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
T2 Biosystems CS
(NQ:
TTOO
)
4.640
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2018
326.50
326.50
326.50
0
+8.50(+2.67%)
Aug 30, 2018
321.00
325.50
314.00
318.00
3,151
-3.50(-1.09%)
Aug 29, 2018
311.00
327.50
311.00
321.50
7,313
+11.50(+3.71%)
Aug 28, 2018
318.50
322.00
307.00
310.00
10,435
-6.50(-2.05%)
Aug 27, 2018
301.50
316.50
300.50
316.50
12,166
+17.00(+5.68%)
Aug 24, 2018
299.00
305.50
296.50
299.50
6,872
+0.50(+0.17%)
Aug 23, 2018
309.50
315.50
296.05
299.00
7,431
-7.50(-2.45%)
Aug 22, 2018
305.00
316.00
304.50
306.50
6,501
+2.50(+0.82%)
Aug 21, 2018
313.00
318.50
295.00
304.00
11,785
-9.00(-2.88%)
Aug 20, 2018
325.00
325.50
308.50
313.00
10,404
-9.50(-2.95%)
Aug 17, 2018
322.50
328.00
315.00
322.50
7,026
-2.00(-0.62%)
Aug 16, 2018
330.50
334.00
319.50
324.50
6,346
-3.50(-1.07%)
Aug 15, 2018
330.50
333.50
319.00
328.00
9,621
-3.50(-1.06%)
Aug 14, 2018
335.00
343.50
321.50
331.50
10,515
-4.50(-1.34%)
Aug 13, 2018
325.00
347.00
325.00
336.00
12,337
+12.50(+3.86%)
Aug 10, 2018
325.00
337.00
318.75
323.50
11,898
-4.50(-1.37%)
Aug 09, 2018
298.50
330.00
298.50
328.00
10,490
+29.00(+9.70%)
Aug 08, 2018
311.00
311.00
295.00
299.00
11,454
-10.00(-3.24%)
Aug 07, 2018
304.00
326.00
302.50
309.00
20,345
+4.00(+1.31%)
Aug 06, 2018
270.00
313.50
269.50
305.00
28,002
+37.00(+13.81%)
Aug 03, 2018
295.00
296.50
257.00
268.00
60,976
-14.00(-4.96%)
Aug 02, 2018
283.50
288.50
273.50
282.00
18,899
-1.50(-0.53%)
Aug 01, 2018
298.00
304.50
281.50
283.50
11,339
-16.00(-5.34%)
Jul 31, 2018
294.00
306.50
290.50
299.50
8,705
+7.50(+2.57%)
Jul 30, 2018
287.50
304.50
287.50
292.00
9,364
+2.50(+0.86%)
Jul 27, 2018
311.00
318.50
288.00
289.50
13,750
-20.50(-6.61%)
Jul 26, 2018
297.50
317.50
295.50
310.00
13,568
+12.00(+4.03%)
Jul 25, 2018
302.00
306.00
294.75
298.00
21,778
-8.00(-2.61%)
Jul 24, 2018
329.00
334.29
303.50
306.00
30,174
-23.00(-6.99%)
Jul 23, 2018
331.00
336.99
326.18
329.00
7,727
-2.50(-0.75%)
Jul 20, 2018
344.50
347.00
330.05
331.50
9,614
-13.50(-3.91%)
Jul 19, 2018
349.50
354.25
341.00
345.00
7,376
-5.50(-1.57%)
Jul 18, 2018
350.50
355.50
335.50
350.50
7,404
-2.00(-0.57%)
Jul 17, 2018
359.50
362.40
350.00
352.50
7,477
-7.50(-2.08%)
Jul 16, 2018
383.00
387.00
353.50
360.00
10,160
-22.50(-5.88%)
Jul 13, 2018
385.25
371.55
382.50
7,379
+7.50(+2.00%)
Jul 12, 2018
376.50
384.50
369.07
375.00
4,928
+0.50(+0.13%)
Jul 11, 2018
376.00
380.00
369.75
374.50
6,743
-5.00(-1.32%)
Jul 10, 2018
380.00
383.50
369.00
379.50
8,982
+0.00(+0.00%)
Jul 09, 2018
388.50
393.37
373.00
379.50
10,941
-9.00(-2.32%)
