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
Svb Financial Group
(NQ:
SIVB
)
106.04
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 9, 2023
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
512.68
519.97
486.19
487.64
534,449
-27.68(-5.37%)
Apr 28, 2022
515.39
517.74
499.44
515.32
415,815
+7.24(+1.42%)
Apr 27, 2022
517.43
521.35
504.98
508.08
437,774
-6.43(-1.25%)
Apr 26, 2022
532.84
539.42
514.13
514.51
471,378
-28.80(-5.30%)
Apr 25, 2022
534.23
544.73
520.14
543.31
723,192
+2.27(+0.42%)
Apr 22, 2022
573.95
578.63
540.97
541.04
1,147,444
+37.91(+7.53%)
Apr 21, 2022
532.30
532.93
496.06
503.13
512,935
-14.94(-2.88%)
Apr 20, 2022
534.80
536.76
516.09
518.07
629,626
-19.01(-3.54%)
Apr 19, 2022
510.00
540.56
507.70
537.08
558,197
+33.38(+6.63%)
Apr 18, 2022
507.09
507.23
493.78
503.70
337,386
-3.36(-0.66%)
Apr 14, 2022
516.45
522.39
506.00
507.06
713,148
-13.61(-2.61%)
Apr 13, 2022
500.45
521.14
498.50
520.67
493,959
+13.83(+2.73%)
Apr 12, 2022
517.43
529.47
504.08
506.84
433,297
-9.19(-1.78%)
Apr 11, 2022
498.21
518.68
490.88
516.03
716,311
+15.66(+3.13%)
Apr 08, 2022
500.47
511.90
492.88
500.37
597,071
+0.09(+0.02%)
Apr 07, 2022
510.57
515.86
486.74
500.28
729,810
-10.29(-2.02%)
Apr 06, 2022
519.89
525.20
508.23
510.57
929,406
-19.19(-3.62%)
Apr 05, 2022
545.23
550.89
528.26
529.76
708,069
-17.14(-3.13%)
Apr 04, 2022
549.17
553.53
533.84
546.90
566,539
-0.85(-0.16%)
Apr 01, 2022
562.04
568.66
537.99
547.75
467,863
-11.70(-2.09%)
Mar 31, 2022
566.22
571.23
558.68
559.45
538,034
-7.59(-1.34%)
Mar 30, 2022
592.37
592.62
562.88
567.04
413,813
-25.52(-4.31%)
Mar 29, 2022
587.15
597.16
578.03
592.56
324,396
+16.41(+2.85%)
Mar 28, 2022
583.30
585.88
558.47
576.15
303,921
-10.25(-1.75%)
Mar 25, 2022
577.78
590.57
577.78
586.40
336,408
+9.49(+1.64%)
Mar 24, 2022
577.99
584.26
568.56
576.91
369,847
+7.67(+1.35%)
Mar 23, 2022
579.69
583.72
568.30
569.24
342,950
-18.62(-3.17%)
Mar 22, 2022
574.10
595.47
574.10
587.86
369,645
+22.35(+3.95%)
Mar 21, 2022
575.00
581.67
556.28
565.51
496,405
-4.93(-0.86%)
Mar 18, 2022
564.62
573.42
553.00
570.44
513,382
+5.71(+1.01%)
Mar 17, 2022
548.01
566.71
542.23
564.73
502,969
+7.93(+1.42%)
Mar 16, 2022
540.81
563.24
534.69
556.80
659,224
+30.14(+5.72%)
Mar 15, 2022
515.89
528.63
512.17
526.66
590,501
+14.54(+2.84%)
Mar 14, 2022
540.85
542.71
510.26
512.12
538,121
-18.47(-3.48%)
Mar 11, 2022
549.02
553.18
529.72
530.59
613,052
-8.92(-1.65%)
Mar 10, 2022
534.49
547.16
527.27
539.51
638,632
+0.57(+0.11%)
Mar 09, 2022
534.23
549.82
530.98
538.94
437,684
+21.95(+4.25%)
Mar 08, 2022
497.79
537.83
495.00
516.99
842,401
+22.64(+4.58%)
Mar 07, 2022
542.55
548.95
492.82
494.35
994,667
-48.77(-8.98%)
