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
Fairfax Financial Holdings Limited
(OP:
FRFHF
)
1,116.00
+14.56 (+1.32%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 31, 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, 2013
400.06
400.06
400.06
0
+0.40(+0.10%)
Dec 30, 2013
394.91
399.66
392.00
399.66
3,343
+4.63(+1.17%)
Dec 27, 2013
394.95
397.54
392.00
395.03
0
-2.97(-0.75%)
Dec 26, 2013
396.21
400.00
394.00
398.00
2,670
+1.00(+0.25%)
Dec 24, 2013
394.86
397.00
394.00
397.00
0
+1.67(+0.42%)
Dec 23, 2013
398.05
400.00
395.32
395.33
2,923
+3.03(+0.77%)
Dec 20, 2013
395.50
396.00
389.04
392.30
0
-3.20(-0.81%)
Dec 19, 2013
391.76
398.22
390.37
395.50
2,705
+3.59(+0.92%)
Dec 18, 2013
386.77
394.10
384.69
391.91
4,270
+6.39(+1.66%)
Dec 17, 2013
384.49
386.12
381.00
385.52
4,130
+2.83(+0.74%)
Dec 16, 2013
385.18
388.66
382.69
382.69
5,752
-4.51(-1.16%)
Dec 13, 2013
387.86
390.16
382.79
387.20
0
-0.80(-0.21%)
Dec 12, 2013
386.70
388.00
380.01
388.00
10,832
+0.15(+0.04%)
Dec 11, 2013
391.12
391.34
386.70
387.85
5,052
-2.52(-0.64%)
Dec 10, 2013
390.00
392.64
387.50
390.37
2,958
+2.18(+0.56%)
Dec 09, 2013
390.24
390.25
385.00
388.19
3,571
-1.81(-0.46%)
Dec 06, 2013
392.48
394.54
390.00
390.00
3,531
-1.87(-0.48%)
Dec 05, 2013
384.95
392.00
384.55
391.87
2,279
+3.88(+1.00%)
Dec 04, 2013
391.45
392.23
386.76
387.99
2,813
-1.08(-0.28%)
Dec 03, 2013
388.67
391.00
382.05
389.07
3,223
-0.32(-0.08%)
Dec 02, 2013
387.89
391.67
387.00
389.39
2,291
+3.58(+0.93%)
Nov 29, 2013
384.02
386.71
383.00
385.81
2,614
+3.34(+0.87%)
Nov 27, 2013
393.06
396.28
379.90
382.47
22,764
-17.49(-4.37%)
Nov 26, 2013
399.73
401.35
397.27
399.96
283,363
+1.61(+0.41%)
Nov 25, 2013
403.67
403.67
397.00
398.35
3,699
-3.53(-0.88%)
Nov 22, 2013
404.41
404.41
400.77
401.88
6,698
-1.91(-0.47%)
Nov 21, 2013
405.28
406.00
403.08
403.79
2,454
-1.50(-0.37%)
Nov 20, 2013
403.99
406.94
400.47
405.29
4,965
+4.96(+1.24%)
Nov 19, 2013
409.18
409.35
399.42
400.33
11,942
-8.39(-2.05%)
Nov 18, 2013
408.87
409.88
406.55
408.72
9,686
+0.72(+0.18%)
Nov 15, 2013
406.53
409.43
406.26
408.00
10,161
+2.10(+0.52%)
Nov 14, 2013
400.75
405.98
399.00
405.90
5,465
+6.90(+1.73%)
Nov 13, 2013
404.84
405.25
398.00
399.00
6,561
-4.81(-1.19%)
Nov 12, 2013
407.98
407.98
401.87
403.81
2,678
-2.17(-0.53%)
Nov 11, 2013
401.15
408.97
401.15
405.98
3,146
+1.95(+0.48%)
Nov 08, 2013
408.33
409.16
401.03
404.03
7,009
-6.96(-1.69%)
Nov 07, 2013
408.82
411.98
408.82
410.99
6,899
+2.36(+0.58%)
Nov 06, 2013
413.41
413.41
402.10
408.63
19,622
-7.50(-1.80%)
Nov 05, 2013
405.85
416.13
404.99
416.13
11,856
+8.13(+1.99%)
