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
Deckers Outdoor Corp
(NY:
DECK
)
150.73
-1.38 (-0.91%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2024
923.17
933.00
916.71
922.63
307,597
+11.40(+1.25%)
Jul 30, 2024
922.42
930.00
907.06
911.23
325,431
-9.99(-1.08%)
Jul 29, 2024
897.50
932.27
891.45
921.22
535,928
+26.52(+2.96%)
Jul 26, 2024
959.81
980.00
893.00
894.70
1,302,823
+53.20(+6.32%)
Jul 25, 2024
850.00
855.57
820.52
841.50
889,598
-4.54(-0.54%)
Jul 24, 2024
878.31
882.98
845.50
846.04
447,437
-36.39(-4.12%)
Jul 23, 2024
887.01
906.74
882.25
882.43
387,144
-1.48(-0.17%)
Jul 22, 2024
880.00
889.91
872.81
883.91
315,111
+12.67(+1.45%)
Jul 19, 2024
887.15
892.32
869.89
871.24
256,525
-15.62(-1.76%)
Jul 18, 2024
898.51
916.80
880.99
886.86
347,742
-2.76(-0.31%)
Jul 17, 2024
907.66
933.26
889.52
889.62
363,912
-23.25(-2.55%)
Jul 16, 2024
910.00
912.94
893.40
912.87
381,562
+13.29(+1.48%)
Jul 15, 2024
898.00
912.38
896.20
899.58
405,650
+1.52(+0.17%)
Jul 12, 2024
899.10
910.00
887.84
898.06
395,515
+9.42(+1.06%)
Jul 11, 2024
894.85
895.38
876.69
888.64
494,377
-4.73(-0.53%)
Jul 10, 2024
925.00
927.50
851.85
893.37
628,332
-45.68(-4.86%)
Jul 09, 2024
949.71
955.15
938.29
939.05
226,115
-13.65(-1.43%)
Jul 08, 2024
944.47
954.05
935.12
952.70
303,604
+13.38(+1.42%)
Jul 05, 2024
936.33
939.99
927.50
939.32
178,924
+3.63(+0.39%)
Jul 03, 2024
942.39
953.03
929.48
935.69
165,968
-4.95(-0.53%)
Jul 02, 2024
943.61
952.88
925.03
940.64
300,966
-5.66(-0.60%)
Jul 01, 2024
975.70
979.62
919.24
946.30
359,884
-21.65(-2.24%)
Jun 28, 2024
978.04
1004
965.55
967.95
589,377
-31.96(-3.20%)
Jun 27, 2024
974.55
1003
974.55
999.91
328,217
+18.65(+1.90%)
Jun 26, 2024
977.46
992.32
975.00
981.26
294,511
+5.94(+0.61%)
Jun 25, 2024
988.18
988.35
969.21
975.32
238,992
-2.76(-0.28%)
Jun 24, 2024
980.00
991.39
972.82
978.08
269,256
-2.06(-0.21%)
Jun 21, 2024
988.19
988.19
965.51
980.14
624,683
-9.30(-0.94%)
Jun 20, 2024
1008
1012
980.00
989.44
381,714
-18.95(-1.88%)
Jun 18, 2024
1012
1026
1005
1008
420,355
-9.10(-0.89%)
Jun 17, 2024
1022
1037
1012
1017
373,752
-6.26(-0.61%)
Jun 14, 2024
1027
1032
1017
1024
201,367
-6.41(-0.62%)
Jun 13, 2024
1034
1036
1016
1030
331,784
-9.36(-0.90%)
Jun 12, 2024
1047
1047
1030
1040
356,143
-2.81(-0.27%)
Jun 11, 2024
1052
1053
1036
1042
241,675
-12.62(-1.20%)
Jun 10, 2024
1036
1057
1031
1055
281,057
+10.64(+1.02%)
Jun 07, 2024
1063
1063
1033
1044
248,018
-21.12(-1.98%)
Jun 06, 2024
1098
1102
1064
1065
254,529
-27.83(-2.55%)
Jun 05, 2024
1066
1096
1063
1093
228,819
+26.43(+2.48%)
Jun 04, 2024
1081
1092
1064
1067
225,253
-19.74(-1.82%)
Jun 03, 2024
1094
1107
1075
1087
264,515
-7.35(-0.67%)
May 31, 2024