Jul 06, 2018
391.00
396.00
383.50
388.50
7,500
-3.00(-0.77%)
Jul 05, 2018
381.50
394.88
375.00
391.50
9,793
+10.50(+2.76%)
Jul 03, 2018
381.00
381.00
381.00
0
-10.00(-2.56%)
Jul 02, 2018
382.50
395.75
363.76
391.00
9,703
+4.00(+1.03%)
Jun 29, 2018
405.50
405.50
383.50
387.00
14,940
-13.00(-3.25%)
Jun 28, 2018
398.00
400.50
389.50
400.00
7,865
+4.00(+1.01%)
Jun 27, 2018
409.50
415.00
395.00
396.00
16,152
-10.00(-2.46%)
Jun 26, 2018
404.50
410.50
387.00
406.00
13,500
+2.00(+0.50%)
Jun 25, 2018
418.00
427.50
393.25
404.00
33,035
-20.00(-4.72%)
Jun 22, 2018
392.50
425.00
392.50
424.00
79,371
+32.50(+8.30%)
Jun 21, 2018
410.00
418.45
382.50
391.50
18,905
-16.50(-4.04%)
Jun 20, 2018
432.50
452.00
369.50
408.00
25,639
-37.50(-8.42%)
Jun 19, 2018
458.50
463.50
440.50
445.50
15,865
-17.00(-3.68%)
Jun 18, 2018
479.50
480.50
460.00
462.50
11,971
-16.50(-3.44%)
Jun 15, 2018
472.00
472.00
479.00
21,241
+7.00(+1.48%)
Jun 14, 2018
458.00
482.00
458.00
472.00
14,525
+18.00(+3.96%)
Jun 13, 2018
460.50
471.50
453.50
454.00
13,936
-3.00(-0.66%)
Jun 12, 2018
465.50
484.45
456.05
457.00
18,100
-9.00(-1.93%)
Jun 11, 2018
471.50
492.00
463.00
466.00
25,493
-5.00(-1.06%)
Jun 08, 2018
420.50
482.50
420.50
471.00
32,750
+48.00(+11.35%)
Jun 07, 2018
427.50
430.00
390.00
423.00
28,470
-3.50(-0.82%)
Jun 06, 2018
442.50
449.00
417.50
426.50
17,302
-8.50(-1.95%)
Jun 05, 2018
460.50
464.00
427.50
435.00
26,611
-7.50(-1.69%)
Jun 04, 2018
422.50
449.00
403.50
442.50
50,139
+33.00(+8.06%)
Jun 01, 2018
392.50
430.00
375.50
409.50
56,871
+39.00(+10.53%)
May 31, 2018
402.50
407.00
366.00
370.50
92,116
-16.50(-4.26%)
May 30, 2018
379.50
422.49
371.25
387.00
45,241
-16.00(-3.97%)
May 29, 2018
450.00
452.50
376.00
403.00
37,927
-40.50(-9.13%)
May 25, 2018
443.50
443.50
443.50
0
+9.00(+2.07%)
May 24, 2018
434.50
441.00
420.50
434.50
7,110
-3.50(-0.80%)
May 23, 2018
437.50
449.00
425.00
438.00
6,422
-0.50(-0.11%)
May 22, 2018
430.00
448.50
423.52
438.50
9,773
+12.00(+2.81%)
May 21, 2018
430.50
448.50
417.05
426.50
15,555
+16.50(+4.02%)
May 18, 2018
358.00
413.50
358.00
410.00
25,507
+50.00(+13.89%)
May 17, 2018
363.00
375.00
359.50
360.00
9,495
-7.50(-2.04%)
May 16, 2018
354.00
374.00
351.00
367.50
7,482
+15.50(+4.40%)
May 15, 2018
355.00
358.39
343.00
352.00
6,687
-6.50(-1.81%)
May 14, 2018
371.00
384.50
355.50
358.50
6,234
-7.00(-1.92%)
May 11, 2018
355.00
386.00
355.00
365.50
10,716
+11.50(+3.25%)
May 10, 2018
347.00
357.50
338.00
354.00
10,362
+8.50(+2.46%)
May 09, 2018
358.00
358.00
323.00
345.50
15,161
+40.50(+13.28%)
May 08, 2018
308.00
308.00
293.50
305.00
3,540
-5.00(-1.61%)