Nov 04, 2013
412.84
414.08
400.73
408.00
8,810
-12.16(-2.89%)
Nov 01, 2013
431.55
434.62
414.47
420.16
12,619
-16.01(-3.67%)
Oct 31, 2013
439.59
448.51
431.78
436.17
2,979
-1.35(-0.31%)
Oct 30, 2013
447.80
449.40
435.67
437.52
1,777
-8.48(-1.90%)
Oct 29, 2013
453.60
454.09
446.00
446.00
1,792
-7.00(-1.55%)
Oct 28, 2013
448.62
456.00
446.42
453.00
6,964
+7.32(+1.64%)
Oct 25, 2013
435.47
453.42
434.77
445.68
7,181
+9.38(+2.15%)
Oct 24, 2013
434.28
437.35
434.00
436.31
1,354
+1.21(+0.28%)
Oct 23, 2013
441.43
443.52
429.07
435.09
3,263
-2.91(-0.66%)
Oct 22, 2013
434.06
446.28
434.06
438.00
9,331
+5.92(+1.37%)
Oct 21, 2013
431.45
434.95
429.08
432.08
1,908
+0.74(+0.17%)
Oct 18, 2013
433.78
434.09
425.00
431.34
6,182
-2.81(-0.65%)
Oct 17, 2013
433.51
434.15
429.00
434.15
4,965
+0.42(+0.10%)
Oct 16, 2013
427.77
433.74
427.00
433.74
8,188
+6.69(+1.57%)
Oct 15, 2013
423.75
430.51
420.18
427.05
12,026
+1.80(+0.42%)
Oct 14, 2013
424.26
426.29
423.00
425.25
1,396
+0.67(+0.16%)
Oct 11, 2013
423.06
428.00
422.26
424.58
14,520
+3.03(+0.72%)
Oct 10, 2013
420.14
422.26
417.80
421.55
2,193
-13.11(-3.02%)
Oct 09, 2013
418.16
434.67
417.18
434.67
1,503
+14.40(+3.43%)
Oct 08, 2013
416.35
422.33
414.88
420.27
22,886
+4.15(+1.00%)
Oct 07, 2013
412.45
417.98
410.50
416.12
1,123
+3.02(+0.73%)
Oct 04, 2013
415.61
415.61
408.00
413.10
4,634
-2.91(-0.70%)
Oct 03, 2013
414.00
416.57
412.13
416.01
2,533
+5.45(+1.33%)
Oct 02, 2013
410.10
414.00
408.34
410.56
5,823
-1.52(-0.37%)
Oct 01, 2013
406.80
413.46
406.80
412.08
6,440
+4.53(+1.11%)
Sep 30, 2013
409.59
412.50
407.55
407.55
4,056
-0.10(-0.03%)
Sep 27, 2013
405.19
412.50
404.93
407.65
2,978
-0.31(-0.08%)
Sep 26, 2013
406.80
410.16
406.79
407.96
6,062
-0.39(-0.09%)
Sep 25, 2013
406.94
409.33
406.46
408.35
8,355
+0.98(+0.24%)
Sep 24, 2013
405.45
411.85
405.16
407.37
8,451
-1.13(-0.28%)
Sep 23, 2013
406.01
410.00
402.65
408.50
23,355
+2.72(+0.67%)
Sep 20, 2013
407.49
408.92
405.10
405.78
21,510
-1.64(-0.40%)
Sep 19, 2013
413.75
414.19
407.06
407.42
3,690
-4.16(-1.01%)
Sep 18, 2013
410.27
414.17
407.92
411.58
2,847
+3.34(+0.82%)
Sep 17, 2013
408.22
411.40
403.77
408.24
4,417
-1.53(-0.37%)
Sep 16, 2013
410.00
409.84
406.30
409.77
5,760
+3.56(+0.88%)
Sep 13, 2013
407.12
410.91
404.93
406.21
2,983
-2.18(-0.53%)
Sep 12, 2013
405.00
409.90
405.00
408.38
774
+2.59(+0.64%)
Sep 11, 2013
403.00
406.26
400.34
405.80
1,264
+2.95(+0.73%)
Sep 10, 2013
401.32
407.60
400.77
402.85
1,364
+1.85(+0.46%)
Sep 09, 2013
401.48
404.10
400.03
401.00
13,932
+0.00(+0.00%)
Sep 06, 2013
407.63
408.05
400.34
401.00
26,848
-6.75(-1.66%)
Sep 05, 2013
408.64
