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
Basic Materials Sector
(CIX:
MSECTOR1
)
947.27
-0.87 (-0.09%)
Last Price
Updated: 4:15 PM EDT, May 1, 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, 2015
687.32
702.46
676.82
696.07
0
+1.28(+0.18%)
Aug 28, 2015
683.01
703.24
678.30
694.79
0
+10.39(+1.52%)
Aug 27, 2015
666.17
691.47
660.27
684.40
0
+30.62(+4.68%)
Aug 26, 2015
655.22
662.65
635.77
653.78
0
+9.05(+1.40%)
Aug 25, 2015
675.07
678.70
642.40
644.73
0
-8.21(-1.26%)
Aug 24, 2015
647.47
680.11
627.83
652.94
0
-30.99(-4.53%)
Aug 21, 2015
697.40
704.10
680.62
683.94
0
-18.07(-2.57%)
Aug 20, 2015
710.12
718.42
699.25
702.01
0
-9.72(-1.37%)
Aug 19, 2015
710.79
724.10
704.35
711.73
0
-10.70(-1.48%)
Aug 18, 2015
724.45
729.57
715.90
722.43
0
-7.14(-0.98%)
Aug 17, 2015
723.75
733.80
718.46
729.57
0
+3.80(+0.52%)
Aug 14, 2015
726.13
733.96
719.30
725.77
0
+1.04(+0.14%)
Aug 13, 2015
730.64
735.51
719.05
724.73
0
-9.85(-1.34%)
Aug 12, 2015
724.84
738.45
717.59
734.58
0
+7.31(+1.00%)
Aug 11, 2015
727.26
734.23
714.93
727.28
0
-10.33(-1.40%)
Aug 10, 2015
718.50
740.60
713.91
737.61
0
+21.92(+3.06%)
Aug 07, 2015
722.28
732.10
711.24
715.68
0
-8.97(-1.24%)
Aug 06, 2015
720.02
732.11
710.09
724.65
0
+3.57(+0.49%)
Aug 05, 2015
732.11
740.60
716.81
721.09
0
-2.53(-0.35%)
Aug 04, 2015
726.61
735.58
718.26
723.61
0
+1.77(+0.24%)
Aug 03, 2015
729.80
735.27
716.21
721.85
0
-12.42(-1.69%)
Jul 31, 2015
740.38
746.11
729.22
734.26
0
-2.91(-0.40%)
Jul 30, 2015
740.50
746.95
728.04
737.18
0
-4.15(-0.56%)
Jul 29, 2015
730.79
748.14
724.14
741.33
0
+10.54(+1.44%)
Jul 28, 2015
717.88
736.34
709.90
730.79
0
+16.46(+2.30%)
Jul 27, 2015
718.26
727.35
708.10
714.33
0
-15.27(-2.09%)
Jul 24, 2015
737.81
744.10
720.05
729.60
0
-11.00(-1.48%)
Jul 23, 2015
749.60
755.47
733.82
740.59
0
-6.63(-0.89%)
Jul 22, 2015
750.15
757.91
738.67
747.22
0
-7.93(-1.05%)
Jul 21, 2015
756.63
768.90
749.06
755.15
0
+0.61(+0.08%)
Jul 20, 2015
765.28
769.53
750.30
754.54
0
-14.77(-1.92%)
Jul 17, 2015
777.87
781.61
762.92
769.31
0
-10.76(-1.38%)
Jul 16, 2015
783.22
787.02
775.04
780.07
0
-0.40(-0.05%)
Jul 15, 2015
789.82
793.90
776.76
780.47
0
-11.20(-1.41%)
Jul 14, 2015
787.64
798.49
782.10
791.67
0
+2.56(+0.32%)
Jul 13, 2015
784.10
794.19
777.52
789.11
0
+7.82(+1.00%)
Jul 10, 2015
782.92
789.00
772.91
781.29
0
+8.53(+1.10%)
Jul 09, 2015
781.87
787.60
769.58
772.76
0
+4.38(+0.57%)
Jul 08, 2015
777.64
784.51
763.39
768.38
