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
Real Estate Bear -3X Direxion
(NY:
DRV
)
41.36
-0.05 (-0.12%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 28, 2017
540.44
560.89
540.44
554.85
2,999
+15.80(+2.93%)
Apr 27, 2017
536.26
541.37
528.36
539.05
2,264
+3.25(+0.61%)
Apr 26, 2017
522.78
536.84
519.53
535.79
1,259
+13.48(+2.58%)
Apr 25, 2017
528.36
530.22
521.28
522.32
1,314
-6.97(-1.32%)
Apr 24, 2017
512.09
542.76
505.13
529.29
5,052
+15.80(+3.08%)
Apr 21, 2017
507.91
515.35
507.07
513.49
1,153
+6.04(+1.19%)
Apr 20, 2017
507.91
517.67
506.52
507.45
875
-0.46(-0.09%)
Apr 19, 2017
506.98
510.24
501.41
507.91
1,565
+2.32(+0.46%)
Apr 18, 2017
508.84
510.70
504.19
505.59
2,972
-2.79(-0.55%)
Apr 17, 2017
524.18
524.18
508.38
508.38
2,634
-19.98(-3.78%)
Apr 13, 2017
525.57
529.75
521.85
528.36
2,134
+3.25(+0.62%)
Apr 12, 2017
522.78
527.43
517.21
525.11
1,192
+2.32(+0.44%)
Apr 11, 2017
531.61
534.86
519.07
522.78
3,818
-10.22(-1.92%)
Apr 10, 2017
543.23
545.87
530.68
533.00
2,406
-10.69(-1.97%)
Apr 07, 2017
542.76
546.95
536.26
543.69
1,925
-1.86(-0.34%)
Apr 06, 2017
557.17
564.09
543.23
545.55
1,788
-9.29(-1.68%)
Apr 05, 2017
557.17
557.17
545.55
554.85
1,030
-1.86(-0.33%)
Apr 04, 2017
559.03
560.42
545.55
556.71
1,822
+0.47(+0.08%)
Apr 03, 2017
565.53
566.00
553.45
556.24
1,433
-5.11(-0.91%)
Mar 31, 2017
570.65
574.36
555.78
561.35
1,569
-9.76(-1.71%)
Mar 30, 2017
576.22
588.30
568.79
571.11
1,766
-3.72(-0.65%)
Mar 29, 2017
584.12
588.77
574.65
574.83
844
-8.37(-1.43%)
Mar 28, 2017
594.35
604.10
581.80
583.19
2,152
-8.36(-1.41%)
Mar 27, 2017
579.48
597.59
571.58
591.56
2,023
+15.34(+2.66%)
Mar 24, 2017
572.50
577.99
565.53
576.22
1,082
+1.86(+0.32%)
Mar 23, 2017
585.98
589.70
559.96
574.36
2,308
-11.62(-1.98%)
Mar 22, 2017
585.52
605.03
583.20
585.98
2,111
+0.00(+0.00%)
Mar 21, 2017
577.62
588.85
572.04
585.98
1,512
+5.11(+0.88%)
Mar 20, 2017
577.15
583.58
572.50
580.87
467
+3.25(+0.56%)
Mar 17, 2017
579.94
585.84
572.04
577.62
662
-7.44(-1.27%)
Mar 16, 2017
583.66
588.30
574.36
585.05
890
+3.25(+0.56%)
Mar 15, 2017
613.86
613.86
573.90
581.80
3,493
-38.57(-6.22%)
Mar 14, 2017
627.62
630.59
616.18
620.37
1,490
+1.86(+0.30%)
Mar 13, 2017
621.76
625.51
609.22
618.51
2,405
-5.58(-0.89%)
Mar 10, 2017
606.89
633.84
590.16
624.09
2,833
+6.51(+1.05%)
Mar 09, 2017
594.81
621.76
585.05
617.58
3,591
+26.49(+4.48%)
Mar 08, 2017
570.18
592.49
568.79
591.09
2,464
+30.67(+5.47%)
Mar 07, 2017
553.92
567.86
553.92
560.42
516
+7.90(+1.43%)
Mar 06, 2017
547.88
560.09
547.88
552.52
959
+7.44(+1.36%)
Mar 03, 2017
539.98
560.89
539.98