1081
1095
1062
1094
573,211
+11.34(+1.05%)
May 30, 2024
1062
1095
1062
1083
417,945
+17.66(+1.66%)
May 29, 2024
1077
1084
1065
1065
362,675
-14.22(-1.32%)
May 28, 2024
1040
1080
1038
1079
677,606
+46.24(+4.48%)
May 24, 2024
1015
1037
994.50
1033
949,984
+128.25(+14.18%)
May 23, 2024
901.24
908.70
893.47
904.65
652,810
+11.71(+1.31%)
May 22, 2024
902.34
904.81
889.35
892.94
316,544
-6.80(-0.76%)
May 21, 2024
899.61
910.74
897.37
899.74
322,994
-3.11(-0.34%)
May 20, 2024
888.63
913.98
888.63
902.85
312,485
+14.29(+1.61%)
May 17, 2024
889.92
898.85
886.10
888.56
319,712
+2.94(+0.33%)
May 16, 2024
905.20
910.79
882.64
885.62
287,153
-18.06(-2.00%)
May 15, 2024
888.00
916.65
886.92
903.68
394,122
+21.23(+2.41%)
May 14, 2024
861.30
886.70
856.83
882.45
354,401
+31.78(+3.74%)
May 13, 2024
864.40
864.40
841.46
850.67
302,963
-11.32(-1.31%)
May 10, 2024
874.55
876.53
854.18
861.99
222,326
-12.56(-1.44%)
May 09, 2024
854.20
876.71
854.20
874.55
265,892
+21.07(+2.47%)
May 08, 2024
857.44
861.70
851.81
853.48
280,760
-8.90(-1.03%)
May 07, 2024
865.41
881.00
861.89
862.38
260,249
+0.53(+0.06%)
May 06, 2024
849.99
867.34
845.95
861.85
296,428
+19.51(+2.32%)
May 03, 2024
839.02
845.19
828.75
842.34
223,833
+9.71(+1.17%)
May 02, 2024
827.89
835.48
820.93
832.63
195,202
+13.15(+1.60%)
May 01, 2024
818.18
839.99
805.07
819.48
289,370
+1.01(+0.12%)
Apr 30, 2024
827.54
834.45
815.59
818.47
291,179
-13.96(-1.68%)
Apr 29, 2024
837.52
846.08
831.60
832.43
173,747
-1.03(-0.12%)
Apr 26, 2024
814.22
839.35
811.04
833.46
268,823
+26.96(+3.34%)
Apr 25, 2024
811.20
825.00
788.37
806.50
485,527
-45.21(-5.31%)
Apr 24, 2024
838.81
857.42
831.96
851.71
368,456
+22.28(+2.69%)
Apr 23, 2024
816.34
831.78
813.93
829.43
272,760
+19.21(+2.37%)
Apr 22, 2024
806.98
817.70
804.15
810.22
271,619
+9.84(+1.23%)
Apr 19, 2024
815.04
817.24
793.46
800.38
477,872
-12.92(-1.59%)
Apr 18, 2024
825.06
831.50
810.37
813.30
308,467
-5.90(-0.72%)
Apr 17, 2024
820.69
827.68
816.42
819.20
445,074
+5.31(+0.65%)
Apr 16, 2024
813.54
818.45
807.31
813.89
330,967
-1.49(-0.18%)
Apr 15, 2024
830.00
830.68
814.93
815.38
481,033
+1.01(+0.12%)
Apr 12, 2024
811.74
821.09
805.84
814.37
325,195
-5.56(-0.68%)
Apr 11, 2024
810.94
823.66
802.54
819.93
435,106
+9.80(+1.21%)
Apr 10, 2024
816.66
824.13
791.91
810.13
889,570
-57.68(-6.65%)
Apr 09, 2024
891.06
895.05
847.63
867.81
433,449
-21.03(-2.37%)
Apr 08, 2024
885.14
896.70
875.80
888.84
290,756
+8.95(+1.02%)
Apr 05, 2024
886.59
891.31
873.76
879.89
290,430
+2.07(+0.24%)
Apr 04, 2024
906.96
913.57
873.23
877.82
559,966
-22.90(-2.54%)
Apr 03, 2024
903.47
913.23
899.58
900.72
302,087
-2.58(-0.29%)
Apr 02, 2024
919.80
924.92
883.80
903.30
