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
Financial Bear -3X Direxion
(NY:
FAZ
)
11.20
+0.10 (+0.90%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
May 31, 2018
405.16
414.12
403.29
410.38
56,949
+7.47(+1.85%)
May 30, 2018
412.62
415.61
399.18
402.92
65,305
-20.17(-4.77%)
May 29, 2018
406.28
430.18
406.28
423.08
109,666
+26.89(+6.79%)
May 25, 2018
396.19
396.19
396.19
0
+3.73(+0.95%)
May 24, 2018
389.10
402.88
388.73
392.46
41,897
+5.60(+1.45%)
May 23, 2018
389.10
396.19
386.67
386.86
42,703
+2.24(+0.58%)
May 22, 2018
387.98
388.17
379.39
384.62
41,247
-4.48(-1.15%)
May 21, 2018
391.34
391.71
386.86
389.10
25,509
-9.33(-2.34%)
May 18, 2018
391.34
399.18
391.34
398.44
33,494
+6.72(+1.72%)
May 17, 2018
390.59
396.38
388.35
391.71
28,652
+1.87(+0.48%)
May 16, 2018
392.83
393.58
385.74
389.85
22,683
-0.37(-0.10%)
May 15, 2018
389.85
394.33
386.11
390.22
56,968
+3.73(+0.97%)
May 14, 2018
380.51
388.35
379.10
386.49
31,660
+2.99(+0.78%)
May 11, 2018
382.00
384.62
377.15
383.50
37,257
+1.12(+0.29%)
May 10, 2018
390.59
391.71
380.14
382.38
61,710
-9.34(-2.38%)
May 09, 2018
402.17
405.07
389.10
391.71
68,148
-14.19(-3.50%)
May 08, 2018
411.88
413.00
399.56
405.90
63,050
-5.60(-1.36%)
May 07, 2018
416.36
418.97
407.06
411.50
58,217
-7.47(-1.78%)
May 04, 2018
440.63
443.25
413.56
418.97
64,093
-14.56(-3.36%)
May 03, 2018
432.04
450.94
429.06
433.54
104,887
+5.97(+1.40%)
May 02, 2018
418.23
429.43
415.24
427.56
41,331
+11.20(+2.69%)
May 01, 2018
420.47
430.18
416.36
416.36
52,826
-4.11(-0.98%)
Apr 30, 2018
413.00
420.84
405.34
420.47
61,625
+6.72(+1.62%)
Apr 27, 2018
416.36
418.60
411.13
413.75
49,502
-2.24(-0.54%)
Apr 26, 2018
420.84
423.08
409.45
415.99
54,219
-7.47(-1.76%)
Apr 25, 2018
422.71
433.54
418.23
423.45
67,392
+2.24(+0.53%)
Apr 24, 2018
408.89
428.31
402.17
421.21
119,182
+8.21(+1.99%)
Apr 23, 2018
410.38
417.48
408.14
413.00
61,171
+1.49(+0.36%)
Apr 20, 2018
408.89
416.99
404.60
411.50
66,811
+1.12(+0.27%)
Apr 19, 2018
418.60
419.35
408.52
410.38
71,083
-7.84(-1.87%)
Apr 18, 2018
413.37
419.91
410.28
418.23
87,635
+2.61(+0.63%)
Apr 17, 2018
412.62
418.42
407.77
415.61
80,048
-5.60(-1.33%)
Apr 16, 2018
420.09
423.83
414.12
421.21
56,177
-5.97(-1.40%)
Apr 13, 2018
402.17
432.79
402.17
427.19
107,672
+12.32(+2.97%)
Apr 12, 2018
420.09
421.22
407.77
414.87
88,144
-14.19(-3.31%)
Apr 11, 2018
428.68
431.12
419.18
429.06
73,087
+10.08(+2.41%)
Apr 10, 2018
415.99
424.20
410.76
418.97
111,432
-15.31(-3.53%)
Apr 09, 2018
431.30
435.40
411.31
434.28
70,803
-4.11(-0.94%)
Apr 06, 2018
424.20
447.73
415.99
438.39
113,953
+26.14(+6.34%)
Apr 05, 2018
412.25
417.11
405.53
412.25
