19,157,880
+0.01(+0.32%)
Jan 22, 2024
3.138
3.167
3.058
3.088
18,291,706
-0.08(-2.52%)
Jan 19, 2024
3.167
3.187
3.118
3.167
42,665,120
-0.01(-0.31%)
Jan 18, 2024
3.148
3.187
3.118
3.177
19,929,762
-0.01(-0.31%)
Jan 17, 2024
3.197
3.217
3.177
3.187
12,908,884
+0.00(+0.00%)
Jan 16, 2024
3.217
3.217
3.177
3.187
15,968,485
-0.06(-1.84%)
Jan 12, 2024
3.297
3.307
3.237
3.247
12,560,071
-0.01(-0.31%)
Jan 11, 2024
3.297
3.297
3.237
3.257
17,897,020
-0.01(-0.30%)
Jan 10, 2024
3.297
3.312
3.262
3.267
18,246,712
-0.03(-0.91%)
Jan 09, 2024
3.367
3.372
3.287
3.297
28,396,236
-0.15(-4.34%)
Jan 08, 2024
3.446
3.486
3.426
3.446
13,422,763
-0.01(-0.29%)
Jan 05, 2024
3.436
3.486
3.416
3.456
17,287,854
+0.09(+2.66%)
Jan 04, 2024
3.387
3.436
3.367
3.367
21,033,460
-0.04(-1.17%)
Jan 03, 2024
3.426
3.451
3.407
3.407
12,039,711
+0.00(+0.11%)
Jan 02, 2024
3.462
3.472
3.393
3.403
12,418,916
-0.08(-2.29%)
Dec 29, 2023
3.522
3.522
3.462
3.482
4,505,898
-0.04(-1.13%)
Dec 28, 2023
3.502
3.542
3.502
3.522
8,577,659
-0.01(-0.28%)
Dec 27, 2023
3.502
3.532
3.492
3.532
8,407,148
+0.02(+0.57%)
Dec 26, 2023
3.472
3.522
3.472
3.512
7,259,422
+0.06(+1.73%)
Dec 22, 2023
3.423
3.472
3.413
3.452
17,683,888
+0.06(+1.75%)
Dec 21, 2023
3.412
3.422
3.355
3.393
14,105,071
+0.03(+0.85%)
Dec 20, 2023
3.412
3.441
3.364
3.364
16,345,569
-0.08(-2.22%)
Dec 19, 2023
3.479
3.489
3.426
3.441
12,924,164
+0.01(+0.28%)
Dec 18, 2023
3.393
3.441
3.364
3.431
16,639,827
+0.04(+1.13%)
Dec 15, 2023
3.393
3.407
3.346
3.393
13,757,007
+0.02(+0.57%)
Dec 14, 2023
3.388
3.426
3.355
3.374
17,137,654
+0.04(+1.15%)
Dec 13, 2023
3.164
3.336
3.154
3.336
21,441,186
+0.19(+6.08%)
Dec 12, 2023
3.202
3.202
3.125
3.144
19,411,234
-0.03(-0.90%)
Dec 11, 2023
3.183
3.211
3.173
3.173
10,801,605
-0.06(-1.78%)
Dec 08, 2023
3.144
3.230
3.144
3.230
26,291,302
+0.05(+1.50%)
Dec 07, 2023
3.183
3.192
3.154
3.183
14,913,788
+0.02(+0.60%)
Dec 06, 2023
3.230
3.240
3.154
3.164
11,798,155
-0.02(-0.60%)
Dec 05, 2023
3.144
3.192
3.135
3.183
11,032,159
+0.06(+1.84%)
Dec 04, 2023
3.192
3.211
3.125
3.125
19,488,744
-0.08(-2.57%)
Dec 01, 2023
3.169
3.227
3.141
3.208
10,183,769
+0.03(+0.90%)
Nov 30, 2023
3.160
3.188
3.141
3.179
7,334,540
+0.00(+0.00%)
Nov 29, 2023
3.179
3.208
3.169
3.179
18,514,278
-0.04(-1.19%)
Nov 28, 2023
3.122
3.217
3.122
3.217
34,292,336
+0.09(+2.74%)
Nov 27, 2023
3.141
3.169
3.122
3.131
7,855,379
-0.02(-0.61%)
Nov 24, 2023
3.160
3.179
3.141
3.150
18,534,982
+0.08(+2.48%)
Nov 22, 2023
3.074
3.112
3.064
3.074
15,817,695
+0.06(+1.90%)
