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
FedEx Corp
(NY:
FDX
)
248.60
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 29, 2022
196.71
200.09
189.67
190.38
2,446,405
-7.77(-3.92%)
Apr 28, 2022
193.33
198.36
192.16
198.15
2,360,861
+7.27(+3.81%)
Apr 27, 2022
189.88
193.08
187.90
190.88
1,684,721
-0.71(-0.37%)
Apr 26, 2022
195.87
196.66
189.90
191.59
2,016,199
-5.17(-2.63%)
Apr 25, 2022
195.47
197.15
189.39
196.76
2,257,529
+0.18(+0.09%)
Apr 22, 2022
196.97
199.17
195.67
196.58
2,207,621
-1.58(-0.80%)
Apr 21, 2022
201.15
201.89
196.85
198.16
2,191,667
-2.23(-1.11%)
Apr 20, 2022
201.69
205.07
200.29
200.39
1,903,808
+0.36(+0.18%)
Apr 19, 2022
195.95
201.26
195.68
200.03
1,838,601
+5.32(+2.73%)
Apr 18, 2022
196.88
198.28
193.48
194.71
1,576,277
-2.38(-1.21%)
Apr 14, 2022
198.34
199.73
196.33
197.09
2,006,665
-0.55(-0.28%)
Apr 13, 2022
195.81
198.82
194.55
197.63
1,425,505
+1.85(+0.94%)
Apr 12, 2022
195.55
198.46
193.82
195.79
2,120,792
+0.25(+0.13%)
Apr 11, 2022
191.22
198.92
191.22
195.54
2,172,063
+2.49(+1.29%)
Apr 08, 2022
193.59
195.11
191.20
193.05
2,423,056
-2.16(-1.10%)
Apr 07, 2022
195.15
196.42
190.83
195.20
3,364,670
-0.22(-0.11%)
Apr 06, 2022
200.69
200.69
194.99
195.42
3,643,435
-6.73(-3.33%)
Apr 05, 2022
206.28
209.64
201.81
202.16
3,277,618
-6.67(-3.19%)
Apr 04, 2022
209.21
211.57
207.63
208.82
3,634,463
-3.12(-1.47%)
Apr 01, 2022
221.66
221.94
211.71
211.95
3,586,480
-9.71(-4.38%)
Mar 31, 2022
223.51
225.91
221.56
221.66
1,856,304
-3.70(-1.64%)
Mar 30, 2022
227.27
228.17
224.30
225.36
2,204,016
-3.18(-1.39%)
Mar 29, 2022
226.79
231.41
226.12
228.54
4,233,526
+8.16(+3.70%)
Mar 28, 2022
217.30
220.48
216.13
220.38
1,801,959
+3.34(+1.54%)
Mar 25, 2022
216.49
217.50
214.54
217.03
1,516,944
+1.38(+0.64%)
Mar 24, 2022
213.32
215.97
211.33
215.65
2,094,725
+3.50(+1.65%)
Mar 23, 2022
215.29
216.56
211.76
212.16
1,809,480
-4.89(-2.25%)
Mar 22, 2022
213.71
219.08
213.13
217.04
2,745,658
+4.22(+1.99%)
Mar 21, 2022
208.56
213.82
208.33
212.82
3,585,112
+3.11(+1.48%)
Mar 18, 2022
210.75
210.93
203.98
209.71
9,675,282
-8.69(-3.98%)
Mar 17, 2022
212.41
219.77
211.13
218.39
5,922,092
+1.96(+0.91%)
Mar 16, 2022
209.72
216.52
209.55
216.43
3,223,171
+9.29(+4.49%)
Mar 15, 2022
205.76
208.43
203.02
207.14
1,939,790
+4.89(+2.42%)
Mar 14, 2022
203.57
205.88
200.03
202.25
2,276,394
-1.96(-0.96%)