0
-17.00(-2.16%)
Jul 07, 2015
783.14
793.19
763.14
785.38
0
-6.33(-0.80%)
Jul 06, 2015
791.68
801.70
783.32
791.72
0
-12.41(-1.54%)
Jul 03, 2015
804.11
804.21
804.11
804.12
0
-0.01(-0.00%)
Jul 02, 2015
805.11
813.01
796.92
804.13
0
+2.98(+0.37%)
Jul 01, 2015
810.43
815.50
796.08
801.16
0
-9.00(-1.11%)
Jun 30, 2015
816.04
821.42
803.37
810.16
0
-0.73(-0.09%)
Jun 29, 2015
820.07
826.90
808.53
810.89
0
-17.88(-2.16%)
Jun 26, 2015
829.64
836.21
821.33
828.76
0
-2.35(-0.28%)
Jun 25, 2015
836.57
841.94
826.14
831.12
0
-5.27(-0.63%)
Jun 24, 2015
840.18
847.59
831.94
836.39
0
-5.08(-0.60%)
Jun 23, 2015
838.91
847.25
833.63
841.47
0
+2.08(+0.25%)
Jun 22, 2015
837.54
846.27
831.96
839.39
0
+4.72(+0.57%)
Jun 19, 2015
840.95
846.61
830.93
834.67
0
-9.82(-1.16%)
Jun 18, 2015
844.07
853.10
836.64
844.49
0
+1.62(+0.19%)
Jun 17, 2015
844.10
851.08
832.77
842.88
0
+1.62(+0.19%)
Jun 16, 2015
837.42
845.51
832.10
841.26
0
+1.31(+0.16%)
Jun 15, 2015
836.97
846.35
830.67
839.95
0
-3.18(-0.38%)
Jun 12, 2015
845.10
849.57
837.48
843.13
0
-4.99(-0.59%)
Jun 11, 2015
850.14
854.74
841.86
848.12
0
-1.95(-0.23%)
Jun 10, 2015
849.40
857.37
843.11
850.07
0
+10.06(+1.20%)
Jun 09, 2015
841.87
849.82
835.99
840.01
0
-1.35(-0.16%)
Jun 08, 2015
844.90
850.49
836.38
841.36
0
-4.46(-0.53%)
Jun 05, 2015
842.53
853.50
836.38
845.82
0
-1.15(-0.14%)
Jun 04, 2015
852.37
858.44
841.83
846.97
0
-12.80(-1.49%)
Jun 03, 2015
861.64
870.29
854.17
859.77
0
-3.13(-0.36%)
Jun 02, 2015
855.59
869.21
851.31
862.90
0
+8.72(+1.02%)
Jun 01, 2015
858.54
863.11
847.52
854.18
0
-1.93(-0.23%)
May 29, 2015
858.46
865.22
850.46
856.11
0
-2.88(-0.33%)
May 28, 2015
856.29
863.39
848.62
858.99
0
-1.93(-0.22%)
May 27, 2015
856.99
865.79
851.27
860.91
0
+2.78(+0.32%)
May 26, 2015
865.42
870.42
852.26
858.13
0
-15.78(-1.81%)
May 25, 2015
873.92
873.95
873.90
873.91
0
+0.01(+0.00%)
May 22, 2015
874.21
880.86
868.23
873.90
0
-2.88(-0.33%)
May 21, 2015
873.35
882.08
868.05
876.78
0
+4.57(+0.52%)
May 20, 2015
873.65
879.77
865.65
872.21
0
+0.39(+0.04%)
May 19, 2015
877.38
881.81
866.19
871.82
0
-11.77(-1.33%)
May 18, 2015
885.52
891.14
876.29
883.59
0
-5.54(-0.62%)
May 15, 2015
885.31
894.65
877.90
889.13
0
-7.94(-0.88%)
May 14, 2015
897.85
907.24
889.77
897.07
0
+14.35(+1.63%)
May 13, 2015
884.35
893.34
875.28
882.72
0
+1.63(+0.19%)
May 12, 2015
879.94
888.77
872.33
881.09
0
-0.53(-0.06%)
May 11, 2015
887.22
893.21
876.20
881.62
0
-6.50(-0.73%)
May 08, 2015
