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
Equinix Inc
(NQ:
EQIX
)
767.53
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 31, 2020
593.97
598.54
567.11
579.65
1,225,075
-18.84(-3.15%)
Mar 30, 2020
562.40
602.32
551.29
598.49
838,915
+46.96(+8.51%)
Mar 27, 2020
532.27
561.48
514.06
551.52
663,849
+6.21(+1.14%)
Mar 26, 2020
519.28
560.79
511.61
545.32
813,166
+31.24(+6.08%)
Mar 25, 2020
497.26
550.99
496.86
514.08
779,924
+7.45(+1.47%)
Mar 24, 2020
473.17
513.18
460.94
506.62
985,202
+52.67(+11.60%)
Mar 23, 2020
468.71
469.60
443.50
453.96
950,510
-16.13(-3.43%)
Mar 20, 2020
510.21
519.70
457.73
470.09
1,325,544
-40.35(-7.91%)
Mar 19, 2020
530.75
547.66
497.03
510.44
1,061,530
-20.55(-3.87%)
Mar 18, 2020
505.80
542.95
496.00
530.99
1,107,564
-2.82(-0.53%)
Mar 17, 2020
518.44
555.20
514.82
533.81
1,309,704
+30.39(+6.04%)
Mar 16, 2020
540.68
544.11
491.88
503.41
1,098,306
-73.00(-12.66%)
Mar 13, 2020
543.19
578.97
525.97
576.42
1,164,780
+51.94(+9.90%)
Mar 12, 2020
516.85
552.20
506.87
524.48
1,082,061
-31.25(-5.62%)
Mar 11, 2020
549.08
561.47
542.82
555.73
967,482
-10.65(-1.88%)
Mar 10, 2020
556.84
570.80
529.98
566.38
761,101
+33.62(+6.31%)
Mar 09, 2020
529.93
558.64
529.12
532.77
780,393
-32.12(-5.69%)
Mar 06, 2020
556.46
566.11
540.62
564.89
890,232
-7.42(-1.30%)
Mar 05, 2020
583.78
595.66
567.10
572.31
622,880
-26.75(-4.46%)
Mar 04, 2020
580.97
600.02
577.19
599.06
631,880
+28.15(+4.93%)
Mar 03, 2020
577.00
588.43
556.84
570.91
731,375
-3.45(-0.60%)
Mar 02, 2020
536.31
575.67
535.74
574.37
815,586
+42.77(+8.04%)
Feb 28, 2020
544.34
547.52
523.01
531.60
1,219,625
-22.91(-4.13%)
Feb 27, 2020
579.04
585.36
554.30
554.51
773,832
-30.02(-5.14%)
Feb 26, 2020
588.91
591.95
579.93
584.54
446,686
-1.99(-0.34%)
Feb 25, 2020
596.80
599.45
582.37
586.52
730,200
-9.52(-1.60%)
Feb 24, 2020
599.10
604.86
589.38
596.04
586,711
-10.25(-1.69%)
Feb 21, 2020
602.57
607.23
595.30
606.29
654,481
+7.02(+1.17%)
Feb 20, 2020
595.21
599.39
590.87
599.27
382,580
+4.32(+0.73%)
Feb 19, 2020
599.09
600.86
592.81
594.95
438,201
+0.12(+0.02%)
Feb 18, 2020
595.37
600.75
590.92
594.83
462,992
-4.68(-0.78%)
Feb 14, 2020
590.67
604.75
588.92
599.51
474,441
+11.92(+2.03%)
Feb 13, 2020
568.50
588.22
565.63
587.59
549,975
+11.65(+2.02%)
Feb 12, 2020
569.55
577.26
565.94
575.93
612,811
+8.85(+1.56%)
Feb 11, 2020
566.65
572.79
564.72
567.09
373,286
+1.42(+0.25%)
Feb 10, 2020
563.04
567.25
561.08
565.66
292,466
+5.57(+1.00%)
Feb 07, 2020
559.30
561.52
556.51
560.09
202,111
+2.10(+0.38%)
Feb 06, 2020
560.33
561.78
549.52
557.99
232,656
+2.28(+0.41%)
Feb 05, 2020
562.39
563.07
554.55
555.71
354,352
-6.09(-1.08%)
Feb 04, 2020
562.02
563.30
559.41
561.80
352,661
