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
Mercadolibre Inc
(NQ:
MELI
)
1,600.16
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2019
636.90
643.44
614.13
621.42
427,112
-12.36(-1.95%)
Jul 30, 2019
646.73
650.05
629.63
633.78
467,020
-19.61(-3.00%)
Jul 29, 2019
656.13
658.30
646.01
653.39
312,909
-1.32(-0.20%)
Jul 26, 2019
650.00
662.90
647.14
654.71
397,600
+2.21(+0.34%)
Jul 25, 2019
662.46
666.18
650.86
652.50
558,337
-7.50(-1.14%)
Jul 24, 2019
631.34
660.30
627.54
660.00
581,980
+25.17(+3.96%)
Jul 23, 2019
638.59
641.61
623.30
634.83
417,097
-1.68(-0.26%)
Jul 22, 2019
631.40
640.95
630.00
636.51
316,476
+9.81(+1.57%)
Jul 19, 2019
652.99
657.18
626.35
626.70
479,200
-21.97(-3.39%)
Jul 18, 2019
630.13
650.90
629.98
648.67
580,999
+16.94(+2.68%)
Jul 17, 2019
632.95
640.89
623.26
631.73
383,813
-2.22(-0.35%)
Jul 16, 2019
649.78
652.98
629.99
633.95
571,956
-11.16(-1.73%)
Jul 15, 2019
649.25
660.63
639.95
645.11
636,754
+0.32(+0.05%)
Jul 12, 2019
633.85
647.86
628.76
644.79
514,600
+10.50(+1.66%)
Jul 11, 2019
632.21
638.71
625.67
634.29
467,754
+0.96(+0.15%)
Jul 10, 2019
646.00
654.17
619.50
633.33
755,087
-7.23(-1.13%)
Jul 09, 2019
626.83
641.17
624.81
640.56
339,363
+10.59(+1.68%)
Jul 08, 2019
635.71
635.71
624.22
629.97
313,739
-8.21(-1.29%)
Jul 05, 2019
628.00
641.57
621.63
638.18
300,900
+4.66(+0.74%)
Jul 03, 2019
630.98
633.52
619.01
633.52
207,500
+6.54(+1.04%)
Jul 02, 2019
616.00
631.55
613.53
626.98
425,091
+7.67(+1.24%)
Jul 01, 2019
627.19
637.00
612.38
619.31
501,524
+7.54(+1.23%)
Jun 28, 2019
613.12
613.12
603.10
611.77
375,000
+1.10(+0.18%)
Jun 27, 2019
608.83
614.40
607.34
610.67
573,627
+1.45(+0.24%)
Jun 26, 2019
625.32
625.32
605.56
609.22
462,156
-5.32(-0.87%)
Jun 25, 2019
623.43
624.99
609.00
614.54
389,095
-7.26(-1.17%)
Jun 24, 2019
633.88
637.37
619.13
621.80
357,671
-8.85(-1.40%)
Jun 21, 2019
635.92
644.71
624.89
630.65
454,900
-5.79(-0.91%)
Jun 20, 2019
659.36
672.55
619.15
636.44
581,866
-4.95(-0.77%)
Jun 19, 2019
623.42
643.97
616.19
641.39
390,918
+18.64(+2.99%)
Jun 18, 2019
626.72
632.09
621.68
622.75
465,255
+3.90(+0.63%)
Jun 17, 2019
620.93
623.45
612.24
618.85
460,026
+2.85(+0.46%)
Jun 14, 2019
632.87
635.59
609.41
616.00
621,900
-19.59(-3.08%)
Jun 13, 2019
630.00
635.71
616.83
635.59
567,953
+12.18(+1.95%)
Jun 12, 2019
608.33
633.11
608.33
623.41
625,313
+10.11(+1.65%)
Jun 11, 2019
628.06
634.00
608.39
613.30
455,735
-3.16(-0.51%)
Jun 10, 2019
625.89
632.67
613.03
616.46
564,695
+11.97(+1.98%)
Jun 07, 2019
582.00
618.00
582.00
604.49
695,200
+22.80(+3.92%)
Jun 06, 2019
569.14
587.37
565.48
581.69
555,431
+12.54(+2.20%)
Jun 05, 2019
564.22
569.81
546.99
569.15
700,002
+17.44(+3.16%)