545.09
1,793
+6.04(+1.12%)
Mar 02, 2017
533.00
544.23
532.54
539.05
874
+8.37(+1.58%)
Mar 01, 2017
534.86
535.79
521.39
530.68
1,404
+5.11(+0.97%)
Feb 28, 2017
515.81
528.36
515.81
525.57
685
+10.22(+1.98%)
Feb 27, 2017
524.18
524.18
508.84
515.35
1,190
-8.83(-1.68%)
Feb 24, 2017
532.08
539.05
522.78
524.18
1,547
-6.97(-1.31%)
Feb 23, 2017
534.40
544.16
530.68
531.15
1,384
-7.90(-1.47%)
Feb 22, 2017
534.86
546.95
526.50
539.05
2,691
+4.65(+0.87%)
Feb 21, 2017
557.63
559.03
532.54
534.40
3,480
-20.91(-3.77%)
Feb 17, 2017
555.31
555.31
555.31
0
-3.25(-0.58%)
Feb 16, 2017
566.93
566.93
547.41
558.56
1,587
-9.76(-1.72%)
Feb 15, 2017
575.76
583.66
566.00
568.32
1,827
+5.11(+0.91%)
Feb 14, 2017
556.71
574.36
556.71
563.21
1,885
+8.83(+1.59%)
Feb 13, 2017
552.99
562.38
546.95
554.38
1,155
-0.93(-0.17%)
Feb 10, 2017
566.46
569.72
553.92
555.31
1,027
-11.62(-2.05%)
Feb 09, 2017
571.11
572.50
564.14
566.93
1,077
-3.72(-0.65%)
Feb 08, 2017
581.80
585.05
566.93
570.65
945
-14.87(-2.54%)
Feb 07, 2017
577.62
587.90
571.58
585.52
550
+6.51(+1.12%)
Feb 06, 2017
573.90
581.80
571.58
579.01
968
+2.79(+0.48%)
Feb 03, 2017
578.55
582.91
566.93
576.22
874
-9.76(-1.67%)
Feb 02, 2017
603.64
603.64
584.59
585.98
1,293
-19.52(-3.22%)
Feb 01, 2017
590.16
607.41
575.76
605.50
2,260
+18.59(+3.17%)
Jan 31, 2017
600.39
600.39
574.36
586.91
1,293
-12.08(-2.02%)
Jan 30, 2017
591.09
602.81
591.09
598.99
862
+10.69(+1.82%)
Jan 27, 2017
568.32
593.62
568.32
588.30
1,029
+16.91(+2.96%)
Jan 26, 2017
569.25
572.97
559.49
571.39
313
+3.07(+0.54%)
Jan 25, 2017
559.49
572.97
552.99
568.32
945
+11.15(+2.00%)
Jan 24, 2017
558.10
563.55
550.01
557.17
1,215
-0.46(-0.08%)
Jan 23, 2017
571.11
572.03
554.85
557.63
768
-13.48(-2.36%)
Jan 20, 2017
584.12
585.05
570.65
571.11
722
-13.01(-2.23%)
Jan 19, 2017
571.58
587.84
571.58
584.12
1,165
+17.66(+3.12%)
Jan 18, 2017
572.97
572.97
561.35
566.46
873
-2.79(-0.49%)
Jan 17, 2017
579.48
579.48
568.79
569.25
1,267
-12.55(-2.16%)
Jan 13, 2017
581.80
581.80
581.80
0
+0.93(+0.16%)
Jan 12, 2017
588.77
604.57
580.40
580.87
1,716
-9.01(-1.53%)
Jan 11, 2017
579.01
591.09
576.69
589.88
1,515
+10.40(+1.79%)
Jan 10, 2017
566.46
579.48
566.46
579.48
1,167
+13.94(+2.47%)
Jan 09, 2017
547.88
566.00
547.05
565.53
1,945
+14.87(+2.70%)
Jan 06, 2017
556.71
559.03
543.23
550.66
4,578
+2.32(+0.42%)
Jan 05, 2017
561.35
576.22
548.34
548.34
2,825
-6.97(-1.26%)
Jan 04, 2017
578.08
579.01
552.06
555.31
10,268
-26.95(-4.63%)
Jan 03, 2017
583.19
593.88
578.08
582.26
1,207
-4.65(-0.79%)
Dec 30, 2016
586.91
586.91
586.91
0
-23.70(-3.88%)
Dec 29, 2016
630.13
633.84