Mar 11, 2022
210.75
211.14
203.78
204.22
2,449,290
-5.84(-2.78%)
Mar 10, 2022
203.85
210.48
210.06
2,645,821
+2.45(+1.18%)
Mar 09, 2022
200.21
209.23
200.21
207.61
3,332,061
+12.19(+6.24%)
Mar 08, 2022
194.06
200.57
190.66
195.41
3,055,433
+2.78(+1.44%)
Mar 07, 2022
203.09
204.40
192.20
192.63
3,621,530
-12.89(-6.27%)
Mar 04, 2022
208.83
209.79
203.37
205.52
2,565,970
-5.77(-2.73%)
Mar 03, 2022
212.55
214.76
210.23
211.29
2,583,312
+1.97(+0.94%)
Mar 02, 2022
206.64
212.50
204.59
209.32
2,377,886
+4.14(+2.02%)
Mar 01, 2022
211.03
211.90
203.01
205.18
2,179,536
-7.03(-3.31%)
Feb 28, 2022
207.34
212.56
205.94
212.20
2,593,933
+1.48(+0.70%)
Feb 25, 2022
206.73
212.56
206.37
210.72
2,057,064
+4.58(+2.22%)
Feb 24, 2022
198.58
206.76
196.97
206.14
3,144,181
+1.03(+0.50%)
Feb 23, 2022
208.78
210.07
205.02
205.11
2,358,934
-2.82(-1.35%)
Feb 22, 2022
210.18
211.61
206.53
207.93
2,641,088
-4.24(-2.00%)
Feb 18, 2022
212.16
0
-2.04(-0.95%)
Feb 17, 2022
217.13
217.53
213.95
214.21
1,482,679
-4.43(-2.03%)
Feb 16, 2022
218.63
219.95
214.25
218.64
2,559,491
-1.33(-0.60%)
Feb 15, 2022
221.22
223.56
219.59
219.96
2,741,180
+1.85(+0.85%)
Feb 14, 2022
220.85
221.70
216.69
218.11
2,629,120
-3.58(-1.61%)
Feb 11, 2022
229.18
229.61
220.76
221.69
4,903,075
-7.83(-3.41%)
Feb 10, 2022
231.40
232.77
228.69
229.52
2,737,903
-3.66(-1.57%)
Feb 09, 2022
234.66
237.34
232.58
233.18
1,810,088
+0.36(+0.16%)
Feb 08, 2022
233.65
235.16
231.99
232.81
2,076,606
+0.12(+0.05%)
Feb 07, 2022
233.81
234.42
231.63
232.69
1,699,546
-0.36(-0.16%)
Feb 04, 2022
235.09
235.88
231.08
233.05
2,243,619
-3.06(-1.30%)
Feb 03, 2022
238.56
235.87
236.12
1,888,856
-4.30(-1.79%)
Feb 02, 2022
241.96
242.02
237.58
240.41
1,827,920
-0.17(-0.07%)
Feb 01, 2022
243.24
244.87
240.09
240.59
4,812,628
+5.86(+2.50%)
Jan 31, 2022
232.98
235.01
234.72
3,555,066
+1.03(+0.44%)
Jan 28, 2022
230.22
233.82
228.30
233.69
2,396,230
+2.72(+1.18%)
Jan 27, 2022
234.14
236.42
228.82
230.97
1,954,231
-1.17(-0.51%)
Jan 26, 2022
234.68
237.00
230.29
232.15
2,105,903
-0.84(-0.36%)
Jan 25, 2022
230.79
235.17
228.18
232.99
2,126,705
-1.60(-0.68%)
Jan 24, 2022
228.71
234.81
226.12
234.59
3,196,310
+0.77(+0.33%)
Jan 21, 2022
238.32
238.67
232.90
233.82
3,208,993
-5.57(-2.33%)
Jan 20, 2022
242.23
244.40
239.29
239.38
1,749,316
-1.38(-0.57%)
Jan 19, 2022
241.85
244.22
240.76
240.77
1,371,928