410.14
406.00
407.75
13,487
-1.74(-0.43%)
Sep 04, 2013
407.10
411.81
406.46
409.49
3,484
+1.49(+0.37%)
Sep 03, 2013
414.36
414.36
408.00
408.00
3,250
-3.15(-0.77%)
Aug 30, 2013
413.20
413.72
409.22
411.15
7,721
-1.12(-0.27%)
Aug 29, 2013
412.33
412.37
407.44
412.27
1,955
+0.33(+0.08%)
Aug 28, 2013
412.70
413.08
410.50
411.94
800
-1.44(-0.35%)
Aug 27, 2013
412.48
415.00
411.68
413.38
5,462
-0.62(-0.15%)
Aug 26, 2013
412.77
414.90
410.00
414.00
1,861
-0.08(-0.02%)
Aug 23, 2013
410.52
414.43
410.52
414.08
4,405
+2.31(+0.56%)
Aug 22, 2013
409.59
411.80
408.24
411.78
2,717
+1.77(+0.43%)
Aug 21, 2013
402.77
411.41
401.19
410.01
1,388
+5.02(+1.24%)
Aug 20, 2013
402.29
407.96
402.29
404.99
2,095
+0.68(+0.17%)
Aug 19, 2013
407.21
407.65
403.25
404.31
3,303
-0.12(-0.03%)
Aug 16, 2013
408.32
408.62
403.60
404.43
3,690
-3.70(-0.91%)
Aug 15, 2013
407.50
409.80
403.88
408.13
2,104
+0.97(+0.24%)
Aug 14, 2013
412.66
413.17
405.42
407.16
1,174
-4.60(-1.12%)
Aug 13, 2013
410.76
414.72
410.76
411.76
1,608
-0.92(-0.22%)
Aug 12, 2013
413.62
414.53
411.67
412.68
3,582
-2.74(-0.66%)
Aug 09, 2013
412.64
416.84
410.40
415.42
1,258
+1.53(+0.37%)
Aug 08, 2013
408.02
414.12
408.00
413.89
12,763
+5.79(+1.42%)
Aug 07, 2013
411.58
411.58
405.00
408.10
1,520
-4.53(-1.10%)
Aug 06, 2013
404.32
417.20
404.32
412.63
34,563
+4.64(+1.14%)
Aug 05, 2013
401.50
408.00
398.20
407.99
9,013
+6.09(+1.52%)
Aug 02, 2013
401.92
404.10
396.00
401.90
2,584
-2.60(-0.64%)
Aug 01, 2013
398.03
405.00
398.03
404.50
8,457
+6.89(+1.73%)
Jul 31, 2013
400.03
404.05
397.59
397.61
2,541
-2.94(-0.73%)
Jul 30, 2013
400.29
403.08
396.80
400.55
4,527
-2.11(-0.52%)
Jul 29, 2013
403.59
404.12
400.83
402.66
1,291
+1.39(+0.35%)
Jul 26, 2013
402.93
404.08
399.00
401.27
3,423
-2.68(-0.66%)
Jul 25, 2013
406.00
408.44
401.64
403.95
9,248
-2.06(-0.51%)
Jul 24, 2013
409.62
410.04
404.96
406.01
3,307
-1.00(-0.24%)
Jul 23, 2013
405.49
408.60
405.41
407.00
5,852
-1.15(-0.28%)
Jul 22, 2013
405.30
408.16
402.84
408.16
1,556
+3.97(+0.98%)
Jul 19, 2013
403.52
406.95
402.32
404.18
5,785
-0.32(-0.08%)
Jul 18, 2013
406.40
406.63
402.80
404.50
4,611
-0.62(-0.15%)
Jul 17, 2013
407.52
408.75
403.70
405.12
6,226
-2.51(-0.62%)
Jul 16, 2013
401.74
409.01
401.74
407.63
10,156
+2.96(+0.73%)
Jul 15, 2013
401.61
405.00
399.42
404.67
7,114
+6.67(+1.67%)
Jul 12, 2013
396.00
399.01
395.50
398.00
18,840
+2.50(+0.63%)
Jul 11, 2013
394.85
398.00
390.57
395.50
16,054
+4.50(+1.15%)
Jul 10, 2013
391.90
393.91
390.83
391.00
11,043
-2.20(-0.56%)
Jul 09, 2013
388.59
393.20
386.00
393.20
9,741
+7.20(+1.87%)
Jul 08, 2013
394.42
396.00
385.30
386.00
42,915
