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
Basic Materials Sector
(CIX:
MSECTOR1
)
947.27
-0.87 (-0.09%)
Last Price
Updated: 4:15 PM EDT, May 1, 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 28, 2019
862.59
865.91
850.11
854.97
0
-10.72(-1.24%)
Feb 27, 2019
865.21
872.56
857.86
865.68
0
+0.80(+0.09%)
Feb 26, 2019
866.70
873.42
860.73
864.88
0
-2.36(-0.27%)
Feb 25, 2019
867.12
874.64
861.12
867.24
0
+1.28(+0.15%)
Feb 22, 2019
866.02
872.68
859.27
865.96
0
+5.43(+0.63%)
Feb 21, 2019
865.66
870.81
853.71
860.53
0
-6.16(-0.71%)
Feb 20, 2019
859.62
874.32
854.95
866.69
0
+8.58(+1.00%)
Feb 19, 2019
846.87
863.82
843.22
858.10
0
+5.93(+0.70%)
Feb 15, 2019
849.16
856.72
843.48
852.17
0
+9.22(+1.09%)
Feb 14, 2019
840.60
851.61
834.32
842.95
0
-2.30(-0.27%)
Feb 13, 2019
844.82
853.88
839.22
845.25
0
+4.19(+0.50%)
Feb 12, 2019
835.26
846.67
829.02
841.06
0
+10.83(+1.30%)
Feb 11, 2019
826.83
834.59
820.91
830.23
0
+2.72(+0.33%)
Feb 08, 2019
827.24
833.15
817.43
827.51
0
-2.01(-0.24%)
Feb 07, 2019
839.31
843.23
822.41
829.52
0
-12.64(-1.50%)
Feb 06, 2019
842.28
850.10
836.57
842.16
0
-3.57(-0.42%)
Feb 05, 2019
843.32
850.62
837.85
845.73
0
+2.62(+0.31%)
Feb 04, 2019
838.41
846.66
832.00
843.11
0
+2.09(+0.25%)
Feb 01, 2019
837.40
850.04
830.29
841.02
0
+4.55(+0.54%)
Jan 31, 2019
832.29
845.16
823.57
836.47
0
+3.19(+0.38%)
Jan 30, 2019
827.56
838.81
819.48
833.28
0
+11.21(+1.36%)
Jan 29, 2019
818.60
828.40
813.40
822.07
0
+6.22(+0.76%)
Jan 28, 2019
812.80
820.27
806.32
815.85
0
-3.43(-0.42%)
Jan 25, 2019
812.60
825.00
808.92
819.28
0
+15.64(+1.95%)
Jan 24, 2019
800.61
810.34
795.97
803.65
0
+1.50(+0.19%)
Jan 23, 2019
809.21
813.41
795.18
802.14
0
-4.63(-0.57%)
Jan 22, 2019
813.36
817.53
799.63
806.77
0
-12.82(-1.56%)
Jan 21, 2019
816.42
826.65
809.65
819.59
0
-0.09(-0.01%)
Jan 18, 2019
816.40
826.64
809.69
819.68
0
+9.96(+1.23%)
Jan 17, 2019
798.70
814.29
795.46
809.72
0
+6.44(+0.80%)
Jan 16, 2019
799.23
809.48
795.24
803.28
0
+3.34(+0.42%)
Jan 15, 2019
801.72
808.38
791.73
799.94
0
-3.01(-0.38%)
Jan 14, 2019
800.48
810.11
795.04
802.96
0
-2.47(-0.31%)
Jan 11, 2019
804.23
811.31
797.35
805.43
0
-3.15(-0.39%)
Jan 10, 2019
803.23
813.30
795.57
808.58
0
-1.50(-0.19%)
Jan 09, 2019
807.11
816.64
799.38
810.08
0
+8.34(+1.04%)
Jan 08, 2019
798.50
808.32
791.00
801.74
0
+8.56(+1.08%)
Jan 07, 2019
788.61
802.10
781.42
793.17
0
+5.66(+0.72%)
Jan 04, 2019
772.62
792.46
767.08
787.51
0
+25.77(+3.38%)
Jan 03, 2019
770.62
775.94
754.79
761.75