Mar 04, 2022
566.90
574.03
532.93
543.12
677,704
-41.11(-7.04%)
Mar 03, 2022
597.64
601.92
580.01
584.23
372,300
-10.28(-1.73%)
Mar 02, 2022
567.34
599.57
565.88
594.51
610,520
+36.63(+6.57%)
Mar 01, 2022
603.58
606.06
549.01
557.88
947,162
-48.12(-7.94%)
Feb 28, 2022
595.08
620.04
595.05
606.00
527,381
-17.16(-2.75%)
Feb 25, 2022
593.75
625.88
595.60
623.16
629,755
+38.89(+6.66%)
Feb 24, 2022
551.86
589.30
543.96
584.27
672,552
-1.01(-0.17%)
Feb 23, 2022
614.35
616.89
584.29
585.28
337,363
-22.50(-3.70%)
Feb 22, 2022
607.93
623.01
599.09
607.78
262,237
-5.35(-0.87%)
Feb 18, 2022
613.13
0
-7.67(-1.24%)
Feb 17, 2022
647.46
647.90
618.37
620.80
333,375
-33.34(-5.10%)
Feb 16, 2022
637.56
658.47
637.56
654.14
267,119
+8.91(+1.38%)
Feb 15, 2022
640.72
648.40
633.00
645.23
368,062
+23.70(+3.81%)
Feb 14, 2022
628.30
639.12
615.19
621.53
485,403
-5.72(-0.91%)
Feb 11, 2022
632.18
650.95
619.38
627.25
456,812
-15.06(-2.34%)
Feb 10, 2022
632.00
657.67
631.58
642.31
516,377
+2.86(+0.45%)
Feb 09, 2022
643.00
654.90
635.42
639.45
432,536
+4.19(+0.66%)
Feb 08, 2022
624.12
641.17
621.49
635.26
426,087
+16.86(+2.73%)
Feb 07, 2022
611.55
629.30
607.16
618.40
309,814
+5.09(+0.83%)
Feb 04, 2022
602.12
619.79
597.97
613.31
526,680
+12.30(+2.05%)
Feb 03, 2022
599.58
601.01
838,778
-6.98(-1.15%)
Feb 02, 2022
616.00
617.85
597.99
607.99
487,719
+2.11(+0.35%)
Feb 01, 2022
580.50
608.00
577.59
605.88
674,644
+21.98(+3.76%)
Jan 31, 2022
558.50
583.90
613,078
+25.43(+4.55%)
Jan 28, 2022
541.13
560.70
532.00
558.47
553,495
+15.73(+2.90%)
Jan 27, 2022
574.88
584.78
538.00
542.74
475,863
-17.71(-3.16%)
Jan 26, 2022
572.43
583.98
546.29
560.45
775,269
+5.63(+1.01%)
Jan 25, 2022
560.45
567.00
542.00
554.82
675,265
-15.19(-2.66%)
Jan 24, 2022
557.60
572.70
530.65
570.01
1,055,985
-11.75(-2.02%)
Jan 21, 2022
628.26
641.62
581.76
581.76
1,312,790
-66.18(-10.21%)
Jan 20, 2022
654.27
674.35
645.02
647.94
475,658
-7.06(-1.08%)
Jan 19, 2022
677.03
677.25
646.51
655.00
691,661
-13.36(-2.00%)
Jan 18, 2022
699.28
704.99
664.65
668.36
536,032
-36.05(-5.12%)
Jan 14, 2022
704.41
0
-7.23(-1.02%)
Jan 13, 2022
740.63
743.97
705.60
711.64
368,664
-26.13(-3.54%)
Jan 12, 2022
737.98
752.68
735.85
737.77
351,616
+4.32(+0.59%)
Jan 11, 2022
718.07
733.45
700.52
733.45
446,581
+22.24(+3.13%)
Jan 10, 2022
731.85
735.37
693.53
711.21
546,485
-21.94(-2.99%)
Jan 07, 2022
733.29
746.70
724.98
733.15
404,669
-0.14(-0.02%)
Jan 06, 2022
687.20
734.54
682.89
733.29
593,113
+51.36(+7.53%)
Jan 05, 2022
710.17
710.17
678.49
681.93
311,581
-24.22(-3.43%)
Jan 04, 2022
701.95
715.33
699.48
706.15
403,023
+17.98(+2.61%)
Jan 03, 2022
688.17
692.62
678.25
688.17
281,559
+9.93(+1.46%)
Dec 31, 2021
674.17
