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
Humana
(NY:
HUM
)
356.20
+1.01 (+0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2024
303.63
306.12
301.00
302.09
1,879,216
-1.06(-0.35%)
Apr 29, 2024
305.53
307.50
301.82
303.15
1,742,270
-2.75(-0.90%)
Apr 26, 2024
309.25
310.99
305.83
305.90
1,213,133
-5.51(-1.77%)
Apr 25, 2024
314.73
315.70
308.19
311.41
1,837,706
-4.57(-1.45%)
Apr 24, 2024
335.00
336.40
309.00
315.98
3,488,885
-12.00(-3.66%)
Apr 23, 2024
325.43
328.18
320.47
327.98
1,623,405
+2.68(+0.82%)
Apr 22, 2024
326.74
334.42
324.63
325.30
1,591,028
-3.03(-0.92%)
Apr 19, 2024
327.00
329.75
326.90
328.33
1,143,746
+3.50(+1.08%)
Apr 18, 2024
327.60
331.00
324.06
324.83
1,557,271
+1.37(+0.42%)
Apr 17, 2024
319.63
324.38
318.10
323.46
1,958,771
+5.94(+1.87%)
Apr 16, 2024
329.99
330.00
317.39
317.52
1,683,355
+2.88(+0.92%)
Apr 15, 2024
315.17
317.57
313.00
314.64
1,184,637
+2.05(+0.66%)
Apr 12, 2024
315.94
316.09
310.33
312.59
1,467,619
-3.70(-1.17%)
Apr 11, 2024
320.78
320.78
315.50
316.29
992,085
-2.88(-0.90%)
Apr 10, 2024
316.80
321.32
315.40
319.17
1,101,210
-0.45(-0.14%)
Apr 09, 2024
316.50
319.62
315.80
319.62
850,341
+2.62(+0.83%)
Apr 08, 2024
311.84
318.80
310.72
317.00
1,299,525
+3.89(+1.24%)
Apr 05, 2024
307.70
314.24
307.70
313.11
1,238,770
+3.07(+0.99%)
Apr 04, 2024
309.12
314.44
308.04
310.04
1,845,769
+1.98(+0.64%)
Apr 03, 2024
305.85
312.89
302.70
308.06
2,839,492
+3.73(+1.23%)
Apr 02, 2024
315.49
320.12
299.23
304.33
9,512,362
-47.12(-13.41%)
Apr 01, 2024
346.00
353.00
345.91
351.45
1,065,524
+4.73(+1.36%)
Mar 28, 2024
349.60
350.94
345.89
346.72
1,606,753
-2.78(-0.80%)
Mar 27, 2024
349.58
351.00
347.66
349.50
1,000,303
+2.00(+0.58%)
Mar 26, 2024
348.11
349.38
346.47
347.50
1,502,229
+1.29(+0.37%)
Mar 25, 2024
348.11
348.84
344.92
346.21
1,006,603
-1.45(-0.42%)
Mar 22, 2024
347.14
353.10
347.14
347.65
1,119,297
+1.15(+0.33%)
Mar 21, 2024
346.86
351.23
345.94
346.51
1,464,337
-0.80(-0.23%)
Mar 20, 2024
348.63
351.23
346.45
347.31
1,467,870
-3.39(-0.97%)
Mar 19, 2024
348.41
351.56
347.25
350.70
1,449,555
+4.39(+1.27%)
Mar 18, 2024
346.34
349.05
343.30
346.31
1,011,110
-0.96(-0.28%)
Mar 15, 2024
345.91
348.39
343.62
347.27
2,475,453
-0.74(-0.21%)
Mar 14, 2024
344.02
348.58
342.15
348.00
949,901
+3.68(+1.07%)
Mar 13, 2024
344.50
350.47
343.66
344.32
1,058,722
+0.05(+0.01%)
