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
Equinix Inc
(NQ:
EQIX
)
761.45
+1.17 (+0.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2017
411.90
414.93
410.64
413.13
529,082
+2.42(+0.59%)
Aug 30, 2017
410.81
411.70
408.74
410.72
368,904
-0.50(-0.12%)
Aug 29, 2017
407.58
412.25
406.11
411.22
373,957
+2.94(+0.72%)
Aug 28, 2017
412.49
413.53
406.56
408.28
345,695
-2.89(-0.70%)
Aug 25, 2017
410.34
412.91
408.99
411.18
497,286
+2.35(+0.57%)
Aug 24, 2017
407.42
410.91
406.28
408.83
542,911
+1.53(+0.37%)
Aug 23, 2017
401.93
407.68
401.85
407.30
636,827
+4.86(+1.21%)
Aug 22, 2017
397.38
403.11
395.95
402.44
385,648
+5.29(+1.33%)
Aug 21, 2017
394.43
398.22
394.42
397.15
342,936
+2.02(+0.51%)
Aug 18, 2017
395.98
398.90
393.64
395.13
592,996
-1.36(-0.34%)
Aug 17, 2017
399.33
402.90
396.21
396.49
431,770
-2.84(-0.71%)
Aug 16, 2017
394.83
400.17
393.08
399.34
350,674
+5.67(+1.44%)
Aug 15, 2017
391.38
394.68
391.38
393.67
319,543
-1.02(-0.26%)
Aug 14, 2017
387.57
395.40
387.57
394.69
503,796
+9.75(+2.53%)
Aug 11, 2017
386.98
388.02
384.00
384.94
373,026
-0.96(-0.25%)
Aug 10, 2017
392.20
392.43
385.07
385.89
318,499
-7.31(-1.86%)
Aug 09, 2017
387.77
393.78
386.50
393.21
409,880
+5.51(+1.42%)
Aug 08, 2017
388.82
390.65
385.56
387.69
337,854
-2.37(-0.61%)
Aug 07, 2017
391.58
395.60
389.82
390.07
545,216
-1.19(-0.30%)
Aug 04, 2017
394.65
398.24
387.97
391.25
502,619
-3.32(-0.84%)
Aug 03, 2017
403.04
403.04
388.65
394.57
929,702
-5.36(-1.34%)
Aug 02, 2017
398.71
401.68
391.38
399.94
721,392
+2.10(+0.53%)
Aug 01, 2017
397.11
399.85
396.15
397.84
522,780
+2.06(+0.52%)
Jul 31, 2017
394.38
396.26
392.01
395.77
425,750
+2.49(+0.63%)
Jul 28, 2017
387.92
393.67
387.92
393.29
448,500
+4.42(+1.14%)
Jul 27, 2017
388.08
389.83
383.01
388.87
425,984
+2.49(+0.64%)
Jul 26, 2017
384.88
388.53
383.68
386.39
372,760
+2.70(+0.70%)
Jul 25, 2017
388.57
391.05
381.57
383.68
298,831
-4.07(-1.05%)
Jul 24, 2017
387.26
388.74
384.82
387.76
319,787
+0.14(+0.04%)
Jul 21, 2017
385.94
390.92
385.94
387.62
586,239
+0.20(+0.05%)
Jul 20, 2017
386.53
389.51
384.65
387.41
535,922
+0.62(+0.16%)
Jul 19, 2017
385.14
390.35
385.14
386.79
436,783
+1.95(+0.51%)
Jul 18, 2017
381.96
385.10
379.20
384.84
437,912
+2.46(+0.64%)
Jul 17, 2017
384.33
385.36
380.77
382.38
521,797
-1.95(-0.51%)
Jul 14, 2017
384.53
389.38
383.44
384.33
354,393
+1.28(+0.33%)
Jul 13, 2017
383.22
385.06
381.29
383.05
343,445
-0.76(-0.20%)
Jul 12, 2017
380.43
386.30
378.42
383.81
498,801
+5.33(+1.41%)
Jul 11, 2017
375.80
379.17
374.32
378.48
623,072
+3.47(+0.93%)
Jul 10, 2017
372.10
375.81
371.56
375.01
486,780
+3.32(+0.89%)
Jul 07, 2017
367.89
373.49
367.72
371.69
416,112
+4.28(+1.16%)