885.53
895.66
874.81
888.12
0
+11.84(+1.35%)
May 07, 2015
876.21
884.54
862.75
876.28
0
-6.12(-0.69%)
May 06, 2015
893.36
898.31
875.24
882.39
0
-5.78(-0.65%)
May 05, 2015
900.52
908.31
883.30
888.17
0
-9.01(-1.00%)
May 04, 2015
901.32
908.20
891.61
897.18
0
-1.09(-0.12%)
May 01, 2015
892.33
905.98
885.31
898.27
0
+9.19(+1.03%)
Apr 30, 2015
893.28
901.44
879.24
889.08
0
-9.45(-1.05%)
Apr 29, 2015
892.01
906.63
885.41
898.53
0
+1.73(+0.19%)
Apr 28, 2015
892.14
902.62
884.72
896.80
0
+10.60(+1.20%)
Apr 27, 2015
884.10
896.71
877.05
886.20
0
+3.06(+0.35%)
Apr 24, 2015
883.65
891.83
875.33
883.14
0
+1.77(+0.20%)
Apr 23, 2015
874.52
888.55
868.54
881.38
0
+8.38(+0.96%)
Apr 22, 2015
872.37
880.09
863.02
872.99
0
+2.22(+0.25%)
Apr 21, 2015
878.25
882.99
864.67
870.78
0
-6.50(-0.74%)
Apr 20, 2015
875.47
886.11
869.39
877.28
0
+2.94(+0.34%)
Apr 17, 2015
876.42
883.60
866.62
874.34
0
-6.08(-0.69%)
Apr 16, 2015
882.16
890.74
871.63
880.42
0
+2.00(+0.23%)
Apr 15, 2015
867.56
884.46
862.38
878.42
0
+12.95(+1.50%)
Apr 14, 2015
863.34
872.12
856.18
865.47
0
+6.59(+0.77%)
Apr 13, 2015
865.38
870.98
854.02
858.88
0
-6.13(-0.71%)
Apr 10, 2015
864.87
871.19
856.59
865.01
0
+1.32(+0.15%)
Apr 09, 2015
857.02
870.12
851.38
863.69
0
+7.27(+0.85%)
Apr 08, 2015
861.01
868.18
849.81
856.42
0
+1.75(+0.20%)
Apr 07, 2015
855.46
865.66
848.99
854.67
0
-1.06(-0.12%)
Apr 06, 2015
847.19
862.38
842.83
855.72
0
+13.46(+1.60%)
Apr 02, 2015
842.26
842.26
842.26
842.26
0
+0.51(+0.06%)
Apr 01, 2015
838.37
850.19
830.81
841.75
0
+5.65(+0.68%)
Mar 31, 2015
836.92
844.85
828.69
836.10
0
-7.60(-0.90%)
Mar 30, 2015
838.11
849.79
832.06
843.70
0
+9.62(+1.15%)
Mar 27, 2015
837.86
844.05
825.93
834.08
0
-4.27(-0.51%)
Mar 26, 2015
845.09
852.43
831.98
838.35
0
-2.46(-0.29%)
Mar 25, 2015
846.93
855.35
836.55
840.81
0
-1.96(-0.23%)
Mar 24, 2015
844.98
851.84
835.99
842.77
0
-2.84(-0.34%)
Mar 23, 2015
843.75
854.29
837.13
845.61
0
+3.99(+0.47%)
Mar 20, 2015
833.29
848.76
829.01
841.61
0
+14.64(+1.77%)
Mar 19, 2015
831.66
837.82
820.38
826.97
0
-11.83(-1.41%)
Mar 18, 2015
817.49
845.18
809.19
838.80
0
+17.52(+2.13%)
Mar 17, 2015
820.04
829.07
811.80
821.28
0
-2.76(-0.34%)
Mar 16, 2015
822.82
830.74
810.97
824.04
0
+0.76(+0.09%)
Mar 13, 2015
825.44
830.09
811.32
823.29
0
-6.69(-0.81%)
Mar 12, 2015
833.44
840.29
822.88
829.98
0
+2.43(+0.29%)
Mar 11, 2015
825.84
835.16
817.22
827.54
0
-0.35(-0.04%)
Mar 10, 2015
832.38
840.67