368,291
-27.20(-2.92%)
Apr 01, 2024
947.66
953.99
928.93
930.50
269,405
-10.76(-1.14%)
Mar 28, 2024
937.89
948.88
936.61
941.26
245,212
+3.36(+0.36%)
Mar 27, 2024
941.96
942.37
924.23
937.90
364,225
+0.45(+0.05%)
Mar 26, 2024
931.98
942.92
925.30
937.45
443,675
+4.86(+0.52%)
Mar 25, 2024
930.00
935.58
923.16
932.59
374,917
+10.15(+1.10%)
Mar 22, 2024
946.31
946.31
921.55
922.44
462,737
-30.50(-3.20%)
Mar 21, 2024
917.64
956.17
914.28
952.94
438,826
+37.76(+4.13%)
Mar 20, 2024
908.00
916.25
900.17
915.18
341,002
+6.32(+0.70%)
Mar 19, 2024
910.92
913.88
895.00
908.86
369,016
+0.00(+0.00%)
Mar 18, 2024
916.00
922.75
903.59
908.86
377,566
-0.94(-0.10%)
Mar 15, 2024
931.42
937.28
907.18
909.80
6,107,149
-23.25(-2.49%)
Mar 14, 2024
945.00
951.52
927.31
933.05
583,798
+5.39(+0.58%)
Mar 13, 2024
915.57
936.83
913.30
927.66
372,530
+12.61(+1.38%)
Mar 12, 2024
901.10
917.07
901.10
915.05
239,823
+13.39(+1.49%)
Mar 11, 2024
909.04
909.58
886.93
901.66
290,615
-10.54(-1.16%)
Mar 08, 2024
913.63
936.90
903.16
912.20
300,704
-0.67(-0.07%)
Mar 07, 2024
911.99
918.22
902.21
912.87
264,632
+0.88(+0.10%)
Mar 06, 2024
912.00
920.16
902.20
911.99
266,158
+5.13(+0.57%)
Mar 05, 2024
920.01
931.89
902.42
906.86
338,305
-19.72(-2.13%)
Mar 04, 2024
929.20
939.82
918.99
926.58
791,429
+23.29(+2.58%)
Mar 01, 2024
894.85
911.82
892.19
903.29
309,913
+7.70(+0.86%)
Feb 29, 2024
884.12
896.09
879.04
895.59
480,786
+13.17(+1.49%)
Feb 28, 2024
864.14
883.63
862.44
882.42
257,053
+11.02(+1.26%)
Feb 27, 2024
869.20
875.79
856.17
871.40
273,409
+1.93(+0.22%)
Feb 26, 2024
884.86
889.98
868.30
869.47
334,549
-11.01(-1.25%)
Feb 23, 2024
885.74
897.22
875.88
880.48
230,254
-3.58(-0.40%)
Feb 22, 2024
872.00
887.98
867.19
884.06
349,292
+22.40(+2.60%)
Feb 21, 2024
860.68
866.75
853.15
861.66
247,458
+0.98(+0.11%)
Feb 20, 2024
858.98
868.57
854.66
860.68
301,721
-2.30(-0.27%)
Feb 16, 2024
870.30
878.68
862.06
862.98
259,124
-7.79(-0.89%)
Feb 15, 2024
860.00
877.04
852.19
870.77
274,647
+22.67(+2.67%)
Feb 14, 2024
844.01
853.34
835.00
848.10
260,461
+11.43(+1.37%)
Feb 13, 2024
825.25
844.47
824.38
836.67
241,180
-8.00(-0.95%)
Feb 12, 2024
840.19
854.35
839.39
844.67
403,626
-0.55(-0.07%)
Feb 09, 2024
835.50
849.93
835.50
845.22
257,537
+12.80(+1.54%)
Feb 08, 2024
836.54
849.95
830.94
832.42
267,517
-0.91(-0.11%)
Feb 07, 2024
825.39
834.27
819.01
833.33
520,735
+7.98(+0.97%)
Feb 06, 2024
851.41
852.60
815.10
825.35
503,813
-26.06(-3.06%)
Feb 05, 2024
871.49
879.03
850.24
851.41
453,973
-30.65(-3.47%)
Feb 02, 2024
835.72
903.71
828.92
882.06
1,120,186
+109.21(+14.13%)
Feb 01, 2024
759.76
778.31
757.45
772.85
560,254
+19.12(+2.54%)
Jan 31, 2024
768.86
771.14
750.87