Jul 06, 2017
370.11
372.03
365.84
367.41
497,747
-4.96(-1.33%)
Jul 05, 2017
372.33
373.67
369.31
372.37
419,352
+1.16(+0.31%)
Jul 03, 2017
378.92
382.06
369.94
371.21
288,514
-5.62(-1.49%)
Jun 30, 2017
372.37
378.65
371.92
376.83
601,260
+6.92(+1.87%)
Jun 29, 2017
375.92
378.45
365.91
369.91
669,822
-8.32(-2.20%)
Jun 28, 2017
383.41
384.56
376.99
378.24
407,265
-2.54(-0.67%)
Jun 27, 2017
384.54
386.20
380.34
380.78
460,911
-4.25(-1.10%)
Jun 26, 2017
381.41
386.48
380.82
385.03
539,544
+3.88(+1.02%)
Jun 23, 2017
388.65
380.90
381.14
1,605,247
-5.46(-1.41%)
Jun 22, 2017
383.01
388.55
380.21
386.61
690,307
+3.34(+0.87%)
Jun 21, 2017
379.24
383.72
374.74
383.27
800,094
+2.24(+0.59%)
Jun 20, 2017
380.89
382.44
377.66
381.03
519,771
+1.51(+0.40%)
Jun 19, 2017
375.69
379.89
374.63
379.52
520,976
+4.34(+1.16%)
Jun 16, 2017
383.16
384.02
372.32
375.18
1,956,670
-5.87(-1.54%)
Jun 15, 2017
376.76
382.21
375.02
381.05
359,424
+1.63(+0.43%)
Jun 14, 2017
383.22
384.02
378.26
379.42
465,452
+1.37(+0.36%)
Jun 13, 2017
373.68
381.96
373.57
378.05
448,074
+4.86(+1.30%)
Jun 12, 2017
383.52
386.50
370.78
373.19
990,555
-12.47(-3.23%)
Jun 09, 2017
385.82
388.72
382.65
385.66
632,035
-1.04(-0.27%)
Jun 08, 2017
387.89
387.99
381.14
386.69
448,659
-0.26(-0.07%)
Jun 07, 2017
388.13
390.14
383.86
386.96
462,818
-1.42(-0.37%)
Jun 06, 2017
390.25
392.73
387.30
388.38
425,768
-1.67(-0.43%)
Jun 05, 2017
388.60
390.93
386.48
390.05
402,728
-0.10(-0.02%)
Jun 02, 2017
384.53
390.49
381.97
390.14
604,563
+6.49(+1.69%)
Jun 01, 2017
387.85
389.00
382.87
383.66
562,348
-3.58(-0.93%)
May 31, 2017
386.95
388.68
383.64
387.24
844,465
+0.97(+0.25%)
May 30, 2017
386.76
388.77
386.17
386.27
393,404
-1.15(-0.30%)
May 26, 2017
390.73
392.13
386.33
387.42
338,056
-3.29(-0.84%)
May 25, 2017
388.67
391.62
386.30
390.72
482,195
+3.99(+1.03%)
May 24, 2017
381.91
387.86
381.91
386.73
482,343
+4.07(+1.06%)
May 23, 2017
382.66
385.56
381.39
382.65
388,357
+0.97(+0.26%)
May 22, 2017
373.45
382.27
373.45
381.68
464,003
+8.73(+2.34%)
May 19, 2017
372.91
375.62
370.54
372.95
419,806
+0.86(+0.23%)
May 18, 2017
371.87
372.80
367.90
372.10
606,536
-1.06(-0.28%)
May 17, 2017
372.83
375.92
372.45
373.15
474,389
-0.58(-0.16%)
May 16, 2017
375.63
377.01
371.13
373.74
421,838
-1.90(-0.51%)
May 15, 2017
376.57
379.10
374.98
375.64
578,685
-1.10(-0.29%)
May 12, 2017
373.85
376.93
372.85
376.74
609,564
+2.01(+0.54%)
May 11, 2017
370.86
375.21
369.61
374.73
408,876
+3.25(+0.88%)
May 10, 2017
372.38
373.43
370.32
371.48
419,811
-0.75(-0.20%)
May 09, 2017
373.74
373.89
370.93
372.23
390,317
-0.64(-0.17%)
May 08, 2017
372.88
373.78
368.92
372.87
684,392
+0.34(+0.09%)
May 05, 2017
371.03
372.70