+3.93(+0.70%)
Feb 03, 2020
547.67
560.22
546.27
557.87
482,192
+12.82(+2.35%)
Jan 31, 2020
558.31
559.42
542.86
545.05
528,648
-12.26(-2.20%)
Jan 30, 2020
557.04
562.04
557.04
557.32
376,984
+0.30(+0.05%)
Jan 29, 2020
554.60
558.47
551.58
557.02
263,087
+0.10(+0.02%)
Jan 28, 2020
550.84
558.86
550.29
556.92
344,207
+7.97(+1.45%)
Jan 27, 2020
545.22
549.89
541.25
548.96
252,274
+1.84(+0.34%)
Jan 24, 2020
552.12
557.64
545.34
547.12
355,858
-3.74(-0.68%)
Jan 23, 2020
549.45
557.97
547.67
550.86
381,120
+4.01(+0.73%)
Jan 22, 2020
550.25
553.79
546.03
546.85
480,507
+1.54(+0.28%)
Jan 21, 2020
546.70
549.51
539.70
545.30
736,745
+1.85(+0.34%)
Jan 17, 2020
549.00
551.49
543.36
543.46
859,297
-6.58(-1.20%)
Jan 16, 2020
543.04
551.22
542.17
550.04
564,893
+8.21(+1.51%)
Jan 15, 2020
543.97
547.64
540.73
541.83
426,629
-0.24(-0.04%)
Jan 14, 2020
550.67
551.77
538.77
542.07
416,938
-7.82(-1.42%)
Jan 13, 2020
549.82
553.19
547.39
549.89
428,776
+0.89(+0.16%)
Jan 10, 2020
548.37
550.64
542.83
549.00
333,137
+4.63(+0.85%)
Jan 09, 2020
538.79
545.30
531.82
544.37
248,396
+4.80(+0.89%)
Jan 08, 2020
538.83
541.75
531.45
539.57
282,389
+1.77(+0.33%)
Jan 07, 2020
540.19
542.07
531.46
537.80
273,322
-2.40(-0.44%)
Jan 06, 2020
540.80
543.46
535.83
540.20
307,628
-0.59(-0.11%)
Jan 03, 2020
531.88
545.64
531.88
540.79
416,664
+5.33(+1.00%)
Jan 02, 2020
539.67
540.60
532.39
535.46
485,258
-4.02(-0.75%)
Dec 31, 2019
536.56
539.67
534.55
539.48
316,583
+3.20(+0.60%)
Dec 30, 2019
536.34
538.31
531.47
536.28
267,388
-2.09(-0.39%)
Dec 27, 2019
538.25
540.17
534.35
538.37
250,799
+2.76(+0.52%)
Dec 26, 2019
530.21
536.17
528.82
535.61
165,614
+5.80(+1.09%)
Dec 24, 2019
528.24
533.02
526.04
529.81
89,370
+1.48(+0.28%)
Dec 23, 2019
533.63
535.45
526.92
528.34
196,606
-5.61(-1.05%)
Dec 20, 2019
537.77
538.10
530.34
533.95
1,008,283
+1.66(+0.31%)
Dec 19, 2019
523.60
534.66
521.75
532.29
420,761
+9.68(+1.85%)
Dec 18, 2019
517.21
523.91
516.04
522.61
532,053
+7.33(+1.42%)
Dec 17, 2019
522.73
527.75
513.88
515.28
445,279
-4.88(-0.94%)
Dec 16, 2019
510.69
521.14
505.69
520.16
511,824
+10.13(+1.99%)
Dec 13, 2019
506.18
510.86
501.97
510.04
598,976
+3.73(+0.74%)
Dec 12, 2019
518.84
518.84
504.88
506.30
419,051
-10.48(-2.03%)
Dec 11, 2019
516.86
521.38
512.49
516.78
360,248
+1.30(+0.25%)
Dec 10, 2019
520.79
522.04
514.05
515.48
368,364
-2.76(-0.53%)
Dec 09, 2019
517.17
520.00
515.07
518.24
225,310
+1.41(+0.27%)
Dec 06, 2019
519.60
524.04
516.54
516.83
332,379
-0.80(-0.16%)
Dec 05, 2019
518.75
521.25
513.82
517.63
365,426
-2.65(-0.51%)
Dec 04, 2019
508.11
521.29
507.19
520.28
447,617
+9.55(+1.87%)
Dec 03, 2019
508.98
513.85
505.62
510.74
484,590
+2.64(+0.52%)
Dec 02, 2019
522.02
522.02