753.73
413,545
-19.81(-2.56%)
Jan 30, 2024
774.76
776.07
765.37
773.54
291,775
-1.22(-0.16%)
Jan 29, 2024
767.05
775.49
760.95
774.76
222,578
+6.97(+0.91%)
Jan 26, 2024
767.00
768.39
762.66
767.79
197,263
+6.78(+0.89%)
Jan 25, 2024
755.18
764.43
751.14
761.01
270,477
+10.39(+1.38%)
Jan 24, 2024
758.09
759.88
740.00
750.62
250,578
-3.53(-0.47%)
Jan 23, 2024
764.55
767.20
747.20
754.15
284,819
-13.55(-1.77%)
Jan 22, 2024
752.80
768.41
743.11
767.70
384,158
+18.45(+2.46%)
Jan 19, 2024
744.26
749.49
737.07
749.25
279,040
+12.54(+1.70%)
Jan 18, 2024
728.82
738.33
721.39
736.71
318,473
+12.22(+1.69%)
Jan 17, 2024
718.78
725.65
713.09
724.49
215,749
+2.71(+0.38%)
Jan 16, 2024
705.46
723.19
702.12
721.78
350,220
+15.10(+2.14%)
Jan 12, 2024
704.48
708.34
697.02
706.68
162,225
+2.98(+0.42%)
Jan 11, 2024
698.14
705.66
693.85
703.70
250,132
+7.79(+1.12%)
Jan 10, 2024
698.52
700.00
688.05
695.91
205,504
-1.01(-0.14%)
Jan 09, 2024
685.83
702.72
684.64
696.92
271,912
+12.18(+1.78%)
Jan 08, 2024
660.10
685.11
659.99
684.74
375,913
+32.45(+4.97%)
Jan 05, 2024
674.47
678.00
651.89
652.29
376,147
-19.93(-2.96%)
Jan 04, 2024
672.95
679.31
670.42
672.22
268,898
-6.12(-0.90%)
Jan 03, 2024
674.63
682.58
667.36
678.34
370,150
+4.36(+0.65%)
Jan 02, 2024
664.85
677.07
664.29
673.98
427,296
+5.55(+0.83%)
Dec 29, 2023
674.54
678.67
666.68
668.43
208,082
-7.09(-1.05%)
Dec 28, 2023
679.52
684.40
673.26
675.52
288,193
-12.24(-1.78%)
Dec 27, 2023
686.50
688.07
683.17
687.76
312,929
-0.22(-0.03%)
Dec 26, 2023
692.39
695.13
687.60
687.98
250,798
-5.71(-0.82%)
Dec 22, 2023
688.41
700.41
683.03
693.69
352,546
-10.44(-1.48%)
Dec 21, 2023
704.97
709.39
700.87
704.13
266,950
+3.34(+0.48%)
Dec 20, 2023
710.38
713.97
700.65
700.79
287,217
-14.14(-1.98%)
Dec 19, 2023
714.99
723.42
712.46
714.93
257,571
+8.21(+1.16%)
Dec 18, 2023
701.65
710.86
699.02
706.72
358,046
+3.91(+0.56%)
Dec 15, 2023
696.00
704.99
688.01
702.81
671,138
+4.97(+0.71%)
Dec 14, 2023
714.07
716.21
692.36
697.84
561,506
-21.43(-2.98%)
Dec 13, 2023
713.39
720.97
706.17
719.27
474,600
+13.51(+1.91%)
Dec 12, 2023
699.26
709.09
692.34
705.76
368,588
+7.90(+1.13%)
Dec 11, 2023
697.17
708.10
696.07
697.86
319,619
+2.48(+0.36%)
Dec 08, 2023
687.65
699.66
682.29
695.38
279,568
+0.96(+0.14%)
Dec 07, 2023
686.73
697.99
686.46
694.42
253,517
+6.69(+0.97%)
Dec 06, 2023
689.64
693.99
684.43
687.73
277,365
-2.67(-0.39%)
Dec 05, 2023
690.00
695.48
686.58
690.40
390,363
-3.41(-0.49%)
Dec 04, 2023
684.37
698.84
679.05
693.81
425,818
+8.75(+1.28%)
Dec 01, 2023
664.55
685.53
664.55
685.06
423,768
+21.09(+3.18%)
Nov 30, 2023
657.51
664.63
653.96
663.97
511,918
+8.98(+1.37%)
Nov 29, 2023
659.94
662.27
651.55