821.58
827.90
0
-14.20(-1.69%)
Mar 09, 2015
847.18
854.70
835.82
842.10
0
-4.85(-0.57%)
Mar 06, 2015
854.96
861.98
841.45
846.96
0
-15.90(-1.84%)
Mar 05, 2015
866.40
872.36
856.41
862.86
0
-4.26(-0.49%)
Mar 04, 2015
867.13
874.36
857.03
867.12
0
-5.36(-0.61%)
Mar 03, 2015
873.29
877.32
868.90
872.48
0
-4.76(-0.54%)
Mar 02, 2015
878.13
885.53
865.61
877.24
0
-2.09(-0.24%)
Feb 27, 2015
880.11
888.66
872.98
879.33
0
+1.27(+0.14%)
Feb 26, 2015
879.31
883.43
873.26
878.06
0
-7.01(-0.79%)
Feb 25, 2015
884.97
891.29
878.46
885.07
0
+0.05(+0.01%)
Feb 24, 2015
883.03
892.39
875.57
885.02
0
+5.34(+0.61%)
Feb 23, 2015
878.02
886.89
869.95
879.68
0
-4.62(-0.52%)
Feb 20, 2015
884.50
893.17
873.61
884.30
0
-0.33(-0.04%)
Feb 19, 2015
879.28
894.62
870.45
884.63
0
-3.75(-0.42%)
Feb 18, 2015
884.33
895.29
876.49
888.38
0
-1.11(-0.13%)
Feb 17, 2015
885.98
896.77
876.58
889.49
0
-0.51(-0.06%)
Feb 13, 2015
890.00
890.00
890.00
890.00
0
+14.09(+1.61%)
Feb 12, 2015
871.99
883.48
865.19
875.91
0
+13.69(+1.59%)
Feb 11, 2015
863.67
871.40
851.64
862.22
0
-7.03(-0.81%)
Feb 10, 2015
871.91
877.36
857.01
869.25
0
-4.63(-0.53%)
Feb 09, 2015
874.24
885.56
866.67
873.89
0
-0.43(-0.05%)
Feb 06, 2015
880.19
887.55
866.76
874.32
0
-9.93(-1.12%)
Feb 05, 2015
873.06
890.11
865.98
884.25
0
+16.13(+1.86%)
Feb 04, 2015
870.09
880.24
858.58
868.12
0
-9.16(-1.04%)
Feb 03, 2015
867.28
886.40
858.78
877.28
0
+19.26(+2.24%)
Feb 02, 2015
850.73
864.64
839.04
858.01
0
+12.72(+1.50%)
Jan 30, 2015
834.64
857.75
828.16
845.29
0
+5.20(+0.62%)
Jan 29, 2015
841.79
849.64
825.18
840.09
0
+1.30(+0.15%)
Jan 28, 2015
859.57
865.29
834.91
838.79
0
-22.63(-2.63%)
Jan 27, 2015
851.68
868.54
845.83
861.42
0
+1.20(+0.14%)
Jan 26, 2015
850.08
865.49
842.40
860.22
0
+7.35(+0.86%)
Jan 23, 2015
860.93
868.53
846.72
852.87
0
-13.94(-1.61%)
Jan 22, 2015
866.55
874.05
856.07
866.82
0
+7.53(+0.88%)
Jan 21, 2015
850.68
864.88
843.21
859.29
0
+11.91(+1.41%)
Jan 20, 2015
848.17
856.71
833.88
847.38
0
-0.35(-0.04%)
Jan 19, 2015
830.62
852.28
826.74
847.73
0
-0.04(-0.01%)
Jan 16, 2015
829.91
852.57
825.57
847.77
0
+21.09(+2.55%)
Jan 15, 2015
826.65
834.44
823.70
826.68
0
-0.01(-0.00%)
Jan 14, 2015
822.90
836.18
805.50
826.69
0
-8.38(-1.00%)
Jan 13, 2015
835.07
835.07
835.07
835.07
0
-11.58(-1.37%)
Jan 12, 2015
851.99
860.10
834.32
846.66
0
-10.09(-1.18%)
Jan 09, 2015
861.07
868.21
846.31
856.75
0
-1.92(-0.22%)
Jan 08, 2015
852.05
867.97
844.43
858.67
0