368.59
372.52
528,805
+1.72(+0.46%)
May 04, 2017
369.62
371.73
365.87
370.80
657,810
+0.96(+0.26%)
May 03, 2017
370.64
371.41
367.22
369.84
579,172
+0.28(+0.08%)
May 02, 2017
367.48
370.17
365.45
369.56
548,213
+2.34(+0.64%)
May 01, 2017
365.04
367.67
363.83
367.22
652,090
+2.17(+0.59%)
Apr 28, 2017
358.89
365.42
357.61
365.05
650,407
+5.91(+1.65%)
Apr 27, 2017
362.16
362.52
352.20
359.14
709,150
+3.16(+0.89%)
Apr 26, 2017
355.94
358.21
353.56
355.99
636,322
+0.68(+0.19%)
Apr 25, 2017
353.34
355.58
352.38
355.31
523,444
+2.20(+0.62%)
Apr 24, 2017
354.06
355.24
348.37
353.11
617,388
+1.91(+0.55%)
Apr 21, 2017
354.31
354.46
350.71
351.19
529,501
-2.88(-0.81%)
Apr 20, 2017
353.66
356.18
351.12
354.07
525,549
+1.02(+0.29%)
Apr 19, 2017
352.42
353.62
350.58
353.04
372,419
+0.88(+0.25%)
Apr 18, 2017
351.53
353.29
350.68
352.16
326,909
-0.05(-0.02%)
Apr 17, 2017
348.67
352.22
348.67
352.21
444,729
+3.41(+0.98%)
Apr 13, 2017
349.85
351.33
348.32
348.81
419,575
-0.57(-0.16%)
Apr 12, 2017
348.57
350.05
346.91
349.37
558,911
-0.07(-0.02%)
Apr 11, 2017
349.79
351.01
347.07
349.44
515,064
-0.95(-0.27%)
Apr 10, 2017
350.88
351.77
348.77
350.40
478,316
-0.71(-0.20%)
Apr 07, 2017
352.10
353.15
350.68
351.10
485,916
-0.38(-0.11%)
Apr 06, 2017
349.08
352.20
348.29
351.49
386,614
+1.87(+0.53%)
Apr 05, 2017
348.81
353.55
347.98
349.62
473,882
+0.05(+0.02%)
Apr 04, 2017
351.88
351.88
348.11
349.56
484,759
-2.18(-0.62%)
Apr 03, 2017
350.40
352.49
347.16
351.74
615,383
+1.84(+0.52%)
Mar 31, 2017
346.10
352.75
345.63
349.91
1,109,229
+2.82(+0.81%)
Mar 30, 2017
343.54
347.83
342.42
347.08
552,398
+2.74(+0.80%)
Mar 29, 2017
337.39
344.75
336.25
344.34
673,830
+7.99(+2.37%)
Mar 28, 2017
335.79
338.02
334.95
336.35
461,599
+0.75(+0.22%)
Mar 27, 2017
336.47
337.73
333.55
335.60
737,243
-3.57(-1.05%)
Mar 24, 2017
341.42
342.97
335.67
339.17
1,961,904
+0.03(+0.01%)
Mar 23, 2017
338.18
343.39
337.16
339.14
821,788
+0.51(+0.15%)
Mar 22, 2017
335.26
339.47
334.87
338.63
630,581
+3.55(+1.06%)
Mar 21, 2017
337.22
342.06
334.31
335.08
953,627
-0.14(-0.04%)
Mar 20, 2017
329.25
336.78
328.69
335.22
1,103,733
+6.93(+2.11%)
Mar 17, 2017
330.80
331.06
327.54
328.29
1,330,278
-2.21(-0.67%)
Mar 16, 2017
335.49
335.62
329.08
330.50
850,310
-4.90(-1.46%)
Mar 15, 2017
333.56
336.89
331.35
335.41
758,672
+2.10(+0.63%)
Mar 14, 2017
332.53
336.61
331.39
333.31
935,663
+0.93(+0.28%)
Mar 13, 2017
333.17
337.15
331.41
332.38
1,403,081
+1.01(+0.31%)
Mar 10, 2017
330.18
332.55
326.55
331.37
1,430,251
+2.75(+0.84%)
Mar 09, 2017
318.12
329.04
318.12
328.62
3,684,796
+11.00(+3.46%)
Mar 08, 2017
328.11
328.11
316.29
317.62
894,180
-10.32(-3.15%)
Mar 07, 2017
329.99
330.67
326.88
