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
Dow Industrials SPDR
(NY:
DIA
)
388.58
+2.12 (+0.55%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
Feb 29, 2024
388.97
389.39
386.74
388.24
3,039,044
+0.35(+0.09%)
Feb 28, 2024
386.23
388.02
385.89
387.89
3,327,513
-0.06(-0.02%)
Feb 27, 2024
388.64
388.73
387.04
387.95
2,379,619
-1.05(-0.27%)
Feb 26, 2024
389.73
390.68
388.52
388.99
1,921,790
-0.57(-0.15%)
Feb 23, 2024
390.05
391.11
389.20
389.56
3,466,821
+0.74(+0.19%)
Feb 22, 2024
386.65
389.75
386.20
388.82
5,009,682
+4.47(+1.16%)
Feb 21, 2024
383.27
384.47
381.63
384.35
3,040,995
+0.36(+0.09%)
Feb 20, 2024
383.81
384.87
382.85
383.99
3,309,379
-0.50(-0.13%)
Feb 16, 2024
385.47
386.54
384.00
384.49
3,789,150
-1.44(-0.37%)
Feb 15, 2024
382.89
386.01
382.58
385.93
3,515,886
+3.94(+1.03%)
Feb 14, 2024
381.71
382.25
379.79
382.00
3,485,199
+1.46(+0.38%)
Feb 13, 2024
382.77
382.86
378.19
380.54
5,355,873
-5.26(-1.36%)
Feb 12, 2024
384.18
387.09
384.13
385.79
2,424,561
+1.38(+0.36%)
Feb 09, 2024
384.88
385.19
383.45
384.41
3,547,433
-0.63(-0.16%)
Feb 08, 2024
385.16
385.35
383.21
385.04
2,562,039
+0.68(+0.18%)
Feb 07, 2024
384.08
385.14
383.35
384.36
2,813,055
+1.58(+0.41%)
Feb 06, 2024
381.63
383.07
381.21
382.78
2,519,959
+1.49(+0.39%)
Feb 05, 2024
383.69
383.69
379.84
381.29
3,779,191
-2.82(-0.73%)
Feb 02, 2024
381.70
385.47
380.95
384.11
3,365,064
+1.31(+0.34%)
Feb 01, 2024
379.12
382.85
378.70
382.80
3,668,663
+3.71(+0.98%)
Jan 31, 2024
382.91
383.52
379.06
379.09
4,493,512
-3.10(-0.81%)
Jan 30, 2024
380.54
382.65
380.21
382.20
2,758,998
+1.17(+0.31%)
Jan 29, 2024
378.73
381.12
378.27
381.02
2,743,398
+2.21(+0.58%)
Jan 26, 2024
377.71
379.85
377.68
378.82
3,240,296
+0.61(+0.16%)
Jan 25, 2024
376.81
378.29
375.67
378.21
3,533,217
+2.38(+0.63%)
Jan 24, 2024
377.94
378.35
375.69
375.83
3,982,647
-0.94(-0.25%)
Jan 23, 2024
377.10
377.58
375.73
376.78
3,129,145
-1.02(-0.27%)
Jan 22, 2024
377.42
378.81
376.82
377.80
5,463,348
+1.46(+0.39%)
Jan 19, 2024
373.54
377.11
372.23
376.34
5,249,954
+3.98(+1.07%)
Jan 18, 2024
369.80
372.88
368.94
372.36
3,976,297
+2.08(+0.56%)
Jan 17, 2024
369.32
371.31
368.91
370.29
4,388,597
-0.93(-0.25%)
Jan 16, 2024
372.52
373.08
369.61
371.22
4,514,487
-2.24(-0.60%)
Jan 12, 2024
375.01
375.78
372.28
373.45
3,841,969
-1.25(-0.33%)
Jan 11, 2024
375.30
375.65
371.81
374.71
4,116,843
+0.22(+0.06%)
Jan 10, 2024
373.10
375.00
372.84
374.49
2,731,715
+1.76(+0.47%)
Jan 09, 2024
372.35
373.15
371.31
372.73