-9.95(-2.51%)
Jul 05, 2013
393.31
397.11
393.00
395.95
2,497
+5.52(+1.41%)
Jul 03, 2013
384.81
391.21
384.81
390.43
969
-3.75(-0.95%)
Jul 02, 2013
392.18
395.88
391.00
394.18
2,908
-1.82(-0.46%)
Jul 01, 2013
390.11
396.00
390.11
396.00
1,396
+5.90(+1.51%)
Jun 28, 2013
386.80
390.10
379.26
390.10
6,180
+2.50(+0.64%)
Jun 27, 2013
386.83
389.70
384.41
387.60
4,642
+2.95(+0.77%)
Jun 26, 2013
382.77
385.04
376.26
384.65
4,644
+3.61(+0.95%)
Jun 25, 2013
387.65
388.00
380.05
381.04
7,161
-4.22(-1.10%)
Jun 24, 2013
384.27
388.58
380.11
385.26
4,417
-1.81(-0.47%)
Jun 21, 2013
389.53
390.09
386.63
387.07
4,128
-5.43(-1.38%)
Jun 20, 2013
397.87
397.87
390.04
392.50
3,693
-9.64(-2.40%)
Jun 19, 2013
405.62
408.28
400.00
402.14
2,884
-3.08(-0.76%)
Jun 18, 2013
412.50
412.50
405.22
405.22
2,131
-5.37(-1.31%)
Jun 17, 2013
410.00
415.79
408.02
410.59
6,851
+4.19(+1.03%)
Jun 14, 2013
409.10
409.14
404.38
406.40
1,083
-2.75(-0.67%)
Jun 13, 2013
398.83
409.45
398.10
409.15
5,475
+10.75(+2.70%)
Jun 12, 2013
405.18
407.47
398.00
398.40
5,309
-5.91(-1.46%)
Jun 11, 2013
405.77
409.15
403.11
404.31
16,088
-2.47(-0.61%)
Jun 10, 2013
414.58
415.91
405.75
406.78
4,678
-6.86(-1.66%)
Jun 07, 2013
411.37
415.64
411.37
413.64
3,500
+2.21(+0.54%)
Jun 06, 2013
403.84
412.50
403.72
411.43
1,948
+5.52(+1.36%)
Jun 05, 2013
400.69
406.06
400.61
405.90
3,529
+2.70(+0.67%)
Jun 04, 2013
401.22
407.05
400.75
403.20
1,265
-5.18(-1.27%)
Jun 03, 2013
404.75
408.38
399.51
408.38
2,289
+5.38(+1.33%)
May 31, 2013
412.77
413.16
403.00
403.00
2,738
-10.37(-2.51%)
May 30, 2013
414.35
416.89
410.45
413.37
2,885
-0.98(-0.24%)
May 29, 2013
418.59
418.59
413.45
414.35
3,230
-3.82(-0.91%)
May 28, 2013
419.87
420.50
416.42
418.17
2,260
+0.17(+0.04%)
May 24, 2013
414.14
419.25
413.28
418.00
5,606
+2.97(+0.72%)
May 23, 2013
416.08
416.88
413.58
415.03
3,366
+0.13(+0.03%)
May 22, 2013
412.90
417.31
409.31
414.90
4,219
+0.99(+0.24%)
May 21, 2013
421.45
422.45
407.00
413.91
2,930
-6.09(-1.45%)
May 20, 2013
418.86
428.00
418.72
420.00
7,987
-2.30(-0.55%)
May 17, 2013
419.98
423.82
417.20
422.30
1,125
-0.15(-0.03%)
May 16, 2013
426.76
429.00
421.57
422.45
6,541
-6.75(-1.57%)
May 15, 2013
423.55
429.20
420.00
429.20
14,399
+8.79(+2.09%)
May 13, 2013
418.26
421.05
415.80
420.41
3,767
+3.15(+0.75%)
May 10, 2013
413.70
417.26
413.64
417.26
1,831
-0.54(-0.13%)
May 09, 2013
418.31
420.49
417.36
417.80
2,773
-2.60(-0.62%)
May 08, 2013
418.50
420.50
415.00
420.40
4,527
+0.40(+0.10%)
May 07, 2013
415.38
420.01
413.44
420.00
16,196
+5.00(+1.20%)
May 06, 2013
407.27
418.00
404.00
415.00
19,374
+8.35(+2.05%)
May 03, 2013