681.26
671.00
678.24
327,898
-1.21(-0.18%)
Dec 30, 2021
681.66
691.66
678.65
679.45
143,350
-3.74(-0.55%)
Dec 29, 2021
684.62
688.56
678.65
683.19
130,647
+2.12(+0.31%)
Dec 28, 2021
687.88
689.94
677.21
681.07
139,646
-8.55(-1.24%)
Dec 27, 2021
674.79
689.63
674.79
689.62
126,924
+14.86(+2.20%)
Dec 23, 2021
680.00
682.53
674.00
674.76
145,381
+2.07(+0.31%)
Dec 22, 2021
663.21
673.92
661.02
672.69
197,157
+7.43(+1.12%)
Dec 21, 2021
650.96
665.98
647.46
665.26
305,223
+27.62(+4.33%)
Dec 20, 2021
637.95
640.16
625.02
637.64
497,924
-16.37(-2.50%)
Dec 17, 2021
681.93
681.93
647.79
654.01
805,251
-28.28(-4.14%)
Dec 16, 2021
706.01
712.75
676.83
682.29
377,793
-17.24(-2.46%)
Dec 15, 2021
683.00
703.18
674.99
699.53
398,177
+22.85(+3.38%)
Dec 14, 2021
675.08
689.22
667.58
676.68
373,609
+1.08(+0.16%)
Dec 13, 2021
702.30
703.05
674.40
675.60
356,166
-28.32(-4.02%)
Dec 10, 2021
711.10
717.38
692.78
703.92
204,364
-2.14(-0.30%)
Dec 09, 2021
706.00
714.32
703.39
706.06
261,123
-4.15(-0.58%)
Dec 08, 2021
724.00
726.83
705.02
710.21
316,092
-6.57(-0.92%)
Dec 07, 2021
701.49
720.42
700.86
716.78
296,874
+23.39(+3.37%)
Dec 06, 2021
688.94
704.64
682.33
693.39
354,119
+18.82(+2.79%)
Dec 03, 2021
713.79
719.22
661.64
674.57
514,840
-38.19(-5.36%)
Dec 02, 2021
684.47
716.00
680.57
712.76
381,371
+37.17(+5.50%)
Dec 01, 2021
702.49
723.35
675.07
675.59
455,114
-16.74(-2.42%)
Nov 30, 2021
719.49
720.91
687.77
692.33
748,683
-32.17(-4.44%)
Nov 29, 2021
724.86
733.25
714.19
724.50
304,757
+10.31(+1.44%)
Nov 26, 2021
715.35
721.77
700.02
714.19
274,431
-26.26(-3.55%)
Nov 24, 2021
732.94
742.28
728.20
740.45
233,515
+3.14(+0.43%)
Nov 23, 2021
740.08
745.18
727.14
737.31
455,876
-3.89(-0.52%)
Nov 22, 2021
735.32
755.00
735.32
741.20
420,255
+13.41(+1.84%)
Nov 19, 2021
739.54
740.98
715.42
727.79
470,794
-17.72(-2.38%)
Nov 18, 2021
750.00
745.50
743.88
745.51
209,435
+0.25(+0.03%)
Nov 17, 2021
754.48
756.40
735.36
745.26
250,710
-9.39(-1.24%)
Nov 16, 2021
746.46
763.22
742.41
754.65
309,793
+6.66(+0.89%)
Nov 15, 2021
746.08
756.14
744.02
747.99
262,502
+4.09(+0.55%)
Nov 12, 2021
741.97
745.37
728.20
743.90
249,178
+1.93(+0.26%)
Nov 11, 2021
746.13
749.60
739.12
741.97
137,010
+0.05(+0.01%)
Nov 10, 2021
750.00
741.92
269,886
-8.55(-1.14%)
Nov 09, 2021
736.09
750.94
734.01
750.47
294,227
+8.42(+1.13%)
Nov 08, 2021
750.77
755.73
735.06
742.05
211,378
-5.47(-0.73%)
Nov 05, 2021
761.48
762.95
737.45
747.52
219,176
-3.66(-0.49%)
Nov 04, 2021
758.85
761.11
739.68
751.18
274,981
-3.85(-0.51%)
Nov 03, 2021
739.69
756.77
737.11
755.03
310,705
+14.59(+1.97%)
Nov 02, 2021
728.39
742.24
727.75
740.44
299,218
+12.45(+1.71%)
Nov 01, 2021
724.19
732.37
723.64
727.99
316,101