3,251,325
-1.65(-0.44%)
Jan 08, 2024
370.96
374.51
370.04
374.38
4,632,621
+2.19(+0.59%)
Jan 05, 2024
371.98
373.79
370.77
372.19
5,417,062
+0.10(+0.03%)
Jan 04, 2024
372.39
374.76
371.95
372.09
4,277,237
+0.33(+0.09%)
Jan 03, 2024
373.12
373.66
371.46
371.77
6,420,659
-2.86(-0.76%)
Jan 02, 2024
372.35
375.35
372.35
374.63
5,810,583
+0.22(+0.06%)
Dec 29, 2023
374.49
375.00
372.82
374.41
3,386,668
-0.16(-0.04%)
Dec 28, 2023
374.06
375.22
374.06
374.57
2,634,806
+0.47(+0.12%)
Dec 27, 2023
372.65
374.33
372.30
374.10
3,079,299
+1.20(+0.32%)
Dec 26, 2023
371.24
373.63
371.14
372.90
2,225,840
+1.54(+0.41%)
Dec 22, 2023
371.20
372.86
370.15
371.36
3,352,572
-0.08(-0.02%)
Dec 21, 2023
370.45
371.69
368.74
371.44
3,851,657
+3.06(+0.83%)
Dec 20, 2023
372.22
373.88
368.19
368.38
4,526,506
-4.67(-1.25%)
Dec 19, 2023
370.80
373.11
370.68
373.05
3,767,617
+2.50(+0.68%)
Dec 18, 2023
370.85
371.43
370.32
370.54
3,425,945
+0.35(+0.09%)
Dec 15, 2023
369.31
370.95
368.90
370.20
7,274,031
+0.13(+0.04%)
Dec 14, 2023
369.45
370.40
368.01
370.06
5,530,680
+1.58(+0.43%)
Dec 13, 2023
363.39
368.49
362.80
368.49
4,325,653
+5.28(+1.45%)
Dec 12, 2023
362.21
363.47
361.24
363.20
3,266,405
+1.70(+0.47%)
Dec 11, 2023
360.42
361.68
359.82
361.50
3,699,608
+1.56(+0.43%)
Dec 08, 2023
358.60
360.50
358.22
359.94
2,956,250
+1.28(+0.36%)
Dec 07, 2023
358.79
359.19
357.77
358.67
3,322,125
+0.61(+0.17%)
Dec 06, 2023
359.64
360.37
357.67
358.06
5,704,352
-0.68(-0.19%)
Dec 05, 2023
358.69
359.09
357.55
358.74
5,415,767
-0.72(-0.20%)
Dec 04, 2023
357.99
359.77
357.86
359.47
4,309,035
-0.41(-0.11%)
Dec 01, 2023
356.87
360.07
356.71
359.87
5,905,981
+3.02(+0.85%)
Nov 30, 2023
353.59
357.03
353.33
356.85
4,124,235
+5.30(+1.51%)
Nov 29, 2023
351.87
353.01
351.27
351.55
2,754,853
+0.54(+0.15%)
Nov 28, 2023
350.40
352.03
350.00
351.01
2,781,793
+0.78(+0.22%)
Nov 27, 2023
350.54
351.04
349.69
350.23
2,554,289
-0.48(-0.14%)
Nov 24, 2023
350.07
350.85
349.95
350.70
1,256,077
+1.23(+0.35%)
Nov 22, 2023
348.81
350.05
348.43
349.48
3,518,337
+1.73(+0.50%)
Nov 21, 2023
348.04
348.14
347.30
347.75
1,864,819
-0.69(-0.20%)
Nov 20, 2023
346.05
349.16
346.02
348.44
2,929,913
+2.07(+0.60%)
Nov 17, 2023
346.72
347.16
345.68
346.37
2,077,819
+0.12(+0.03%)
Nov 16, 2023
345.82
347.03
345.00
346.26
3,887,604
-0.25(-0.07%)
Nov 15, 2023
345.54
347.01
345.23
346.50
3,182,284
+1.83(+0.53%)
Nov 14, 2023
343.78
345.76
342.94
344.67
4,865,532
+4.80(+1.41%)
Nov 13, 2023
338.70
340.60
338.55
339.88