May 07, 2018
320.50
328.50
306.00
310.00
2,314
-9.00(-2.82%)
May 04, 2018
312.50
322.00
308.00
319.00
2,183
+5.00(+1.59%)
May 03, 2018
311.00
314.00
299.50
314.00
3,184
+4.50(+1.45%)
May 02, 2018
299.00
317.87
295.50
309.50
2,459
+11.00(+3.69%)
May 01, 2018
322.00
322.00
287.50
298.50
8,569
-22.50(-7.01%)
Apr 30, 2018
326.50
330.50
318.50
321.00
2,468
-2.00(-0.62%)
Apr 27, 2018
333.00
334.35
316.00
323.00
2,493
-10.00(-3.00%)
Apr 26, 2018
335.00
346.05
331.00
333.00
2,224
+0.00(+0.00%)
Apr 25, 2018
342.50
342.50
325.00
333.00
3,824
-8.50(-2.49%)
Apr 24, 2018
349.00
349.50
333.50
341.50
2,621
-6.00(-1.73%)
Apr 23, 2018
347.00
351.00
342.50
347.50
2,296
-1.00(-0.29%)
Apr 20, 2018
348.00
352.00
340.00
348.50
3,247
-0.50(-0.14%)
Apr 19, 2018
359.00
362.00
348.50
349.00
2,485
-9.00(-2.51%)
Apr 18, 2018
340.50
362.00
340.50
358.00
3,281
+16.50(+4.83%)
Apr 17, 2018
342.00
343.95
335.20
341.50
2,896
+0.50(+0.15%)
Apr 16, 2018
346.00
350.50
338.50
341.00
1,838
-5.00(-1.45%)
Apr 13, 2018
357.50
357.50
336.00
346.00
4,318
-11.00(-3.08%)
Apr 12, 2018
359.50
376.75
352.50
357.00
6,197
+0.50(+0.14%)
Apr 11, 2018
332.50
361.44
332.50
356.50
7,200
+22.00(+6.58%)
Apr 10, 2018
331.50
342.50
330.50
334.50
2,676
+6.00(+1.83%)
Apr 09, 2018
330.00
337.75
322.01
328.50
2,345
+1.50(+0.46%)
Apr 06, 2018
337.50
339.00
321.00
327.00
2,470
-13.00(-3.82%)
Apr 05, 2018
348.50
349.00
331.00
340.00
4,742
-4.50(-1.31%)
Apr 04, 2018
330.00
350.00
323.00
344.50
4,164
+13.50(+4.08%)
Apr 03, 2018
316.50
333.50
308.50
331.00
3,973
+15.00(+4.75%)
Apr 02, 2018
323.50
327.00
312.50
316.00
3,438
-8.50(-2.62%)
Mar 29, 2018
324.50
324.50
324.50
0
-0.50(-0.15%)
Mar 28, 2018
320.50
343.38
319.50
325.00
6,798
+13.00(+4.17%)
Mar 27, 2018
316.00
335.50
308.50
312.00
4,179
-3.00(-0.95%)
Mar 26, 2018
321.50
326.46
308.50
315.00
4,091
-0.50(-0.16%)
Mar 23, 2018
334.00
337.80
315.00
315.50
4,990
-20.50(-6.10%)
Mar 22, 2018
321.50
344.00
319.00
336.00
3,872
+10.00(+3.07%)
Mar 21, 2018
327.50
330.00
320.50
326.00
4,175
-2.50(-0.76%)
Mar 20, 2018
345.50
357.00
326.50
328.50
6,498
-17.00(-4.92%)
Mar 19, 2018
338.50
346.00
330.00
345.50
7,305
+8.00(+2.37%)
Mar 16, 2018
322.00
337.50
318.00
337.50
10,423
+18.50(+5.80%)
Mar 15, 2018
334.00
339.50
314.50
319.00
6,496
-13.50(-4.06%)
Mar 14, 2018
341.50
357.50
317.50
332.50
7,855
-10.00(-2.92%)
Mar 13, 2018
349.00
363.00
342.00
342.50
10,512
-7.50(-2.14%)
Mar 12, 2018
337.00
362.00
337.00
350.00
12,735
+10.00(+2.94%)
Mar 09, 2018
327.00
346.50
314.61
340.00
16,631
+21.00(+6.58%)
Mar 08, 2018
288.50
324.97
288.50
319.00
15,860
+32.50(+11.34%)
Mar 07, 2018