508.05
508.09
427,619
-15.81(-3.02%)
Nov 29, 2019
522.76
525.96
522.36
523.91
202,435
+1.53(+0.29%)
Nov 27, 2019
513.38
524.02
509.74
522.37
326,970
+9.70(+1.89%)
Nov 26, 2019
511.31
514.54
509.17
512.67
920,561
+0.78(+0.15%)
Nov 25, 2019
517.22
520.78
511.29
511.89
511,262
-3.45(-0.67%)
Nov 22, 2019
520.20
524.37
514.11
515.34
345,038
-2.39(-0.46%)
Nov 21, 2019
522.73
527.37
515.85
517.73
349,505
-7.94(-1.51%)
Nov 20, 2019
522.20
529.76
521.18
525.67
430,800
+3.51(+0.67%)
Nov 19, 2019
515.07
525.80
513.30
522.16
437,404
+8.51(+1.66%)
Nov 18, 2019
506.09
516.18
506.09
513.65
382,879
+7.18(+1.42%)
Nov 15, 2019
505.03
507.94
500.31
506.47
491,756
+5.25(+1.05%)
Nov 14, 2019
498.92
505.26
496.27
501.23
569,490
+3.66(+0.74%)
Nov 13, 2019
491.11
498.70
490.02
497.56
471,911
+8.73(+1.79%)
Nov 12, 2019
492.87
495.98
484.79
488.83
391,029
-3.46(-0.70%)
Nov 11, 2019
487.93
496.30
487.93
492.29
339,659
+4.31(+0.88%)
Nov 08, 2019
481.67
493.18
480.25
487.98
550,658
+7.19(+1.49%)
Nov 07, 2019
488.57
488.57
477.91
480.79
420,653
-8.63(-1.76%)
Nov 06, 2019
487.75
492.28
485.71
489.42
410,214
+4.31(+0.89%)
Nov 05, 2019
498.86
498.86
481.98
485.11
1,021,343
-14.73(-2.95%)
Nov 04, 2019
515.91
516.03
499.08
499.84
719,610
-17.52(-3.39%)
Nov 01, 2019
520.20
522.15
512.66
517.36
469,369
-4.18(-0.80%)
Oct 31, 2019
526.98
529.01
509.60
521.53
758,386
-4.03(-0.77%)
Oct 30, 2019
525.16
531.59
521.23
525.57
611,612
+3.35(+0.64%)
Oct 29, 2019
520.72
530.25
520.60
522.22
333,731
+0.36(+0.07%)
Oct 28, 2019
519.19
523.17
518.22
521.86
313,095
+1.28(+0.25%)
Oct 25, 2019
517.45
521.31
509.47
520.58
414,923
+2.21(+0.43%)
Oct 24, 2019
524.04
524.04
516.47
518.37
359,583
-3.02(-0.58%)
Oct 23, 2019
524.21
526.89
514.32
521.39
402,706
-3.05(-0.58%)
Oct 22, 2019
536.16
536.16
524.34
524.43
295,144
-6.83(-1.29%)
Oct 21, 2019
530.40
532.15
526.37
531.26
295,008
+0.86(+0.16%)
Oct 18, 2019
528.93
531.10
525.71
530.40
272,666
+4.21(+0.80%)
Oct 17, 2019
525.35
530.46
523.99
526.19
216,184
+3.63(+0.70%)
Oct 16, 2019
522.80
523.49
516.11
522.56
340,405
-3.46(-0.66%)
Oct 15, 2019
525.05
528.33
520.82
526.02
225,357
+3.82(+0.73%)
Oct 14, 2019
521.72
525.62
519.94
522.20
211,862
+0.82(+0.16%)
Oct 11, 2019
530.19
530.19
520.70
521.38
305,269
-5.14(-0.98%)
Oct 10, 2019
527.75
529.02
522.79
526.52
251,005
-2.58(-0.49%)
Oct 09, 2019
525.34
533.05
524.56
529.10
297,831
+5.06(+0.97%)
Oct 08, 2019
530.17
531.65
523.89
524.04
306,155
-7.19(-1.35%)
Oct 07, 2019
531.74
534.57
529.61
531.22
244,273
-3.99(-0.75%)
Oct 04, 2019
531.52
535.93
529.95
535.22
333,851
+5.43(+1.02%)
Oct 03, 2019
518.20
529.80
517.84
529.79
456,041
+13.09(+2.53%)
Oct 02, 2019
522.77
525.89
510.86
516.69
612,801
-7.43(-1.42%)
