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
)
781.46
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 28, 2018
387.48
393.85
386.54
389.94
723,139
+2.47(+0.64%)
Sep 27, 2018
381.92
389.27
380.97
387.48
575,505
+6.32(+1.66%)
Sep 26, 2018
386.28
386.28
380.06
381.15
642,990
-5.07(-1.31%)
Sep 25, 2018
397.19
397.19
383.56
386.23
475,892
-2.89(-0.74%)
Sep 24, 2018
394.94
394.94
386.63
389.12
503,083
-8.75(-2.20%)
Sep 21, 2018
402.18
403.37
397.76
397.86
730,688
-3.00(-0.75%)
Sep 20, 2018
398.78
402.56
397.67
400.86
430,846
+2.47(+0.62%)
Sep 19, 2018
400.34
402.88
397.57
398.39
314,548
-2.65(-0.66%)
Sep 18, 2018
403.29
405.28
400.53
401.04
387,859
-1.88(-0.47%)
Sep 17, 2018
403.75
405.14
400.32
402.93
565,869
-0.76(-0.19%)
Sep 14, 2018
399.36
403.85
396.75
403.68
525,202
+3.87(+0.97%)
Sep 13, 2018
398.19
401.75
395.81
399.81
583,794
+3.97(+1.00%)
Sep 12, 2018
393.29
396.32
389.14
395.84
458,364
+4.30(+1.10%)
Sep 11, 2018
390.50
392.03
387.79
391.54
411,297
+0.58(+0.15%)
Sep 10, 2018
388.58
394.09
387.34
390.96
595,120
+2.64(+0.68%)
Sep 07, 2018
388.06
390.72
386.89
388.32
353,909
-0.50(-0.13%)
Sep 06, 2018
387.30
389.69
383.85
388.83
480,577
+1.30(+0.33%)
Sep 05, 2018
385.09
388.35
379.69
387.53
737,083
+1.64(+0.42%)
Sep 04, 2018
391.24
392.67
383.64
385.89
539,550
-6.97(-1.77%)
Aug 31, 2018
392.86
392.86
392.86
0
+4.90(+1.26%)
Aug 30, 2018
393.12
394.38
385.57
387.96
376,911
-4.88(-1.24%)
Aug 29, 2018
392.34
396.25
391.29
392.85
359,788
+0.39(+0.10%)
Aug 28, 2018
389.45
392.66
387.48
392.46
360,151
+2.82(+0.72%)
Aug 27, 2018
388.13
390.39
387.07
389.64
434,733
+2.28(+0.59%)
Aug 24, 2018
386.09
389.57
384.10
387.36
556,952
+0.77(+0.20%)
Aug 23, 2018
388.61
389.69
385.95
386.59
361,758
-0.69(-0.18%)
Aug 22, 2018
389.73
391.76
385.75
387.29
377,105
-2.40(-0.62%)
Aug 21, 2018
392.46
392.75
389.48
389.69
518,993
-3.10(-0.79%)
Aug 20, 2018
394.92
394.92
390.08
392.79
568,372
-0.39(-0.10%)
Aug 17, 2018
395.64
398.24
392.17
393.19
542,902
-4.33(-1.09%)
Aug 16, 2018
392.32
398.52
390.99
397.51
915,823
+6.44(+1.65%)
Aug 15, 2018
388.23
392.67
387.64
391.07
584,841
+2.14(+0.55%)
Aug 14, 2018
393.32
395.44
388.45
388.93
712,711
-6.09(-1.54%)
Aug 13, 2018
392.51
396.12
391.66
395.01
476,264
+3.20(+0.82%)
Aug 10, 2018
396.71
397.72
391.61
391.81
758,278
-6.94(-1.74%)
Aug 09, 2018
390.26
407.90
390.19
398.76
1,075,080
-2.25(-0.56%)
Aug 08, 2018
402.12
403.09
400.10
401.01
707,140
-0.36(-0.09%)
Aug 07, 2018
406.07
406.07
399.65
401.37
549,449
-4.45(-1.10%)
Aug 06, 2018
407.24
410.41
401.33
405.82
602,351
-2.29(-0.56%)
Aug 03, 2018
401.10
409.34
397.33
408.12
717,434
+6.76(+1.68%)
Aug 02, 2018