280.50
286.50
15,630
-23.00(-7.43%)
Mar 06, 2018
310.00
315.00
292.00
309.50
11,796
+2.00(+0.65%)
Mar 05, 2018
322.50
329.00
300.00
307.50
16,970
-10.50(-3.30%)
Mar 02, 2018
255.00
324.50
248.50
318.00
31,055
+64.00(+25.20%)
Mar 01, 2018
260.50
262.50
242.50
254.00
9,298
-8.50(-3.24%)
Feb 28, 2018
281.00
286.50
261.00
262.50
16,450
+3.50(+1.35%)
Feb 27, 2018
220.50
263.50
220.50
259.00
11,046
+36.00(+16.14%)
Feb 26, 2018
227.50
228.01
219.50
223.00
1,136
-2.50(-1.11%)
Feb 23, 2018
211.50
226.00
202.00
225.50
6,801
+15.00(+7.13%)
Feb 22, 2018
222.50
222.50
207.50
210.50
2,484
-10.50(-4.75%)
Feb 21, 2018
225.00
232.00
218.50
221.00
2,126
-2.00(-0.90%)
Feb 20, 2018
235.45
223.00
223.00
1,921
-5.50(-2.41%)
Feb 16, 2018
228.50
228.50
228.50
0
-14.50(-5.97%)
Feb 15, 2018
238.00
247.00
233.50
243.00
2,601
+4.50(+1.89%)
Feb 14, 2018
222.50
242.00
220.00
238.50
3,240
+16.50(+7.43%)
Feb 13, 2018
220.00
227.00
213.50
222.00
1,847
+1.50(+0.68%)
Feb 12, 2018
215.50
229.00
211.50
220.50
2,221
+6.50(+3.04%)
Feb 09, 2018
228.00
236.75
196.70
214.00
6,323
-13.00(-5.73%)
Feb 08, 2018
235.00
218.00
227.00
3,016
-7.50(-3.20%)
Feb 07, 2018
231.50
231.50
231.50
234.50
3,187
+3.50(+1.52%)
Feb 06, 2018
220.50
234.00
192.62
231.00
9,839
+4.38(+1.93%)
Feb 05, 2018
233.50
237.50
220.00
226.62
3,289
-6.88(-2.94%)
Feb 02, 2018
244.00
246.00
225.50
233.50
4,975
-12.50(-5.08%)
Feb 01, 2018
245.50
254.00
242.50
246.00
2,869
-1.50(-0.61%)
Jan 31, 2018
247.50
249.50
236.00
247.50
3,346
-0.50(-0.20%)
Jan 30, 2018
248.50
250.50
245.00
248.00
944
-3.00(-1.20%)
Jan 29, 2018
262.50
264.17
239.43
251.00
6,580
-10.50(-4.02%)
Jan 26, 2018
259.50
263.00
256.56
261.50
2,074
+2.00(+0.77%)
Jan 25, 2018
255.00
260.00
253.00
259.50
1,774
+6.50(+2.57%)
Jan 24, 2018
257.50
258.00
250.00
253.00
2,480
+0.00(+0.00%)
Jan 23, 2018
256.00
263.00
249.00
253.00
2,128
-1.50(-0.59%)
Jan 22, 2018
260.00
264.50
253.00
254.50
2,928
-7.00(-2.68%)
Jan 19, 2018
256.00
262.50
247.50
261.50
3,376
+5.50(+2.15%)
Jan 18, 2018
241.50
259.05
237.50
256.00
2,792
+16.00(+6.67%)
Jan 17, 2018
248.00
250.00
231.00
240.00
6,164
-9.50(-3.81%)
Jan 16, 2018
262.50
263.98
242.50
249.50
4,546
-10.50(-4.04%)
Jan 12, 2018
260.00
260.00
260.00
0
-11.00(-4.06%)
Jan 11, 2018
280.50
291.00
267.50
271.00
7,688
-7.00(-2.52%)
Jan 10, 2018
279.00
252.42
278.00
7,595
+22.50(+8.81%)
Jan 09, 2018
257.00
273.50
251.00
255.50
10,200
+1.00(+0.39%)
Jan 08, 2018
252.50
255.50
242.19
254.50
5,923
+4.00(+1.60%)
Jan 05, 2018
237.50
252.34
231.00
250.50
10,724
+17.00(+7.28%)
Jan 04, 2018
234.50
235.95
222.05
233.50
3,696
+1.50(+0.65%)
Jan 03, 2018