Jun 04, 2019
568.00
577.69
544.44
551.71
1,173,790
-17.06(-3.00%)
Jun 03, 2019
567.59
589.82
564.74
568.77
687,893
-1.75(-0.31%)
May 31, 2019
566.56
576.71
560.41
570.52
522,900
-7.77(-1.34%)
May 30, 2019
576.62
590.00
575.92
578.29
400,030
+4.68(+0.82%)
May 29, 2019
595.00
597.41
568.34
573.61
936,583
-26.97(-4.49%)
May 28, 2019
596.00
611.96
595.50
600.58
593,762
+8.03(+1.36%)
May 24, 2019
584.44
595.68
584.00
592.55
512,600
+11.88(+2.05%)
May 23, 2019
563.11
582.73
563.00
580.67
424,591
+11.18(+1.96%)
May 22, 2019
565.85
589.00
563.03
569.49
653,507
-3.46(-0.60%)
May 21, 2019
578.34
580.00
567.51
572.95
366,481
-1.14(-0.20%)
May 20, 2019
572.99
577.66
564.68
574.09
510,487
-0.48(-0.08%)
May 17, 2019
585.01
589.89
573.63
574.57
551,600
-21.16(-3.55%)
May 16, 2019
573.57
596.70
573.57
595.73
698,150
+22.80(+3.98%)
May 15, 2019
558.24
582.48
558.24
572.93
583,059
+10.24(+1.82%)
May 14, 2019
551.24
565.00
546.96
562.69
565,018
+19.66(+3.62%)
May 13, 2019
540.02
549.85
539.15
543.03
664,463
-14.81(-2.65%)
May 10, 2019
542.70
558.77
536.58
557.84
544,500
+15.20(+2.80%)
May 09, 2019
529.48
551.37
520.87
542.64
546,743
+6.58(+1.23%)
May 08, 2019
536.29
554.37
535.66
536.06
541,216
-3.35(-0.62%)
May 07, 2019
557.91
562.62
535.12
539.41
726,925
-28.28(-4.98%)
May 06, 2019
565.58
580.43
562.31
567.69
625,090
-11.25(-1.94%)
May 03, 2019
541.85
589.56
529.19
578.94
2,195,100
+96.59(+20.02%)
May 02, 2019
484.35
491.98
478.78
482.35
507,664
-2.38(-0.49%)
May 01, 2019
487.78
493.04
483.56
484.73
320,090
+0.59(+0.12%)
Apr 30, 2019
491.57
495.65
482.33
484.14
451,653
-10.02(-2.03%)
Apr 29, 2019
489.67
494.85
481.60
494.16
437,727
+4.64(+0.95%)
Apr 26, 2019
491.19
495.00
485.35
489.52
424,900
+1.95(+0.40%)
Apr 25, 2019
486.03
491.51
460.00
487.57
1,223,834
+1.56(+0.32%)
Apr 24, 2019
503.34
504.94
475.14
486.01
777,582
-13.99(-2.80%)
Apr 23, 2019
480.55
500.36
480.55
500.00
661,766
+9.23(+1.88%)
Apr 22, 2019
490.80
495.10
488.00
490.77
432,727
-1.23(-0.25%)
Apr 18, 2019
490.24
493.79
477.03
492.00
663,500
-6.38(-1.28%)
Apr 17, 2019
499.32
503.46
486.69
498.38
502,325
-3.58(-0.71%)
Apr 16, 2019
515.05
518.58
498.00
501.96
469,577
-11.72(-2.28%)
Apr 15, 2019
503.03
516.39
502.69
513.68
496,407
+9.16(+1.82%)
Apr 12, 2019
505.46
509.09
503.31
504.52
358,200
+0.79(+0.16%)
Apr 11, 2019
507.00
510.50
499.18
503.73
387,324
-10.61(-2.06%)
Apr 10, 2019
507.12
516.91
504.71
514.34
347,962
+9.16(+1.81%)
Apr 09, 2019
500.74
510.00
500.74
505.18
240,247
-1.32(-0.26%)
Apr 08, 2019
503.84
506.84
496.62
506.50
210,927
+3.65(+0.73%)
Apr 05, 2019
511.70
511.70
498.44
502.85
391,200
+1.37(+0.27%)
Apr 04, 2019
508.55
508.79
490.86
501.48
708,168
-7.10(-1.40%)
Apr 03, 2019