2,651,749
+0.55(+0.16%)
Nov 10, 2023
337.15
339.61
335.62
339.32
3,304,198
+3.86(+1.15%)
Nov 09, 2023
338.33
338.37
335.13
335.46
3,980,291
-1.99(-0.59%)
Nov 08, 2023
338.42
338.91
336.29
337.45
2,815,479
-0.42(-0.12%)
Nov 07, 2023
337.07
338.39
336.64
337.87
2,820,452
+0.49(+0.15%)
Nov 06, 2023
337.20
337.97
336.24
337.37
2,794,312
+0.43(+0.13%)
Nov 03, 2023
336.46
337.94
335.74
336.95
4,090,859
+2.20(+0.66%)
Nov 02, 2023
331.18
334.88
330.81
334.75
5,413,507
+5.65(+1.72%)
Nov 01, 2023
327.36
329.78
326.55
329.10
4,594,487
+2.18(+0.67%)
Oct 31, 2023
325.64
327.12
324.32
326.93
3,683,598
+1.24(+0.38%)
Oct 30, 2023
322.88
326.47
322.86
325.69
4,666,631
+4.99(+1.55%)
Oct 27, 2023
324.32
324.36
319.74
320.70
4,809,037
-3.59(-1.11%)
Oct 26, 2023
326.61
327.46
323.84
324.30
4,928,027
-2.50(-0.77%)
Oct 25, 2023
328.65
329.11
326.28
326.80
3,869,509
-1.08(-0.33%)
Oct 24, 2023
327.44
329.12
326.30
327.88
3,621,792
+2.10(+0.64%)
Oct 23, 2023
326.35
328.76
325.34
325.78
4,115,404
-1.85(-0.56%)
Oct 20, 2023
329.80
330.64
327.57
327.63
4,115,047
-2.71(-0.82%)
Oct 19, 2023
332.88
334.79
329.99
330.34
5,259,246
-2.48(-0.75%)
Oct 18, 2023
335.90
336.13
332.20
332.82
4,187,773
-3.32(-0.99%)
Oct 17, 2023
334.50
337.66
334.45
336.15
3,819,354
+0.10(+0.03%)
Oct 16, 2023
334.94
337.06
334.58
336.05
4,014,313
+3.17(+0.95%)
Oct 13, 2023
333.67
335.77
331.73
332.87
5,215,138
+0.41(+0.12%)
Oct 12, 2023
334.94
334.94
330.79
332.47
3,352,593
-1.74(-0.52%)
Oct 11, 2023
334.37
335.01
332.36
334.21
2,804,716
+0.57(+0.17%)
Oct 10, 2023
333.39
335.17
332.23
333.63
3,811,947
+1.34(+0.40%)
Oct 09, 2023
329.19
332.58
328.83
332.29
3,798,428
+1.97(+0.60%)
Oct 06, 2023
326.62
331.85
324.77
330.32
4,542,637
+2.90(+0.88%)
Oct 05, 2023
327.08
328.00
325.67
327.43
3,207,033
+0.18(+0.05%)
Oct 04, 2023
326.40
327.71
324.89
327.25
4,931,840
+1.00(+0.31%)
Oct 03, 2023
329.08
330.11
325.32
326.25
4,926,047
-4.06(-1.23%)
Oct 02, 2023
330.51
331.23
328.33
330.31
4,240,366
-0.85(-0.26%)
Sep 29, 2023
334.95
335.00
330.13
331.16
3,829,836
-1.65(-0.50%)
Sep 28, 2023
331.53
333.85
330.79
332.81
4,099,513
+1.18(+0.35%)
Sep 27, 2023
333.07
333.34
329.17
331.64
4,503,625
-0.60(-0.18%)
Sep 26, 2023
334.05
334.91
331.76
332.24
4,709,182
-3.90(-1.16%)
Sep 25, 2023
334.90
336.23
334.73
336.14
3,139,814
+0.40(+0.12%)
Sep 22, 2023
336.84
337.57
335.48
335.74
3,415,338
-0.99(-0.29%)
Sep 21, 2023
339.29
339.76
336.62
336.73
3,524,769
-3.70(-1.09%)
Sep 20, 2023
342.13
343.73
340.31
340.43