Mar 12, 2024
345.45
347.49
339.23
344.27
1,319,141
-1.84(-0.53%)
Mar 11, 2024
337.74
348.31
337.74
346.12
1,167,949
+7.63(+2.25%)
Mar 08, 2024
339.69
343.56
337.58
338.49
1,167,261
-1.37(-0.40%)
Mar 07, 2024
337.92
341.28
333.69
339.85
1,579,794
+1.63(+0.48%)
Mar 06, 2024
336.55
341.22
335.67
338.22
1,558,574
+1.16(+0.34%)
Mar 05, 2024
348.11
350.93
336.28
337.06
2,575,578
-8.89(-2.57%)
Mar 04, 2024
350.11
351.91
345.72
345.95
1,795,580
-5.19(-1.48%)
Mar 01, 2024
349.21
351.22
345.38
351.14
1,644,160
+1.71(+0.49%)
Feb 29, 2024
350.87
352.56
345.44
349.43
2,297,413
-0.84(-0.24%)
Feb 28, 2024
359.08
360.38
349.62
350.27
2,133,232
-11.51(-3.18%)
Feb 27, 2024
360.23
365.65
356.27
361.78
1,458,277
+2.74(+0.76%)
Feb 26, 2024
362.97
365.78
356.98
359.04
1,220,566
-2.95(-0.82%)
Feb 23, 2024
367.84
368.47
360.63
361.99
1,375,374
-5.16(-1.40%)
Feb 22, 2024
366.07
368.40
361.95
367.14
1,229,296
+0.48(+0.13%)
Feb 21, 2024
367.63
368.58
363.97
366.67
878,931
+0.46(+0.13%)
Feb 20, 2024
365.47
368.29
364.07
366.21
1,123,873
+0.22(+0.06%)
Feb 16, 2024
364.52
367.99
364.33
365.99
957,286
+2.93(+0.81%)
Feb 15, 2024
363.73
365.81
361.59
363.06
1,248,801
+1.69(+0.47%)
Feb 14, 2024
362.73
363.19
359.97
361.37
1,127,591
-2.18(-0.60%)
Feb 13, 2024
368.87
372.32
363.41
363.55
1,258,229
-4.65(-1.26%)
Feb 12, 2024
369.36
370.77
366.36
368.20
992,778
-1.14(-0.31%)
Feb 09, 2024
367.33
370.22
365.20
369.34
1,125,336
+2.47(+0.67%)
Feb 08, 2024
369.49
371.98
365.99
366.87
1,583,139
-0.77(-0.21%)
Feb 07, 2024
367.74
370.90
364.73
367.63
2,315,406
+2.22(+0.61%)
Feb 06, 2024
360.53
367.48
358.11
365.42
2,277,155
+5.32(+1.48%)
Feb 05, 2024
372.36
374.87
357.73
360.10
3,410,013
-17.81(-4.71%)
Feb 02, 2024
377.42
381.87
373.27
377.91
1,789,301
+3.04(+0.81%)
Feb 01, 2024
374.12
378.54
369.06
374.87
3,053,265
-2.24(-0.59%)
Jan 31, 2024
379.06
382.47
374.56
377.10
2,266,740
+1.23(+0.33%)
Jan 30, 2024
369.45
377.04
364.96
375.87
3,076,043
+10.86(+2.98%)
Jan 29, 2024
362.08
366.83
357.19
365.01
2,861,022
+4.70(+1.30%)
Jan 26, 2024
354.02
367.82
353.36
360.31
4,471,938
+5.86(+1.65%)
Jan 25, 2024
349.74
363.89
341.82
354.46
10,919,780
-46.92(-11.69%)
Jan 24, 2024
406.04
410.75
399.96
401.38
2,123,964
-5.11(-1.26%)
Jan 23, 2024
406.99
409.23
402.97
406.49
1,625,344
-2.12(-0.52%)
Jan 22, 2024
398.98
410.67
395.99
408.61
2,454,004
+8.10(+2.02%)