522.55
527.09
507.70
508.58
775,040
-1.41(-0.28%)
Apr 02, 2019
517.02
521.55
508.32
509.99
575,799
-8.12(-1.57%)
Apr 01, 2019
516.28
525.90
514.95
518.11
653,031
+10.38(+2.04%)
Mar 29, 2019
503.11
511.49
498.13
507.73
389,600
+10.58(+2.13%)
Mar 28, 2019
497.16
504.20
488.35
497.15
553,043
+12.21(+2.52%)
Mar 27, 2019
490.01
498.63
479.13
484.94
634,620
-8.96(-1.81%)
Mar 26, 2019
497.32
501.37
490.45
493.90
489,398
+2.60(+0.53%)
Mar 25, 2019
497.20
501.03
489.83
491.30
402,623
-6.07(-1.22%)
Mar 22, 2019
499.28
503.56
489.37
497.37
702,900
-7.11(-1.41%)
Mar 21, 2019
496.25
506.32
493.70
504.48
463,489
+6.53(+1.31%)
Mar 20, 2019
484.86
500.59
482.84
497.95
760,801
+15.59(+3.23%)
Mar 19, 2019
483.30
491.77
479.00
482.36
687,536
-2.61(-0.54%)
Mar 18, 2019
490.00
494.39
479.00
484.97
885,722
-3.76(-0.77%)
Mar 15, 2019
486.31
495.00
482.04
488.73
1,120,600
-5.06(-1.02%)
Mar 14, 2019
503.36
506.80
491.76
493.79
1,063,633
-14.14(-2.78%)
Mar 13, 2019
489.60
514.90
488.00
507.93
3,285,253
+24.45(+5.06%)
Mar 12, 2019
481.49
484.43
472.16
483.48
1,488,611
+2.37(+0.49%)
Mar 11, 2019
455.23
483.75
450.85
481.11
1,142,634
+31.52(+7.01%)
Mar 08, 2019
436.45
450.15
436.45
449.59
588,300
-1.56(-0.35%)
Mar 07, 2019
460.00
462.10
446.58
451.15
1,317,160
-10.38(-2.25%)
Mar 06, 2019
466.60
469.08
457.16
461.53
448,140
-6.24(-1.33%)
Mar 05, 2019
469.71
478.60
461.96
467.77
705,435
+3.97(+0.86%)
Mar 04, 2019
455.88
465.00
449.68
463.80
724,653
+12.16(+2.69%)
Mar 01, 2019
461.75
474.84
447.00
451.64
1,408,200
-5.76(-1.26%)
Feb 28, 2019
444.18
462.07
443.45
457.40
1,125,085
+10.72(+2.40%)
Feb 27, 2019
408.00
452.43
405.01
446.68
2,615,301
+77.19(+20.89%)
Feb 26, 2019
372.00
374.92
362.51
369.49
778,869
-5.60(-1.49%)
Feb 25, 2019
375.23
382.84
373.85
375.09
529,092
+1.03(+0.28%)
Feb 22, 2019
367.17
374.31
366.25
374.06
304,700
+9.08(+2.49%)
Feb 21, 2019
367.00
368.88
358.07
364.98
427,140
-3.36(-0.91%)
Feb 20, 2019
367.35
372.48
363.17
368.34
399,167
+1.13(+0.31%)
Feb 19, 2019
362.61
370.89
361.39
367.21
488,870
+4.11(+1.13%)
Feb 15, 2019
364.19
365.56
360.01
363.10
243,300
+3.26(+0.91%)
Feb 14, 2019
357.00
364.56
356.00
359.84
373,567
-0.73(-0.20%)
Feb 13, 2019
365.03
367.86
357.54
360.57
228,207
-3.43(-0.94%)
Feb 12, 2019
354.38
367.61
351.51
364.00
526,911
+13.17(+3.75%)
Feb 11, 2019
350.00
355.11
346.99
350.83
559,865
+3.01(+0.87%)
Feb 08, 2019
351.19
353.27
338.95
347.82
908,100
-10.38(-2.90%)
Feb 07, 2019
354.58
361.50
345.39
358.20
332,162
-0.72(-0.20%)
Feb 06, 2019
360.37
365.75
352.96
358.92
501,510
-4.33(-1.19%)
Feb 05, 2019
370.28
374.97
362.31
363.25
451,093
-4.83(-1.31%)
Feb 04, 2019
361.85
369.03
354.39
368.08
357,949
+3.42(+0.94%)
Feb 01, 2019