654.99
349,456
+3.31(+0.51%)
Nov 28, 2023
658.66
658.66
648.71
651.68
245,974
-4.94(-0.75%)
Nov 27, 2023
635.00
659.27
635.00
656.62
468,695
+19.55(+3.07%)
Nov 24, 2023
630.61
638.71
630.61
637.07
76,179
+4.57(+0.72%)
Nov 22, 2023
638.00
642.18
630.51
632.50
194,000
-1.66(-0.26%)
Nov 21, 2023
629.58
634.51
627.03
634.16
307,527
+4.68(+0.74%)
Nov 20, 2023
620.19
633.97
620.19
629.48
264,220
+8.97(+1.45%)
Nov 17, 2023
620.50
625.58
616.82
620.51
253,826
+5.05(+0.82%)
Nov 16, 2023
624.50
624.50
604.30
615.46
468,789
-16.87(-2.67%)
Nov 15, 2023
630.17
638.00
629.73
632.33
300,111
+2.16(+0.34%)
Nov 14, 2023
630.92
635.24
626.80
630.17
357,604
+1.75(+0.28%)
Nov 13, 2023
629.61
632.07
624.01
628.42
265,042
-4.32(-0.68%)
Nov 10, 2023
628.35
633.63
624.89
632.74
263,326
+3.19(+0.51%)
Nov 09, 2023
630.48
633.47
625.38
629.55
330,434
+2.33(+0.37%)
Nov 08, 2023
628.93
634.00
624.24
627.22
415,073
-1.92(-0.31%)
Nov 07, 2023
615.00
631.24
613.79
629.14
456,489
+16.25(+2.65%)
Nov 06, 2023
600.68
613.93
598.14
612.89
397,010
+15.79(+2.64%)
Nov 03, 2023
600.99
606.01
590.67
597.10
500,002
-3.89(-0.65%)
Nov 02, 2023
595.03
602.50
593.25
600.99
375,175
+7.01(+1.18%)
Nov 01, 2023
598.95
598.95
581.40
593.98
628,410
-3.08(-0.52%)
Oct 31, 2023
587.00
598.50
586.50
597.06
568,733
+12.50(+2.14%)
Oct 30, 2023
580.20
594.12
577.18
584.56
769,583
+8.19(+1.42%)
Oct 27, 2023
545.19
585.00
543.09
576.37
1,835,671
+91.79(+18.94%)
Oct 26, 2023
491.70
495.55
484.02
484.58
576,863
-7.82(-1.59%)
Oct 25, 2023
492.67
502.57
488.02
492.40
361,021
-3.70(-0.75%)
Oct 24, 2023
499.87
501.06
492.97
496.10
324,795
+1.65(+0.33%)
Oct 23, 2023
495.75
499.95
487.19
494.45
411,097
-3.14(-0.63%)
Oct 20, 2023
510.44
510.87
495.93
497.59
337,702
-11.29(-2.22%)
Oct 19, 2023
514.11
516.59
506.83
508.88
341,907
-3.08(-0.60%)
Oct 18, 2023
517.17
522.87
511.23
511.96
304,731
-6.95(-1.34%)
Oct 17, 2023
498.27
521.34
498.26
518.91
456,062
+17.67(+3.53%)
Oct 16, 2023
498.09
507.23
498.09
501.24
413,345
+8.81(+1.79%)
Oct 13, 2023
497.72
499.27
489.74
492.43
312,777
-4.95(-1.00%)
Oct 12, 2023
510.95
511.74
495.38
497.38
297,365
-11.69(-2.30%)
Oct 11, 2023
508.59
517.15
502.01
509.07
303,811
+0.52(+0.10%)
Oct 10, 2023
500.35
513.66
500.30
508.55
281,850
+9.02(+1.81%)
Oct 09, 2023
491.34
500.95
489.75
499.53
251,663
+4.45(+0.90%)
Oct 06, 2023
494.76
500.99
487.67
495.08
384,877
-1.47(-0.30%)
Oct 05, 2023
510.13
510.23
495.89
496.55
362,170
-14.33(-2.80%)
Oct 04, 2023
509.82
513.65
501.16
510.88
236,938
+2.76(+0.54%)
Oct 03, 2023
511.11
515.51
506.14
508.12
308,531
-9.43(-1.82%)
Oct 02, 2023
513.41
523.11
513.41
517.55
302,899
+3.46(+0.67%)
Sep 29, 2023
520.00
522.85
512.41
514.09