606.56
610.61
1,557
-23.70(-3.74%)
Dec 28, 2016
622.23
639.08
620.37
634.31
2,795
+11.15(+1.79%)
Dec 27, 2016
625.95
627.80
615.26
623.16
989
-2.32(-0.37%)
Dec 23, 2016
625.48
625.48
625.48
0
-3.72(-0.59%)
Dec 22, 2016
628.73
645.04
624.09
629.20
1,573
+2.32(+0.37%)
Dec 21, 2016
602.25
627.80
588.77
626.87
2,807
+25.09(+4.17%)
Dec 20, 2016
608.29
611.54
592.95
601.78
2,018
-3.72(-0.61%)
Dec 19, 2016
621.76
621.76
597.13
605.50
4,452
-19.52(-3.12%)
Dec 16, 2016
652.43
652.43
612.01
625.01
3,640
-29.74(-4.54%)
Dec 15, 2016
647.32
660.57
630.59
654.76
3,578
+10.22(+1.59%)
Dec 14, 2016
603.64
646.33
601.78
644.53
4,904
+40.89(+6.77%)
Dec 13, 2016
598.99
616.19
595.28
603.64
2,153
+0.47(+0.08%)
Dec 12, 2016
621.76
623.16
602.25
603.17
1,670
-12.55(-2.04%)
Dec 09, 2016
613.86
619.05
598.07
615.72
1,911
+1.86(+0.30%)
Dec 08, 2016
634.31
641.74
608.75
613.86
2,684
-12.08(-1.93%)
Dec 07, 2016
664.98
664.98
623.85
625.95
4,299
-40.89(-6.13%)
Dec 06, 2016
673.81
680.69
658.47
666.84
1,959
-11.62(-1.71%)
Dec 05, 2016
692.86
701.69
677.06
678.46
1,581
-16.26(-2.34%)
Dec 02, 2016
713.31
713.31
673.60
694.72
3,525
-23.23(-3.24%)
Dec 01, 2016
700.76
727.71
691.47
717.95
2,969
+32.53(+4.75%)
Nov 30, 2016
685.89
696.06
671.02
685.43
2,224
+21.38(+3.22%)
Nov 29, 2016
683.57
683.57
654.76
664.05
1,767
-18.12(-2.66%)
Nov 28, 2016
689.61
691.93
669.63
682.17
1,708
-11.62(-1.67%)
Nov 25, 2016
704.94
704.94
682.17
693.79
1,020
-9.76(-1.39%)
Nov 23, 2016
703.55
703.55
703.55
0
+7.90(+1.14%)
Nov 22, 2016
728.64
729.11
694.72
695.65
1,560
-39.50(-5.37%)
Nov 21, 2016
726.78
737.47
704.94
735.15
1,881
+6.04(+0.83%)
Nov 18, 2016
733.75
740.72
724.46
729.11
1,069
-5.58(-0.76%)
Nov 17, 2016
717.02
737.01
699.83
734.68
1,341
+22.77(+3.20%)
Nov 16, 2016
712.84
725.85
701.69
711.91
1,982
+4.18(+0.59%)
Nov 15, 2016
684.03
720.74
666.28
707.73
4,424
+18.59(+2.70%)
Nov 14, 2016
750.95
756.06
683.57
689.14
4,648
-52.51(-7.08%)
Nov 11, 2016
757.45
757.92
715.63
741.65
4,118
-15.80(-2.09%)
Nov 10, 2016
722.14
785.34
722.14
757.45
5,712
+37.17(+5.16%)
Nov 09, 2016
742.58
758.38
706.80
720.28
5,009
+31.60(+4.59%)
Nov 08, 2016
700.76
713.53
682.17
688.68
2,608
-12.08(-1.72%)
Nov 07, 2016
717.95
719.35
699.31
700.76
2,513
-36.42(-4.94%)
Nov 04, 2016
754.20
761.64
731.43
737.18
4,286
-18.41(-2.44%)
Nov 03, 2016
742.12
757.45
733.75
755.60
4,023
+16.26(+2.20%)
Nov 02, 2016
712.84
740.26
705.87
739.33
3,058
+30.72(+4.34%)
Nov 01, 2016
677.53
714.78
675.67
708.61
3,507
+44.56(+6.71%)
Oct 31, 2016
697.51
697.51
661.73
664.05
1,909
-34.39(-4.92%)
Oct 28, 2016
704.48
705.41
682.64