365.73
366.89
359.00
364.66
495,500
+0.66(+0.18%)
Jan 31, 2019
361.70
368.27
356.06
364.00
733,777
+1.98(+0.55%)
Jan 30, 2019
352.13
366.34
351.30
362.02
575,417
+10.79(+3.07%)
Jan 29, 2019
354.70
357.00
346.40
351.23
453,076
-3.77(-1.06%)
Jan 28, 2019
338.12
356.42
335.28
355.00
468,673
+12.12(+3.53%)
Jan 25, 2019
344.33
347.51
339.09
342.88
469,300
+3.73(+1.10%)
Jan 24, 2019
331.07
339.83
330.00
339.15
456,261
+10.27(+3.12%)
Jan 23, 2019
334.79
337.06
322.82
328.88
420,517
-1.98(-0.60%)
Jan 22, 2019
340.99
342.38
324.12
330.86
622,210
-19.80(-5.65%)
Jan 18, 2019
347.07
353.97
341.12
350.66
475,900
+8.43(+2.46%)
Jan 17, 2019
341.26
346.29
335.11
342.23
388,099
-2.69(-0.78%)
Jan 16, 2019
340.00
349.61
336.47
344.92
643,606
-5.18(-1.48%)
Jan 15, 2019
341.19
350.99
341.19
350.10
513,224
+10.33(+3.04%)
Jan 14, 2019
340.70
346.57
337.00
339.77
400,675
-5.18(-1.50%)
Jan 11, 2019
337.49
348.46
333.86
344.95
431,900
+5.36(+1.58%)
Jan 10, 2019
336.09
343.99
331.00
339.59
620,410
-0.37(-0.11%)
Jan 09, 2019
333.10
347.79
330.55
339.96
590,224
+11.47(+3.49%)
Jan 08, 2019
334.17
334.99
317.74
328.49
500,925
-0.45(-0.14%)
Jan 07, 2019
315.73
330.89
315.73
328.94
467,744
+13.61(+4.32%)
Jan 04, 2019
301.67
317.97
301.01
315.33
606,500
+18.74(+6.32%)
Jan 03, 2019
295.08
300.50
289.14
296.59
564,325
-1.42(-0.48%)
Jan 02, 2019
285.61
298.87
282.88
298.01
349,010
+5.16(+1.76%)
Dec 31, 2018
295.00
298.32
285.11
292.85
390,300
+0.76(+0.26%)
Dec 28, 2018
291.89
299.81
282.44
292.09
735,600
+2.99(+1.03%)
Dec 27, 2018
274.17
290.29
272.61
289.10
579,254
+7.29(+2.59%)
Dec 26, 2018
261.23
283.91
260.42
281.81
1,031,365
+24.29(+9.43%)
Dec 24, 2018
281.92
284.44
257.52
257.52
1,005,300
-29.04(-10.13%)
Dec 21, 2018
308.10
315.64
285.58
286.56
1,423,500
-19.84(-6.48%)
Dec 20, 2018
311.52
319.02
304.10
306.40
489,468
-5.99(-1.92%)
Dec 19, 2018
312.78
330.85
309.30
312.39
747,846
+1.56(+0.50%)
Dec 18, 2018
312.90
320.16
307.42
310.83
454,839
+0.34(+0.11%)
Dec 17, 2018
324.79
324.87
309.74
310.49
535,054
-16.03(-4.91%)
Dec 14, 2018
329.00
337.33
324.13
326.52
497,400
-6.99(-2.10%)
Dec 13, 2018
360.10
361.00
333.33
333.51
721,475
-27.85(-7.71%)
Dec 12, 2018
359.65
366.12
354.93
361.36
487,773
+6.12(+1.72%)
Dec 11, 2018
361.00
364.94
351.68
355.24
591,678
+1.72(+0.49%)
Dec 10, 2018
345.02
357.52
342.49
353.52
446,875
+6.96(+2.01%)
Dec 07, 2018
349.50
357.91
341.65
346.56
389,900
-4.00(-1.14%)
Dec 06, 2018
344.02
350.89
340.26
350.56
600,827
-4.29(-1.21%)
Dec 04, 2018
369.00
373.92
351.06
354.85
718,700
-14.66(-3.97%)
Dec 03, 2018
360.91
374.84
359.00
369.51
788,873
+17.54(+4.98%)
Nov 30, 2018
359.34
362.03
351.71
351.97
915,300
-6.02(-1.68%)
Nov 29, 2018
343.52
359.38