3,451,552
-0.74(-0.22%)
Sep 19, 2023
341.56
341.90
339.10
341.17
2,772,743
-1.07(-0.31%)
Sep 18, 2023
342.37
343.21
341.41
342.24
2,147,016
+0.01(+0.00%)
Sep 15, 2023
344.32
344.91
341.69
342.23
3,622,629
-2.84(-0.82%)
Sep 14, 2023
343.81
345.75
342.89
345.07
3,540,276
+3.34(+0.98%)
Sep 13, 2023
342.72
343.66
341.01
341.73
2,053,019
-0.65(-0.19%)
Sep 12, 2023
341.82
344.44
341.54
342.38
1,837,038
-0.16(-0.05%)
Sep 11, 2023
343.18
343.74
341.69
342.54
1,747,391
+0.85(+0.25%)
Sep 08, 2023
340.96
342.21
340.67
341.69
1,699,212
+0.81(+0.24%)
Sep 07, 2023
339.67
341.42
339.55
340.88
2,411,294
+0.68(+0.20%)
Sep 06, 2023
341.63
341.69
338.68
340.20
2,787,138
-1.95(-0.57%)
Sep 05, 2023
344.22
344.42
342.07
342.15
1,933,378
-1.97(-0.57%)
Sep 01, 2023
345.06
345.49
342.91
344.12
2,568,955
+1.15(+0.34%)
Aug 31, 2023
346.04
346.39
342.90
342.97
2,936,709
-1.57(-0.46%)
Aug 30, 2023
344.24
345.85
343.67
344.54
2,830,984
+0.77(+0.22%)
Aug 29, 2023
340.75
343.90
340.60
343.77
3,149,837
+2.87(+0.84%)
Aug 28, 2023
340.41
341.85
339.71
340.90
2,415,836
+2.18(+0.64%)
Aug 25, 2023
337.69
339.76
335.62
338.72
3,923,066
+2.44(+0.72%)
Aug 24, 2023
339.53
342.14
336.23
336.29
3,894,487
-3.75(-1.10%)
Aug 23, 2023
338.75
340.59
338.47
340.03
2,640,590
+1.84(+0.55%)
Aug 22, 2023
339.99
340.34
337.80
338.19
2,855,935
-1.69(-0.50%)
Aug 21, 2023
340.50
340.91
337.73
339.88
3,221,068
-0.44(-0.13%)
Aug 18, 2023
338.18
341.10
337.91
340.32
3,575,114
+0.56(+0.17%)
Aug 17, 2023
343.59
343.95
339.52
339.76
4,873,820
-2.67(-0.78%)
Aug 16, 2023
343.93
346.12
342.37
342.42
3,638,864
-1.81(-0.53%)
Aug 15, 2023
346.26
346.61
343.81
344.24
2,861,748
-3.55(-1.02%)
Aug 14, 2023
347.31
348.07
346.36
347.78
3,182,212
+0.21(+0.06%)
Aug 11, 2023
345.79
348.28
345.22
347.57
2,643,193
+1.09(+0.32%)
Aug 10, 2023
347.72
350.45
345.79
346.48
4,230,430
+0.60(+0.17%)
Aug 09, 2023
347.45
348.24
345.15
345.88
2,916,622
-1.71(-0.49%)
Aug 08, 2023
347.00
347.92
344.54
347.59
3,078,704
-1.57(-0.45%)
Aug 07, 2023
346.63
349.42
346.47
349.17
2,427,798
+3.91(+1.13%)
Aug 04, 2023
347.69
349.50
344.81
345.26
4,336,019
-1.32(-0.38%)
Aug 03, 2023
346.20
347.96
345.72
346.58
3,360,588
-0.74(-0.21%)
Aug 02, 2023
349.03
349.74
346.70
347.32
5,142,218
-3.41(-0.97%)
Aug 01, 2023
349.81
351.22
349.68
350.73
2,627,373
+0.62(+0.18%)
Jul 31, 2023
349.12
350.11
348.75
350.11
2,238,006
+1.07(+0.31%)
Jul 28, 2023
349.06
350.08
348.00
349.03
3,269,906
+1.68(+0.48%)
Jul 27, 2023
350.39
350.88
346.63
347.35
4,947,151