66,753
-8.21(-1.95%)
Apr 04, 2018
452.58
452.95
417.48
420.47
102,610
-11.95(-2.76%)
Apr 03, 2018
438.76
450.71
429.80
432.42
73,564
-14.94(-3.34%)
Apr 02, 2018
425.32
462.29
421.54
447.35
151,895
+24.65(+5.83%)
Mar 29, 2018
422.71
422.71
422.71
0
-14.19(-3.25%)
Mar 28, 2018
440.26
451.09
427.56
436.90
110,473
-4.86(-1.10%)
Mar 27, 2018
416.36
450.34
413.75
441.75
124,661
+20.54(+4.88%)
Mar 26, 2018
434.66
447.73
417.88
421.21
94,223
-38.09(-8.29%)
Mar 23, 2018
424.95
461.54
419.35
459.30
154,558
+33.61(+7.89%)
Mar 22, 2018
402.17
427.94
398.57
425.69
117,822
+35.10(+8.99%)
Mar 21, 2018
386.49
391.34
377.52
390.59
33,511
+3.36(+0.87%)
Mar 20, 2018
388.35
390.22
384.25
387.23
27,559
-3.19(-0.82%)
Mar 19, 2018
382.96
400.12
382.59
390.42
56,194
+9.32(+2.45%)
Mar 16, 2018
384.08
384.08
375.69
381.10
28,584
-3.36(-0.87%)
Mar 15, 2018
381.10
387.66
380.35
384.45
38,541
-0.37(-0.10%)
Mar 14, 2018
374.39
388.00
374.39
384.83
59,171
+8.20(+2.18%)
Mar 13, 2018
365.81
379.61
363.20
376.62
49,632
+8.58(+2.33%)
Mar 12, 2018
365.81
371.03
363.57
368.05
37,472
+1.12(+0.30%)
Mar 09, 2018
381.47
384.68
366.56
366.93
80,280
-23.49(-6.02%)
Mar 08, 2018
391.54
399.74
389.27
390.42
47,087
-2.98(-0.76%)
Mar 07, 2018
391.35
393.40
49,583
-1.12(-0.28%)
Mar 06, 2018
392.66
404.96
392.66
394.52
55,283
-3.36(-0.84%)
Mar 05, 2018
424.36
424.73
393.03
397.88
55,472
-16.78(-4.05%)
Mar 02, 2018
428.83
437.78
412.80
414.66
79,162
-4.85(-1.16%)
Mar 01, 2018
401.61
425.10
393.03
419.51
133,526
+17.15(+4.26%)
Feb 28, 2018
385.57
402.35
379.98
402.35
56,342
+11.56(+2.96%)
Feb 27, 2018
378.49
390.79
372.89
390.79
72,021
+11.93(+3.15%)
Feb 26, 2018
386.32
391.91
378.49
378.86
41,900
-13.80(-3.51%)
Feb 23, 2018
405.71
407.20
392.29
392.66
42,117
-18.64(-4.53%)
Feb 22, 2018
413.54
411.30
57,729
+5.22(+1.29%)
Feb 21, 2018
401.61
406.46
387.06
406.08
45,694
+4.10(+1.02%)
Feb 20, 2018
400.12
405.60
390.42
401.98
51,657
+5.59(+1.41%)
Feb 16, 2018
396.39
396.39
396.39
0
-1.49(-0.37%)
Feb 15, 2018
397.51
410.89
397.13
397.88
60,605
-9.32(-2.29%)
Feb 14, 2018
432.56
434.80
405.52
407.20
66,004
-22.37(-5.21%)
Feb 13, 2018
443.00
444.12
426.78
429.58
52,590
-6.34(-1.45%)
Feb 12, 2018
441.13
453.81
426.59
435.92
83,155
-16.03(-3.55%)
Feb 09, 2018
456.80
499.31
441.13
451.95
170,946
-27.59(-5.75%)
Feb 08, 2018
423.24
479.54
422.86
479.54
181,391
+52.58(+12.31%)
Feb 07, 2018
430.69
432.56
409.07
426.96
106,013
+0.00(+0.00%)
Feb 06, 2018
477.31
478.05
423.24
426.96
213,193
-5.22(-1.21%)
Feb 05, 2018
410.93
453.81
398.44
432.19
229,358
+37.66(+9.55%)
Feb 02, 2018
376.25
396.01
375.69
394.52
104,901
+22.00(+5.91%)
Feb 01, 2018