Nov 21, 2023
3.045
3.060
2.998
3.017
8,499,205
-0.05(-1.56%)
Nov 20, 2023
3.017
3.069
3.012
3.064
9,750,301
+0.05(+1.58%)
Nov 17, 2023
3.026
3.055
3.007
3.017
11,154,613
-0.04(-1.25%)
Nov 16, 2023
3.007
3.055
2.998
3.055
17,434,418
+0.08(+2.56%)
Nov 15, 2023
2.959
3.012
2.940
2.978
7,529,095
+0.03(+0.97%)
Nov 14, 2023
2.940
2.969
2.921
2.950
13,283,310
+0.08(+2.66%)
Nov 13, 2023
2.912
2.912
2.854
2.873
23,674,986
-0.08(-2.59%)
Nov 10, 2023
2.893
2.967
2.893
2.950
25,127,854
-0.01(-0.32%)
Nov 09, 2023
2.988
3.026
2.950
2.959
35,015,012
-0.03(-0.96%)
Nov 08, 2023
2.988
2.998
2.950
2.988
19,425,734
+0.01(+0.32%)
Nov 07, 2023
2.959
3.007
2.950
2.978
21,731,552
+0.09(+2.97%)
Nov 06, 2023
2.893
2.902
2.854
2.893
14,425,146
+0.00(+0.00%)
Nov 03, 2023
2.826
2.931
2.816
2.893
24,721,176
+0.09(+3.06%)
Nov 02, 2023
2.730
2.816
2.721
2.807
12,180,697
+0.10(+3.66%)
Nov 01, 2023
2.660
2.727
2.660
2.707
12,405,316
+0.05(+1.79%)
Oct 31, 2023
2.660
2.679
2.641
2.660
13,724,639
-0.03(-1.06%)
Oct 30, 2023
2.784
2.789
2.669
2.688
22,267,954
-0.05(-1.74%)
Oct 27, 2023
2.822
2.841
2.727
2.736
23,005,310
-0.05(-1.71%)
Oct 26, 2023
2.717
2.793
2.712
2.784
33,045,744
+0.09(+3.18%)
Oct 25, 2023
2.736
2.746
2.698
2.698
12,236,288
-0.02(-0.70%)
Oct 24, 2023
2.707
2.755
2.679
2.717
10,764,612
+0.02(+0.71%)
Oct 23, 2023
2.707
2.736
2.684
2.698
14,764,067
+0.00(+0.00%)
Oct 20, 2023
2.746
2.746
2.693
2.698
10,929,086
-0.06(-2.08%)
Oct 19, 2023
2.717
2.803
2.707
2.755
14,708,106
+0.04(+1.40%)
Oct 18, 2023
2.736
2.774
2.707
2.717
19,806,592
-0.04(-1.38%)
Oct 17, 2023
2.755
2.812
2.736
2.755
16,410,992
-0.05(-1.70%)
Oct 16, 2023
2.765
2.803
2.736
2.803
18,007,442
+0.06(+2.08%)
Oct 13, 2023
2.746
2.798
2.717
2.746
21,089,268
+0.03(+1.05%)
Oct 12, 2023
2.784
2.784
2.698
2.717
8,164,429
-0.07(-2.40%)
Oct 11, 2023
2.746
2.793
2.727
2.784
15,473,175
+0.03(+1.04%)
Oct 10, 2023
2.707
2.755
2.698
2.755
13,067,848
+0.09(+3.21%)
Oct 09, 2023
2.650
2.679
2.622
2.669
9,388,275
-0.01(-0.36%)
Oct 06, 2023
2.612
2.698
2.584
2.679
20,034,090
+0.00(+0.00%)
Oct 05, 2023
2.727
2.736
2.641
2.679
17,796,926
+0.00(+0.00%)
Oct 04, 2023
2.593
2.688
2.579
2.679
39,321,616
+0.10(+3.69%)
Oct 03, 2023
2.631
2.650
2.569
2.584
14,913,686
-0.07(-2.74%)
Oct 02, 2023
2.713
2.723
2.647
2.656
14,888,254
-0.06(-2.11%)
Sep 29, 2023
2.732
2.742
2.690
2.713
11,273,783
+0.02(+0.71%)
Sep 28, 2023
2.628
2.713
2.609
2.694
26,101,156
+0.07(+2.54%)
Sep 27, 2023
2.704
2.704
2.599
2.628
21,951,862
-0.03(-1.08%)
Sep 26, 2023
2.675
2.694
2.647
2.656