336,672
+6.42(+1.26%)
Sep 28, 2023
502.98
508.87
499.76
507.67
345,245
+6.10(+1.22%)
Sep 27, 2023
504.91
505.83
496.76
501.57
316,929
-0.70(-0.14%)
Sep 26, 2023
509.15
513.59
500.02
502.27
358,682
-9.33(-1.82%)
Sep 25, 2023
508.07
512.93
509.45
511.60
258,297
+1.03(+0.20%)
Sep 22, 2023
507.92
515.35
507.92
510.57
237,156
+5.39(+1.07%)
Sep 21, 2023
519.15
521.11
503.92
505.18
379,614
-18.50(-3.53%)
Sep 20, 2023
530.64
534.24
523.61
523.68
189,987
-7.80(-1.47%)
Sep 19, 2023
525.24
532.50
520.12
531.48
253,053
+5.22(+0.99%)
Sep 18, 2023
522.00
526.79
519.70
526.26
281,710
+3.38(+0.65%)
Sep 15, 2023
534.76
538.08
514.71
522.88
867,751
-14.03(-2.61%)
Sep 14, 2023
537.50
541.19
529.03
536.91
240,767
+2.98(+0.56%)
Sep 13, 2023
539.52
539.52
529.03
533.93
310,456
-6.79(-1.26%)
Sep 12, 2023
535.89
546.19
535.89
540.72
379,425
+3.47(+0.65%)
Sep 11, 2023
531.00
537.66
525.91
537.25
346,000
+10.01(+1.90%)
Sep 08, 2023
522.35
529.72
521.58
527.24
292,172
+3.53(+0.67%)
Sep 07, 2023
522.31
523.76
512.35
523.71
508,665
-2.11(-0.40%)
Sep 06, 2023
522.89
527.67
522.54
525.82
282,265
+1.70(+0.32%)
Sep 05, 2023
530.83
532.65
517.96
524.12
328,661
-8.63(-1.62%)
Sep 01, 2023
534.23
538.90
530.00
532.75
324,673
+3.66(+0.69%)
Aug 31, 2023
520.13
532.68
520.13
529.09
768,959
+10.22(+1.97%)
Aug 30, 2023
527.44
527.44
516.30
518.87
406,689
-9.00(-1.70%)
Aug 29, 2023
515.83
528.65
515.39
527.87
421,960
+11.58(+2.24%)
Aug 28, 2023
521.50
524.97
510.22
516.29
414,974
-5.23(-1.00%)
Aug 25, 2023
523.99
530.27
517.54
521.52
309,551
-0.26(-0.05%)
Aug 24, 2023
550.27
550.52
521.50
521.78
513,512
-28.44(-5.17%)
Aug 23, 2023
537.00
551.39
537.00
550.22
312,960
-5.15(-0.93%)
Aug 22, 2023
549.50
558.71
549.00
555.37
259,977
-5.08(-0.91%)
Aug 21, 2023
561.46
561.95
552.04
560.45
233,412
+3.16(+0.57%)
Aug 18, 2023
544.00
558.38
541.90
557.29
343,235
+9.21(+1.68%)
Aug 17, 2023
559.08
559.08
547.58
548.08
291,788
-8.60(-1.54%)
Aug 16, 2023
556.17
561.54
555.09
556.68
195,742
+1.95(+0.35%)
Aug 15, 2023
552.64
558.34
552.64
554.73
232,264
-3.56(-0.64%)
Aug 14, 2023
553.55
558.87
550.52
558.29
198,155
+6.07(+1.10%)
Aug 11, 2023
559.04
562.33
550.42
552.22
239,260
-7.23(-1.29%)
Aug 10, 2023
555.05
565.37
553.51
559.45
304,296
+4.42(+0.80%)
Aug 09, 2023
565.40
566.77
552.00
555.03
242,060
-10.06(-1.78%)
Aug 08, 2023
563.15
568.47
562.34
565.09
345,992
-0.46(-0.08%)
Aug 07, 2023
555.97
568.24
555.97
565.55
326,913
+13.08(+2.37%)
Aug 04, 2023
560.73
561.97
550.60
552.47
385,179
-2.87(-0.52%)
Aug 03, 2023
543.49
556.34
541.26
555.34
333,232
+14.42(+2.67%)
Aug 02, 2023
540.45
547.38
539.18
540.92
326,023
-1.44(-0.27%)
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.