327.94
302,196
-2.02(-0.61%)
Mar 06, 2017
324.72
330.86
324.72
329.96
418,043
+1.63(+0.50%)
Mar 03, 2017
324.39
328.44
324.13
328.34
379,309
+2.59(+0.79%)
Mar 02, 2017
330.36
330.54
325.64
325.75
690,261
-4.60(-1.39%)
Mar 01, 2017
328.59
333.15
326.37
330.35
561,157
+1.68(+0.51%)
Feb 28, 2017
329.53
332.53
328.25
328.67
496,455
-1.02(-0.31%)
Feb 27, 2017
331.99
333.20
329.34
329.69
407,993
-2.10(-0.63%)
Feb 24, 2017
324.40
331.93
323.36
331.79
679,346
+7.68(+2.37%)
Feb 23, 2017
326.27
327.73
322.11
324.11
651,962
-0.41(-0.13%)
Feb 22, 2017
322.65
324.92
321.45
324.52
585,992
+1.72(+0.53%)
Feb 21, 2017
324.27
327.72
320.42
322.80
800,455
-2.55(-0.79%)
Feb 17, 2017
325.35
325.35
325.35
0
+0.96(+0.29%)
Feb 16, 2017
325.98
333.90
321.34
324.40
1,419,329
-6.59(-1.99%)
Feb 15, 2017
330.14
333.46
329.24
330.99
526,005
-1.63(-0.49%)
Feb 14, 2017
336.32
336.32
330.44
332.62
379,172
-3.52(-1.05%)
Feb 13, 2017
337.54
337.54
334.51
336.14
390,249
+0.21(+0.06%)
Feb 10, 2017
336.28
336.72
334.10
335.93
384,287
+0.56(+0.17%)
Feb 09, 2017
334.18
336.52
332.51
335.37
541,962
+1.59(+0.48%)
Feb 08, 2017
331.74
334.17
330.68
333.78
536,733
+2.90(+0.87%)
Feb 07, 2017
331.95
333.41
330.60
330.88
441,165
-0.90(-0.27%)
Feb 06, 2017
334.90
335.28
331.42
331.78
437,665
-2.74(-0.82%)
Feb 03, 2017
335.01
335.89
333.88
334.51
329,202
+1.51(+0.45%)
Feb 02, 2017
331.99
334.99
330.60
333.00
389,950
+1.55(+0.47%)
Feb 01, 2017
334.67
336.23
331.09
331.45
542,695
-3.20(-0.96%)
Jan 31, 2017
335.93
337.21
333.55
334.65
383,790
-1.21(-0.36%)
Jan 30, 2017
331.97
335.92
331.09
335.86
360,078
+2.96(+0.89%)
Jan 27, 2017
334.90
335.12
332.06
332.90
406,095
-1.09(-0.33%)
Jan 26, 2017
333.19
336.70
332.54
333.98
583,780
-0.19(-0.06%)
Jan 25, 2017
338.42
339.47
333.05
334.18
687,739
-4.55(-1.34%)
Jan 24, 2017
335.98
338.99
333.85
338.72
462,072
+3.75(+1.12%)
Jan 23, 2017
332.62
336.76
331.55
334.98
613,414
+1.81(+0.54%)
Jan 20, 2017
332.06
333.33
330.81
333.17
457,317
+1.84(+0.56%)
Jan 19, 2017
327.48
332.03
326.26
331.32
722,720
+3.84(+1.17%)
Jan 18, 2017
327.82
329.37
326.02
327.48
406,178
+0.52(+0.16%)
Jan 17, 2017
325.78
329.38
324.50
326.96
417,822
+1.03(+0.31%)
Jan 13, 2017
325.94
325.94
325.94
0
+0.70(+0.21%)
Jan 12, 2017
322.87
325.76
320.59
325.24
521,571
+2.23(+0.69%)
Jan 11, 2017
320.92
325.80
320.49
323.00
630,404
+1.35(+0.42%)
Jan 10, 2017
324.68
324.68
319.90
321.66
517,692
-2.75(-0.85%)
Jan 09, 2017
322.06
326.11
320.04
324.40
653,766
+2.35(+0.73%)
Jan 06, 2017
321.58
324.32
319.80
322.06
527,302
+0.64(+0.20%)
Jan 05, 2017
318.34
321.63
315.70
321.42
567,047
+3.34(+1.05%)
Jan 04, 2017
311.66
319.29
310.42
318.08
741,246
+6.25(+2.00%)
Jan 03, 2017