698.44
2,911
-6.04(-0.86%)
Oct 27, 2016
659.87
709.12
658.01
704.48
6,063
+51.12(+7.82%)
Oct 26, 2016
638.03
665.90
633.84
653.36
3,263
+24.63(+3.92%)
Oct 25, 2016
630.13
637.56
626.41
628.73
2,495
+4.65(+0.74%)
Oct 24, 2016
622.69
631.52
606.43
624.09
963
-4.18(-0.67%)
Oct 21, 2016
630.59
634.77
625.48
628.27
420
+4.65(+0.75%)
Oct 20, 2016
615.26
630.59
612.93
623.62
777
+6.04(+0.98%)
Oct 19, 2016
623.62
631.33
615.77
617.58
445
-5.11(-0.82%)
Oct 18, 2016
622.69
628.27
612.00
622.69
1,452
-12.55(-1.98%)
Oct 17, 2016
639.88
639.88
623.63
635.24
719
-3.25(-0.51%)
Oct 14, 2016
634.77
642.21
618.94
638.49
547
+7.90(+1.25%)
Oct 13, 2016
651.04
660.33
627.72
630.59
1,583
-14.41(-2.23%)
Oct 12, 2016
668.70
668.70
643.14
645.00
1,371
-24.16(-3.61%)
Oct 11, 2016
653.36
673.81
651.04
669.16
1,772
+20.45(+3.15%)
Oct 10, 2016
660.33
660.33
642.21
648.72
919
-13.43(-2.03%)
Oct 07, 2016
648.25
671.02
627.56
662.14
2,295
+3.21(+0.49%)
Oct 06, 2016
667.77
684.03
646.39
658.94
3,514
-0.47(-0.07%)
Oct 05, 2016
620.37
661.26
609.20
659.40
2,668
+37.64(+6.05%)
Oct 04, 2016
601.32
631.52
601.32
621.76
2,760
+25.09(+4.21%)
Oct 03, 2016
578.08
600.39
577.15
596.67
2,981
+30.20(+5.33%)
Sep 30, 2016
549.73
566.46
539.05
566.46
1,099
+11.62(+2.09%)
Sep 29, 2016
539.51
558.56
538.16
554.85
1,173
+21.38(+4.01%)
Sep 28, 2016
548.34
548.34
532.41
533.47
783
-13.48(-2.46%)
Sep 27, 2016
533.17
549.38
530.06
546.95
1,108
+16.73(+3.16%)
Sep 26, 2016
537.19
543.00
526.96
530.22
1,159
-2.32(-0.44%)
Sep 23, 2016
541.37
555.31
528.36
532.54
904
-6.04(-1.12%)
Sep 22, 2016
556.24
556.24
538.12
538.58
1,718
-30.67(-5.39%)
Sep 21, 2016
590.16
613.39
568.32
569.25
2,285
-21.84(-3.69%)
Sep 20, 2016
582.73
591.09
580.87
591.09
511
+1.86(+0.32%)
Sep 19, 2016
602.25
602.25
587.38
589.23
1,165
-15.80(-2.61%)
Sep 16, 2016
612.46
617.11
605.03
605.03
448
-1.39(-0.23%)
Sep 15, 2016
617.58
624.23
605.50
606.43
1,519
-7.90(-1.29%)
Sep 14, 2016
615.26
618.04
605.03
614.33
1,335
-6.04(-0.97%)
Sep 13, 2016
586.45
622.69
586.45
620.37
2,710
+44.15(+7.66%)
Sep 12, 2016
607.82
608.75
569.72
576.22
3,633
-21.84(-3.65%)
Sep 09, 2016
552.06
598.52
552.06
598.06
5,838
+63.66(+11.91%)
Sep 08, 2016
524.64
535.33
522.78
534.40
850
+18.13(+3.51%)
Sep 07, 2016
526.03
532.54
515.15
516.27
1,345
-9.76(-1.86%)
Sep 06, 2016
533.00
542.30
525.57
526.03
811
-11.15(-2.08%)
Sep 02, 2016
557.63
537.19
537.19
537.19
1,622
-14.87(-2.69%)
Sep 01, 2016
547.88
559.49
547.41
552.06
390
+4.65(+0.85%)
Aug 31, 2016
551.13
556.24
543.23
547.41
1,546
-1.86(-0.34%)
Aug 30, 2016
543.23
564.61
541.37
549.27
724