+10.59(+1.48%)
Oct 29, 2021
713.75
722.55
711.91
717.40
407,361
+6.91(+0.97%)
Oct 28, 2021
710.00
710.49
344,330
+2.34(+0.33%)
Oct 27, 2021
738.54
731.81
706.99
708.15
396,694
-37.17(-4.99%)
Oct 26, 2021
747.34
745.32
232,687
-0.69(-0.09%)
Oct 25, 2021
755.32
757.66
745.47
746.01
265,133
-7.11(-0.94%)
Oct 22, 2021
720.00
759.02
720.00
753.12
652,714
+47.98(+6.80%)
Oct 21, 2021
704.29
707.42
693.71
705.14
334,134
-0.13(-0.02%)
Oct 20, 2021
698.70
705.71
697.00
705.27
275,657
+5.35(+0.76%)
Oct 19, 2021
698.38
701.01
692.38
699.92
275,539
+3.84(+0.55%)
Oct 18, 2021
685.99
697.95
685.99
696.08
329,658
+5.75(+0.83%)
Oct 15, 2021
694.06
695.59
679.16
690.33
317,824
+6.44(+0.94%)
Oct 14, 2021
676.76
685.64
673.00
683.89
341,392
+16.17(+2.42%)
Oct 13, 2021
659.09
668.10
647.85
667.72
243,241
+8.63(+1.31%)
Oct 12, 2021
663.35
666.94
650.29
659.09
307,511
-7.42(-1.11%)
Oct 11, 2021
678.00
692.21
666.47
666.51
367,279
-3.98(-0.59%)
Oct 08, 2021
670.59
670.95
663.09
670.49
316,458
+4.93(+0.74%)
Oct 07, 2021
670.93
679.00
663.28
665.56
258,659
+5.71(+0.87%)
Oct 06, 2021
654.04
663.92
643.22
659.85
442,751
-5.53(-0.83%)
Oct 05, 2021
657.91
669.17
652.07
665.38
358,684
+16.36(+2.52%)
Oct 04, 2021
663.99
669.00
645.73
649.02
340,738
-15.51(-2.33%)
Oct 01, 2021
650.00
669.57
648.07
664.53
281,112
+17.65(+2.73%)
Sep 30, 2021
663.15
672.10
645.84
646.88
387,709
-9.11(-1.39%)
Sep 29, 2021
658.37
663.86
652.30
655.99
237,267
+1.99(+0.30%)
Sep 28, 2021
673.00
676.72
653.16
654.00
385,440
-20.41(-3.03%)
Sep 27, 2021
654.01
677.14
650.01
674.41
494,608
+24.45(+3.76%)
Sep 24, 2021
636.83
653.54
636.83
649.96
538,456
+7.81(+1.22%)
Sep 23, 2021
611.78
643.17
611.78
642.15
469,609
+34.32(+5.65%)
Sep 22, 2021
599.74
614.70
597.98
607.83
321,161
+14.66(+2.47%)
Sep 21, 2021
593.27
598.93
579.90
593.17
332,884
+5.54(+0.94%)
Sep 20, 2021
591.07
598.20
574.24
587.63
592,488
-22.78(-3.73%)
Sep 17, 2021
613.43
623.00
605.00
610.41
680,965
+1.96(+0.32%)
Sep 16, 2021
602.63
615.27
600.58
608.45
388,764
+10.56(+1.77%)
Sep 15, 2021
585.00
599.50
584.57
597.89
395,521
+13.45(+2.30%)
Sep 14, 2021
602.21
607.18
578.26
584.44
378,144
-17.77(-2.95%)
Sep 13, 2021
599.49
604.37
592.00
602.21
487,938
+10.61(+1.79%)
Sep 10, 2021
595.37
597.45
581.96
591.60
318,275
+1.97(+0.33%)
Sep 09, 2021
588.00
598.00
585.96
589.63
327,663
+3.76(+0.64%)
Sep 08, 2021
584.34
592.20
582.18
585.87
311,019
-0.13(-0.02%)
Sep 07, 2021
577.81
592.07
575.58
586.00
404,478
+14.49(+2.54%)
Sep 03, 2021
571.70
576.31
566.97
571.51
213,119
+1.83(+0.32%)
Sep 02, 2021
565.91
575.63
564.12
569.68
332,832
+5.09(+0.90%)
Sep 01, 2021
562.00
565.20
555.79
564.59
306,612
+5.09(+0.91%)
Aug 31, 2021
562.40
564.95