398.11
403.54
393.98
401.36
531,726
+2.47(+0.62%)
Aug 01, 2018
391.60
399.99
381.74
398.88
588,956
+5.24(+1.33%)
Jul 31, 2018
389.62
396.44
388.19
393.64
764,113
+5.93(+1.53%)
Jul 30, 2018
396.90
399.57
387.26
387.71
713,963
-9.44(-2.38%)
Jul 27, 2018
389.54
402.13
389.54
397.16
663,646
+7.17(+1.84%)
Jul 26, 2018
388.91
392.58
385.69
389.99
543,734
+2.29(+0.59%)
Jul 25, 2018
385.47
388.83
383.83
387.69
445,962
+3.50(+0.91%)
Jul 24, 2018
384.39
385.32
380.35
384.19
833,520
-0.06(-0.02%)
Jul 23, 2018
387.87
390.50
382.41
384.25
564,306
-4.86(-1.25%)
Jul 20, 2018
392.25
392.25
387.35
389.11
404,894
-2.66(-0.68%)
Jul 19, 2018
389.75
394.10
388.68
391.77
420,548
+2.37(+0.61%)
Jul 18, 2018
391.00
393.31
379.58
389.40
391,284
-3.50(-0.89%)
Jul 17, 2018
395.28
396.47
392.15
392.90
453,034
-1.19(-0.30%)
Jul 16, 2018
397.10
398.50
391.83
394.09
414,443
-3.27(-0.82%)
Jul 13, 2018
398.88
400.96
396.85
397.36
314,424
-2.01(-0.50%)
Jul 12, 2018
398.42
400.26
396.04
399.37
378,694
+1.97(+0.50%)
Jul 11, 2018
399.10
401.36
395.31
397.40
425,336
-2.16(-0.54%)
Jul 10, 2018
396.08
402.70
394.29
399.56
525,217
+3.02(+0.76%)
Jul 09, 2018
400.49
400.49
393.73
396.54
471,593
-2.86(-0.72%)
Jul 06, 2018
400.48
394.42
399.40
585,504
+4.97(+1.26%)
Jul 05, 2018
383.05
394.53
383.05
394.42
888,397
+12.46(+3.26%)
Jul 03, 2018
381.96
381.96
381.96
0
-1.76(-0.46%)
Jul 02, 2018
384.74
386.38
379.31
383.72
627,413
-1.50(-0.39%)
Jun 29, 2018
384.00
387.50
378.06
385.23
611,209
+2.55(+0.67%)
Jun 28, 2018
382.96
385.05
376.86
382.68
496,879
+1.33(+0.35%)
Jun 27, 2018
386.32
386.79
381.15
381.36
815,414
-3.07(-0.80%)
Jun 26, 2018
376.37
386.89
374.31
384.43
1,670,585
+9.35(+2.49%)
Jun 25, 2018
372.71
377.20
370.71
375.08
1,183,246
-0.26(-0.07%)
Jun 22, 2018
377.26
377.26
367.92
375.34
1,234,548
-0.13(-0.03%)
Jun 21, 2018
368.75
376.96
367.53
375.47
1,115,384
+7.42(+2.02%)
Jun 20, 2018
360.02
374.46
359.89
368.05
1,284,602
+8.03(+2.23%)
Jun 19, 2018
355.74
362.48
355.74
360.02
701,828
+0.06(+0.02%)
Jun 18, 2018
356.08
360.25
354.02
359.96
503,490
+2.63(+0.73%)
Jun 15, 2018
360.22
355.52
357.33
927,865
+1.81(+0.51%)
Jun 14, 2018
354.12
356.17
352.18
355.52
656,817
+3.63(+1.03%)
Jun 13, 2018
363.73
364.71
350.58
351.89
624,848
-11.33(-3.12%)
Jun 12, 2018
362.26
365.31
360.05
363.22
562,700
+0.99(+0.27%)
Jun 11, 2018
361.21
365.37
360.72
362.23
582,388
+0.79(+0.22%)
Jun 08, 2018
354.86
361.85
354.12
361.45
490,428
+5.31(+1.49%)
Jun 07, 2018
354.35
357.24
352.53
356.13
435,482
+1.71(+0.48%)
Jun 06, 2018
354.54
356.44
350.15
354.42
466,949
-0.05(-0.02%)
Jun 05, 2018
359.71
361.13
353.88
354.47
578,172
-4.81(-1.34%)
Jun 04, 2018