+3.25(+0.60%)
Aug 29, 2016
557.63
557.63
541.84
546.02
1,186
-16.73(-2.97%)
Aug 26, 2016
544.86
574.36
534.86
562.75
2,067
+14.87(+2.71%)
Aug 25, 2016
557.17
557.17
536.72
547.88
592
-7.90(-1.42%)
Aug 24, 2016
546.95
563.35
546.95
555.78
1,050
+8.83(+1.61%)
Aug 23, 2016
543.23
547.74
539.05
546.95
1,251
-3.25(-0.59%)
Aug 22, 2016
560.42
560.42
547.41
550.20
3,192
-6.04(-1.09%)
Aug 19, 2016
553.92
562.28
548.80
556.24
2,443
+8.83(+1.61%)
Aug 18, 2016
542.30
554.38
536.21
547.41
1,717
+6.51(+1.20%)
Aug 17, 2016
547.88
559.96
539.51
540.90
3,086
-6.51(-1.19%)
Aug 16, 2016
534.40
549.73
533.47
547.41
3,020
+19.05(+3.61%)
Aug 15, 2016
526.96
528.36
519.53
528.36
708
+0.93(+0.18%)
Aug 12, 2016
530.68
545.09
512.56
527.43
2,022
-7.44(-1.39%)
Aug 11, 2016
518.13
542.76
518.13
534.86
3,078
+17.66(+3.41%)
Aug 10, 2016
512.09
521.51
507.96
517.21
1,050
+1.86(+0.36%)
Aug 09, 2016
527.89
532.54
514.89
515.35
1,350
-8.83(-1.68%)
Aug 08, 2016
526.03
529.29
516.28
524.18
788
-2.32(-0.44%)
Aug 05, 2016
526.03
531.57
521.85
526.50
1,695
+0.00(+0.00%)
Aug 04, 2016
518.13
529.75
517.26
526.50
895
+5.58(+1.07%)
Aug 03, 2016
513.49
527.43
512.56
520.92
1,741
+8.60(+1.68%)
Aug 02, 2016
493.97
514.05
492.11
512.33
5,042
+24.40(+5.00%)
Aug 01, 2016
494.44
494.44
487.46
487.93
1,382
-4.65(-0.94%)
Jul 29, 2016
512.09
512.09
485.49
492.58
2,113
-18.59(-3.64%)
Jul 28, 2016
530.22
531.15
505.38
511.17
1,255
-15.80(-3.00%)
Jul 27, 2016
520.46
537.65
520.46
526.96
2,376
+13.48(+2.62%)
Jul 26, 2016
505.12
516.96
505.12
513.49
3,017
+7.44(+1.47%)
Jul 25, 2016
504.19
511.63
498.15
506.05
1,287
+1.86(+0.37%)
Jul 22, 2016
519.53
521.39
499.08
504.19
1,871
-13.94(-2.69%)
Jul 21, 2016
525.57
530.22
517.67
518.13
1,503
-3.72(-0.71%)
Jul 20, 2016
520.92
525.11
520.92
521.85
1,327
+1.39(+0.27%)
Jul 19, 2016
528.36
535.69
520.46
520.46
865
-8.83(-1.67%)
Jul 18, 2016
530.68
534.40
528.36
529.29
1,824
-3.62(-0.68%)
Jul 15, 2016
538.58
544.45
531.61
532.91
1,515
-0.09(-0.02%)
Jul 14, 2016
526.03
536.72
522.78
533.00
3,483
+13.01(+2.50%)
Jul 13, 2016
526.96
530.68
519.53
519.99
711
-8.83(-1.67%)
Jul 12, 2016
530.68
540.44
527.43
528.82
2,542
+0.46(+0.09%)
Jul 11, 2016
539.51
547.41
524.64
528.36
1,679
-11.62(-2.15%)
Jul 08, 2016
562.28
566.46
538.58
539.98
1,726
-26.49(-4.68%)
Jul 07, 2016
551.59
575.29
548.80
566.46
1,545
+17.19(+3.13%)
Jul 06, 2016
550.66
557.63
542.76
549.27
1,642
+6.04(+1.11%)
Jul 05, 2016
561.82
561.82
543.23
543.23
2,902
-16.26(-2.91%)
Jul 01, 2016
559.49
559.49
559.49
559.49
2,242
-1.86(-0.33%)
Jun 30, 2016
576.22
588.68
560.89
561.35
2,485
-17.19(-2.97%)