379.24
380.03
372.89
372.52
42,184
-4.47(-1.19%)
Jan 31, 2018
378.86
381.44
373.08
377.00
37,509
-4.85(-1.27%)
Jan 30, 2018
379.98
382.03
376.17
381.85
58,905
+10.81(+2.91%)
Jan 29, 2018
365.06
371.40
362.08
371.03
31,625
+7.08(+1.95%)
Jan 26, 2018
366.93
372.52
363.57
363.95
24,010
-6.34(-1.71%)
Jan 25, 2018
367.30
374.39
367.30
370.29
39,683
+1.12(+0.30%)
Jan 24, 2018
371.03
377.37
366.56
369.17
69,070
-4.85(-1.30%)
Jan 23, 2018
377.74
381.48
373.27
374.01
64,844
-2.98(-0.79%)
Jan 22, 2018
387.44
387.81
377.00
377.00
33,826
-10.07(-2.60%)
Jan 19, 2018
392.29
393.78
387.06
387.06
21,910
-7.83(-1.98%)
Jan 18, 2018
391.91
396.76
390.79
394.90
25,020
+1.86(+0.47%)
Jan 17, 2018
401.61
405.34
390.42
393.03
34,869
-9.69(-2.41%)
Jan 16, 2018
392.66
406.46
388.56
402.73
50,999
+2.61(+0.65%)
Jan 12, 2018
400.12
400.12
400.12
0
-6.34(-1.56%)
Jan 11, 2018
408.32
411.68
406.46
406.46
33,928
-4.85(-1.18%)
Jan 10, 2018
413.91
418.02
407.57
411.30
28,466
-4.10(-0.99%)
Jan 09, 2018
417.27
418.02
409.94
415.41
32,831
-4.10(-0.98%)
Jan 08, 2018
420.25
423.98
418.02
419.51
24,694
-0.75(-0.18%)
Jan 05, 2018
421.75
426.97
419.51
420.25
36,364
-6.34(-1.49%)
Jan 04, 2018
429.95
429.95
417.27
426.59
50,413
-7.09(-1.63%)
Jan 03, 2018
439.64
439.64
431.81
433.68
47,374
-5.97(-1.36%)
Jan 02, 2018
431.81
443.00
431.44
439.64
29,319
+3.73(+0.86%)
Dec 29, 2017
435.92
435.92
435.92
0
+4.85(+1.12%)
Dec 28, 2017
433.68
436.10
430.32
431.07
14,389
-5.59(-1.28%)
Dec 27, 2017
438.90
439.49
435.50
436.66
19,306
-1.49(-0.34%)
Dec 26, 2017
436.66
441.51
434.37
438.15
15,040
+1.49(+0.34%)
Dec 22, 2017
433.68
442.25
433.68
436.66
25,275
+0.37(+0.09%)
Dec 21, 2017
438.15
439.64
432.52
436.29
20,695
-6.71(-1.52%)
Dec 20, 2017
429.58
443.19
429.52
443.00
30,363
+4.85(+1.11%)
Dec 19, 2017
425.85
438.52
425.47
438.15
35,746
+9.32(+2.17%)
Dec 18, 2017
428.83
431.44
423.61
428.83
33,059
-9.69(-2.21%)
Dec 15, 2017
444.86
445.98
432.75
438.52
26,359
-11.19(-2.49%)
Dec 14, 2017
439.64
451.20
438.52
449.71
30,017
+5.97(+1.34%)
Dec 13, 2017
431.44
444.49
430.69
443.75
34,548
+11.56(+2.67%)
Dec 12, 2017
440.39
442.25
428.25
432.19
26,137
-11.19(-2.52%)
Dec 11, 2017
442.25
445.98
440.02
443.37
17,561
+1.12(+0.25%)
Dec 08, 2017
441.88
449.34
441.13
442.25
24,506
-6.34(-1.41%)
Dec 07, 2017
456.42
458.66
445.24
448.59
42,818
-5.59(-1.23%)
Dec 06, 2017
457.54
450.08
454.19
34,005
+1.49(+0.33%)
Dec 05, 2017
444.86
454.93
441.13
452.69
60,601
+6.34(+1.42%)
Dec 04, 2017
432.93
446.73
431.81
446.36
50,055
-8.20(-1.80%)
Dec 01, 2017
455.68
472.09
449.71
454.56
110,121
-1.86(-0.41%)
Nov 30, 2017
456.80
462.39
442.63
456.42
63,965
-8.20(-1.77%)