310.58
313.36
308.75
311.83
473,379
+1.14(+0.37%)
Dec 30, 2016
310.69
310.69
310.69
0
+0.28(+0.09%)
Dec 29, 2016
307.22
312.01
305.89
310.41
427,987
+2.81(+0.91%)
Dec 28, 2016
310.52
312.55
307.23
307.60
338,705
-2.49(-0.80%)
Dec 27, 2016
310.14
312.63
308.69
310.09
339,123
+0.10(+0.03%)
Dec 23, 2016
309.99
309.99
309.99
0
+4.84(+1.59%)
Dec 22, 2016
305.08
305.78
302.50
305.15
722,489
+0.89(+0.29%)
Dec 21, 2016
309.02
310.11
304.04
304.26
685,914
-4.10(-1.33%)
Dec 20, 2016
308.74
310.72
306.54
308.37
590,244
+0.22(+0.07%)
Dec 19, 2016
305.48
309.36
303.81
308.15
577,449
+3.90(+1.28%)
Dec 16, 2016
305.33
308.57
303.43
304.25
1,137,305
+0.16(+0.05%)
Dec 15, 2016
308.82
310.27
303.20
304.08
1,108,836
-4.15(-1.35%)
Dec 14, 2016
314.03
316.68
307.78
308.24
1,003,913
-5.91(-1.88%)
Dec 13, 2016
310.44
321.35
310.44
314.15
907,933
+3.62(+1.17%)
Dec 12, 2016
299.84
312.45
298.64
310.52
1,029,733
+9.73(+3.23%)
Dec 09, 2016
299.94
305.24
298.67
300.80
666,142
-0.37(-0.12%)
Dec 08, 2016
294.22
302.80
293.74
301.17
745,082
+6.48(+2.20%)
Dec 07, 2016
287.04
295.15
284.57
294.68
953,797
+8.27(+2.89%)
Dec 06, 2016
290.00
298.00
286.15
286.42
1,091,433
-2.25(-0.78%)
Dec 05, 2016
288.82
290.10
287.73
288.67
463,339
+1.22(+0.42%)
Dec 02, 2016
284.91
291.28
284.91
287.45
691,632
+1.09(+0.38%)
Dec 01, 2016
294.21
294.21
285.00
286.36
789,570
-8.12(-2.76%)
Nov 30, 2016
297.73
298.29
292.37
294.48
1,061,755
-4.02(-1.35%)
Nov 29, 2016
295.18
302.36
293.86
298.50
496,956
+1.88(+0.63%)
Nov 28, 2016
294.25
298.75
294.25
296.62
485,235
+1.28(+0.43%)
Nov 25, 2016
293.59
296.76
292.66
295.35
270,999
+1.35(+0.46%)
Nov 23, 2016
294.00
294.00
294.00
0
-5.00(-1.67%)
Nov 22, 2016
292.88
300.09
291.68
299.00
605,743
+6.97(+2.39%)
Nov 21, 2016
290.64
293.47
289.84
292.02
438,069
+2.35(+0.81%)
Nov 18, 2016
288.36
291.68
287.85
289.68
615,750
+1.83(+0.63%)
Nov 17, 2016
291.27
293.47
287.16
287.85
512,283
-4.21(-1.44%)
Nov 16, 2016
290.76
292.24
287.54
292.06
551,852
-0.31(-0.11%)
Nov 15, 2016
287.83
298.87
287.04
292.37
1,176,106
+5.34(+1.86%)
Nov 14, 2016
281.26
287.73
273.43
287.04
1,032,046
+6.00(+2.13%)
Nov 11, 2016
286.09
289.19
280.56
281.04
989,018
-4.97(-1.74%)
Nov 10, 2016
300.29
300.29
278.70
286.01
1,874,989
-14.81(-4.92%)
Nov 09, 2016
300.18
302.99
296.65
300.82
932,547
-7.19(-2.34%)
Nov 08, 2016
303.85
309.70
302.40
308.01
826,347
+5.28(+1.75%)
Nov 07, 2016
297.26
303.24
295.45
302.73
880,421
+8.32(+2.82%)
Nov 04, 2016
293.14
294.91
288.65
294.41
1,816,653
+1.56(+0.53%)
Nov 03, 2016
300.58
300.58
292.32
292.85
1,227,524
-6.45(-2.16%)
Nov 02, 2016
300.92
302.37
296.75
299.30
1,069,411
-1.33(-0.44%)
Nov 01, 2016
309.33
309.33
300.40
300.63
1,030,678