Jun 29, 2016
598.06
598.06
576.80
578.55
2,445
-23.70(-3.94%)
Jun 28, 2016
638.03
638.03
602.25
602.25
3,492
-39.96(-6.22%)
Jun 27, 2016
654.76
669.16
640.35
642.21
2,376
-0.93(-0.14%)
Jun 24, 2016
659.87
671.95
624.09
643.14
3,407
+15.34(+2.44%)
Jun 23, 2016
622.23
630.13
620.37
627.80
1,189
-9.45(-1.48%)
Jun 22, 2016
632.45
638.91
629.20
637.25
1,176
+3.87(+0.61%)
Jun 21, 2016
636.63
640.98
629.85
633.38
785
-7.90(-1.23%)
Jun 20, 2016
640.35
643.60
619.90
641.28
10,465
-1.39(-0.22%)
Jun 17, 2016
644.53
658.01
642.21
642.67
2,261
+1.86(+0.29%)
Jun 16, 2016
659.87
663.44
639.42
640.82
2,171
-11.62(-1.78%)
Jun 15, 2016
670.09
670.09
645.00
652.43
3,344
-19.05(-2.84%)
Jun 14, 2016
666.84
678.46
663.59
671.49
1,902
+4.18(+0.63%)
Jun 13, 2016
669.16
669.16
651.50
667.30
3,489
+0.93(+0.14%)
Jun 10, 2016
666.84
671.49
660.77
666.37
1,893
+10.22(+1.56%)
Jun 09, 2016
664.98
668.70
653.14
656.15
4,871
-5.58(-0.84%)
Jun 08, 2016
673.60
682.17
659.87
661.73
3,855
-15.34(-2.26%)
Jun 07, 2016
680.78
682.64
669.16
677.06
1,368
-10.69(-1.55%)
Jun 06, 2016
671.49
697.97
668.23
687.75
1,086
+14.87(+2.21%)
Jun 03, 2016
666.84
679.87
653.83
672.88
1,797
-6.97(-1.03%)
Jun 02, 2016
695.18
701.69
679.38
679.85
3,228
-11.62(-1.68%)
Jun 01, 2016
696.58
704.01
686.82
691.47
4,789
-0.93(-0.13%)
May 31, 2016
690.07
703.55
686.39
692.40
2,771
-0.47(-0.07%)
May 27, 2016
702.62
692.86
692.86
692.86
2,436
-10.22(-1.45%)
May 26, 2016
710.98
715.17
697.51
703.08
2,547
-4.18(-0.59%)
May 25, 2016
702.15
728.18
702.15
707.27
2,634
+0.00(+0.00%)
May 24, 2016
727.25
727.25
704.01
707.27
4,292
-28.81(-3.91%)
May 23, 2016
735.61
739.24
729.11
736.08
1,378
+1.39(+0.19%)
May 20, 2016
745.84
748.39
730.50
734.68
1,713
-17.19(-2.29%)
May 19, 2016
744.44
765.35
735.15
751.88
2,834
+22.30(+3.06%)
May 18, 2016
709.12
752.34
704.01
729.57
5,493
+31.13(+4.46%)
May 17, 2016
670.55
707.80
666.84
698.44
3,664
+37.18(+5.62%)
May 16, 2016
684.96
684.96
655.22
661.26
3,295
-19.52(-2.87%)
May 13, 2016
671.02
693.33
669.16
680.78
2,593
+19.98(+3.02%)
May 12, 2016
674.27
685.84
657.08
660.80
1,463
-13.48(-2.00%)
May 11, 2016
633.38
680.78
633.38
674.27
7,580
+41.82(+6.61%)
May 10, 2016
631.99
638.49
627.80
632.45
1,118
-0.93(-0.15%)
May 09, 2016
653.36
653.36
629.20
633.38
5,268
-19.98(-3.06%)
May 06, 2016
676.13
685.43
652.74
653.36
2,266
-22.77(-3.37%)
May 05, 2016
682.17
690.54
673.81
676.13
2,767
-7.90(-1.15%)
May 04, 2016
725.39
727.71
679.38
684.03
2,407
-30.44(-4.26%)
May 03, 2016
726.78
730.50
713.31
714.47
933
-3.94(-0.55%)
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.