Jan 19, 2024
409.46
411.35
399.95
400.51
3,041,708
-10.42(-2.54%)
Jan 18, 2024
391.44
414.67
389.51
410.93
9,427,868
-35.69(-7.99%)
Jan 17, 2024
439.82
454.37
438.24
446.62
2,535,799
+8.95(+2.04%)
Jan 16, 2024
440.36
439.53
432.46
437.68
1,835,918
+0.08(+0.02%)
Jan 12, 2024
429.81
443.86
428.04
437.60
2,750,552
-16.24(-3.58%)
Jan 11, 2024
456.13
458.59
452.21
453.83
1,165,039
-4.08(-0.89%)
Jan 10, 2024
456.90
459.19
455.00
457.91
1,152,010
-0.22(-0.05%)
Jan 09, 2024
460.91
460.91
454.72
458.13
1,433,980
-1.44(-0.31%)
Jan 08, 2024
457.81
463.20
450.84
459.57
1,588,507
+2.46(+0.54%)
Jan 05, 2024
462.85
463.57
452.58
457.11
1,697,434
-8.25(-1.77%)
Jan 04, 2024
467.91
470.17
464.99
465.36
954,190
+2.02(+0.43%)
Jan 03, 2024
473.70
473.79
462.66
463.34
1,310,864
-5.57(-1.19%)
Jan 02, 2024
458.57
470.35
456.99
468.91
1,971,880
+12.26(+2.68%)
Dec 29, 2023
455.99
457.76
453.74
456.65
806,157
+2.19(+0.48%)
Dec 28, 2023
449.56
458.04
448.86
454.45
1,036,487
+5.06(+1.13%)
Dec 27, 2023
450.51
450.96
446.89
449.39
1,523,474
-1.40(-0.31%)
Dec 26, 2023
449.85
451.52
447.74
450.79
916,804
-0.37(-0.08%)
Dec 22, 2023
452.83
453.25
449.50
451.16
1,058,855
-0.74(-0.16%)
Dec 21, 2023
450.54
452.90
449.04
451.90
1,559,797
+2.04(+0.45%)
Dec 20, 2023
460.13
460.13
449.55
449.86
1,935,078
-11.64(-2.52%)
Dec 19, 2023
455.95
461.65
454.44
461.50
1,337,029
+3.53(+0.77%)
Dec 18, 2023
459.07
459.99
453.85
457.96
1,811,100
-1.42(-0.31%)
Dec 15, 2023
465.46
465.80
457.19
459.38
2,775,903
-7.56(-1.62%)
Dec 14, 2023
483.81
483.81
464.57
466.94
2,405,769
-18.96(-3.90%)
Dec 13, 2023
479.77
486.69
477.95
485.90
1,040,801
+6.12(+1.28%)
Dec 12, 2023
477.84
481.64
475.65
479.77
1,652,890
+5.31(+1.12%)
Dec 11, 2023
480.46
480.83
465.28
474.47
2,399,653
-4.99(-1.04%)
Dec 08, 2023
480.52
480.52
472.92
479.45
1,088,027
+1.31(+0.27%)
Dec 07, 2023
482.46
483.17
470.01
478.14
2,031,694
-3.48(-0.72%)
Dec 06, 2023
495.02
495.93
481.05
481.62
1,740,998
-16.48(-3.31%)
Dec 05, 2023
490.35
500.47
486.10
498.10
1,202,535
+8.33(+1.70%)
Dec 04, 2023
493.77
496.53
484.53
489.77
1,124,429
-3.22(-0.65%)
Dec 01, 2023
480.86
502.52
478.33
492.98
2,188,498
+10.30(+2.13%)
Nov 30, 2023
481.74
487.38
475.94
482.68
4,146,345
+2.44(+0.51%)
Nov 29, 2023
493.78
524.10
478.20
480.24
5,062,773
-27.91(-5.49%)
Nov 28, 2023
509.54
513.07
508.07
508.15
721,371