-1.09(-0.45%)
Jan 18, 2022
241.22
242.72
238.91
241.85
2,009,729
-2.76(-1.13%)
Jan 14, 2022
244.61
0
-1.38(-0.56%)
Jan 13, 2022
245.56
248.33
244.69
246.00
1,737,074
+1.39(+0.57%)
Jan 12, 2022
244.48
247.27
243.24
244.60
1,483,031
+0.64(+0.26%)
Jan 11, 2022
244.93
245.73
240.72
243.97
2,118,275
-0.97(-0.39%)
Jan 10, 2022
250.72
250.72
241.07
244.93
4,769,219
-7.10(-2.82%)
Jan 07, 2022
250.79
254.53
250.71
252.03
1,724,055
+0.76(+0.30%)
Jan 06, 2022
250.12
253.01
248.35
251.27
1,945,904
+1.01(+0.40%)
Jan 05, 2022
253.00
254.71
250.00
250.26
2,551,138
-2.65(-1.05%)
Jan 04, 2022
247.89
253.89
247.56
252.91
2,708,128
+6.07(+2.46%)
Jan 03, 2022
248.03
249.84
245.32
246.84
1,839,956
-0.09(-0.03%)
Dec 31, 2021
245.90
248.46
245.29
246.93
1,332,672
+0.08(+0.03%)
Dec 30, 2021
246.21
248.42
245.84
246.85
1,870,035
+1.02(+0.42%)
Dec 29, 2021
244.86
246.80
244.63
245.83
1,534,809
+1.00(+0.41%)
Dec 28, 2021
244.42
246.66
243.91
244.82
1,406,166
+0.18(+0.07%)
Dec 27, 2021
243.44
245.55
242.83
244.64
1,548,798
+2.32(+0.96%)
Dec 23, 2021
239.51
244.62
239.30
242.32
2,198,923
+3.69(+1.54%)
Dec 22, 2021
240.92
241.29
238.01
238.64
2,432,486
-1.90(-0.79%)
Dec 21, 2021
237.03
241.31
236.59
240.54
2,646,446
+6.11(+2.61%)
Dec 20, 2021
238.96
241.43
234.33
234.43
2,888,397
-4.55(-1.91%)
Dec 17, 2021
242.25
248.70
236.82
238.98
10,628,669
+11.27(+4.95%)
Dec 16, 2021
231.58
233.66
227.62
227.72
4,593,800
-2.16(-0.94%)
Dec 15, 2021
229.17
231.27
228.18
229.87
1,778,445
+0.71(+0.31%)
Dec 14, 2021
229.13
233.79
228.52
229.17
1,767,313
-0.82(-0.36%)
Dec 13, 2021
233.63
234.36
229.60
229.99
1,769,618
-5.14(-2.18%)
Dec 10, 2021
234.66
237.05
233.43
235.12
1,335,822
+1.70(+0.73%)
Dec 09, 2021
231.76
235.44
231.38
233.43
1,343,039
+0.48(+0.20%)
Dec 08, 2021
235.61
235.61
232.03
232.95
1,360,746
-2.20(-0.94%)
Dec 07, 2021
235.22
236.99
234.33
235.15
1,781,375
+1.91(+0.82%)
Dec 06, 2021
231.28
235.07
230.54
233.24
1,921,361
+4.01(+1.75%)
Dec 03, 2021
225.22
229.72
224.98
229.23
2,563,325
+5.27(+2.35%)
Dec 02, 2021
216.81
225.79
216.44
223.96
2,250,803
+7.16(+3.30%)
Dec 01, 2021
223.67
226.71
216.64
216.80
2,455,669
-2.47(-1.12%)
Nov 30, 2021
226.72
227.49
218.82
219.26
3,532,672
-9.71(-4.24%)
Nov 29, 2021
228.43
229.94
225.65
228.97
1,780,133
+2.30(+1.02%)
Nov 26, 2021
225.87
227.87
224.16
226.67
1,865,760
-5.16(-2.22%)
Nov 24, 2021