407.07
412.82
404.67
406.65
7,426
+2.25(+0.56%)
May 02, 2013
397.20
405.18
397.20
404.40
5,976
+4.50(+1.13%)
May 01, 2013
396.91
400.58
396.33
399.90
2,275
-0.68(-0.17%)
Apr 30, 2013
394.79
401.09
392.18
400.58
10,266
+5.40(+1.37%)
Apr 29, 2013
397.36
398.00
394.00
395.18
1,823
-2.02(-0.51%)
Apr 26, 2013
394.83
397.55
396.29
397.20
4,163
+0.22(+0.06%)
Apr 25, 2013
392.00
396.98
390.60
396.98
3,274
+8.67(+2.23%)
Apr 24, 2013
386.66
389.90
386.58
388.31
1,723
+2.01(+0.52%)
Apr 23, 2013
389.15
390.00
385.00
386.30
12,128
-1.90(-0.49%)
Apr 22, 2013
386.97
389.47
386.05
388.20
3,155
+2.89(+0.75%)
Apr 19, 2013
385.06
387.28
384.75
385.31
2,706
+0.31(+0.08%)
Apr 18, 2013
388.33
388.50
384.80
385.00
2,020
-0.07(-0.02%)
Apr 17, 2013
386.19
386.94
380.00
385.07
19,206
-3.73(-0.96%)
Apr 16, 2013
390.00
391.99
388.80
388.80
13,226
-0.70(-0.18%)
Apr 15, 2013
390.49
393.20
387.00
389.50
26,971
-4.88(-1.24%)
Apr 12, 2013
389.88
394.38
389.88
394.38
8,485
+0.59(+0.15%)
Apr 11, 2013
395.49
397.00
382.46
393.79
3,779
-0.69(-0.18%)
Apr 10, 2013
396.97
397.49
393.50
394.48
1,440
-0.52(-0.13%)
Apr 09, 2013
397.24
398.14
392.78
395.00
3,272
-0.98(-0.25%)
Apr 08, 2013
396.60
396.60
390.99
395.98
4,623
+3.20(+0.81%)
Apr 05, 2013
386.71
395.40
386.71
392.78
1,374
-0.61(-0.15%)
Apr 04, 2013
394.00
396.27
390.00
393.39
2,731
+0.97(+0.25%)
Apr 03, 2013
395.21
398.60
389.71
392.42
4,484
-3.19(-0.81%)
Apr 02, 2013
396.70
396.70
389.81
395.61
2,792
+0.96(+0.24%)
Apr 01, 2013
389.72
398.01
389.72
394.65
9,112
+3.51(+0.90%)
Mar 28, 2013
389.35
393.50
388.51
391.14
3,572
+1.00(+0.26%)
Mar 27, 2013
391.75
393.73
390.14
390.14
2,000
-3.41(-0.87%)
Mar 26, 2013
393.75
395.30
391.60
393.55
4,790
-0.45(-0.11%)
Mar 25, 2013
390.94
394.00
389.88
394.00
7,827
+3.50(+0.90%)
Mar 22, 2013
384.19
390.60
383.56
390.50
3,204
+4.92(+1.28%)
Mar 21, 2013
384.50
386.19
383.98
385.58
5,151
+1.16(+0.30%)
Mar 20, 2013
387.79
387.79
383.94
384.42
23,609
-2.33(-0.60%)
Mar 19, 2013
387.25
391.00
386.00
386.75
6,266
-0.71(-0.18%)
Mar 18, 2013
381.52
387.46
379.50
387.46
11,089
+3.85(+1.00%)
Mar 15, 2013
385.36
388.35
382.50
383.61
7,507
-1.89(-0.49%)
Mar 14, 2013
383.22
386.00
381.40
385.50
14,664
+3.14(+0.82%)
Mar 13, 2013
374.00
382.94
374.00
382.36
5,641
+8.82(+2.36%)
Mar 12, 2013
372.62
374.85
372.02
373.54
12,271
+1.59(+0.43%)
Mar 11, 2013
376.06
379.14
371.85
371.95
11,127
-2.81(-0.75%)
Mar 08, 2013
377.61
379.48
373.46
374.76
2,400
-1.56(-0.42%)
Mar 07, 2013
375.35
379.00
374.56
376.32
4,785
+0.85(+0.23%)
Mar 06, 2013
377.62
380.00
374.00
375.47
4,915
-2.71(-0.72%)
Mar 05, 2013
385.95
387.40
376.75