-0.26(-0.05%)
Nov 27, 2023
517.97
524.81
508.13
508.41
990,755
-7.52(-1.46%)
Nov 24, 2023
516.67
518.45
512.14
515.93
313,412
+2.65(+0.52%)
Nov 22, 2023
508.35
514.51
504.72
513.28
896,141
+8.49(+1.68%)
Nov 21, 2023
500.15
506.60
498.12
504.79
711,725
+5.26(+1.05%)
Nov 20, 2023
495.32
500.34
492.51
499.53
1,070,784
+3.68(+0.74%)
Nov 17, 2023
511.36
511.36
493.81
495.85
1,506,437
-14.75(-2.89%)
Nov 16, 2023
504.80
517.66
504.80
510.60
1,058,605
+6.09(+1.21%)
Nov 15, 2023
497.89
506.94
493.30
504.51
1,112,281
+4.82(+0.96%)
Nov 14, 2023
488.77
503.11
487.98
499.69
1,126,161
+4.78(+0.97%)
Nov 13, 2023
490.81
496.16
490.45
494.92
553,015
+4.02(+0.82%)
Nov 10, 2023
494.34
494.89
486.75
490.89
695,051
-2.06(-0.42%)
Nov 09, 2023
486.08
495.96
484.67
492.95
1,061,149
+6.89(+1.42%)
Nov 08, 2023
497.40
500.79
485.45
486.06
912,614
-9.88(-1.99%)
Nov 07, 2023
488.58
501.38
488.56
495.94
1,854,247
+10.82(+2.23%)
Nov 06, 2023
475.85
487.95
471.62
485.12
1,553,425
+10.25(+2.16%)
Nov 03, 2023
476.31
481.63
472.92
474.87
1,459,585
-4.37(-0.91%)
Nov 02, 2023
482.31
485.81
469.68
479.24
2,616,337
-7.92(-1.63%)
Nov 01, 2023
498.09
513.68
486.53
487.16
2,764,781
-34.18(-6.56%)
Oct 31, 2023
518.26
523.13
516.12
521.34
1,288,256
+5.70(+1.10%)
Oct 30, 2023
509.08
518.15
506.48
515.64
1,098,745
+7.74(+1.52%)
Oct 27, 2023
508.26
513.78
506.06
507.90
762,022
-3.17(-0.62%)
Oct 26, 2023
516.49
518.80
510.04
511.06
691,293
-9.36(-1.80%)
Oct 25, 2023
516.36
522.49
510.69
520.42
737,198
+6.39(+1.24%)
Oct 24, 2023
515.54
522.07
513.54
514.03
548,079
+0.87(+0.17%)
Oct 23, 2023
517.53
518.45
510.86
513.16
571,469
-5.64(-1.09%)
Oct 20, 2023
522.62
524.76
517.16
518.81
1,013,346
-1.56(-0.30%)
Oct 19, 2023
518.65
522.62
515.52
520.37
839,672
+1.02(+0.20%)
Oct 18, 2023
524.23
527.48
518.26
519.35
1,051,973
+1.81(+0.35%)
Oct 17, 2023
523.45
528.15
517.26
517.53
717,342
-4.32(-0.83%)
Oct 16, 2023
512.68
523.44
510.62
521.85
1,489,407
+18.16(+3.60%)
Oct 13, 2023
505.47
512.35
497.87
503.69
1,540,890
+6.13(+1.23%)
Oct 12, 2023
491.18
500.74
486.92
497.56
1,172,840
+6.36(+1.29%)
Oct 11, 2023
491.78
495.24
484.41
491.20
1,594,170
-6.95(-1.39%)
Oct 10, 2023
499.29
501.26
496.18
498.15
1,019,444
-1.14(-0.23%)
Oct 09, 2023
496.12
500.74
492.77
499.29
719,389
+3.36(+0.68%)
Oct 06, 2023
487.30
500.85
486.80
495.93
807,489
+9.15(+1.88%)
Oct 05, 2023
484.45