357.13
359.94
354.77
359.29
450,543
+1.55(+0.43%)
Jun 01, 2018
355.93
358.87
354.18
357.74
748,067
+2.12(+0.59%)
May 31, 2018
355.08
361.27
353.08
355.62
1,005,982
-3.98(-1.11%)
May 30, 2018
352.93
361.42
352.93
359.60
673,607
+4.65(+1.31%)
May 29, 2018
348.27
355.43
345.51
354.95
657,826
+7.21(+2.07%)
May 25, 2018
347.74
347.74
347.74
0
+0.94(+0.27%)
May 24, 2018
350.89
351.27
345.16
346.79
681,128
+2.31(+0.67%)
May 23, 2018
342.28
345.00
340.22
344.48
617,058
+1.10(+0.32%)
May 22, 2018
347.56
347.95
342.55
343.38
461,610
-2.94(-0.85%)
May 21, 2018
344.97
346.48
342.90
346.32
541,912
+2.57(+0.75%)
May 18, 2018
340.31
347.14
340.26
343.75
711,930
+3.50(+1.03%)
May 17, 2018
343.89
345.37
338.67
340.24
478,914
-3.41(-0.99%)
May 16, 2018
346.51
351.00
342.59
343.66
477,451
-2.28(-0.66%)
May 15, 2018
351.42
352.60
344.41
345.94
620,964
-8.58(-2.42%)
May 14, 2018
356.74
358.67
353.53
354.51
308,326
-3.51(-0.98%)
May 11, 2018
356.34
361.70
354.72
358.02
484,759
+2.88(+0.81%)
May 10, 2018
347.63
355.40
347.00
355.15
438,078
+9.35(+2.70%)
May 09, 2018
346.77
347.69
343.99
345.80
543,279
-0.15(-0.04%)
May 08, 2018
349.64
350.93
342.49
345.95
1,098,409
-5.19(-1.48%)
May 07, 2018
359.99
361.20
349.40
351.14
791,830
-8.66(-2.41%)
May 04, 2018
352.96
361.48
352.96
359.80
615,902
+5.12(+1.44%)
May 03, 2018
371.49
376.83
350.21
354.68
1,617,562
-23.13(-6.12%)
May 02, 2018
376.08
385.97
374.39
377.80
1,175,714
+0.94(+0.25%)
May 01, 2018
374.86
378.50
372.28
376.86
505,340
+2.00(+0.53%)
Apr 30, 2018
376.36
377.19
373.31
374.86
604,094
-0.32(-0.09%)
Apr 27, 2018
370.83
376.11
369.73
375.18
545,361
+4.52(+1.22%)
Apr 26, 2018
367.90
372.85
365.20
370.67
409,437
+5.23(+1.43%)
Apr 25, 2018
363.99
366.48
361.84
365.44
516,765
+0.61(+0.17%)
Apr 24, 2018
364.36
365.87
362.87
364.83
691,414
+1.74(+0.48%)
Apr 23, 2018
362.23
364.22
360.91
363.09
638,121
+1.35(+0.37%)
Apr 20, 2018
366.32
369.06
360.89
361.74
461,554
-2.95(-0.81%)
Apr 19, 2018
367.50
367.50
361.69
364.69
429,188
-4.28(-1.16%)
Apr 18, 2018
366.61
369.70
364.51
368.97
542,602
+3.94(+1.08%)
Apr 17, 2018
361.73
368.21
359.08
365.04
650,210
+3.78(+1.05%)
Apr 16, 2018
358.85
362.25
357.24
361.26
445,276
+3.63(+1.01%)
Apr 13, 2018
358.16
360.71
356.27
357.63
388,215
+0.22(+0.06%)
Apr 12, 2018
365.48
365.78
357.00
357.41
402,695
-6.93(-1.90%)
Apr 11, 2018
359.23
366.92
357.82
364.34
522,678
+3.02(+0.84%)
Apr 10, 2018
367.33
369.87
358.72
361.32
681,833
-3.55(-0.97%)
Apr 09, 2018
365.33
372.26
363.51
364.87
601,280
+2.25(+0.62%)
Apr 06, 2018
362.61
582,448
-5.83(-1.58%)
Apr 05, 2018
367.57
369.36
364.37
368.45
433,296
+1.42(+0.39%)
Apr 04, 2018
361.86