552.38
559.50
395,583
-0.20(-0.04%)
Aug 30, 2021
573.83
576.83
559.51
559.70
210,016
-14.78(-2.57%)
Aug 27, 2021
563.31
577.07
562.99
574.48
313,404
+13.72(+2.45%)
Aug 26, 2021
571.01
575.08
560.23
560.76
290,452
-11.24(-1.97%)
Aug 25, 2021
569.85
580.79
568.89
572.00
223,884
+3.62(+0.64%)
Aug 24, 2021
564.29
571.75
564.29
568.38
307,300
+10.02(+1.79%)
Aug 23, 2021
555.79
566.15
555.79
558.36
374,740
+7.41(+1.34%)
Aug 20, 2021
545.11
552.09
543.98
550.95
246,911
+8.30(+1.53%)
Aug 19, 2021
547.52
553.48
535.77
542.65
366,225
-13.67(-2.46%)
Aug 18, 2021
561.00
568.38
555.41
556.32
303,820
-6.62(-1.18%)
Aug 17, 2021
574.89
582.47
557.41
562.94
376,431
-18.44(-3.17%)
Aug 16, 2021
575.41
582.54
567.64
581.38
244,899
-0.35(-0.06%)
Aug 13, 2021
592.04
592.04
577.67
581.73
264,803
-9.22(-1.56%)
Aug 12, 2021
595.00
601.35
588.23
590.95
534,444
-3.37(-0.57%)
Aug 11, 2021
583.12
594.75
577.52
594.32
1,233,176
+13.61(+2.34%)
Aug 10, 2021
565.50
581.65
561.33
580.71
2,021,644
-6.31(-1.07%)
Aug 09, 2021
584.41
598.42
580.19
587.02
234,782
-2.68(-0.45%)
Aug 06, 2021
576.65
590.05
570.29
589.70
369,890
+20.41(+3.59%)
Aug 05, 2021
552.60
569.32
552.39
569.29
237,087
+21.25(+3.88%)
Aug 04, 2021
542.82
554.94
542.82
548.04
233,243
-0.41(-0.07%)
Aug 03, 2021
548.00
549.47
538.56
548.45
224,611
+4.27(+0.78%)
Aug 02, 2021
554.27
567.46
542.13
544.18
284,278
-5.78(-1.05%)
Jul 30, 2021
561.27
568.12
548.22
549.96
323,702
-16.75(-2.96%)
Jul 29, 2021
565.15
571.01
558.09
566.71
251,986
+5.01(+0.89%)
Jul 28, 2021
558.36
568.35
551.88
561.70
231,397
+7.38(+1.33%)
Jul 27, 2021
560.00
560.17
547.07
554.32
267,858
-10.64(-1.88%)
Jul 26, 2021
571.94
577.45
558.19
564.96
294,259
-5.91(-1.04%)
Jul 23, 2021
564.51
578.97
560.21
570.87
422,100
+1.55(+0.27%)
Jul 22, 2021
575.37
576.80
563.69
569.32
286,121
-4.68(-0.82%)
Jul 21, 2021
568.97
577.70
567.03
574.00
247,186
+12.35(+2.20%)
Jul 20, 2021
536.76
565.75
536.76
561.65
354,407
+26.70(+4.99%)
Jul 19, 2021
547.93
550.93
531.25
534.95
439,357
-26.81(-4.77%)
Jul 16, 2021
580.70
581.06
556.57
561.76
431,928
-18.97(-3.27%)
Jul 15, 2021
574.38
591.37
569.41
580.73
389,725
+0.50(+0.09%)
Jul 14, 2021
582.29
590.09
569.43
580.23
384,265
+1.38(+0.24%)
Jul 13, 2021
588.02
588.02
572.31
578.85
278,463
-14.81(-2.49%)
Jul 12, 2021
574.38
597.32
570.42
593.66
487,793
+18.42(+3.20%)
Jul 09, 2021
552.00
576.68
550.80
575.24
435,982
+30.37(+5.57%)
Jul 08, 2021
540.00
552.13
536.98
544.87
358,386
-6.77(-1.23%)
Jul 07, 2021
547.40
556.46
543.67
551.64
285,561
+1.63(+0.30%)
Jul 06, 2021
563.04
563.88
542.55
550.01
1,038,692
-15.20(-2.69%)
Jul 02, 2021
565.00
568.00
555.64
565.21
338,422
+0.33(+0.06%)
Jul 01, 2021
561.91
569.43
560.47