223.50
237.50
222.50
232.00
10,855
+10.50(+4.74%)
Jan 02, 2018
205.00
222.50
203.50
221.50
10,825
+15.50(+7.52%)
Dec 29, 2017
206.00
206.00
206.00
0
+1.00(+0.49%)
Dec 28, 2017
205.00
208.00
200.50
205.00
5,749
+2.00(+0.99%)
Dec 27, 2017
209.50
212.50
202.50
203.00
5,782
-5.50(-2.64%)
Dec 26, 2017
213.50
223.45
200.00
208.50
14,217
-3.50(-1.65%)
Dec 22, 2017
204.00
214.00
204.00
212.00
5,232
+8.00(+3.92%)
Dec 21, 2017
210.50
214.00
202.50
204.00
6,649
-6.00(-2.86%)
Dec 20, 2017
212.00
214.57
207.00
210.00
16,998
+0.50(+0.24%)
Dec 19, 2017
208.00
216.00
207.47
209.50
3,012
+2.50(+1.21%)
Dec 18, 2017
210.00
211.00
203.00
207.00
3,099
-0.50(-0.24%)
Dec 15, 2017
212.50
219.50
206.00
207.50
7,217
-5.50(-2.58%)
Dec 14, 2017
204.50
214.50
201.50
213.00
15,879
+10.00(+4.93%)
Dec 13, 2017
201.50
206.50
198.50
203.00
4,259
+3.00(+1.50%)
Dec 12, 2017
199.50
206.00
192.92
200.00
6,509
+1.00(+0.50%)
Dec 11, 2017
202.50
203.00
197.50
199.00
2,788
-1.00(-0.50%)
Dec 08, 2017
206.50
207.50
200.00
200.00
3,499
-4.50(-2.20%)
Dec 07, 2017
202.00
212.50
198.50
204.50
5,019
+4.50(+2.25%)
Dec 06, 2017
200.50
203.50
195.00
200.00
4,251
-1.50(-0.74%)
Dec 05, 2017
204.00
204.00
199.06
201.50
3,978
-2.50(-1.23%)
Dec 04, 2017
206.00
207.50
201.00
204.00
4,983
-1.00(-0.49%)
Dec 01, 2017
210.00
210.50
196.75
205.00
9,689
-4.00(-1.91%)
Nov 30, 2017
210.00
212.00
206.00
209.00
2,756
-1.00(-0.48%)
Nov 29, 2017
214.50
216.07
206.50
210.00
3,518
-4.50(-2.10%)
Nov 28, 2017
215.00
216.50
210.00
214.50
3,393
-2.00(-0.92%)
Nov 27, 2017
212.00
219.50
209.00
216.50
3,898
+1.50(+0.70%)
Nov 24, 2017
202.50
218.88
201.75
215.00
4,727
+14.00(+6.97%)
Nov 22, 2017
201.50
208.50
199.50
201.00
2,402
-1.50(-0.74%)
Nov 21, 2017
206.00
206.00
196.50
202.50
2,979
+0.00(+0.00%)
Nov 20, 2017
198.00
206.00
196.00
202.50
3,791
+3.00(+1.50%)
Nov 17, 2017
202.50
202.50
196.00
199.50
1,723
-4.50(-2.21%)
Nov 16, 2017
205.50
207.50
201.50
204.00
1,979
+1.50(+0.74%)
Nov 15, 2017
194.00
203.50
188.93
202.50
2,255
+7.50(+3.85%)
Nov 14, 2017
197.50
200.19
187.50
195.00
4,951
-3.50(-1.76%)
Nov 13, 2017
207.50
207.50
196.00
198.50
1,867
-9.00(-4.34%)
Nov 10, 2017
207.50
208.25
205.00
207.50
2,552
+1.50(+0.73%)
Nov 09, 2017
208.50
209.00
202.50
206.00
2,018
-4.00(-1.90%)
Nov 08, 2017
207.50
211.50
204.05
210.00
3,922
+2.50(+1.20%)
Nov 07, 2017
211.00
213.00
206.50
207.50
2,901
-2.50(-1.19%)
Nov 06, 2017
210.00
211.81
206.21
210.00
3,587
+1.50(+0.72%)
Nov 03, 2017
192.50
219.00
192.00
208.50
8,528
+18.50(+9.74%)
Nov 02, 2017
192.50
196.50
187.50
190.00
1,520
-1.00(-0.52%)
Nov 01, 2017
187.50
192.50
182.00
191.00