Oct 01, 2019
528.95
532.06
522.61
524.12
340,405
-6.63(-1.25%)
Sep 30, 2019
530.75
535.75
528.45
530.75
328,997
+0.16(+0.03%)
Sep 27, 2019
534.63
536.91
527.56
530.59
318,419
-5.89(-1.10%)
Sep 26, 2019
531.25
537.84
531.06
536.48
297,432
+3.47(+0.65%)
Sep 25, 2019
528.69
534.00
517.14
533.01
422,752
+6.62(+1.26%)
Sep 24, 2019
535.73
536.41
521.84
526.38
564,805
-8.89(-1.66%)
Sep 23, 2019
529.13
561.28
524.34
535.27
777,988
+14.04(+2.69%)
Sep 20, 2019
523.18
526.06
519.61
521.23
1,195,647
-2.37(-0.45%)
Sep 19, 2019
515.76
525.26
514.68
523.61
512,969
+7.39(+1.43%)
Sep 18, 2019
514.84
516.39
502.11
516.22
393,528
+1.92(+0.37%)
Sep 17, 2019
507.45
515.29
501.68
514.29
413,695
+8.26(+1.63%)
Sep 16, 2019
494.81
507.20
493.39
506.03
323,437
+12.08(+2.45%)
Sep 13, 2019
494.13
496.05
489.34
493.95
358,194
-1.91(-0.39%)
Sep 12, 2019
487.68
496.60
486.31
495.86
473,185
+9.61(+1.98%)
Sep 11, 2019
487.87
490.78
484.01
486.25
576,184
-2.76(-0.56%)
Sep 10, 2019
492.76
492.76
483.44
489.01
539,382
-6.23(-1.26%)
Sep 09, 2019
509.87
510.06
493.91
495.25
431,495
-14.61(-2.87%)
Sep 06, 2019
508.34
515.91
507.66
509.86
398,621
+2.84(+0.56%)
Sep 05, 2019
514.15
515.30
503.97
507.01
528,728
-6.89(-1.34%)
Sep 04, 2019
519.80
522.55
510.72
513.91
484,621
-6.83(-1.31%)
Sep 03, 2019
511.04
521.17
509.97
520.73
322,651
+8.86(+1.73%)
Aug 30, 2019
513.46
514.88
509.06
511.87
325,374
-1.33(-0.26%)
Aug 29, 2019
512.27
514.19
510.66
513.20
369,127
+3.86(+0.76%)
Aug 28, 2019
513.79
514.96
507.36
509.34
330,334
-3.67(-0.72%)
Aug 27, 2019
515.75
517.57
511.11
513.01
641,200
-1.07(-0.21%)
Aug 26, 2019
506.12
514.18
506.09
514.08
220,701
+8.52(+1.69%)
Aug 23, 2019
512.91
514.67
503.46
505.56
346,892
-4.60(-0.90%)
Aug 22, 2019
507.60
513.85
503.91
510.16
294,008
+2.13(+0.42%)
Aug 21, 2019
505.01
508.03
501.82
508.03
216,136
+4.69(+0.93%)
Aug 20, 2019
507.24
510.22
503.08
503.33
279,978
-5.77(-1.13%)
Aug 19, 2019
509.55
511.15
504.20
509.10
308,203
+3.59(+0.71%)
Aug 16, 2019
501.33
507.38
499.28
505.51
627,662
+5.01(+1.00%)
Aug 15, 2019
495.88
504.00
494.24
500.50
392,884
+5.92(+1.20%)
Aug 14, 2019
498.77
502.64
492.13
494.58
516,161
-7.79(-1.55%)
Aug 13, 2019
507.29
507.84
499.27
502.37
495,167
-4.51(-0.89%)
Aug 12, 2019
504.35
510.76
503.50
506.88
440,889
+0.81(+0.16%)
Aug 09, 2019
503.85
507.08
500.95
506.07
544,811
+2.91(+0.58%)
Aug 08, 2019
486.72
503.85
483.26
503.16
601,297
+14.79(+3.03%)
Aug 07, 2019
474.58
489.96
469.03
488.36
476,608
+12.12(+2.54%)
Aug 06, 2019
470.40
479.60
469.96
476.24
400,396
+6.58(+1.40%)
Aug 05, 2019
475.06
479.73
463.59
469.67
469,478
-10.45(-2.18%)
Aug 02, 2019
481.97
488.35
477.07
480.12
633,447
+1.23(+0.26%)
Aug 01, 2019
485.06
486.19
462.55
478.89