233.19
234.99
231.82
231.83
1,729,424
-2.72(-1.16%)
Nov 23, 2021
235.09
235.76
232.59
234.55
1,494,658
-1.48(-0.63%)
Nov 22, 2021
230.99
238.99
230.37
236.03
2,296,397
+5.04(+2.18%)
Nov 19, 2021
233.17
234.33
230.85
230.99
2,133,681
-1.93(-0.83%)
Nov 18, 2021
235.99
233.76
232.84
232.92
2,454,116
-2.50(-1.06%)
Nov 17, 2021
240.43
241.11
235.25
235.42
2,209,718
-5.55(-2.30%)
Nov 16, 2021
239.85
242.99
239.54
240.97
1,632,191
+0.84(+0.35%)
Nov 15, 2021
242.23
242.94
238.18
240.13
2,093,453
-1.50(-0.62%)
Nov 12, 2021
239.79
242.59
238.86
241.64
2,222,686
+2.75(+1.15%)
Nov 11, 2021
237.39
240.99
236.74
238.89
2,154,215
+1.37(+0.58%)
Nov 10, 2021
235.77
237.52
1,954,222
+0.07(+0.03%)
Nov 09, 2021
237.95
238.41
234.23
237.45
1,923,955
+0.90(+0.38%)
Nov 08, 2021
233.02
237.60
232.83
236.55
2,743,755
+5.48(+2.37%)
Nov 05, 2021
234.67
234.88
229.80
231.06
2,085,137
-2.13(-0.91%)
Nov 04, 2021
230.09
233.71
229.07
233.20
3,035,351
+4.75(+2.08%)
Nov 03, 2021
224.07
228.88
223.31
228.45
2,132,141
+4.05(+1.80%)
Nov 02, 2021
225.07
225.94
223.67
224.40
1,564,911
+0.12(+0.05%)
Nov 01, 2021
225.84
223.94
223.37
224.28
1,503,938
+0.10(+0.05%)
Oct 29, 2021
222.64
226.88
222.29
224.17
2,101,177
-0.41(-0.18%)
Oct 28, 2021
224.20
224.75
221.91
224.58
1,810,411
+0.64(+0.28%)
Oct 27, 2021
227.00
228.43
223.75
223.95
2,812,503
-2.42(-1.07%)
Oct 26, 2021
227.47
226.36
3,220,000
+2.31(+1.03%)
Oct 25, 2021
222.09
224.83
221.29
224.05
2,673,876
+2.30(+1.04%)
Oct 22, 2021
221.64
223.38
221.16
221.75
2,708,012
+0.13(+0.06%)
Oct 21, 2021
220.15
222.11
219.59
221.61
4,025,548
+1.47(+0.67%)
Oct 20, 2021
219.22
220.77
218.11
220.15
2,643,615
+1.88(+0.86%)
Oct 19, 2021
218.10
219.28
216.70
218.26
2,193,143
+1.28(+0.59%)
Oct 18, 2021
217.03
218.67
215.75
216.99
2,809,277
-1.09(-0.50%)
Oct 15, 2021
217.34
218.44
216.37
218.07
4,389,583
+1.59(+0.73%)
Oct 14, 2021
215.48
217.55
215.01
216.48
2,986,131
+3.54(+1.66%)
Oct 13, 2021
211.31
214.56
208.93
212.94
4,828,970
+2.29(+1.09%)
Oct 12, 2021
209.22
211.37
209.09
210.65
2,670,157
+1.43(+0.68%)
Oct 11, 2021
213.23
213.75
208.78
209.22
3,029,539
-3.45(-1.62%)
Oct 08, 2021
211.68
213.14
210.74
212.67
2,484,805
+0.47(+0.22%)
Oct 07, 2021
216.06
216.68
211.75
212.20
4,154,160
-1.19(-0.56%)
Oct 06, 2021
211.37
214.09
209.23
213.39
3,837,269
-0.07(-0.03%)
Oct 05, 2021
207.01
215.54
205.91
213.46
5,595,193