368.08
360.15
367.02
558,917
+3.02(+0.83%)
Apr 03, 2018
364.46
367.42
360.78
364.00
524,767
+0.04(+0.01%)
Apr 02, 2018
373.38
373.99
359.64
363.96
704,206
-8.54(-2.29%)
Mar 29, 2018
372.50
372.50
372.50
0
+1.00(+0.27%)
Mar 28, 2018
366.50
372.77
366.10
371.50
662,839
+6.36(+1.74%)
Mar 27, 2018
365.93
371.71
359.90
365.14
580,492
+0.24(+0.07%)
Mar 26, 2018
361.54
365.49
360.23
364.90
505,628
+7.06(+1.97%)
Mar 23, 2018
372.14
373.37
357.23
357.84
956,685
-14.16(-3.81%)
Mar 22, 2018
366.02
374.92
363.31
372.00
1,149,252
+5.11(+1.39%)
Mar 21, 2018
370.36
370.58
363.19
366.89
694,610
-3.05(-0.82%)
Mar 20, 2018
366.43
370.56
366.43
369.94
476,117
+3.16(+0.86%)
Mar 19, 2018
370.01
372.53
364.47
366.77
1,061,148
-7.29(-1.95%)
Mar 16, 2018
371.78
375.05
368.59
374.06
1,204,372
+4.15(+1.12%)
Mar 15, 2018
367.55
370.31
365.89
369.91
793,895
+1.35(+0.37%)
Mar 14, 2018
360.71
370.98
360.04
368.56
1,020,517
+7.38(+2.04%)
Mar 13, 2018
354.02
361.65
353.97
361.17
899,870
+8.97(+2.55%)
Mar 12, 2018
354.11
356.24
351.78
352.20
1,220,376
+0.17(+0.05%)
Mar 09, 2018
348.59
352.23
346.41
352.03
512,729
+5.11(+1.47%)
Mar 08, 2018
350.16
350.16
345.09
346.92
616,377
-1.75(-0.50%)
Mar 07, 2018
351.14
348.66
728,945
-0.21(-0.06%)
Mar 06, 2018
345.56
351.90
344.72
348.88
485,518
+2.77(+0.80%)
Mar 05, 2018
330.32
348.32
330.32
346.11
478,875
+5.96(+1.75%)
Mar 02, 2018
343.57
344.78
333.99
340.15
907,043
-3.98(-1.16%)
Mar 01, 2018
350.11
351.60
343.41
344.13
616,330
-5.18(-1.48%)
Feb 28, 2018
353.30
354.96
348.57
349.30
673,184
+0.79(+0.23%)
Feb 27, 2018
351.77
353.36
346.95
348.51
576,687
-2.65(-0.75%)
Feb 26, 2018
353.38
354.04
348.36
351.16
508,889
-0.59(-0.17%)
Feb 23, 2018
347.56
358.56
347.56
351.75
1,160,566
+5.94(+1.72%)
Feb 22, 2018
345.80
969,565
+4.90(+1.44%)
Feb 21, 2018
349.84
350.75
340.61
340.90
1,348,416
-10.20(-2.91%)
Feb 20, 2018
354.93
359.54
350.82
351.11
897,219
-6.07(-1.70%)
Feb 16, 2018
357.18
357.18
357.18
0
-3.55(-0.98%)
Feb 15, 2018
371.97
355.18
360.74
3,181,204
-25.26(-6.54%)
Feb 14, 2018
384.64
386.92
379.88
385.99
992,921
-0.37(-0.10%)
Feb 13, 2018
382.33
387.76
382.07
386.37
1,027,811
+4.25(+1.11%)
Feb 12, 2018
379.60
388.07
368.57
382.11
990,200
+4.99(+1.32%)
Feb 09, 2018
364.89
380.84
362.66
377.12
1,180,439
+14.02(+3.86%)
Feb 08, 2018
378.68
380.83
363.06
363.10
1,089,521
-14.26(-3.78%)
Feb 07, 2018
380.83
387.96
377.11
377.36
478,919
-4.23(-1.11%)
Feb 06, 2018
378.45
384.41
373.04
381.58
819,809
-2.59(-0.67%)
Feb 05, 2018
387.01
391.32
378.17
384.17
656,253
-3.17(-0.82%)
Feb 02, 2018
391.46
395.23
385.72
387.34
601,862
-6.37(-1.62%)
Feb 01, 2018
400.93
405.50
393.01
393.71
641,999