+12.95(+1.53%)
Jan 07, 2015
847.77
858.22
835.41
845.72
0
+2.98(+0.35%)
Jan 06, 2015
845.89
859.94
830.40
842.74
0
-3.29(-0.39%)
Jan 05, 2015
863.07
867.00
837.19
846.03
0
-24.99(-2.87%)
Jan 02, 2015
863.19
877.18
855.39
871.02
0
+5.31(+0.61%)
Dec 31, 2014
865.71
865.71
865.71
865.71
0
-5.90(-0.68%)
Dec 30, 2014
870.06
880.47
863.81
871.61
0
-0.66(-0.08%)
Dec 29, 2014
873.63
882.89
865.76
872.27
0
-1.21(-0.14%)
Dec 26, 2014
875.06
882.83
866.71
873.48
0
+3.79(+0.44%)
Dec 24, 2014
869.69
869.69
869.69
869.69
0
-0.08(-0.01%)
Dec 23, 2014
865.01
879.25
857.89
869.77
0
+6.79(+0.79%)
Dec 22, 2014
866.97
876.04
849.54
862.98
0
-6.84(-0.79%)
Dec 19, 2014
858.55
876.80
850.77
869.83
0
+13.73(+1.60%)
Dec 18, 2014
856.90
867.51
836.22
856.10
0
+16.11(+1.92%)
Dec 17, 2014
814.15
847.43
809.67
839.99
0
+30.22(+3.73%)
Dec 16, 2014
809.76
829.67
808.89
809.77
0
+1.69(+0.21%)
Dec 15, 2014
826.17
834.40
802.21
808.08
0
-15.83(-1.92%)
Dec 12, 2014
835.83
844.98
818.27
823.91
0
-20.07(-2.38%)
Dec 11, 2014
847.39
863.79
837.63
843.98
0
-5.49(-0.65%)
Dec 10, 2014
868.82
873.64
843.64
849.47
0
-25.48(-2.91%)
Dec 09, 2014
863.94
882.99
857.35
874.95
0
+5.51(+0.63%)
Dec 08, 2014
888.03
892.48
861.00
869.44
0
-24.06(-2.69%)
Dec 05, 2014
896.39
904.37
886.72
893.50
0
-6.43(-0.71%)
Dec 04, 2014
901.55
911.55
891.05
899.93
0
-2.84(-0.31%)
Dec 03, 2014
892.09
911.01
887.01
902.76
0
+13.32(+1.50%)
Dec 02, 2014
884.14
902.03
877.08
889.45
0
+1.94(+0.22%)
Dec 01, 2014
887.07
899.90
869.45
887.51
0
-3.06(-0.34%)
Nov 28, 2014
910.84
914.39
883.66
890.57
0
-45.38(-4.85%)
Nov 27, 2014
936.04
936.06
935.94
935.95
0
-0.04(-0.00%)
Nov 26, 2014
937.41
944.02
926.25
935.99
0
-0.90(-0.10%)
Nov 25, 2014
941.10
950.58
928.97
936.89
0
-3.00(-0.32%)
Nov 24, 2014
945.73
951.84
932.49
939.89
0
-7.47(-0.79%)
Nov 21, 2014
951.14
961.61
938.73
947.36
0
+14.52(+1.56%)
Nov 20, 2014
921.59
937.88
917.34
932.84
0
+8.77(+0.95%)
Nov 19, 2014
930.54
936.69
915.11
924.07
0
-6.74(-0.72%)
Nov 18, 2014
924.93
938.57
917.12
930.81
0
+9.05(+0.98%)
Nov 17, 2014
919.08
930.16
911.07
921.76
0
-1.52(-0.16%)
Nov 14, 2014
911.09
929.63
903.18
923.29
0
+11.77(+1.29%)
Nov 13, 2014
919.51
927.94
901.68
911.52
0
-7.19(-0.78%)
Nov 12, 2014
917.68
929.68
909.65
918.70
0
-1.27(-0.14%)
Nov 11, 2014
914.33
925.89
906.73
919.98
0
+5.16(+0.56%)
Nov 10, 2014
925.18
932.47
908.32
914.82
0
-7.66(-0.83%)
Nov 07, 2014
912.33
929.14
907.61
922.48
0
+14.52(+1.60%)
Nov 06, 2014