378.18
5,754
-6.94(-1.80%)
Mar 04, 2013
379.67
385.20
377.59
385.12
3,156
+3.52(+0.92%)
Mar 01, 2013
378.91
384.00
378.65
381.60
10,860
+2.60(+0.69%)
Feb 28, 2013
374.15
379.00
372.30
379.00
5,736
+2.80(+0.74%)
Feb 27, 2013
376.45
378.40
375.12
376.20
3,191
-2.64(-0.70%)
Feb 26, 2013
375.59
378.84
372.00
378.84
2,049
+3.84(+1.02%)
Feb 25, 2013
385.55
390.92
375.00
375.00
10,824
-10.72(-2.78%)
Feb 22, 2013
381.62
386.01
381.62
385.72
18,284
+2.72(+0.71%)
Feb 21, 2013
378.21
383.00
376.62
383.00
5,270
+2.42(+0.64%)
Feb 20, 2013
382.08
383.85
375.04
380.58
3,625
-1.41(-0.37%)
Feb 19, 2013
372.85
382.01
372.85
381.99
9,113
+7.50(+2.00%)
Feb 15, 2013
362.65
374.85
359.74
374.49
6,207
+15.17(+4.22%)
Feb 14, 2013
361.34
364.01
358.87
359.32
5,560
-2.11(-0.58%)
Feb 13, 2013
361.53
363.00
360.00
361.42
1,599
+0.00(+0.00%)
Feb 12, 2013
361.24
364.00
360.36
361.42
3,226
+0.38(+0.11%)
Feb 11, 2013
360.96
361.27
357.50
361.04
1,923
-0.46(-0.13%)
Feb 08, 2013
362.29
366.00
361.50
361.50
2,358
-3.69(-1.01%)
Feb 07, 2013
368.55
370.81
362.61
365.19
4,032
-3.01(-0.82%)
Feb 06, 2013
357.68
368.43
357.26
368.20
5,786
+12.20(+3.43%)
Feb 04, 2013
355.25
357.75
353.00
356.00
9,618
-0.16(-0.04%)
Feb 01, 2013
358.60
361.05
355.00
356.16
10,614
-1.84(-0.51%)
Jan 31, 2013
359.55
363.40
357.50
358.00
5,063
-3.06(-0.85%)
Jan 30, 2013
360.75
362.35
359.05
361.06
8,601
+0.04(+0.01%)
Jan 29, 2013
357.87
362.00
357.00
361.02
7,675
+2.33(+0.65%)
Jan 28, 2013
356.55
359.74
356.09
358.69
6,605
+0.39(+0.11%)
Jan 25, 2013
362.05
362.05
357.00
358.30
21,357
-2.95(-0.82%)
Jan 24, 2013
360.83
363.13
360.00
361.25
14,176
-1.75(-0.48%)
Jan 23, 2013
368.00
368.00
362.00
363.00
9,259
-4.25(-1.16%)
Jan 22, 2013
368.25
369.23
364.40
367.25
4,558
+5.60(+1.55%)
Jan 18, 2013
369.36
369.36
359.09
361.65
7,424
-6.72(-1.82%)
Jan 17, 2013
370.00
372.84
364.00
368.37
9,294
-0.88(-0.24%)
Jan 16, 2013
369.68
371.00
368.75
369.25
2,217
-0.75(-0.20%)
Jan 15, 2013
370.73
372.22
369.21
370.00
2,144
-0.74(-0.20%)
Jan 14, 2013
375.93
378.10
370.00
370.74
3,838
-4.26(-1.14%)
Jan 12, 2013
375.25
376.20
371.76
375.00
6,925
+0.00(+0.00%)
Jan 11, 2013
375.25
376.20
371.76
375.00
6,925
+1.00(+0.27%)
Jan 10, 2013
372.04
376.12
370.54
374.00
5,560
+3.37(+0.91%)
Jan 09, 2013
374.23
375.00
370.00
370.63
3,503
-2.49(-0.67%)
Jan 08, 2013
371.81
373.16
368.00
373.12
4,411
+4.82(+1.31%)
Jan 07, 2013
368.00
373.40
366.00
368.30
2,926
+0.90(+0.24%)
Jan 04, 2013
366.50
371.21
366.50
367.40
2,269
+1.19(+0.32%)
Jan 03, 2013
366.86
369.42
363.02
366.21
2,207
-1.04(-0.28%)
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.