0
-10.03(-1.30%)
Jan 02, 2019
755.29
777.57
750.22
771.77
0
+6.69(+0.87%)
Dec 31, 2018
764.25
770.77
754.83
765.08
0
+3.70(+0.49%)
Dec 28, 2018
765.98
772.82
755.35
761.38
0
-1.74(-0.23%)
Dec 27, 2018
749.22
764.87
740.43
763.12
0
+3.56(+0.47%)
Dec 26, 2018
735.18
761.01
725.91
759.56
0
+27.93(+3.82%)
Dec 24, 2018
743.24
749.14
728.49
731.63
0
-13.73(-1.84%)
Dec 21, 2018
751.81
764.07
740.73
745.36
0
-7.47(-0.99%)
Dec 20, 2018
758.22
769.52
745.15
752.83
0
-5.67(-0.75%)
Dec 19, 2018
770.27
784.13
753.27
758.50
0
-8.03(-1.05%)
Dec 18, 2018
770.77
779.92
760.82
766.53
0
-1.33(-0.17%)
Dec 17, 2018
777.91
787.55
762.09
767.87
0
-8.84(-1.14%)
Dec 14, 2018
781.08
789.29
771.21
776.71
0
-12.40(-1.57%)
Dec 13, 2018
793.14
800.14
782.73
789.11
0
-1.13(-0.14%)
Dec 12, 2018
794.18
802.76
786.53
790.24
0
+6.50(+0.83%)
Dec 11, 2018
796.15
801.48
777.71
783.74
0
-1.85(-0.24%)
Dec 10, 2018
789.06
795.96
773.57
785.59
0
-7.30(-0.92%)
Dec 07, 2018
807.30
820.21
788.52
792.88
0
-9.10(-1.13%)
Dec 06, 2018
798.45
806.71
784.73
801.99
0
-12.33(-1.51%)
Dec 05, 2018
835.40
840.79
811.55
814.31
0
+0.03(+0.00%)
Dec 04, 2018
835.44
840.83
811.49
814.29
0
-21.16(-2.53%)
Dec 03, 2018
838.04
848.34
825.68
835.45
0
+14.80(+1.80%)
Nov 30, 2018
817.22
826.27
810.65
820.65
0
-0.95(-0.12%)
Nov 29, 2018
820.20
830.29
814.03
821.60
0
+0.38(+0.05%)
Nov 28, 2018
809.13
823.76
798.00
821.22
0
+14.08(+1.74%)
Nov 27, 2018
810.00
817.63
799.39
807.13
0
-7.29(-0.90%)
Nov 26, 2018
815.38
824.74
807.16
814.43
0
+3.24(+0.40%)
Nov 23, 2018
812.31
821.16
803.41
811.19
0
-14.29(-1.73%)
Nov 22, 2018
825.47
825.53
825.41
825.48
0
+0.06(+0.01%)
Nov 21, 2018
820.67
834.33
816.30
825.42
0
+11.12(+1.37%)
Nov 20, 2018
824.53
828.91
807.12
814.30
0
-20.31(-2.43%)
Nov 19, 2018
839.85
848.34
827.57
834.61
0
-9.75(-1.16%)
Nov 16, 2018
836.78
851.18
830.74
844.36
0
+6.43(+0.77%)
Nov 15, 2018
823.73
842.63
818.66
837.93
0
+11.62(+1.41%)
Nov 14, 2018
828.81
839.45
817.67
826.32
0
+0.89(+0.11%)
Nov 13, 2018
834.28
843.51
820.20
825.43
0
-10.25(-1.23%)
Nov 12, 2018
850.45
854.30
832.97
835.67
0
-13.19(-1.55%)
Nov 09, 2018
848.28
858.64
836.32
848.87
0
-9.14(-1.07%)
Nov 08, 2018
864.79
872.68
850.88
858.00
0
-10.88(-1.25%)
Nov 07, 2018
866.06
875.78
854.22
868.88
0
+9.88(+1.15%)
Nov 06, 2018
855.36
866.07
846.49
859.01
0
+4.23(+0.49%)
Nov 05, 2018
854.57
863.52
845.14
854.78
0
+5.19(+0.61%)
Nov 02, 2018
854.41
864.23
840.08
849.59
0
+0.69(+0.08%)
Nov 01, 2018
839.77
855.96
830.83
848.90
0
+17.60(+2.12%)