8,339,543
-0.04(-1.41%)
Sep 25, 2023
2.732
2.713
2.685
2.694
10,904,763
-0.04(-1.39%)
Sep 22, 2023
2.761
2.780
2.732
2.732
11,219,280
-0.02(-0.69%)
Sep 21, 2023
2.780
2.809
2.742
2.751
23,532,470
-0.15(-5.25%)
Sep 20, 2023
2.894
2.937
2.885
2.904
13,944,061
+0.03(+0.99%)
Sep 19, 2023
2.913
2.923
2.866
2.875
9,646,025
-0.05(-1.63%)
Sep 18, 2023
2.913
2.942
2.885
2.923
11,578,764
+0.01(+0.33%)
Sep 15, 2023
2.913
2.942
2.894
2.913
16,086,100
+0.00(+0.00%)
Sep 14, 2023
2.904
2.942
2.904
2.913
27,175,146
+0.03(+0.99%)
Sep 13, 2023
2.875
2.908
2.866
2.885
10,461,242
+0.04(+1.34%)
Sep 12, 2023
2.809
2.856
2.799
2.847
10,634,072
+0.02(+0.67%)
Sep 11, 2023
2.789
2.837
2.770
2.828
13,724,008
+0.10(+3.48%)
Sep 08, 2023
2.723
2.789
2.718
2.732
29,418,374
+0.04(+1.41%)
Sep 07, 2023
2.723
2.751
2.694
2.694
20,754,392
-0.03(-1.05%)
Sep 06, 2023
2.770
2.799
2.723
2.723
12,630,335
-0.06(-2.05%)
Sep 05, 2023
2.809
2.828
2.761
2.780
16,688,732
-0.10(-3.31%)
Sep 01, 2023
2.923
2.923
2.866
2.875
12,970,341
+0.03(+1.13%)
Aug 31, 2023
2.900
2.900
2.834
2.843
14,154,365
-0.10(-3.24%)
Aug 30, 2023
3.005
3.009
2.938
2.938
19,004,188
-0.09(-2.83%)
Aug 29, 2023
2.986
3.052
2.986
3.024
9,770,531
+0.05(+1.60%)
Aug 28, 2023
2.872
3.005
2.862
2.976
27,114,136
+0.09(+2.96%)
Aug 25, 2023
2.891
2.919
2.857
2.891
12,285,738
+0.00(+0.00%)
Aug 24, 2023
2.957
2.976
2.891
2.891
23,865,296
-0.10(-3.49%)
Aug 23, 2023
2.919
3.005
2.910
2.995
12,197,845
+0.09(+2.94%)
Aug 22, 2023
2.900
2.919
2.881
2.910
13,325,580
+0.04(+1.32%)
Aug 21, 2023
2.881
2.891
2.848
2.872
20,036,060
-0.02(-0.66%)
Aug 18, 2023
2.862
2.910
2.857
2.891
19,764,510
+0.02(+0.66%)
Aug 17, 2023
2.910
2.910
2.834
2.872
37,469,616
-0.03(-0.98%)
Aug 16, 2023
2.900
2.957
2.881
2.900
28,333,974
+0.00(+0.00%)
Aug 15, 2023
2.881
2.929
2.862
2.900
16,585,885
+0.00(+0.00%)
Aug 14, 2023
2.919
2.938
2.891
2.900
21,154,038
-0.05(-1.61%)
Aug 11, 2023
2.976
3.009
2.938
2.948
52,830,016
-0.04(-1.27%)
Aug 10, 2023
3.005
3.047
2.976
2.986
18,167,150
+0.03(+0.96%)
Aug 09, 2023
2.967
2.967
2.919
2.957
15,834,724
-0.03(-0.96%)
Aug 08, 2023
2.919
3.005
2.910
2.986
23,724,760
+0.03(+0.96%)
Aug 07, 2023
3.024
3.028
2.938
2.957
31,817,368
-0.02(-0.64%)
Aug 04, 2023
3.128
3.128
2.967
2.976
81,298,784
-0.26(-7.94%)
Aug 03, 2023
3.290
3.314
3.214
3.233
20,223,826
-0.07(-2.02%)
Aug 02, 2023
3.290
3.333
3.242
3.299
21,549,848
+0.01(+0.40%)
Aug 01, 2023
3.305
3.315
3.258
3.286
25,908,974
-0.07(-1.98%)
Jul 31, 2023
3.324
3.372
3.315
3.353
9,849,688
+0.04(+1.15%)