898.96
914.57
891.47
907.96
0
+8.39(+0.93%)
Nov 05, 2014
896.23
910.31
886.12
899.58
0
+4.43(+0.50%)
Nov 04, 2014
906.55
911.94
888.03
895.14
0
-16.59(-1.82%)
Nov 03, 2014
916.42
926.77
901.50
911.73
0
-3.55(-0.39%)
Oct 31, 2014
907.15
921.36
895.93
915.28
0
+8.20(+0.90%)
Oct 30, 2014
905.43
915.39
896.58
907.08
0
+9.49(+1.06%)
Oct 28, 2014
896.03
899.97
892.87
897.59
0
+3.81(+0.43%)
Oct 27, 2014
893.86
898.52
893.77
893.77
0
-26.51(-2.88%)
Oct 24, 2014
919.26
928.00
908.16
920.28
0
+1.52(+0.17%)
Oct 23, 2014
919.00
930.62
908.54
918.75
0
+21.29(+2.37%)
Oct 21, 2014
893.11
899.29
891.67
897.46
0
-11.74(-1.29%)
Oct 20, 2014
900.70
913.78
894.64
909.20
0
+8.70(+0.97%)
Oct 17, 2014
907.06
919.56
889.92
900.50
0
+17.54(+1.99%)
Oct 16, 2014
872.37
886.20
871.02
882.96
0
+4.77(+0.54%)
Oct 15, 2014
865.87
885.82
853.08
878.19
0
+1.18(+0.13%)
Oct 14, 2014
881.90
897.75
862.58
877.01
0
+0.09(+0.01%)
Oct 13, 2014
892.99
905.54
873.02
876.92
0
-14.43(-1.62%)
Oct 10, 2014
902.97
913.25
882.84
891.35
0
-17.41(-1.92%)
Oct 09, 2014
936.97
940.41
902.78
908.77
0
-28.93(-3.08%)
Oct 08, 2014
925.74
942.11
905.11
937.70
0
+11.98(+1.29%)
Oct 07, 2014
937.58
945.56
922.38
925.72
0
-15.13(-1.61%)
Oct 06, 2014
941.24
952.11
930.87
940.85
0
+6.84(+0.73%)
Oct 03, 2014
939.53
945.24
926.49
934.00
0
-5.74(-0.61%)
Oct 02, 2014
940.72
948.15
921.09
939.74
0
-2.96(-0.31%)
Oct 01, 2014
958.24
965.20
937.87
942.70
0
-17.37(-1.81%)
Sep 30, 2014
968.90
975.69
953.59
960.08
0
-10.92(-1.12%)
Sep 29, 2014
969.53
978.18
961.66
970.99
0
-7.53(-0.77%)
Sep 26, 2014
969.74
983.41
964.14
978.52
0
+7.28(+0.75%)
Sep 25, 2014
980.01
984.27
964.27
971.25
0
-24.45(-2.46%)
Sep 19, 2014
1004
1009
989.26
995.70
0
-6.51(-0.65%)
Sep 18, 2014
1004
1011
994.68
1002
0
-1.90(-0.19%)
Sep 17, 2014
1011
1017
998.52
1004
0
-3.80(-0.38%)
Sep 16, 2014
997.11
1016
992.55
1008
0
+8.12(+0.81%)
Sep 15, 2014
999.86
1007
990.69
999.79
0
-0.46(-0.05%)
Sep 12, 2014
1007
1013
993.90
1000
0
-9.51(-0.94%)
Sep 11, 2014
1005
1016
997.64
1010
0
-524.30(-34.18%)
Sep 10, 2014
1529
1542
1516
1534
0
-1.53(-0.10%)
Sep 09, 2014
1537
1550
1522
1536
0
-4.51(-0.29%)
Sep 08, 2014
1552
1560
1532
1540
0
-18.48(-1.19%)
Sep 05, 2014
1550
1564
1541
1559
0
+8.05(+0.52%)
Sep 04, 2014
1566
1578
1543
1551
0
-15.59(-1.00%)
Sep 03, 2014
1567
1581
1558
1566
0
+4.11(+0.26%)
Sep 02, 2014
1567
1579
1551
1562
0
-7.90(-0.50%)
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.