342.00
357.99
616,410
+12.21(+3.53%)
Nov 28, 2018
335.00
346.02
326.86
345.78
658,522
+14.06(+4.24%)
Nov 27, 2018
320.32
332.01
314.21
331.72
391,100
+9.54(+2.96%)
Nov 26, 2018
316.79
323.68
314.12
322.18
644,249
+12.36(+3.99%)
Nov 23, 2018
314.08
321.16
308.53
309.82
480,000
-9.18(-2.88%)
Nov 21, 2018
319.00
319.00
319.00
0
+5.21(+1.66%)
Nov 20, 2018
327.33
332.30
312.03
313.79
1,136,822
-21.60(-6.44%)
Nov 19, 2018
341.16
343.94
333.26
335.39
518,316
-9.22(-2.68%)
Nov 16, 2018
336.39
347.59
331.81
344.61
450,400
+3.84(+1.13%)
Nov 15, 2018
336.96
344.61
331.55
340.77
624,723
+3.91(+1.16%)
Nov 14, 2018
339.00
341.00
329.30
336.86
614,815
+8.92(+2.72%)
Nov 13, 2018
323.71
330.57
321.46
327.94
396,378
+5.94(+1.84%)
Nov 12, 2018
325.69
328.35
318.41
322.00
596,271
-3.69(-1.13%)
Nov 09, 2018
326.93
328.93
318.44
325.69
427,900
-5.78(-1.74%)
Nov 08, 2018
347.51
348.43
327.58
331.47
568,273
-18.09(-5.18%)
Nov 07, 2018
340.00
349.91
329.53
349.56
549,204
+13.37(+3.98%)
Nov 06, 2018
352.76
356.36
335.24
336.19
593,305
-21.43(-5.99%)
Nov 05, 2018
353.59
360.49
350.74
357.62
386,466
+3.23(+0.91%)
Nov 02, 2018
348.00
368.84
346.37
354.39
1,361,300
+12.74(+3.73%)
Nov 01, 2018
330.89
343.45
320.06
341.65
846,206
+17.15(+5.29%)
Oct 31, 2018
315.07
329.51
315.00
324.50
1,042,269
+14.09(+4.54%)
Oct 30, 2018
286.68
312.80
285.10
310.41
868,620
+23.07(+8.03%)
Oct 29, 2018
300.98
304.50
281.30
287.34
956,246
-8.03(-2.72%)
Oct 26, 2018
295.71
302.88
287.28
295.37
725,200
-2.22(-0.75%)
Oct 25, 2018
296.17
302.20
291.00
297.59
601,418
+6.19(+2.12%)
Oct 24, 2018
306.76
309.45
291.07
291.40
490,789
-15.46(-5.04%)
Oct 23, 2018
303.02
309.38
295.60
306.86
505,613
-6.70(-2.14%)
Oct 22, 2018
305.99
318.14
301.95
313.56
580,843
+11.69(+3.87%)
Oct 19, 2018
300.92
312.13
298.78
301.87
418,400
+3.11(+1.04%)
Oct 18, 2018
313.18
317.25
297.00
298.76
499,099
-14.61(-4.66%)
Oct 17, 2018
307.91
319.03
304.69
313.37
536,868
+4.77(+1.55%)
Oct 16, 2018
297.20
309.30
296.01
308.60
1,242,210
+13.85(+4.70%)
Oct 15, 2018
303.28
303.28
291.51
294.75
1,291,392
-8.67(-2.86%)
Oct 12, 2018
311.94
314.21
295.40
303.42
1,350,600
-1.44(-0.47%)
Oct 11, 2018
314.72
320.75
298.07
304.86
944,963
-14.21(-4.45%)
Oct 10, 2018
336.39
338.71
314.53
319.07
835,131
-20.99(-6.17%)
Oct 09, 2018
337.47
341.49
333.86
340.06
495,839
+0.56(+0.16%)
Oct 08, 2018
348.94
351.41
327.51
339.50
1,110,096
+3.86(+1.15%)
Oct 05, 2018
340.62
349.94
330.29
335.64
635,200
-3.82(-1.13%)
Oct 04, 2018
351.75
352.00
332.16
339.46
595,691
-14.64(-4.13%)
Oct 03, 2018
356.56
362.33
350.26
354.10
716,752
+0.20(+0.06%)
Oct 02, 2018
334.59
354.49
332.82
353.90
1,054,020
+21.41(+6.44%)
Oct 01, 2018
343.84
353.11
331.74
332.49