Jul 28, 2023
3.305
3.348
3.281
3.315
27,769,902
+0.06(+1.75%)
Jul 27, 2023
3.343
3.362
3.258
3.258
20,289,324
-0.11(-3.38%)
Jul 26, 2023
3.315
3.372
3.296
3.372
14,037,305
+0.08(+2.31%)
Jul 25, 2023
3.334
3.343
3.277
3.296
52,597,824
-0.02(-0.57%)
Jul 24, 2023
3.410
3.457
3.315
3.315
26,268,722
-0.09(-2.51%)
Jul 21, 2023
3.353
3.410
3.329
3.400
14,449,417
+0.10(+3.17%)
Jul 20, 2023
3.305
3.305
3.253
3.296
23,553,722
+0.00(+0.00%)
Jul 19, 2023
3.267
3.319
3.253
3.296
19,658,670
+0.04(+1.17%)
Jul 18, 2023
3.267
3.334
3.251
3.258
22,643,694
-0.04(-1.15%)
Jul 17, 2023
3.220
3.305
3.194
3.296
14,874,240
+0.08(+2.36%)
Jul 14, 2023
3.277
3.291
3.220
3.220
23,640,022
-0.08(-2.31%)
Jul 13, 2023
3.229
3.315
3.224
3.296
23,725,266
+0.10(+3.27%)
Jul 12, 2023
3.229
3.258
3.182
3.191
15,535,014
-0.01(-0.30%)
Jul 11, 2023
3.115
3.201
3.073
3.201
22,714,932
+0.03(+0.90%)
Jul 10, 2023
3.191
3.201
3.144
3.172
20,300,268
-0.02(-0.60%)
Jul 07, 2023
3.182
3.224
3.172
3.191
19,912,800
+0.08(+2.44%)
Jul 06, 2023
3.182
3.196
3.106
3.115
24,345,554
-0.14(-4.37%)
Jul 05, 2023
3.258
3.286
3.224
3.258
11,804,312
-0.04(-1.15%)
Jul 03, 2023
3.305
3.324
3.286
3.296
7,726,333
+0.01(+0.41%)
Jun 30, 2023
3.244
3.311
3.225
3.282
24,950,912
+0.11(+3.59%)
Jun 29, 2023
3.159
3.185
3.121
3.169
19,436,788
+0.02(+0.60%)
Jun 28, 2023
3.178
3.197
3.135
3.150
22,264,802
-0.09(-2.92%)
Jun 27, 2023
3.235
3.254
3.178
3.244
29,200,256
+0.00(+0.03%)
Jun 26, 2023
3.290
3.319
3.215
3.244
23,914,718
-0.03(-0.86%)
Jun 23, 2023
3.281
3.290
3.225
3.272
24,920,104
-0.04(-1.13%)
Jun 22, 2023
3.375
3.375
3.290
3.309
20,268,016
-0.11(-3.29%)
Jun 21, 2023
3.394
3.450
3.384
3.422
18,536,446
+0.03(+0.83%)
Jun 20, 2023
3.375
3.394
3.347
3.394
17,732,984
+0.10(+3.13%)
Jun 16, 2023
3.281
3.319
3.262
3.290
23,317,172
-0.01(-0.28%)
Jun 15, 2023
3.290
3.337
3.281
3.300
20,751,998
+0.02(+0.57%)
Jun 14, 2023
3.234
3.300
3.225
3.281
31,892,488
+0.04(+1.16%)
Jun 13, 2023
3.225
3.281
3.216
3.244
22,430,322
+0.03(+0.87%)
Jun 12, 2023
3.253
3.272
3.215
3.215
21,115,634
-0.04(-1.15%)
Jun 09, 2023
3.215
3.290
3.206
3.253
27,703,836
+0.07(+2.36%)
Jun 08, 2023
3.150
3.197
3.131
3.178
11,322,163
+0.02(+0.59%)
Jun 07, 2023
3.197
3.225
3.150
3.159
25,287,150
-0.01(-0.30%)
Jun 06, 2023
3.131
3.197
3.131
3.169
18,746,824
+0.05(+1.50%)
Jun 05, 2023
3.084
3.148
3.047
3.122
24,409,880
+0.07(+2.15%)
Jun 02, 2023
3.075
3.075
3.037
3.056
16,927,050
+0.09(+2.97%)
Jun 01, 2023
2.931
3.005
2.912
2.968
27,600,978
+0.08(+2.92%)
May 31, 2023
2.921
2.935