487.49
482.07
486.78
853,882
+3.19(+0.66%)
Oct 04, 2023
486.37
487.46
480.30
483.60
1,237,824
-2.65(-0.54%)
Oct 03, 2023
486.81
489.24
483.02
486.24
628,342
-3.28(-0.67%)
Oct 02, 2023
484.05
491.72
477.19
489.53
1,005,601
+5.20(+1.07%)
Sep 29, 2023
492.38
493.19
484.26
484.33
1,011,059
-8.65(-1.75%)
Sep 28, 2023
493.36
499.56
487.89
492.98
818,023
+2.51(+0.51%)
Sep 27, 2023
489.81
491.40
485.25
490.47
710,897
+0.57(+0.12%)
Sep 26, 2023
497.17
497.64
489.47
489.90
761,509
-8.02(-1.61%)
Sep 25, 2023
492.22
497.97
496.12
497.92
683,476
+6.97(+1.42%)
Sep 22, 2023
490.63
495.92
487.36
490.96
952,190
+0.00(+0.00%)
Sep 21, 2023
483.53
495.68
482.98
490.96
2,124,930
+9.23(+1.92%)
Sep 20, 2023
472.78
483.01
468.53
481.73
1,041,603
+10.90(+2.32%)
Sep 19, 2023
470.90
474.80
467.91
470.82
787,726
-0.22(-0.05%)
Sep 18, 2023
471.67
471.67
465.85
471.04
653,975
+3.23(+0.69%)
Sep 15, 2023
467.49
472.01
466.11
467.81
1,190,455
-0.80(-0.17%)
Sep 14, 2023
473.31
475.44
465.17
468.61
661,016
-0.92(-0.20%)
Sep 13, 2023
468.07
476.80
458.06
469.53
1,616,042
+3.41(+0.73%)
Sep 12, 2023
462.76
469.42
457.49
466.12
813,662
+1.88(+0.40%)
Sep 11, 2023
465.88
469.96
462.16
464.25
762,609
-0.55(-0.12%)
Sep 08, 2023
468.99
468.99
461.69
464.79
915,769
-4.22(-0.90%)
Sep 07, 2023
464.31
471.99
462.71
469.02
834,859
+6.87(+1.49%)
Sep 06, 2023
466.44
467.98
458.98
462.15
962,554
-5.12(-1.10%)
Sep 05, 2023
458.06
470.94
456.51
467.27
1,166,879
+9.55(+2.09%)
Sep 01, 2023
461.09
463.69
453.15
457.72
997,653
-1.01(-0.22%)
Aug 31, 2023
474.18
474.18
458.38
458.73
1,550,801
-13.54(-2.87%)
Aug 30, 2023
478.68
480.93
471.62
472.27
1,114,930
-6.00(-1.25%)
Aug 29, 2023
477.29
479.34
474.39
478.28
516,651
+0.66(+0.14%)
Aug 28, 2023
476.19
479.05
475.04
477.62
494,963
+1.69(+0.35%)
Aug 25, 2023
480.14
482.40
475.54
475.93
582,833
-3.67(-0.76%)
Aug 24, 2023
478.45
483.87
477.13
479.60
835,914
+1.19(+0.25%)
Aug 23, 2023
482.55
482.66
476.17
478.41
729,808
-2.74(-0.57%)
Aug 22, 2023
485.27
489.58
480.23
481.15
730,315
-7.05(-1.44%)
Aug 21, 2023
484.72
488.88
484.19
488.19
752,476
+0.88(+0.18%)
Aug 18, 2023
485.43
489.84
484.49
487.31
711,103
+1.64(+0.34%)
Aug 17, 2023
489.87
492.64
484.15
485.67
1,135,758
-5.88(-1.20%)
Aug 16, 2023
492.66
496.00
489.37
491.55
822,828
-0.65(-0.13%)
Aug 15, 2023
492.83
493.66
489.27
492.20
895,476
-1.89(-0.38%)