Oct 31, 2018
832.29
845.03
823.53
831.30
0
+6.12(+0.74%)
Oct 30, 2018
811.61
830.88
803.96
825.18
0
+14.38(+1.77%)
Oct 29, 2018
828.86
836.64
802.03
810.80
0
-9.57(-1.17%)
Oct 26, 2018
812.45
831.63
801.99
820.37
0
+8.04(+0.99%)
Oct 25, 2018
810.98
812.53
810.47
812.33
0
-3.37(-0.41%)
Oct 24, 2018
844.53
851.19
813.55
815.71
0
-28.20(-3.34%)
Oct 23, 2018
845.05
853.36
827.72
843.90
0
-13.83(-1.61%)
Oct 22, 2018
864.18
869.86
848.78
857.73
0
-2.17(-0.25%)
Oct 19, 2018
866.45
876.63
854.57
859.90
0
-4.23(-0.49%)
Oct 18, 2018
873.71
882.17
857.92
864.12
0
-13.25(-1.51%)
Oct 17, 2018
883.64
888.27
869.56
877.37
0
-7.05(-0.80%)
Oct 16, 2018
876.91
889.37
869.35
884.42
0
+12.37(+1.42%)
Oct 15, 2018
874.31
883.61
866.44
872.06
0
-1.05(-0.12%)
Oct 12, 2018
882.04
887.84
863.59
873.11
0
+2.96(+0.34%)
Oct 11, 2018
879.27
890.56
861.92
870.14
0
-10.92(-1.24%)
Oct 10, 2018
904.07
908.07
877.38
881.07
0
-26.02(-2.87%)
Oct 09, 2018
914.70
922.87
899.74
907.08
0
-11.57(-1.26%)
Oct 08, 2018
913.81
925.06
907.58
918.66
0
-1.17(-0.13%)
Oct 05, 2018
924.03
929.87
912.05
919.82
0
-4.60(-0.50%)
Oct 04, 2018
930.95
936.61
917.38
924.42
0
-7.24(-0.78%)
Oct 03, 2018
933.45
942.97
922.06
931.66
0
+2.64(+0.28%)
Oct 02, 2018
927.49
936.54
920.40
929.02
0
+2.25(+0.24%)
Oct 01, 2018
923.95
934.77
917.24
926.77
0
+7.80(+0.85%)
Sep 28, 2018
917.74
928.43
912.09
918.97
0
-1.24(-0.14%)
Sep 27, 2018
922.70
929.03
913.54
920.21
0
-1.20(-0.13%)
Sep 26, 2018
926.09
933.66
917.15
921.41
0
-7.96(-0.86%)
Sep 25, 2018
931.41
939.16
922.51
929.37
0
+2.43(+0.26%)
Sep 24, 2018
932.94
939.76
920.52
926.94
0
-3.78(-0.41%)
Sep 21, 2018
933.96
940.42
924.33
930.72
0
+0.98(+0.11%)
Sep 20, 2018
930.49
937.77
920.48
929.73
0
+6.66(+0.72%)
Sep 19, 2018
918.83
932.59
913.06
923.07
0
+7.61(+0.83%)
Sep 18, 2018
914.82
923.01
908.08
915.47
0
+5.26(+0.58%)
Sep 17, 2018
907.80
918.18
902.00
910.21
0
+3.37(+0.37%)
Sep 14, 2018
906.57
914.16
899.80
906.84
0
+1.83(+0.20%)
Sep 13, 2018
906.56
914.07
897.28
905.01
0
+4.23(+0.47%)
Sep 12, 2018
895.43
909.19
889.78
900.78
0
+7.08(+0.79%)
Sep 11, 2018
886.98
899.17
879.70
893.70
0
+1.95(+0.22%)
Sep 10, 2018
896.74
902.62
887.99
891.75
0
-2.25(-0.25%)
Sep 07, 2018
893.55
901.22
883.79
894.00
0
-4.88(-0.54%)
Sep 06, 2018
903.28
911.24
892.02
898.88
0
-4.18(-0.46%)
Sep 05, 2018
902.03
909.80
892.52
903.07
0
-1.79(-0.20%)
Sep 04, 2018
910.09
915.34
896.91
904.86
0
-10.52(-1.15%)
Aug 31, 2018
915.37
915.37
915.37
915.37
0
-1.75(-0.19%)
Aug 30, 2018