2.865
2.884
22,372,204
-0.05(-1.60%)
May 30, 2023
2.977
2.987
2.902
2.931
27,668,796
-0.10(-3.40%)
May 26, 2023
3.071
3.108
3.005
3.034
22,358,434
+0.00(+0.00%)
May 25, 2023
3.024
3.062
2.987
3.034
44,386,996
+0.07(+2.53%)
May 24, 2023
3.024
3.034
2.940
2.959
34,623,260
-0.08(-2.77%)
May 23, 2023
3.052
3.137
3.034
3.043
53,356,508
+0.02(+0.62%)
May 22, 2023
3.062
3.071
3.015
3.024
24,683,806
+0.00(+0.00%)
May 19, 2023
2.968
3.052
2.963
3.024
35,283,952
+0.05(+1.57%)
May 18, 2023
2.959
2.987
2.935
2.977
22,770,110
-0.02(-0.62%)
May 17, 2023
2.996
3.015
2.949
2.996
29,647,472
+0.02(+0.63%)
May 16, 2023
3.024
3.062
2.968
2.977
33,398,086
-0.06(-1.85%)
May 15, 2023
2.968
3.043
2.940
3.034
35,489,716
+0.07(+2.21%)
May 12, 2023
2.931
2.986
2.921
2.968
27,000,562
+0.04(+1.28%)
May 11, 2023
2.884
2.959
2.874
2.931
25,100,120
+0.02(+0.64%)
May 10, 2023
2.874
2.912
2.856
2.912
19,446,772
+0.03(+0.97%)
May 09, 2023
2.874
2.949
2.851
2.884
31,830,852
+0.00(+0.00%)
May 08, 2023
2.846
2.931
2.837
2.884
58,454,712
+0.07(+2.33%)
May 05, 2023
2.678
2.860
2.631
2.818
49,252,384
+0.18(+6.74%)
May 04, 2023
2.622
2.678
2.594
2.640
42,559,236
+0.05(+1.80%)
May 03, 2023
2.537
2.612
2.512
2.594
31,087,908
+0.05(+1.98%)
May 02, 2023
2.581
2.599
2.501
2.543
32,972,820
-0.05(-1.81%)
May 01, 2023
2.581
2.646
2.543
2.590
5,639,450
-0.03(-1.07%)
Apr 28, 2023
2.571
2.646
2.553
2.618
19,675,728
+0.03(+1.08%)
Apr 27, 2023
2.543
2.618
2.534
2.590
31,324,640
+0.08(+3.36%)
Apr 26, 2023
2.525
2.571
2.506
2.506
18,954,192
-0.04(-1.47%)
Apr 25, 2023
2.506
2.543
2.482
2.543
19,186,380
+0.04(+1.49%)
Apr 24, 2023
2.496
2.543
2.468
2.506
15,374,033
-0.01(-0.37%)
Apr 21, 2023
2.506
2.515
2.482
2.515
8,781,618
-0.01(-0.37%)
Apr 20, 2023
2.440
2.525
2.440
2.525
25,299,792
+0.05(+1.89%)
Apr 19, 2023
2.515
2.534
2.468
2.478
22,167,054
-0.10(-3.99%)
Apr 18, 2023
2.571
2.599
2.553
2.581
18,113,898
-0.03(-1.08%)
Apr 17, 2023
2.618
2.627
2.571
2.609
15,412,681
-0.02(-0.71%)
Apr 14, 2023
2.590
2.655
2.581
2.627
32,457,986
+0.00(+0.00%)
Apr 13, 2023
2.618
2.683
2.609
2.627
38,535,080
-0.02(-0.71%)
Apr 12, 2023
2.655
2.715
2.627
2.646
31,236,136
+0.05(+1.80%)
Apr 11, 2023
2.525
2.618
2.525
2.599
49,636,060
+0.15(+6.11%)
Apr 10, 2023
2.431
2.468
2.421
2.450
25,772,758
+0.03(+1.16%)
Apr 06, 2023
2.459
2.459
2.394
2.422
24,515,408
-0.05(-1.89%)
Apr 05, 2023
2.440
2.487
2.422
2.468
24,333,318
+0.05(+1.93%)
Apr 04, 2023
2.412
2.450
2.384
2.422
24,677,360
+0.05(+2.12%)
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.