Aug 14, 2023
491.43
496.02
490.56
494.09
636,502
+3.28(+0.67%)
Aug 11, 2023
492.82
494.02
489.86
490.81
662,016
-1.11(-0.23%)
Aug 10, 2023
491.16
497.22
490.53
491.92
751,622
+1.64(+0.33%)
Aug 09, 2023
490.39
495.37
487.62
490.28
881,580
+0.16(+0.03%)
Aug 08, 2023
489.96
493.07
486.26
490.12
982,752
-1.44(-0.29%)
Aug 07, 2023
482.89
494.86
481.69
491.56
1,653,655
+10.32(+2.15%)
Aug 04, 2023
486.39
488.14
481.13
481.24
1,434,521
-2.85(-0.59%)
Aug 03, 2023
480.15
488.74
477.74
484.09
1,883,470
+3.38(+0.70%)
Aug 02, 2023
481.08
485.72
475.17
480.71
3,318,830
+25.48(+5.60%)
Aug 01, 2023
455.35
458.27
452.24
455.23
1,543,021
+1.27(+0.28%)
Jul 31, 2023
452.18
455.35
448.68
453.96
1,158,490
+3.51(+0.78%)
Jul 28, 2023
450.37
452.85
442.92
450.45
1,513,675
+2.29(+0.51%)
Jul 27, 2023
445.98
454.51
445.55
448.17
1,823,267
+2.77(+0.62%)
Jul 26, 2023
451.42
453.60
444.74
445.39
1,233,809
-6.09(-1.35%)
Jul 25, 2023
450.49
454.17
448.05
451.49
1,559,022
+0.89(+0.20%)
Jul 24, 2023
454.08
456.22
449.55
450.59
1,450,025
-3.43(-0.76%)
Jul 21, 2023
446.01
455.60
444.55
454.02
3,166,945
+9.42(+2.12%)
Jul 20, 2023
448.66
449.15
442.97
444.60
1,909,671
+0.15(+0.03%)
Jul 19, 2023
451.22
456.12
442.14
444.45
2,081,319
+6.49(+1.48%)
Jul 18, 2023
431.93
441.18
430.04
437.96
2,246,539
+6.28(+1.45%)
Jul 17, 2023
430.61
435.19
429.29
431.68
1,196,117
-0.52(-0.12%)
Jul 14, 2023
433.06
437.12
430.38
432.20
3,276,182
+10.57(+2.51%)
Jul 13, 2023
424.77
425.51
420.63
421.62
2,402,332
-0.79(-0.19%)
Jul 12, 2023
437.29
437.29
421.31
422.41
3,204,294
-12.06(-2.78%)
Jul 11, 2023
431.83
435.74
430.66
434.47
1,223,590
+2.50(+0.58%)
Jul 10, 2023
427.95
433.68
424.53
431.97
1,588,291
+4.53(+1.06%)
Jul 07, 2023
433.94
435.75
426.93
427.44
2,203,224
-10.78(-2.46%)
Jul 06, 2023
439.46
442.22
437.82
438.22
1,367,801
-3.97(-0.90%)
Jul 05, 2023
445.14
447.99
441.43
442.19
1,355,068
-1.27(-0.29%)
Jul 03, 2023
441.21
444.82
439.85
443.47
573,346
-0.86(-0.19%)
Jun 30, 2023
441.97
446.31
438.57
444.32
1,304,068
+3.25(+0.74%)
Jun 29, 2023
443.33
443.47
440.19
441.07
773,933
-0.08(-0.02%)
Jun 28, 2023
440.88
443.59
438.60
441.16
826,659
-1.08(-0.24%)
Jun 27, 2023
441.80
443.37
437.69
442.24
1,034,013
-0.48(-0.11%)
Jun 26, 2023
442.32
444.94
438.87
442.71
1,006,388
+0.45(+0.10%)
Jun 23, 2023
447.79
451.24
441.68
442.27
2,011,588
-10.40(-2.30%)
Jun 22, 2023