786,019
+18.92(+4.11%)
Jul 31, 2019
455.90
468.39
452.48
459.97
809,194
+3.00(+0.66%)
Jul 30, 2019
444.49
457.59
443.92
456.97
507,752
+11.21(+2.52%)
Jul 29, 2019
453.45
455.26
443.60
445.75
430,151
-2.04(-0.46%)
Jul 26, 2019
450.88
453.47
443.81
447.80
571,555
-1.53(-0.34%)
Jul 25, 2019
464.46
464.92
448.93
449.33
582,073
-16.34(-3.51%)
Jul 24, 2019
464.81
468.11
462.36
465.67
305,136
+0.91(+0.20%)
Jul 23, 2019
465.77
467.12
459.77
464.76
366,122
+0.85(+0.18%)
Jul 22, 2019
463.00
466.08
461.79
463.91
266,132
-0.19(-0.04%)
Jul 19, 2019
471.31
472.52
464.06
464.10
332,934
-5.09(-1.09%)
Jul 18, 2019
466.78
470.38
465.55
469.20
320,825
-0.01(-0.00%)
Jul 17, 2019
475.26
475.49
466.30
469.21
231,335
-1.87(-0.40%)
Jul 16, 2019
472.08
473.29
469.01
471.08
348,624
-2.54(-0.54%)
Jul 15, 2019
477.57
479.67
472.33
473.61
198,016
-0.94(-0.20%)
Jul 12, 2019
480.95
482.72
473.17
474.55
329,331
-5.38(-1.12%)
Jul 11, 2019
484.59
484.60
476.88
479.93
319,175
-3.00(-0.62%)
Jul 10, 2019
478.33
483.16
474.63
482.93
344,509
+5.19(+1.09%)
Jul 09, 2019
473.92
477.93
473.47
477.75
256,804
+2.14(+0.45%)
Jul 08, 2019
474.90
476.37
472.56
475.60
214,427
+0.90(+0.19%)
Jul 05, 2019
473.65
476.69
467.69
474.70
183,277
-0.71(-0.15%)
Jul 03, 2019
472.13
476.59
472.13
475.41
196,703
+3.67(+0.78%)
Jul 02, 2019
463.88
472.04
462.69
471.74
380,961
+11.61(+2.52%)
Jul 01, 2019
466.33
467.21
456.24
460.13
401,507
-1.85(-0.40%)
Jun 28, 2019
456.90
462.34
454.71
461.98
601,355
+5.59(+1.22%)
Jun 27, 2019
450.11
457.07
450.11
456.39
286,563
+7.25(+1.61%)
Jun 26, 2019
458.08
459.05
444.84
449.14
534,696
-8.95(-1.95%)
Jun 25, 2019
466.14
469.95
457.53
458.09
268,542
-9.15(-1.96%)
Jun 24, 2019
467.21
469.87
463.61
467.25
311,666
+1.79(+0.38%)
Jun 21, 2019
466.33
466.63
457.60
465.46
831,352
-0.26(-0.05%)
Jun 20, 2019
471.83
472.60
464.20
465.72
472,661
-2.56(-0.55%)
Jun 19, 2019
460.51
470.69
459.78
468.28
384,125
+7.27(+1.58%)
Jun 18, 2019
471.29
473.58
460.29
461.01
503,591
-7.56(-1.61%)
Jun 17, 2019
468.36
471.86
466.56
468.56
386,624
+1.43(+0.31%)
Jun 14, 2019
464.74
469.90
463.10
467.14
347,670
+2.40(+0.52%)
Jun 13, 2019
463.03
465.40
461.01
464.74
436,492
+3.32(+0.72%)
Jun 12, 2019
463.32
466.28
460.77
461.41
241,759
-0.52(-0.11%)
Jun 11, 2019
464.73
466.07
457.37
461.93
331,054
-1.63(-0.35%)
Jun 10, 2019
457.26
464.75
455.85
463.56
359,612
+5.88(+1.29%)
Jun 07, 2019
454.88
458.01
453.56
457.68
286,104
+4.53(+1.00%)
Jun 06, 2019
455.13
456.14
450.07
453.16
364,546
-0.58(-0.13%)
Jun 05, 2019
443.73
453.83
441.98
453.73
334,954
+13.04(+2.96%)
Jun 04, 2019
444.78
444.85
432.21
440.69
539,463
-4.15(-0.93%)
Jun 03, 2019
446.70
448.54
441.71
444.84
504,233
-0.19(-0.04%)
May 31, 2019