-2.44(-0.70%)
Jul 26, 2023
347.71
350.80
347.69
349.79
3,127,220
+0.91(+0.26%)
Jul 25, 2023
348.36
349.72
348.12
348.87
2,584,215
+0.25(+0.07%)
Jul 24, 2023
347.29
349.12
347.11
348.63
3,120,344
+1.90(+0.55%)
Jul 21, 2023
347.39
347.89
346.30
346.73
3,018,058
-0.02(-0.01%)
Jul 20, 2023
345.79
348.19
345.69
346.75
4,629,022
+1.71(+0.50%)
Jul 19, 2023
344.75
346.77
344.75
345.04
5,953,504
+1.09(+0.32%)
Jul 18, 2023
340.08
344.27
339.69
343.94
4,694,012
+3.67(+1.08%)
Jul 17, 2023
339.01
341.11
338.67
340.27
2,908,022
+0.67(+0.20%)
Jul 14, 2023
340.14
340.34
338.96
339.61
3,347,501
+1.23(+0.36%)
Jul 13, 2023
338.79
339.32
338.16
338.38
2,508,923
+0.28(+0.08%)
Jul 12, 2023
339.35
340.32
337.62
338.09
4,207,870
+0.97(+0.29%)
Jul 11, 2023
335.25
337.39
334.47
337.12
2,521,191
+3.01(+0.90%)
Jul 10, 2023
331.96
334.18
331.74
334.11
2,601,503
+2.12(+0.64%)
Jul 07, 2023
332.52
334.91
331.75
331.99
2,898,968
-1.77(-0.53%)
Jul 06, 2023
334.76
335.38
332.26
333.76
3,802,657
-3.52(-1.04%)
Jul 05, 2023
336.86
338.20
336.73
337.28
2,762,439
-1.24(-0.37%)
Jul 03, 2023
337.47
338.98
337.25
338.52
1,726,242
+0.22(+0.06%)
Jun 30, 2023
337.69
339.03
337.24
338.31
3,077,061
+2.65(+0.79%)
Jun 29, 2023
332.95
335.89
332.66
335.66
2,948,144
+2.49(+0.75%)
Jun 28, 2023
333.27
333.48
331.99
333.17
2,341,709
-0.59(-0.18%)
Jun 27, 2023
331.67
334.18
331.67
333.76
1,806,390
+2.06(+0.62%)
Jun 26, 2023
331.37
332.63
330.54
331.71
2,338,808
-0.02(-0.01%)
Jun 23, 2023
331.69
332.74
330.80
331.73
3,782,625
-2.14(-0.64%)
Jun 22, 2023
333.48
334.45
332.79
333.87
2,650,456
-0.09(-0.03%)
Jun 21, 2023
334.15
335.42
333.22
333.96
3,098,202
-1.01(-0.30%)
Jun 20, 2023
335.80
336.10
333.54
334.97
3,598,035
-2.45(-0.73%)
Jun 16, 2023
339.78
340.16
337.21
337.42
5,668,130
-1.03(-0.30%)
Jun 15, 2023
334.11
339.25
333.94
338.45
4,807,327
+9.11(+2.76%)
May 08, 2023
330.27
330.49
328.24
329.34
1,826,253
-0.50(-0.15%)
May 05, 2023
327.42
330.60
327.11
329.84
3,616,700
+5.29(+1.63%)
May 04, 2023
326.46
326.77
322.63
324.55
3,645,294
-2.72(-0.83%)
May 03, 2023
330.24
331.26
327.10
327.28
4,004,807
-2.70(-0.82%)
May 02, 2023
332.99
333.05
327.47
329.98
3,341,794
-3.42(-1.03%)
May 01, 2023
334.12
335.58
333.30
333.40
2,343,044
-0.66(-0.20%)
Apr 28, 2023
330.29
334.06
330.24
334.06
3,727,352
+2.77(+0.84%)
Apr 27, 2023
327.35
331.65
327.00
331.28
3,126,932
+5.14(+1.58%)
Apr 26, 2023
328.74
329.58
325.51
326.14
3,653,590
-2.33(-0.71%)
Apr 25, 2023
331.25
331.75
328.34
328.47
2,797,551