451.94
454.73
448.29
452.67
1,200,834
+3.70(+0.82%)
Jun 21, 2023
440.01
453.65
439.82
448.97
1,598,866
+5.95(+1.34%)
Jun 20, 2023
438.56
444.85
435.49
443.02
2,237,534
+1.05(+0.24%)
Jun 16, 2023
447.89
457.08
440.09
441.97
5,345,596
-18.05(-3.92%)
Jun 15, 2023
452.50
465.68
450.54
460.02
2,909,586
+8.78(+1.95%)
Jun 14, 2023
452.72
456.20
431.41
451.24
6,972,945
-57.15(-11.24%)
Jun 13, 2023
504.76
511.52
504.76
508.40
797,683
-0.60(-0.12%)
Jun 12, 2023
509.30
512.45
504.32
508.99
491,014
-0.11(-0.02%)
Jun 09, 2023
505.79
515.38
503.35
509.10
669,726
+3.48(+0.69%)
Jun 08, 2023
497.45
505.91
497.19
505.62
566,120
+5.10(+1.02%)
Jun 07, 2023
504.13
507.18
497.88
500.52
931,966
-6.38(-1.26%)
Jun 06, 2023
519.06
519.34
502.34
506.90
1,013,749
-12.71(-2.45%)
Jun 05, 2023
518.20
523.29
516.83
519.61
634,883
+3.13(+0.61%)
Jun 02, 2023
510.11
518.69
508.33
516.48
791,735
+5.58(+1.09%)
Jun 01, 2023
498.83
514.32
498.69
510.90
793,050
+13.17(+2.65%)
May 31, 2023
491.77
500.55
491.23
497.73
2,009,347
+6.71(+1.37%)
May 30, 2023
489.88
497.38
488.12
491.01
711,299
-1.49(-0.30%)
May 26, 2023
495.60
499.11
491.18
492.50
654,245
-3.44(-0.69%)
May 25, 2023
497.83
498.28
491.89
495.94
729,019
-6.51(-1.29%)
May 24, 2023
504.40
507.73
500.69
502.45
656,381
-0.30(-0.06%)
May 23, 2023
506.51
508.27
492.73
502.74
952,763
-6.99(-1.37%)
May 22, 2023
510.69
512.85
507.34
509.74
443,011
+0.46(+0.09%)
May 19, 2023
509.68
514.60
507.05
509.28
1,043,846
-0.35(-0.07%)
May 18, 2023
514.62
514.62
504.39
509.63
881,762
-6.37(-1.23%)
May 17, 2023
515.31
516.48
508.10
515.99
642,805
+1.92(+0.37%)
May 16, 2023
519.54
522.64
512.71
514.07
635,967
-4.11(-0.79%)
May 15, 2023
520.88
522.04
516.82
518.18
450,707
-4.81(-0.92%)
May 12, 2023
525.06
525.61
519.73
523.00
463,887
-1.63(-0.31%)
May 11, 2023
524.63
525.69
520.98
524.62
563,694
-0.63(-0.12%)
May 10, 2023
525.72
528.81
523.34
525.26
652,236
-0.57(-0.11%)
May 09, 2023
532.76
536.74
523.34
525.82
948,894
-5.71(-1.07%)
May 08, 2023
528.46
532.97
526.62
531.53
677,953
+0.93(+0.18%)
May 05, 2023
526.78
535.03
526.78
530.60
554,533
+6.47(+1.23%)
May 04, 2023
525.89
526.32
519.32
524.14
553,868
-1.28(-0.24%)
May 03, 2023
530.58
532.57
522.22
525.41
681,848
-3.24(-0.61%)
May 02, 2023
531.67
534.25
525.89
528.66
1,035,233
-2.05(-0.39%)
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.