Nov 29, 2017
468.36
471.53
458.29
464.63
53,638
-11.93(-2.50%)
Nov 28, 2017
499.68
502.29
474.70
476.56
62,917
-25.73(-5.12%)
Nov 27, 2017
499.31
502.29
495.20
502.29
19,215
+1.12(+0.22%)
Nov 24, 2017
498.93
501.17
497.48
501.17
9,528
-0.37(-0.07%)
Nov 22, 2017
495.58
501.73
493.74
501.54
12,854
+5.59(+1.13%)
Nov 21, 2017
497.44
499.31
495.20
495.95
16,457
-7.08(-1.41%)
Nov 20, 2017
505.65
508.26
500.80
503.04
13,679
-5.22(-1.03%)
Nov 17, 2017
507.88
511.61
505.27
508.26
21,019
+4.47(+0.89%)
Nov 16, 2017
502.66
504.90
499.31
503.78
27,741
-5.22(-1.03%)
Nov 15, 2017
516.09
520.93
503.04
509.00
33,463
+1.86(+0.37%)
Nov 14, 2017
513.10
515.71
506.58
507.14
26,504
+0.37(+0.07%)
Nov 13, 2017
516.83
516.83
505.46
506.76
19,219
-3.36(-0.66%)
Nov 10, 2017
507.14
511.61
506.38
510.12
26,104
+2.24(+0.44%)
Nov 09, 2017
510.87
520.19
504.90
507.88
54,718
+4.48(+0.89%)
Nov 08, 2017
503.04
507.88
499.68
503.41
28,561
+3.36(+0.67%)
Nov 07, 2017
485.88
503.04
483.64
500.05
32,771
+11.93(+2.44%)
Nov 06, 2017
493.71
494.09
486.07
488.12
16,513
-3.73(-0.76%)
Nov 03, 2017
490.36
496.70
490.36
491.85
26,106
+2.61(+0.53%)
Nov 02, 2017
499.31
503.15
487.00
489.24
34,734
-9.70(-1.94%)
Nov 01, 2017
496.32
501.54
491.48
498.93
22,413
-2.61(-0.52%)
Oct 31, 2017
497.81
502.66
497.81
501.54
16,415
+1.86(+0.37%)
Oct 30, 2017
503.04
495.76
499.68
26,456
+3.73(+0.75%)
Oct 27, 2017
498.93
505.68
494.83
495.95
33,287
-1.49(-0.30%)
Oct 26, 2017
498.93
500.05
493.27
497.44
27,252
-5.22(-1.04%)
Oct 25, 2017
495.20
510.87
494.50
502.66
41,456
+4.48(+0.90%)
Oct 24, 2017
499.31
502.66
495.30
498.19
16,930
-5.97(-1.18%)
Oct 23, 2017
498.56
505.61
497.81
504.15
17,544
+2.98(+0.60%)
Oct 20, 2017
503.04
505.27
498.19
501.17
18,859
-13.43(-2.61%)
Oct 19, 2017
522.05
523.92
513.85
514.60
24,556
+0.00(+0.00%)
Oct 18, 2017
515.34
520.19
512.73
514.60
27,975
-7.09(-1.36%)
Oct 17, 2017
511.61
523.54
511.61
521.68
23,189
+6.71(+1.30%)
Oct 16, 2017
517.21
519.44
513.85
514.97
21,063
-4.47(-0.86%)
Oct 13, 2017
522.05
528.02
514.78
519.44
30,367
-0.75(-0.14%)
Oct 12, 2017
513.10
521.31
510.87
520.19
30,196
+5.97(+1.16%)
Oct 11, 2017
515.71
518.86
513.10
514.22
13,229
-1.12(-0.22%)
Oct 10, 2017
518.70
519.82
513.10
515.34
12,398
-4.85(-0.93%)
Oct 09, 2017
514.97
522.80
512.03
520.19
22,464
+1.86(+0.36%)
Oct 06, 2017
514.60
523.92
514.60
518.33
27,368
+0.75(+0.14%)
Oct 05, 2017
528.77
532.12
514.22
517.58
35,680
-14.17(-2.66%)
Oct 04, 2017
531.75
534.25
527.65
531.75
18,136
+1.87(+0.35%)
Oct 03, 2017
531.75
535.85
528.77
529.88
22,020
-4.10(-0.77%)
Oct 02, 2017
542.56
542.94
533.24
533.99
24,658
-9.70(-1.78%)
Sep 29, 2017
548.90
549.65