+6.09(+2.94%)
Oct 04, 2021
210.57
213.20
206.78
207.37
4,121,380
-4.44(-2.09%)
Oct 01, 2021
209.40
213.29
207.66
211.80
4,237,464
+3.08(+1.48%)
Sep 30, 2021
210.91
212.41
208.47
208.72
4,052,547
-1.71(-0.81%)
Sep 29, 2021
212.25
213.29
210.15
210.43
3,922,936
-1.25(-0.59%)
Sep 28, 2021
214.93
217.06
211.07
211.68
4,954,267
-3.91(-1.81%)
Sep 27, 2021
215.10
218.20
215.01
215.59
4,552,596
-0.12(-0.06%)
Sep 24, 2021
217.01
217.96
215.68
215.71
5,225,932
-2.17(-1.00%)
Sep 23, 2021
218.03
220.14
217.08
217.88
7,450,306
-0.15(-0.07%)
Sep 22, 2021
222.89
223.65
217.94
218.03
18,676,466
-21.88(-9.12%)
Sep 21, 2021
240.80
241.64
236.78
239.92
4,683,307
+1.21(+0.51%)
Sep 20, 2021
239.96
241.73
236.19
238.71
3,645,251
-4.21(-1.73%)
Sep 17, 2021
243.09
245.28
241.84
242.91
3,243,460
-3.01(-1.22%)
Sep 16, 2021
245.53
246.88
243.69
245.92
1,797,888
+1.70(+0.70%)
Sep 15, 2021
243.95
247.13
242.59
244.22
2,401,452
+1.32(+0.54%)
Sep 14, 2021
249.57
250.28
242.43
242.90
2,712,249
-6.34(-2.54%)
Sep 13, 2021
246.95
249.27
245.32
249.23
1,940,972
+4.10(+1.67%)
Sep 10, 2021
248.93
249.58
244.85
245.13
1,806,282
-1.59(-0.64%)
Sep 09, 2021
246.64
250.06
244.88
246.72
2,240,142
-1.71(-0.69%)
Sep 08, 2021
250.56
250.60
246.36
248.44
2,062,496
-2.49(-0.99%)
Sep 07, 2021
253.47
254.48
250.28
250.93
1,717,507
-2.28(-0.90%)
Sep 03, 2021
253.70
255.63
252.12
253.21
1,602,762
-1.00(-0.39%)
Sep 02, 2021
253.47
256.01
253.41
254.21
1,377,875
+1.82(+0.72%)
Sep 01, 2021
252.55
253.83
250.13
252.39
1,855,326
+0.23(+0.09%)
Aug 31, 2021
252.52
253.34
251.21
252.17
1,725,224
+0.14(+0.06%)
Aug 30, 2021
255.07
255.17
251.93
252.02
1,855,231
-2.24(-0.88%)
Aug 27, 2021
253.84
255.54
253.32
254.26
1,635,252
+0.42(+0.16%)
Aug 26, 2021
256.20
256.20
253.21
253.85
1,382,194
-2.76(-1.08%)
Aug 25, 2021
254.36
258.01
253.70
256.61
2,229,537
+2.43(+0.96%)
Aug 24, 2021
253.20
255.38
252.75
254.18
2,224,677
+0.86(+0.34%)
Aug 23, 2021
254.36
255.44
253.10
253.31
2,149,982
+0.33(+0.13%)
Aug 20, 2021
252.84
254.83
250.63
252.98
2,533,506
-0.96(-0.38%)
Aug 19, 2021
256.26
256.95
251.55
253.94
3,266,059
-4.94(-1.91%)
Aug 18, 2021
262.01
263.50
258.55
258.88
2,250,150
-4.84(-1.84%)
Aug 17, 2021
265.00
266.22
260.80
263.72
3,097,564
-3.61(-1.35%)
Aug 16, 2021
262.71
268.48
261.15
267.32
2,907,231
+4.25(+1.62%)
Aug 13, 2021
261.22
264.56
260.77
263.07
2,050,574