444.44
448.15
443.08
445.03
368,628
-1.39(-0.31%)
May 30, 2019
442.57
446.90
442.57
446.42
363,029
+4.36(+0.99%)
May 29, 2019
449.80
450.35
440.92
442.06
303,424
-7.95(-1.77%)
May 28, 2019
455.12
458.23
450.01
450.01
311,226
-4.85(-1.07%)
May 24, 2019
456.91
458.05
454.34
454.86
274,643
+0.24(+0.05%)
May 23, 2019
451.51
454.91
450.72
454.62
510,707
+2.08(+0.46%)
May 22, 2019
443.25
453.12
440.20
452.54
363,044
+8.74(+1.97%)
May 21, 2019
437.83
445.30
437.83
443.80
440,066
+6.22(+1.42%)
May 20, 2019
444.66
445.16
437.57
437.58
416,300
-9.26(-2.07%)
May 17, 2019
444.42
447.35
442.18
446.84
317,532
-1.35(-0.30%)
May 16, 2019
444.33
450.23
443.87
448.19
358,786
+4.69(+1.06%)
May 15, 2019
441.35
445.11
440.33
443.51
306,225
+2.39(+0.54%)
May 14, 2019
435.23
441.57
434.74
441.12
460,504
+7.07(+1.63%)
May 13, 2019
431.60
434.91
430.61
434.05
547,698
-3.26(-0.75%)
May 10, 2019
434.06
439.05
432.58
437.31
480,796
+2.94(+0.68%)
May 09, 2019
435.45
436.86
431.10
434.37
368,489
-2.18(-0.50%)
May 08, 2019
431.61
440.79
429.87
436.54
648,014
+3.69(+0.85%)
May 07, 2019
435.56
436.11
430.12
432.85
575,026
-3.28(-0.75%)
May 06, 2019
430.60
438.20
430.42
436.13
544,716
+1.40(+0.32%)
May 03, 2019
425.01
434.73
423.26
434.73
461,047
+10.92(+2.58%)
May 02, 2019
428.36
437.42
421.01
423.81
796,833
+13.67(+3.33%)
May 01, 2019
413.41
418.80
409.70
410.14
547,463
-4.27(-1.03%)
Apr 30, 2019
409.79
415.74
406.52
414.42
447,808
+5.37(+1.31%)
Apr 29, 2019
411.55
413.76
406.72
409.05
325,047
-3.86(-0.94%)
Apr 26, 2019
413.61
413.61
401.67
412.91
396,092
-0.77(-0.19%)
Apr 25, 2019
410.96
415.40
407.63
413.68
245,583
+0.39(+0.09%)
Apr 24, 2019
410.84
413.94
406.42
413.29
294,487
+2.96(+0.72%)
Apr 23, 2019
409.63
412.70
405.13
410.32
405,797
+2.72(+0.67%)
Apr 22, 2019
406.25
409.19
403.59
407.61
488,514
+0.72(+0.18%)
Apr 18, 2019
410.29
410.29
405.52
406.89
496,486
-0.98(-0.24%)
Apr 17, 2019
414.15
414.24
405.60
407.87
375,541
-4.69(-1.14%)
Apr 16, 2019
421.00
421.00
411.34
412.56
380,674
-6.69(-1.60%)
Apr 15, 2019
421.35
422.04
416.83
419.25
313,875
-3.08(-0.73%)
Apr 12, 2019
417.26
422.89
413.52
422.33
405,857
+2.47(+0.59%)
Apr 11, 2019
416.50
421.91
416.50
419.86
281,166
-0.49(-0.12%)
Apr 10, 2019
420.67
421.97
418.81
420.35
333,815
+1.00(+0.24%)
Apr 09, 2019
422.15
423.10
418.48
419.35
312,211
-3.01(-0.71%)
Apr 08, 2019
425.39
426.53
419.54
422.35
275,453
-2.93(-0.69%)
Apr 05, 2019
421.04
425.89
419.66
425.28
312,375
+4.72(+1.12%)
Apr 04, 2019
421.57
423.56
419.15
420.56
492,506
-0.52(-0.12%)
Apr 03, 2019
420.80
424.81
415.31
421.08
583,332
+1.43(+0.34%)
Apr 02, 2019
416.93
420.84
414.71
419.65
531,035
+3.77(+0.91%)
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.