542.56
543.68
20,515
-5.22(-0.95%)
Sep 28, 2017
551.88
557.20
548.16
548.90
15,847
-5.22(-0.94%)
Sep 27, 2017
559.72
548.53
554.12
29,854
-13.42(-2.37%)
Sep 26, 2017
564.56
569.78
562.70
567.55
14,934
+0.37(+0.07%)
Sep 25, 2017
563.82
574.26
561.21
567.17
23,434
+4.48(+0.80%)
Sep 22, 2017
568.29
568.29
561.58
562.70
25,380
+0.37(+0.07%)
Sep 21, 2017
564.94
566.05
558.56
562.33
24,815
-2.24(-0.40%)
Sep 20, 2017
570.16
574.63
561.21
564.56
28,710
-5.59(-0.98%)
Sep 19, 2017
577.24
577.62
566.80
570.16
23,155
-7.46(-1.29%)
Sep 18, 2017
584.33
584.70
576.12
577.62
22,931
-10.44(-1.78%)
Sep 15, 2017
595.89
600.36
588.06
588.06
20,090
-6.34(-1.07%)
Sep 14, 2017
594.77
596.63
590.67
594.39
26,370
+2.61(+0.44%)
Sep 13, 2017
593.28
597.01
590.67
591.78
25,822
+1.12(+0.19%)
Sep 12, 2017
600.36
600.74
588.80
590.67
35,767
-11.56(-1.92%)
Sep 11, 2017
613.79
614.53
598.12
602.23
50,326
-30.21(-4.78%)
Sep 08, 2017
645.86
647.35
625.35
632.43
50,190
-9.69(-1.51%)
Sep 07, 2017
626.09
647.35
619.75
642.13
59,165
+16.03(+2.56%)
Sep 06, 2017
623.48
628.70
618.26
626.09
39,068
-2.61(-0.42%)
Sep 05, 2017
608.94
634.67
605.59
628.70
66,305
+29.46(+4.92%)
Sep 01, 2017
600.36
602.97
593.65
599.24
24,474
-5.22(-0.86%)
Aug 31, 2017
602.60
607.78
600.36
604.46
18,640
-2.98(-0.49%)
Aug 30, 2017
612.67
615.28
603.35
607.45
22,904
-8.20(-1.33%)
Aug 29, 2017
626.46
627.58
612.67
615.65
22,579
+5.97(+0.98%)
Aug 28, 2017
599.24
614.16
599.24
609.68
26,865
+7.46(+1.24%)
Aug 25, 2017
601.85
604.28
596.63
602.23
21,920
-5.59(-0.92%)
Aug 24, 2017
599.99
608.57
599.24
607.82
20,214
+1.87(+0.31%)
Aug 23, 2017
616.02
616.77
598.96
605.96
17,158
+0.37(+0.06%)
Aug 22, 2017
613.79
615.28
602.97
605.58
22,489
-15.29(-2.46%)
Aug 21, 2017
622.36
628.33
619.19
620.87
27,946
-1.49(-0.24%)
Aug 18, 2017
620.87
628.14
610.86
622.36
52,870
+3.73(+0.60%)
Aug 17, 2017
598.12
619.38
593.28
618.63
69,539
+26.10(+4.41%)
Aug 16, 2017
588.06
594.77
583.58
592.53
20,388
+1.12(+0.19%)
Aug 15, 2017
583.58
594.29
582.84
591.41
23,559
-3.36(-0.56%)
Aug 14, 2017
607.45
607.91
591.04
594.77
30,520
-26.85(-4.32%)
Aug 11, 2017
613.04
625.35
608.94
621.62
56,441
+8.20(+1.34%)
Aug 10, 2017
595.14
614.16
593.79
613.41
56,455
+27.22(+4.64%)
Aug 09, 2017
594.77
596.26
586.19
586.19
37,209
+1.12(+0.19%)
Aug 08, 2017
580.60
587.19
570.16
585.07
32,784
+4.48(+0.77%)
Aug 07, 2017
578.73
583.21
577.99
580.60
12,971
+1.86(+0.32%)
Aug 04, 2017
578.36
581.34
573.89
578.73
21,631
-8.58(-1.46%)
Aug 03, 2017
583.95
589.55
582.46
587.31
21,791
+5.97(+1.03%)
Aug 02, 2017
579.48
588.06
578.73
581.34
21,496
+0.37(+0.06%)
Aug 01, 2017
584.70
588.80
579.85
580.97
24,651