923.94
927.42
911.08
917.13
0
-10.60(-1.14%)
Aug 29, 2018
924.90
933.44
917.84
927.72
0
+3.93(+0.43%)
Aug 28, 2018
931.80
937.11
919.94
923.79
0
-4.19(-0.45%)
Aug 27, 2018
923.04
933.84
919.18
927.98
0
+9.00(+0.98%)
Aug 24, 2018
914.13
924.91
909.40
918.98
0
+12.04(+1.33%)
Aug 23, 2018
912.47
915.96
901.00
906.94
0
-8.18(-0.89%)
Aug 22, 2018
914.44
921.41
907.53
915.12
0
+3.90(+0.43%)
Aug 21, 2018
911.09
919.62
906.13
911.22
0
+2.87(+0.32%)
Aug 20, 2018
905.61
914.74
900.50
908.35
0
+5.62(+0.62%)
Aug 17, 2018
897.35
907.18
891.71
902.73
0
+5.00(+0.56%)
Aug 16, 2018
897.63
907.26
890.37
897.74
0
+6.52(+0.73%)
Aug 15, 2018
904.80
907.91
881.03
891.22
0
-23.83(-2.60%)
Aug 14, 2018
914.70
924.27
907.91
915.05
0
+3.86(+0.42%)
Aug 13, 2018
921.44
927.80
906.55
911.19
0
-10.59(-1.15%)
Aug 10, 2018
922.75
929.98
913.04
921.78
0
-8.87(-0.95%)
Aug 09, 2018
932.70
941.15
923.87
930.64
0
-0.97(-0.10%)
Aug 08, 2018
932.30
940.07
922.38
931.61
0
-1.21(-0.13%)
Aug 07, 2018
940.93
948.37
928.64
932.82
0
-0.75(-0.08%)
Aug 06, 2018
930.85
940.47
923.98
933.58
0
-2.62(-0.28%)
Aug 03, 2018
931.45
943.73
925.75
936.20
0
+6.20(+0.67%)
Aug 02, 2018
928.84
939.19
918.01
930.01
0
-10.03(-1.07%)
Aug 01, 2018
946.47
952.68
932.54
940.04
0
-11.60(-1.22%)
Jul 31, 2018
944.28
957.69
938.03
951.64
0
+10.55(+1.12%)
Jul 30, 2018
942.56
952.06
935.59
941.09
0
+1.92(+0.20%)
Jul 27, 2018
944.44
952.21
932.11
939.17
0
-4.69(-0.50%)
Jul 26, 2018
935.21
951.24
927.80
943.86
0
+3.30(+0.35%)
Jul 25, 2018
933.22
943.99
924.17
940.57
0
+7.99(+0.86%)
Jul 24, 2018
932.02
943.74
924.65
932.58
0
+11.07(+1.20%)
Jul 23, 2018
928.85
933.14
915.65
921.50
0
-7.22(-0.78%)
Jul 20, 2018
929.79
937.82
922.46
928.72
0
-0.35(-0.04%)
Jul 19, 2018
927.73
937.46
919.78
929.07
0
-4.82(-0.52%)
Jul 18, 2018
929.55
940.72
922.43
933.89
0
+3.22(+0.35%)
Jul 17, 2018
923.29
936.27
918.61
930.67
0
+5.69(+0.62%)
Jul 16, 2018
931.63
935.95
918.77
924.98
0
-10.24(-1.09%)
Jul 13, 2018
933.07
942.61
928.44
935.22
0
+0.30(+0.03%)
Jul 12, 2018
938.05
942.29
925.68
934.91
0
+2.77(+0.30%)
Jul 11, 2018
940.60
946.87
926.40
932.14
0
-19.25(-2.02%)
Jul 10, 2018
948.52
958.27
941.95
951.39
0
+4.52(+0.48%)
Jul 09, 2018
941.49
952.50
937.23
946.86
0
+11.66(+1.25%)
Jul 06, 2018
925.43
940.34
920.72
935.20
0
+6.63(+0.71%)
Jul 05, 2018
930.45
936.33
920.45
928.57
0
+3.45(+0.37%)
Jul 04, 2018
925.18
925.18
925.10
925.12
0
-0.04(-0.00%)
Jul 03, 2018
930.60
938.64
919.82
925.16
0
+2.27(+0.25%)
Jul 02, 2018
924.29
930.46