882,795
-7.98(-2.34%)
Sep 28, 2018
337.74
344.65
336.52
340.47
487,200
+0.39(+0.11%)
Sep 27, 2018
333.31
346.10
325.09
340.08
1,018,481
+9.33(+2.82%)
Sep 26, 2018
320.73
337.50
320.00
330.75
949,677
+11.13(+3.48%)
Sep 25, 2018
333.26
333.89
318.02
319.62
800,301
-11.76(-3.55%)
Sep 24, 2018
317.00
334.15
313.34
331.38
1,042,536
+11.70(+3.66%)
Sep 21, 2018
324.42
330.11
319.30
319.68
643,800
-3.40(-1.05%)
Sep 20, 2018
318.88
325.28
316.69
323.08
520,634
+7.27(+2.30%)
Sep 19, 2018
315.50
319.50
310.65
315.81
799,454
+0.73(+0.23%)
Sep 18, 2018
323.15
331.99
314.50
315.08
827,920
-7.18(-2.23%)
Sep 17, 2018
323.93
328.69
317.11
322.26
530,885
-2.78(-0.86%)
Sep 14, 2018
321.61
329.52
318.25
325.04
745,300
+4.37(+1.36%)
Sep 13, 2018
320.31
332.83
319.60
320.67
531,433
+3.77(+1.19%)
Sep 12, 2018
318.00
321.42
310.79
316.90
696,308
-1.83(-0.57%)
Sep 11, 2018
317.31
326.45
315.97
318.73
568,056
-0.70(-0.22%)
Sep 10, 2018
327.72
329.25
318.36
319.43
426,159
-7.07(-2.17%)
Sep 07, 2018
320.00
332.50
317.77
326.50
554,400
+5.74(+1.79%)
Sep 06, 2018
328.97
331.70
320.31
320.76
992,924
-7.24(-2.21%)
Sep 05, 2018
339.91
340.68
323.01
328.00
1,269,159
-14.27(-4.17%)
Sep 04, 2018
340.00
345.60
336.97
342.27
708,023
-0.14(-0.04%)
Aug 31, 2018
342.41
342.41
342.41
0
+2.26(+0.66%)
Aug 30, 2018
375.41
375.41
339.33
340.15
1,831,404
-37.29(-9.88%)
Aug 29, 2018
379.40
381.01
374.00
377.44
638,102
-0.74(-0.20%)
Aug 28, 2018
374.95
381.90
372.28
378.18
578,886
+3.33(+0.89%)
Aug 27, 2018
370.98
377.57
368.77
374.85
658,306
+7.31(+1.99%)
Aug 24, 2018
350.07
373.12
349.17
367.54
1,453,400
+19.21(+5.51%)
Aug 23, 2018
342.50
355.00
341.86
348.33
653,954
+3.40(+0.99%)
Aug 22, 2018
332.92
345.98
328.00
344.93
1,663,902
+16.48(+5.02%)
Aug 21, 2018
319.00
335.66
315.15
328.45
1,182,902
+8.70(+2.72%)
Aug 20, 2018
323.83
325.21
315.25
319.75
863,346
-4.45(-1.37%)
Aug 17, 2018
333.29
334.66
321.57
324.20
860,100
-10.60(-3.17%)
Aug 16, 2018
349.04
351.00
333.61
334.80
717,041
-9.99(-2.90%)
Aug 15, 2018
355.00
357.49
339.94
344.79
1,156,941
-18.72(-5.15%)
Aug 14, 2018
362.36
365.61
355.31
363.51
267,538
+4.65(+1.30%)
Aug 13, 2018
371.95
371.95
357.09
358.86
726,100
-13.49(-3.62%)
Aug 10, 2018
378.86
384.97
365.61
372.35
986,500
-12.04(-3.13%)
Aug 09, 2018
337.88
394.92
337.19
384.39
2,098,993
+39.96(+11.60%)
Aug 08, 2018
348.07
356.13
343.01
344.43
672,404
-2.99(-0.86%)
Aug 07, 2018
349.52
351.51
343.23
347.42
893,904
-1.10(-0.32%)
Aug 06, 2018
342.82
349.74
340.40
348.52
339,870
+4.64(+1.35%)
Aug 03, 2018
340.89
344.11
336.50
343.88
380,900
+4.61(+1.36%)
Aug 02, 2018
343.09
345.00
335.08
339.27
662,038
-6.87(-1.98%)
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.