2,467
+4.50(+2.41%)
Oct 31, 2017
193.50
196.95
183.50
186.50
2,314
-6.00(-3.12%)
Oct 30, 2017
199.00
200.00
191.00
192.50
1,620
-5.50(-2.78%)
Oct 27, 2017
202.00
204.50
191.50
198.00
4,836
-3.50(-1.74%)
Oct 26, 2017
202.50
204.00
192.50
201.50
2,246
-3.00(-1.47%)
Oct 25, 2017
201.00
205.00
192.00
204.50
4,262
+3.50(+1.74%)
Oct 24, 2017
190.50
202.50
180.14
201.00
6,722
+11.00(+5.79%)
Oct 23, 2017
203.50
204.50
189.98
190.00
4,343
-12.50(-6.17%)
Oct 20, 2017
204.00
205.50
201.00
202.50
1,342
-1.00(-0.49%)
Oct 19, 2017
208.00
212.00
197.50
203.50
4,879
-6.00(-2.86%)
Oct 18, 2017
219.00
225.00
207.50
209.50
5,343
-1.00(-0.48%)
Oct 17, 2017
214.00
217.50
208.41
210.50
4,287
-2.50(-1.17%)
Oct 16, 2017
213.50
217.50
208.50
213.00
3,576
+2.50(+1.19%)
Oct 13, 2017
213.00
214.50
207.50
210.50
5,383
+0.50(+0.24%)
Oct 12, 2017
219.00
219.00
208.50
210.00
3,351
-8.00(-3.67%)
Oct 11, 2017
215.00
219.50
209.00
218.00
2,798
+4.50(+2.11%)
Oct 10, 2017
219.50
226.50
211.00
213.50
2,747
-2.50(-1.16%)
Oct 09, 2017
222.50
226.50
215.50
216.00
2,377
-7.50(-3.36%)
Oct 06, 2017
235.00
237.50
220.50
223.50
6,077
-6.50(-2.83%)
Oct 05, 2017
227.50
243.00
227.00
230.00
7,462
+3.00(+1.32%)
Oct 04, 2017
235.00
235.64
223.50
227.00
5,080
+1.00(+0.44%)
Oct 03, 2017
220.00
236.45
218.00
226.00
6,136
+10.50(+4.87%)
Oct 02, 2017
212.00
219.00
211.00
215.50
2,551
+5.50(+2.62%)
Sep 29, 2017
225.00
225.00
210.00
210.00
5,219
-14.50(-6.46%)
Sep 28, 2017
226.00
231.49
223.50
224.50
2,455
+0.00(+0.00%)
Sep 27, 2017
230.50
232.50
223.31
224.50
3,645
-4.50(-1.97%)
Sep 26, 2017
235.00
235.00
219.50
229.00
5,399
+5.00(+2.23%)
Sep 25, 2017
212.50
227.50
212.50
224.00
4,015
+9.50(+4.43%)
Sep 22, 2017
207.50
216.00
206.50
214.50
2,624
+6.50(+3.12%)
Sep 21, 2017
214.50
215.50
207.50
208.00
3,634
-5.00(-2.35%)
Sep 20, 2017
219.00
227.00
210.00
213.00
6,570
-9.50(-4.27%)
Sep 19, 2017
230.50
234.50
220.00
222.50
6,679
-7.50(-3.26%)
Sep 18, 2017
235.00
235.00
222.50
230.00
10,266
+4.00(+1.77%)
Sep 15, 2017
205.50
246.00
205.50
226.00
109,820
-78.00(-25.66%)
Sep 14, 2017
336.00
336.93
294.50
304.00
9,706
-35.00(-10.32%)
Sep 13, 2017
288.00
349.50
280.56
339.00
11,130
+58.00(+20.64%)
Sep 12, 2017
259.50
291.00
255.62
281.00
5,916
+21.50(+8.29%)
Sep 11, 2017
234.50
270.00
232.50
259.50
5,140
+22.50(+9.49%)
Sep 08, 2017
240.50
246.00
233.50
237.00
1,816
-6.00(-2.47%)
Sep 07, 2017
228.50
243.50
216.66
243.00
1,737
+17.00(+7.52%)
Sep 06, 2017
219.41
233.15
219.41
226.00
2,666
+8.00(+3.67%)
Sep 05, 2017
218.00
222.40
211.82
218.00
1,253
+0.50(+0.23%)
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.