-3.35(-1.01%)
Apr 24, 2023
331.00
331.98
330.31
331.82
2,335,512
+0.63(+0.19%)
Apr 21, 2023
331.34
331.65
329.92
331.19
2,521,631
+0.34(+0.10%)
Apr 20, 2023
330.35
331.74
329.78
330.86
2,222,582
-1.02(-0.31%)
Apr 19, 2023
331.99
332.50
331.09
331.88
2,915,477
-0.79(-0.24%)
Apr 18, 2023
332.81
333.08
330.81
332.67
2,235,982
-0.12(-0.04%)
Apr 17, 2023
332.00
332.80
330.90
332.79
2,270,940
+1.06(+0.32%)
Apr 14, 2023
332.81
333.70
330.23
331.73
3,174,482
-1.50(-0.45%)
Apr 13, 2023
330.00
333.43
329.02
333.23
3,102,311
+3.68(+1.12%)
Apr 12, 2023
331.50
331.89
328.91
329.55
3,426,756
-0.28(-0.09%)
Apr 11, 2023
329.25
330.78
328.96
329.83
2,392,791
+0.92(+0.28%)
Apr 10, 2023
326.99
328.91
326.44
328.91
2,893,187
+1.04(+0.32%)
Apr 06, 2023
327.33
328.27
326.29
327.87
2,383,297
+0.08(+0.02%)
Apr 05, 2023
326.99
328.41
326.76
327.79
2,876,705
+0.86(+0.26%)
Apr 04, 2023
328.86
329.20
325.65
326.93
2,501,059
-1.93(-0.59%)
Apr 03, 2023
326.59
329.19
326.51
328.86
3,565,048
+3.22(+0.99%)
Mar 31, 2023
322.67
325.81
322.60
325.64
2,898,155
+4.05(+1.26%)
Mar 30, 2023
321.98
322.05
319.86
321.59
2,539,586
+1.37(+0.43%)
Mar 29, 2023
319.73
320.30
318.46
320.22
2,585,326
+3.20(+1.01%)
Mar 28, 2023
317.19
318.82
316.06
317.01
2,590,819
-0.49(-0.15%)
Mar 27, 2023
317.78
318.74
316.51
317.50
3,626,720
+1.95(+0.62%)
Mar 24, 2023
312.75
315.69
311.24
315.56
4,581,611
+1.45(+0.46%)
Mar 23, 2023
314.59
318.20
311.82
314.11
4,873,987
+0.65(+0.21%)
Mar 22, 2023
318.82
320.69
313.34
313.46
4,469,581
-5.32(-1.67%)
Mar 21, 2023
318.59
319.00
316.55
318.79
3,601,695
+3.25(+1.03%)
Mar 20, 2023
312.63
315.98
312.63
315.54
4,794,360
+3.72(+1.19%)
Mar 17, 2023
313.99
314.35
310.50
311.82
5,428,870
-3.81(-1.21%)
Mar 16, 2023
310.17
315.94
308.97
315.63
6,734,567
+3.62(+1.16%)
Mar 15, 2023
309.43
312.26
307.54
312.00
6,672,290
-2.59(-0.82%)
Mar 14, 2023
314.61
316.07
311.19
314.59
4,874,958
+3.29(+1.06%)
Mar 13, 2023
309.29
315.55
309.19
311.30
6,995,093
-0.89(-0.28%)
Mar 10, 2023
314.93
317.21
310.92
312.19
7,928,665
-3.27(-1.04%)
Mar 09, 2023
321.94
322.65
314.80
315.46
4,871,465
-5.28(-1.65%)
Mar 08, 2023
321.16
321.73
318.90
320.74
3,244,286
-0.37(-0.12%)
Mar 07, 2023
326.78
327.02
320.97
321.11
5,121,873
-5.67(-1.74%)
Mar 06, 2023
326.74
328.19
326.30
326.79
2,704,759
+0.46(+0.14%)
Mar 03, 2023
323.70
326.54
322.62
326.33
3,106,748
+3.68(+1.14%)
Mar 02, 2023
319.84
323.39
319.09
322.65
3,121,120
+3.36(+1.05%)
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.