-8.28(-2.68%)
Oct 31, 2016
306.58
310.58
302.82
308.90
491,457
+2.00(+0.65%)
Oct 28, 2016
304.55
307.50
302.91
306.90
544,326
+2.95(+0.97%)
Oct 27, 2016
318.26
319.89
302.75
303.96
1,151,172
-14.14(-4.44%)
Oct 26, 2016
322.31
323.31
317.62
318.09
442,416
-4.59(-1.42%)
Oct 25, 2016
320.25
323.44
317.96
322.68
468,954
+0.96(+0.30%)
Oct 24, 2016
321.62
323.58
319.17
321.73
373,737
+1.90(+0.60%)
Oct 21, 2016
315.98
320.85
315.36
319.82
399,344
+1.67(+0.52%)
Oct 20, 2016
319.43
319.73
316.18
318.15
707,846
-0.46(-0.14%)
Oct 19, 2016
317.65
319.13
313.82
318.61
625,752
+2.22(+0.70%)
Oct 18, 2016
313.31
318.55
313.05
316.39
384,710
+4.14(+1.33%)
Oct 17, 2016
312.53
314.71
310.45
312.25
331,085
-0.49(-0.16%)
Oct 14, 2016
314.29
316.68
311.74
312.74
331,776
-0.16(-0.05%)
Oct 13, 2016
308.62
312.98
307.54
312.90
527,777
+1.73(+0.56%)
Oct 12, 2016
305.20
311.47
304.08
311.17
519,673
+6.14(+2.01%)
Oct 11, 2016
302.66
309.26
302.66
305.03
549,474
-3.13(-1.02%)
Oct 10, 2016
304.44
310.12
303.78
308.16
568,461
+4.61(+1.52%)
Oct 07, 2016
306.19
306.92
300.85
303.55
451,487
-1.78(-0.58%)
Oct 06, 2016
301.02
306.41
299.08
305.33
590,760
+3.56(+1.18%)
Oct 05, 2016
305.31
306.66
295.93
301.77
946,622
-3.54(-1.16%)
Oct 04, 2016
308.97
308.97
303.55
305.31
609,747
-2.65(-0.86%)
Oct 03, 2016
311.80
311.80
306.92
307.96
519,393
-3.51(-1.13%)
Sep 30, 2016
311.51
314.26
308.94
311.47
700,905
+0.26(+0.08%)
Sep 29, 2016
311.50
313.78
309.42
311.21
469,447
-2.10(-0.67%)
Sep 28, 2016
314.58
314.68
311.66
313.31
550,449
+0.10(+0.03%)
Sep 27, 2016
315.28
315.28
312.37
313.21
440,770
-0.12(-0.04%)
Sep 26, 2016
309.60
313.89
309.03
313.33
415,614
+2.26(+0.73%)
Sep 23, 2016
311.01
312.23
307.39
311.06
483,164
-0.52(-0.17%)
Sep 22, 2016
310.87
312.82
310.06
311.58
538,225
+3.00(+0.97%)
Sep 21, 2016
307.22
308.94
300.97
308.58
1,201,305
+1.64(+0.54%)
Sep 20, 2016
317.73
319.29
302.26
306.94
1,671,804
-10.13(-3.20%)
Sep 19, 2016
311.64
317.12
310.56
317.07
594,714
+7.37(+2.38%)
Sep 16, 2016
311.10
312.55
308.12
309.71
1,214,917
-3.10(-0.99%)
Sep 15, 2016
306.03
313.44
304.78
312.80
580,089
+5.62(+1.83%)
Sep 14, 2016
307.95
311.00
306.35
307.18
564,756
-1.40(-0.45%)
Sep 13, 2016
313.86
315.51
308.24
308.58
722,743
-7.86(-2.48%)
Sep 12, 2016
313.87
318.08
313.25
316.44
828,949
+2.78(+0.89%)
Sep 09, 2016
321.17
322.07
313.48
313.66
846,487
-8.86(-2.75%)
Sep 08, 2016
326.12
327.88
322.37
322.52
903,229
-4.47(-1.37%)
Sep 07, 2016
326.86
327.61
325.34
326.99
671,132
+0.20(+0.06%)
Sep 06, 2016
323.61
327.38
321.45
326.79
1,007,237
+5.63(+1.75%)
Sep 02, 2016
317.68
321.16
321.16
321.16
742,428
+4.06(+1.28%)
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.