913.91
922.89
0
-9.00(-0.97%)
Jun 29, 2018
930.96
943.68
925.49
931.88
0
+8.36(+0.91%)
Jun 28, 2018
921.57
930.28
911.00
923.52
0
+2.87(+0.31%)
Jun 27, 2018
925.82
937.83
916.81
920.65
0
-2.59(-0.28%)
Jun 26, 2018
918.90
929.41
912.15
923.25
0
+6.72(+0.73%)
Jun 25, 2018
928.97
932.17
909.34
916.52
0
-17.08(-1.83%)
Jun 22, 2018
933.67
942.72
925.65
933.60
0
+12.62(+1.37%)
Jun 21, 2018
925.74
932.47
915.32
920.98
0
-6.54(-0.70%)
Jun 20, 2018
930.89
935.64
919.85
927.52
0
-0.77(-0.08%)
Jun 19, 2018
928.62
936.25
917.48
928.28
0
-13.64(-1.45%)
Jun 18, 2018
937.04
947.45
932.34
941.93
0
-1.33(-0.14%)
Jun 15, 2018
943.26
956.50
935.26
943.25
0
-6.75(-0.71%)
Jun 14, 2018
953.50
959.03
943.64
950.01
0
-0.96(-0.10%)
Jun 13, 2018
957.12
962.22
944.79
950.97
0
-6.72(-0.70%)
Jun 12, 2018
961.11
967.62
951.52
957.69
0
-4.30(-0.45%)
Jun 11, 2018
959.78
968.74
953.47
961.99
0
+1.85(+0.19%)
Jun 08, 2018
960.91
966.48
950.95
960.14
0
+0.34(+0.04%)
Jun 07, 2018
962.22
969.75
951.61
959.80
0
-2.87(-0.30%)
Jun 06, 2018
957.46
965.67
950.25
962.67
0
+10.01(+1.05%)
Jun 05, 2018
948.61
958.59
943.05
952.66
0
+3.33(+0.35%)
Jun 04, 2018
954.10
959.85
943.93
949.32
0
-0.03(-0.00%)
Jun 01, 2018
949.99
959.09
939.84
949.36
0
+4.96(+0.52%)
May 31, 2018
951.91
958.03
940.13
944.40
0
-6.72(-0.71%)
May 30, 2018
943.40
957.20
938.07
951.12
0
+12.70(+1.35%)
May 29, 2018
938.42
950.82
929.21
938.42
0
-9.76(-1.03%)
May 28, 2018
948.22
948.25
948.17
948.18
0
-0.04(-0.00%)
May 25, 2018
950.57
956.99
938.06
948.22
0
-10.11(-1.05%)
May 24, 2018
960.34
968.51
948.85
958.33
0
-7.12(-0.74%)
May 23, 2018
961.27
970.15
952.46
965.44
0
-3.16(-0.33%)
May 22, 2018
979.58
986.93
965.34
968.60
0
-8.57(-0.88%)
May 21, 2018
978.66
985.50
969.14
977.17
0
+4.34(+0.45%)
May 18, 2018
971.66
980.29
965.43
972.83
0
-0.16(-0.02%)
May 17, 2018
969.54
981.18
963.35
972.99
0
+4.22(+0.44%)
May 16, 2018
962.91
975.12
958.51
968.77
0
+8.39(+0.87%)
May 15, 2018
955.88
965.58
947.65
960.38
0
-0.95(-0.10%)
May 14, 2018
960.30
969.23
954.82
961.33
0
+4.23(+0.44%)
May 11, 2018
958.76
967.15
951.77
957.10
0
-0.08(-0.01%)
May 10, 2018
952.96
965.54
944.91
957.18
0
+9.02(+0.95%)
May 09, 2018
941.39
955.53
934.63
948.16
0
+12.73(+1.36%)
May 08, 2018
932.12
941.54
921.42
935.44
0
+2.36(+0.25%)
May 07, 2018
934.37
946.13
927.53
933.08
0
+0.60(+0.06%)
May 04, 2018
918.58
938.12
914.62
932.47
0
+9.72(+1.05%)
May 03, 2018
924.36
931.69
910.57
922.75
0
-1.82(-0.20%)
May 02, 2018
925.03
936.50
917.78
924.57
0