+1.02(+0.39%)
Aug 12, 2021
262.43
264.43
259.76
262.05
1,276,432
-0.16(-0.06%)
Aug 11, 2021
258.55
263.05
257.45
262.21
2,125,219
+4.76(+1.85%)
Aug 10, 2021
258.63
260.40
257.17
257.45
2,259,356
-1.34(-0.52%)
Aug 09, 2021
261.05
261.93
258.69
258.79
1,945,390
-3.42(-1.30%)
Aug 06, 2021
262.59
264.28
261.03
262.21
1,793,062
+0.45(+0.17%)
Aug 05, 2021
261.86
263.64
260.69
261.76
2,201,778
+0.64(+0.25%)
Aug 04, 2021
265.11
266.02
261.08
261.12
2,083,568
-5.40(-2.03%)
Aug 03, 2021
262.22
267.38
260.29
266.52
2,265,674
+4.41(+1.68%)
Aug 02, 2021
266.50
268.22
261.37
262.10
2,622,238
-3.60(-1.35%)
Jul 30, 2021
265.75
267.65
263.65
265.70
2,462,530
-1.87(-0.70%)
Jul 29, 2021
267.49
270.16
266.88
267.57
1,914,889
+0.09(+0.03%)
Jul 28, 2021
269.74
269.83
266.01
267.49
2,879,421
-0.76(-0.28%)
Jul 27, 2021
272.87
273.70
264.91
268.24
5,092,107
-14.11(-5.00%)
Jul 26, 2021
281.02
283.31
280.60
282.36
1,269,384
+0.41(+0.15%)
Jul 23, 2021
282.64
283.46
281.02
281.95
1,054,369
+0.43(+0.15%)
Jul 22, 2021
282.40
283.64
280.99
281.52
1,034,555
-1.64(-0.58%)
Jul 21, 2021
282.37
286.58
282.20
283.16
1,410,917
+0.31(+0.11%)
Jul 20, 2021
280.37
283.82
279.46
282.85
1,745,016
+3.04(+1.09%)
Jul 19, 2021
272.54
280.31
271.75
279.81
3,005,845
+2.21(+0.80%)
Jul 16, 2021
281.60
281.88
277.22
277.60
2,081,723
-3.41(-1.21%)
Jul 15, 2021
279.04
283.53
278.72
281.01
1,228,830
+0.21(+0.07%)
Jul 14, 2021
283.45
285.55
279.61
280.80
1,508,279
-3.06(-1.08%)
Jul 13, 2021
283.77
287.25
283.49
283.86
1,841,110
-0.56(-0.20%)
Jul 12, 2021
282.15
286.86
279.61
284.42
2,006,835
+3.10(+1.10%)
Jul 09, 2021
280.75
283.02
278.26
281.31
2,441,948
+3.00(+1.08%)
Jul 08, 2021
272.54
279.62
271.30
278.31
2,076,860
-0.29(-0.11%)
Jul 07, 2021
279.04
280.13
276.42
278.61
2,416,325
-1.01(-0.36%)
Jul 06, 2021
284.14
284.38
277.71
279.62
2,404,365
-4.53(-1.59%)
Jul 02, 2021
284.63
284.63
282.23
284.14
1,408,472
+0.25(+0.09%)
Jul 01, 2021
284.68
284.82
281.71
283.89
1,842,818
+0.75(+0.26%)
Jun 30, 2021
280.96
283.42
279.99
283.14
1,906,528
+0.42(+0.15%)
Jun 29, 2021
280.93
284.26
279.84
282.73
3,785,795
+3.70(+1.33%)
Jun 28, 2021
278.09
279.65
274.71
279.03
3,723,776
+1.94(+0.70%)
Jun 25, 2021
277.84
279.75
271.94
277.09
12,245,338
-10.43(-3.63%)
Jun 24, 2021
285.64
288.37
283.06
287.52
5,273,173
+5.98(+2.13%)
Jun 23, 2021
284.03
284.64
280.40
281.54
2,276,015