-11.56(-1.95%)
Jul 31, 2017
595.51
598.12
588.85
592.53
21,337
-7.83(-1.30%)
Jul 28, 2017
603.72
607.07
598.84
600.36
19,248
+0.00(+0.00%)
Jul 27, 2017
591.41
608.02
585.87
600.36
31,673
+8.20(+1.39%)
Jul 26, 2017
583.95
594.77
581.49
592.16
20,398
+4.85(+0.83%)
Jul 25, 2017
590.67
591.04
581.72
587.31
23,931
-14.92(-2.48%)
Jul 24, 2017
607.82
612.28
600.36
602.23
16,426
-5.59(-0.92%)
Jul 21, 2017
611.92
613.79
604.84
607.82
16,539
-1.49(-0.24%)
Jul 20, 2017
607.45
611.43
602.32
609.31
21,416
+0.37(+0.06%)
Jul 19, 2017
609.68
613.97
607.63
608.94
13,291
-4.85(-0.79%)
Jul 18, 2017
620.87
621.99
612.67
613.79
27,153
+1.49(+0.24%)
Jul 17, 2017
613.04
618.26
609.12
612.29
19,045
+1.12(+0.18%)
Jul 14, 2017
622.74
627.96
607.07
611.18
44,311
+1.49(+0.24%)
Jul 13, 2017
616.40
617.85
609.31
609.68
20,067
-9.70(-1.57%)
Jul 12, 2017
630.19
630.19
616.02
619.38
23,672
-7.83(-1.25%)
Jul 11, 2017
621.24
635.79
619.75
627.21
31,046
+6.71(+1.08%)
Jul 10, 2017
619.01
620.50
614.53
620.50
33,093
+3.73(+0.60%)
Jul 07, 2017
620.12
625.72
613.04
616.77
21,826
-11.19(-1.78%)
Jul 06, 2017
613.04
628.33
611.31
627.96
45,847
+18.64(+3.06%)
Jul 05, 2017
606.70
616.40
605.58
609.31
35,835
-1.87(-0.31%)
Jul 03, 2017
623.11
623.85
601.48
611.18
31,497
-20.14(-3.19%)
Jun 30, 2017
621.62
633.53
620.12
631.31
34,816
+2.24(+0.36%)
Jun 29, 2017
603.35
641.01
600.74
629.08
67,379
-2.24(-0.35%)
Jun 28, 2017
645.11
645.48
629.08
631.31
41,686
-23.49(-3.59%)
Jun 27, 2017
655.92
657.77
641.38
654.80
53,038
-4.10(-0.62%)
Jun 26, 2017
661.14
665.99
650.70
658.91
27,856
-8.20(-1.23%)
Jun 23, 2017
658.91
671.21
657.04
667.11
28,322
+2.61(+0.39%)
Jun 22, 2017
659.65
669.35
659.65
664.50
47,521
+7.83(+1.19%)
Jun 21, 2017
645.86
660.77
644.36
656.67
34,879
+10.81(+1.67%)
Jun 20, 2017
638.77
646.79
635.79
645.86
42,093
+12.68(+2.00%)
Jun 19, 2017
639.14
639.89
630.57
633.18
45,385
-14.92(-2.30%)
Jun 16, 2017
645.48
652.57
643.99
648.09
21,294
+1.86(+0.29%)
Jun 15, 2017
654.43
657.04
641.38
646.23
33,911
+4.47(+0.70%)
Jun 14, 2017
651.82
660.77
640.26
641.75
44,697
-3.73(-0.58%)
Jun 13, 2017
648.09
651.82
643.62
645.48
26,654
-9.32(-1.42%)
Jun 12, 2017
657.41
663.75
649.96
654.80
45,325
-2.61(-0.40%)
Jun 09, 2017
675.69
676.80
657.04
657.41
77,536
-26.10(-3.82%)
Jun 08, 2017
701.04
701.42
675.69
683.52
46,559
-14.92(-2.14%)
Jun 07, 2017
708.13
711.86
695.82
698.43
32,814
-14.54(-2.04%)
Jun 06, 2017
710.74
718.01
706.64
712.98
34,336
+10.07(+1.43%)
Jun 05, 2017
704.77
705.52
693.96
702.91
26,477
-1.49(-0.21%)
Jun 02, 2017
712.23
714.10
698.06
704.40
44,343
+1.12(+0.16%)
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.