-9.43(-2.34%)
Jan 31, 2018
391.86
406.19
389.77
403.14
834,962
+13.84(+3.56%)
Jan 30, 2018
380.83
391.32
380.83
389.30
790,569
+3.90(+1.01%)
Jan 29, 2018
395.87
398.45
384.79
385.40
711,603
-5.70(-1.46%)
Jan 26, 2018
385.26
392.06
382.61
391.10
1,387,307
+2.14(+0.55%)
Jan 25, 2018
390.98
393.92
383.49
388.95
1,048,813
-1.89(-0.48%)
Jan 24, 2018
392.15
394.76
388.67
390.84
691,208
-0.62(-0.16%)
Jan 23, 2018
386.31
395.19
384.88
391.46
900,200
+5.27(+1.36%)
Jan 22, 2018
387.92
389.05
384.00
386.19
792,998
-1.63(-0.42%)
Jan 19, 2018
388.61
391.52
383.91
387.82
676,573
+0.39(+0.10%)
Jan 18, 2018
394.05
386.87
387.43
889,684
-3.94(-1.01%)
Jan 17, 2018
397.54
400.75
388.94
391.37
708,556
-5.49(-1.38%)
Jan 16, 2018
386.85
400.86
386.58
396.86
948,601
+10.76(+2.79%)
Jan 12, 2018
386.10
386.10
386.10
0
+0.50(+0.13%)
Jan 11, 2018
392.34
400.56
385.29
385.60
684,750
-6.74(-1.72%)
Jan 10, 2018
391.69
392.34
718,473
-11.50(-2.85%)
Jan 09, 2018
407.30
408.93
402.10
403.84
449,121
-1.97(-0.48%)
Jan 08, 2018
399.24
408.60
396.77
405.81
601,229
+7.71(+1.94%)
Jan 05, 2018
398.68
399.38
396.60
398.09
379,180
+1.36(+0.34%)
Jan 04, 2018
397.95
398.95
396.27
396.73
508,705
-0.91(-0.23%)
Jan 03, 2018
397.78
400.81
395.58
397.64
524,629
+1.82(+0.46%)
Jan 02, 2018
401.67
404.35
394.97
395.81
693,652
-5.58(-1.39%)
Dec 29, 2017
401.39
401.39
401.39
0
-1.67(-0.42%)
Dec 28, 2017
399.54
404.41
398.01
403.07
358,086
+3.03(+0.76%)
Dec 27, 2017
396.51
400.46
394.76
400.04
337,775
+4.42(+1.12%)
Dec 26, 2017
392.35
396.33
392.03
395.62
356,326
+0.09(+0.02%)
Dec 22, 2017
395.54
396.95
393.01
395.53
501,859
+0.63(+0.16%)
Dec 21, 2017
397.49
399.50
393.81
394.90
366,101
-1.16(-0.29%)
Dec 20, 2017
395.21
396.92
394.08
396.06
549,587
-1.17(-0.29%)
Dec 19, 2017
403.55
404.37
394.39
397.23
425,528
-6.47(-1.60%)
Dec 18, 2017
405.50
409.15
403.38
403.70
622,876
-1.80(-0.44%)
Dec 15, 2017
409.55
409.55
403.25
405.50
955,974
-2.21(-0.54%)
Dec 14, 2017
400.62
408.44
398.73
407.71
441,924
+8.03(+2.01%)
Dec 13, 2017
402.71
404.47
398.76
399.68
703,753
+0.95(+0.24%)
Dec 12, 2017
398.28
401.30
395.36
398.73
369,821
+0.56(+0.14%)
Dec 11, 2017
399.99
403.49
395.37
398.17
560,774
-2.49(-0.62%)
Dec 08, 2017
406.55
407.10
398.71
400.66
434,221
-2.99(-0.74%)
Dec 07, 2017
399.20
405.73
396.79
403.65
622,896
+4.90(+1.23%)
Dec 06, 2017
395.78
400.96
394.84
398.76
368,025
+4.12(+1.04%)
Dec 05, 2017
391.71
398.01
390.57
394.64
482,915
+2.93(+0.75%)
Dec 04, 2017
417.17
417.49
391.28
391.71
739,605
-23.81(-5.73%)
Dec 01, 2017
411.61
415.78
409.67
415.51
415,984
+4.14(+1.01%)
Nov 30, 2017
414.65
414.65
408.55
411.38
666,993
-3.39(-0.82%)
Nov 29, 2017