+0.16(+0.02%)
May 01, 2018
923.76
930.62
909.58
924.41
0
-3.15(-0.34%)
Apr 30, 2018
933.99
943.28
923.08
927.56
0
-5.96(-0.64%)
Apr 27, 2018
935.78
943.12
924.24
933.52
0
-3.98(-0.42%)
Apr 26, 2018
932.66
945.58
921.50
937.50
0
+6.47(+0.69%)
Apr 25, 2018
928.65
939.47
917.75
931.04
0
+0.58(+0.06%)
Apr 24, 2018
945.60
952.88
920.27
930.46
0
-13.72(-1.45%)
Apr 23, 2018
944.89
953.47
935.90
944.17
0
-6.53(-0.69%)
Apr 20, 2018
954.69
959.83
941.89
950.71
0
-7.35(-0.77%)
Apr 19, 2018
962.08
968.28
947.73
958.06
0
-1.41(-0.15%)
Apr 18, 2018
955.01
968.95
950.39
959.47
0
+11.82(+1.25%)
Apr 17, 2018
942.26
953.86
936.68
947.65
0
+9.16(+0.98%)
Apr 16, 2018
934.67
944.22
925.94
938.48
0
+8.38(+0.90%)
Apr 13, 2018
932.90
938.45
923.04
930.11
0
+1.20(+0.13%)
Apr 12, 2018
928.23
936.76
920.57
928.91
0
+2.24(+0.24%)
Apr 11, 2018
922.24
934.14
916.15
926.67
0
+0.61(+0.07%)
Apr 10, 2018
916.21
934.19
910.36
926.06
0
+24.31(+2.70%)
Apr 09, 2018
903.51
914.32
893.99
901.75
0
+4.18(+0.47%)
Apr 06, 2018
907.70
915.07
889.73
897.57
0
-16.34(-1.79%)
Apr 05, 2018
904.27
921.07
900.40
913.91
0
+13.85(+1.54%)
Apr 04, 2018
881.77
903.27
875.21
900.07
0
+4.03(+0.45%)
Apr 03, 2018
891.19
901.61
881.26
896.04
0
+9.32(+1.05%)
Apr 02, 2018
900.64
906.62
877.70
886.72
0
-15.66(-1.74%)
Mar 29, 2018
902.38
902.38
902.38
902.38
0
+18.50(+2.09%)
Mar 28, 2018
893.87
899.77
878.77
883.88
0
-10.35(-1.16%)
Mar 27, 2018
907.24
913.48
888.31
894.23
0
-11.31(-1.25%)
Mar 26, 2018
902.71
910.08
890.90
905.54
0
+14.52(+1.63%)
Mar 23, 2018
901.57
913.46
887.82
891.01
0
-8.13(-0.90%)
Mar 22, 2018
914.60
922.05
896.22
899.14
0
-25.71(-2.78%)
Mar 21, 2018
910.44
932.06
906.71
924.86
0
+15.79(+1.74%)
Mar 20, 2018
911.32
919.50
902.18
909.06
0
-0.60(-0.07%)
Mar 19, 2018
917.84
922.43
902.02
909.66
0
-13.18(-1.43%)
Mar 16, 2018
919.17
929.78
912.73
922.84
0
+4.35(+0.47%)
Mar 15, 2018
928.98
933.02
910.89
918.50
0
-9.18(-0.99%)
Mar 14, 2018
939.29
943.01
924.02
927.68
0
-6.69(-0.72%)
Mar 13, 2018
941.04
945.89
930.19
934.36
0
-4.22(-0.45%)
Mar 12, 2018
939.92
948.10
931.28
938.58
0
-0.36(-0.04%)
Mar 09, 2018
929.04
943.40
924.02
938.94
0
+16.37(+1.77%)
Mar 08, 2018
925.32
930.48
912.37
922.58
0
-1.72(-0.19%)
Mar 07, 2018
924.21
928.42
918.28
924.30
0
-3.21(-0.35%)
Mar 06, 2018
923.64
936.12
915.74
927.51
0
+11.37(+1.24%)
Mar 05, 2018
901.59
921.57
897.91
916.14
0
+9.56(+1.05%)
Mar 02, 2018
899.86
912.02
889.10
906.58
0
+0.49(+0.05%)
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.