564.88
544,771
+8.45(+1.52%)
Jun 30, 2021
551.85
561.52
551.63
556.43
353,626
-0.46(-0.08%)
Jun 29, 2021
564.55
568.74
553.89
556.89
169,966
+0.01(+0.00%)
Jun 28, 2021
565.01
565.30
552.55
556.88
275,989
-7.83(-1.39%)
Jun 25, 2021
567.40
568.17
561.04
564.71
427,569
+3.67(+0.65%)
Jun 24, 2021
564.54
566.28
558.01
561.04
432,960
+0.88(+0.16%)
Jun 23, 2021
557.65
563.96
553.14
560.16
231,301
+3.93(+0.71%)
Jun 22, 2021
553.94
560.39
544.29
556.23
267,512
+2.76(+0.50%)
Jun 21, 2021
537.91
555.15
537.33
553.47
341,008
+22.51(+4.24%)
Jun 18, 2021
534.76
544.61
529.30
530.96
749,358
-14.42(-2.64%)
Jun 17, 2021
570.02
573.98
539.87
545.38
421,484
-21.68(-3.82%)
Jun 16, 2021
549.20
569.17
540.73
567.06
556,227
+16.83(+3.06%)
Jun 15, 2021
546.46
552.17
542.00
550.23
368,109
+4.49(+0.82%)
Jun 14, 2021
553.73
559.24
540.24
545.74
634,327
-16.05(-2.86%)
Jun 11, 2021
572.15
577.84
560.67
561.79
501,531
-4.68(-0.83%)
Jun 10, 2021
602.11
604.95
565.40
566.47
540,120
-27.76(-4.67%)
Jun 09, 2021
605.92
606.94
590.66
594.23
346,268
-12.60(-2.08%)
Jun 08, 2021
603.22
608.84
594.26
606.83
280,865
+4.45(+0.74%)
Jun 07, 2021
599.30
603.39
594.41
602.38
234,012
+6.32(+1.06%)
Jun 04, 2021
588.72
597.45
586.61
596.06
201,266
+6.85(+1.16%)
Jun 03, 2021
587.29
598.64
583.98
589.21
251,428
+1.27(+0.22%)
Jun 02, 2021
589.96
591.86
584.97
587.94
265,390
-2.13(-0.36%)
Jun 01, 2021
591.50
596.82
586.79
590.07
266,507
+7.18(+1.23%)
May 28, 2021
587.29
588.45
574.92
582.89
212,820
-1.80(-0.31%)
May 27, 2021
582.14
586.27
576.76
584.69
476,787
+4.98(+0.86%)
May 26, 2021
569.65
581.67
569.65
579.71
310,647
+11.17(+1.96%)
May 25, 2021
578.92
587.86
568.50
568.54
297,175
-6.72(-1.17%)
May 24, 2021
574.27
579.80
569.22
575.26
267,805
+5.39(+0.95%)
May 21, 2021
560.99
579.74
560.08
569.87
254,294
+10.06(+1.80%)
May 20, 2021
562.98
566.46
551.54
559.81
293,231
-3.13(-0.56%)
May 19, 2021
563.38
563.38
542.70
562.94
377,115
-12.52(-2.18%)
May 18, 2021
585.75
585.75
573.36
575.46
466,598
-2.08(-0.36%)
May 17, 2021
578.42
580.67
568.97
577.54
145,464
-0.88(-0.15%)
May 14, 2021
561.08
580.06
555.92
578.42
315,820
+20.86(+3.74%)
May 13, 2021
553.38
566.98
547.69
557.56
320,616
+10.29(+1.88%)
May 12, 2021
589.76
595.90
545.31
547.27
520,071
-36.63(-6.27%)
May 11, 2021
565.31
586.39
557.15
583.90
585,748
+8.00(+1.39%)
May 10, 2021
586.87
592.34
575.88
575.90
418,528
-12.08(-2.05%)
May 07, 2021
575.00
589.41
570.19
587.98
335,371
+9.02(+1.56%)
May 06, 2021
581.00
583.25
568.44
578.96
295,974
-2.63(-0.45%)
May 05, 2021
573.91
585.34
565.21
581.59
302,184
+8.66(+1.51%)
May 04, 2021
560.50
573.51
551.70
572.93
492,267
+8.30(+1.47%)
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.