423.34
423.34
411.77
414.77
474,416
-8.53(-2.01%)
Nov 28, 2017
426.35
426.43
421.45
423.30
442,258
-0.86(-0.20%)
Nov 27, 2017
419.83
426.21
418.12
424.16
357,348
+4.30(+1.02%)
Nov 24, 2017
418.91
422.22
418.26
419.86
112,493
+1.51(+0.36%)
Nov 22, 2017
418.98
420.70
416.96
418.36
196,333
-1.67(-0.40%)
Nov 21, 2017
418.64
420.80
417.39
420.03
423,251
+2.10(+0.50%)
Nov 20, 2017
420.04
420.27
416.69
417.93
197,421
-0.81(-0.19%)
Nov 17, 2017
419.57
421.24
416.27
418.74
336,133
-2.03(-0.48%)
Nov 16, 2017
420.60
422.81
419.21
420.76
596,670
+0.59(+0.14%)
Nov 15, 2017
424.56
428.16
419.37
420.17
354,003
-5.87(-1.38%)
Nov 14, 2017
425.18
428.93
423.62
426.04
313,913
-0.95(-0.22%)
Nov 13, 2017
425.04
428.58
422.07
426.99
486,204
+1.68(+0.40%)
Nov 10, 2017
427.10
427.83
424.17
425.31
316,566
-2.34(-0.55%)
Nov 09, 2017
433.70
435.62
426.61
427.64
277,144
-7.16(-1.65%)
Nov 08, 2017
429.48
436.89
429.48
434.81
494,157
+4.34(+1.01%)
Nov 07, 2017
434.70
435.53
426.02
430.46
555,402
-3.14(-0.72%)
Nov 06, 2017
427.76
434.90
427.76
433.61
452,150
+4.38(+1.02%)
Nov 03, 2017
428.53
432.11
425.70
429.22
527,140
-1.79(-0.42%)
Nov 02, 2017
424.24
433.76
420.18
431.01
983,891
+19.07(+4.63%)
Nov 01, 2017
410.10
412.54
408.82
411.94
485,389
+3.14(+0.77%)
Oct 31, 2017
404.27
409.67
403.34
408.80
400,497
+3.32(+0.82%)
Oct 30, 2017
402.47
407.30
401.46
405.48
279,348
+2.84(+0.71%)
Oct 27, 2017
400.93
403.24
399.59
402.64
378,096
+2.04(+0.51%)
Oct 26, 2017
406.00
408.11
399.78
400.60
531,781
-3.29(-0.81%)
Oct 25, 2017
408.14
411.44
403.36
403.89
549,648
-4.44(-1.09%)
Oct 24, 2017
406.93
409.67
406.24
408.34
339,153
+3.67(+0.91%)
Oct 23, 2017
414.03
414.03
404.13
404.67
549,776
-8.78(-2.12%)
Oct 20, 2017
416.93
416.93
411.42
413.44
364,991
-1.58(-0.38%)
Oct 19, 2017
415.15
416.66
414.06
415.02
420,281
-0.60(-0.14%)
Oct 18, 2017
409.29
415.96
403.95
415.62
462,115
+8.51(+2.09%)
Oct 17, 2017
406.08
408.19
404.47
407.11
316,282
+0.20(+0.05%)
Oct 16, 2017
406.91
410.94
405.84
406.91
250,201
-1.30(-0.32%)
Oct 13, 2017
412.15
412.15
406.44
408.20
286,310
-1.66(-0.40%)
Oct 12, 2017
404.29
412.97
404.29
409.86
498,008
+5.05(+1.25%)
Oct 11, 2017
400.12
406.85
400.05
404.81
445,875
+6.24(+1.57%)
Oct 10, 2017
399.71
403.33
398.23
398.56
293,626
+0.50(+0.13%)
Oct 09, 2017
395.98
399.07
395.12
398.06
235,712
+2.20(+0.55%)
Oct 06, 2017
391.44
396.85
388.35
395.87
432,874
+3.01(+0.77%)
Oct 05, 2017
392.63
395.26
390.89
392.86
363,359
+2.16(+0.55%)
Oct 04, 2017
390.15
391.68
387.67
390.70
256,461
+0.54(+0.14%)
Oct 03, 2017
391.54
391.54
388.34
390.16
296,689
-1.87(-0.48%)
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.