-0.30(-0.11%)
Jun 22, 2021
279.22
283.19
278.20
281.84
2,375,191
+4.29(+1.55%)
Jun 21, 2021
272.63
279.32
272.47
277.55
2,028,559
+7.42(+2.75%)
Jun 18, 2021
268.51
274.12
266.99
270.13
2,714,791
-2.13(-0.78%)
Jun 17, 2021
278.81
279.05
270.38
272.26
2,500,459
-6.73(-2.41%)
Jun 16, 2021
282.58
283.45
276.90
278.99
1,779,025
-4.37(-1.54%)
Jun 15, 2021
279.28
283.91
278.25
283.36
1,936,901
+5.97(+2.15%)
Jun 14, 2021
280.92
281.35
276.49
277.39
1,347,048
-2.94(-1.05%)
Jun 11, 2021
277.65
280.40
277.65
280.32
1,720,479
+3.08(+1.11%)
Jun 10, 2021
277.96
279.85
275.70
277.25
1,913,558
-0.26(-0.09%)
Jun 09, 2021
286.47
286.51
275.00
277.50
4,601,072
-8.97(-3.13%)
Jun 08, 2021
286.68
287.32
282.72
286.47
1,582,333
-0.72(-0.25%)
Jun 07, 2021
286.87
288.01
283.28
287.19
2,070,363
+1.16(+0.40%)
Jun 04, 2021
290.45
291.60
283.70
286.03
2,229,894
-3.97(-1.37%)
Jun 03, 2021
289.13
291.39
286.09
290.00
1,390,483
-0.25(-0.08%)
Jun 02, 2021
296.33
296.33
287.65
290.25
2,205,090
-4.05(-1.38%)
Jun 01, 2021
301.32
301.58
293.57
294.30
1,353,843
-3.75(-1.26%)
May 28, 2021
299.18
299.88
296.34
298.05
1,080,453
-0.74(-0.25%)
May 27, 2021
295.87
302.87
295.26
298.79
2,806,397
+4.58(+1.56%)
May 26, 2021
294.18
296.17
291.62
294.20
1,790,113
+2.04(+0.70%)
May 25, 2021
296.33
296.69
291.33
292.16
1,723,355
-3.08(-1.04%)
May 24, 2021
296.83
296.83
292.79
295.24
1,909,646
+2.12(+0.72%)
May 21, 2021
293.90
298.50
292.92
293.12
1,852,187
+0.52(+0.18%)
May 20, 2021
292.68
295.34
290.43
292.60
1,348,694
+1.06(+0.36%)
May 19, 2021
287.81
292.01
283.94
291.54
1,833,141
+1.78(+0.61%)
May 18, 2021
293.20
293.76
289.75
289.75
1,105,008
-3.04(-1.04%)
May 17, 2021
293.50
294.97
290.35
292.79
993,158
-0.16(-0.05%)
May 14, 2021
288.98
293.97
288.98
292.95
1,537,068
+5.71(+1.99%)
May 13, 2021
281.24
289.07
280.70
287.25
1,525,997
+7.00(+2.50%)
May 12, 2021
286.09
288.53
279.10
280.25
2,057,768
-9.12(-3.15%)
May 11, 2021
287.60
291.49
284.57
289.37
2,292,827
-3.44(-1.17%)
May 10, 2021
297.93
300.12
292.80
292.80
1,831,038
-5.13(-1.72%)
May 07, 2021
291.60
298.32
291.60
297.94
1,928,797
+3.53(+1.20%)
May 06, 2021
289.04
295.35
287.32
294.40
2,705,463
+4.19(+1.45%)
May 05, 2021
290.03
293.49
286.16
290.21
2,672,665
+2.13(+0.74%)
May 04, 2021
286.58
288.95
283.38
288.08
2,607,298
-0.26(-0.09%)
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.