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
)
766.12
-1.41 (-0.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 30, 2022
549.05
553.90
544.20
549.37
623,818
+7.19(+1.33%)
Sep 29, 2022
548.41
551.18
539.50
542.17
565,945
-14.59(-2.62%)
Sep 28, 2022
553.80
558.99
544.20
556.76
538,162
+8.51(+1.55%)
Sep 27, 2022
563.89
573.31
548.08
548.25
516,521
-13.42(-2.39%)
Sep 26, 2022
569.98
574.69
556.33
561.68
681,664
-11.14(-1.95%)
Sep 23, 2022
577.34
578.25
570.00
572.82
965,417
-15.58(-2.65%)
Sep 22, 2022
596.73
596.94
587.72
588.40
542,912
-10.56(-1.76%)
Sep 21, 2022
602.11
611.83
597.67
598.97
582,949
+3.57(+0.60%)
Sep 20, 2022
600.68
600.78
589.45
595.39
959,796
-9.14(-1.51%)
Sep 19, 2022
598.35
605.51
591.27
604.53
744,392
+1.17(+0.19%)
Sep 16, 2022
597.84
604.74
591.14
603.36
848,731
+8.14(+1.37%)
Sep 15, 2022
603.87
605.99
591.36
595.22
414,429
-10.00(-1.65%)
Sep 14, 2022
612.25
614.45
600.42
605.23
347,143
-9.26(-1.51%)
Sep 13, 2022
629.73
630.73
613.45
614.49
395,280
-28.20(-4.39%)
Sep 12, 2022
635.37
646.04
635.13
642.69
324,886
+7.32(+1.15%)
Sep 09, 2022
627.06
637.60
626.63
635.37
223,372
+6.75(+1.07%)
Sep 08, 2022
618.11
630.19
618.11
628.62
273,163
+3.57(+0.57%)
Sep 07, 2022
612.61
626.56
609.49
625.04
329,164
+14.83(+2.43%)
Sep 06, 2022
606.50
614.58
604.28
610.21
296,429
+0.66(+0.11%)
Sep 02, 2022
630.35
633.01
607.87
609.55
393,607
-21.38(-3.39%)
Sep 01, 2022
625.85
632.50
619.89
630.93
324,324
-3.93(-0.62%)
Aug 31, 2022
643.00
649.20
633.35
634.87
510,390
+1.43(+0.23%)
Aug 30, 2022
639.06
644.44
631.33
633.43
289,785
-3.32(-0.52%)
Aug 29, 2022
640.20
645.94
636.31
636.76
246,224
-11.02(-1.70%)
Aug 26, 2022
665.92
666.15
646.45
647.78
377,039
-18.15(-2.73%)
Aug 25, 2022
654.28
666.76
650.13
665.92
426,901
+17.44(+2.69%)
Aug 24, 2022
647.02
655.55
643.33
648.48
362,003
+3.56(+0.55%)
Aug 23, 2022
645.39
649.51
639.48
644.92
417,082
-7.31(-1.12%)
Aug 22, 2022
668.79
670.76
651.25
652.23
437,701
-20.71(-3.08%)
Aug 19, 2022
680.44
680.44
670.44
672.93
317,714
-4.47(-0.66%)
Aug 18, 2022
686.00
689.18
671.41
677.41
288,351
-5.29(-0.78%)
Aug 17, 2022
675.85
688.59
675.85
682.70
234,023
-4.96(-0.72%)
Aug 16, 2022
681.02
692.09
677.98
687.66
316,851
+0.34(+0.05%)
Aug 15, 2022
676.99
690.45
676.40
687.33
345,436
+9.84(+1.45%)
Aug 12, 2022
668.60
677.62
663.58
677.49
329,610
+14.66(+2.21%)
Aug 11, 2022
677.09
680.05
659.89
662.82
368,302
-19.38(-2.84%)
Aug 10, 2022
677.50
683.68
672.26
682.20
464,098
+11.26(+1.68%)
Aug 09, 2022
672.11
673.12
667.11
670.94
421,737
+0.70(+0.10%)
Aug 08, 2022
678.93
684.63
668.53
670.24
435,247
-0.47(-0.07%)
Aug 05, 2022
662.33
671.54
659.67
670.71
307,509
+0.49(+0.07%)
Aug 04, 2022
673.10
673.10
661.61
670.22
346,343
+0.81(+0.12%)
Aug 03, 2022
663.25
673.20
663.25
669.41
424,726
+7.16(+1.08%)
Aug 02, 2022
665.88
672.36
656.69
662.25
416,593
-5.50(-0.82%)
Aug 01, 2022
676.05
676.05
663.08
667.75
373,535
-8.95(-1.32%)
Jul 29, 2022
677.65
687.99
671.94
676.70
545,711
-7.28(-1.06%)
Jul 28, 2022
652.91
684.82
649.20
683.98
1,208,810
+56.83(+9.06%)
Jul 27, 2022
622.09
628.36
617.31
627.15
400,973
+10.11(+1.64%)
Jul 26, 2022
622.82
625.52
611.66
617.04
352,024
-7.48(-1.20%)
Jul 25, 2022
625.25
631.93
620.62
624.52
300,109
-4.13(-0.66%)
Jul 22, 2022
630.58
639.22
624.20
628.66
294,270
+3.45(+0.55%)
Jul 21, 2022
619.37
625.41
612.52
625.21
368,568
+12.32(+2.01%)
Jul 20, 2022
614.84
623.79
609.65
612.89
346,131
+0.00(+0.00%)
Jul 19, 2022
600.31
613.22
596.54
612.89
397,023
+21.55(+3.64%)
Jul 18, 2022
601.26
602.34
589.36
591.34
376,347
-4.60(-0.77%)
Jul 15, 2022
596.88
604.11
590.86
595.94
460,380
+7.52(+1.28%)
Jul 14, 2022
594.93
598.54
586.93
588.42
377,390
-13.42(-2.23%)
Jul 13, 2022
597.54
609.37
592.68
601.84
408,504
-2.27(-0.38%)
Jul 12, 2022
619.20
623.68
599.50
604.11
432,482
-18.33(-2.94%)
Jul 11, 2022
625.02
628.62
613.95
622.44
244,423
-3.09(-0.49%)
Jul 08, 2022
630.98
635.97
621.68
625.52
329,800
-9.83(-1.55%)
Jul 07, 2022
643.29
648.79
632.31
635.35
436,502
-1.72(-0.27%)
Jul 06, 2022
642.54
648.73
635.22
637.07
569,323
-4.45(-0.69%)
Jul 05, 2022
639.52
639.52
622.03
641.52
532,445
-5.64(-0.87%)
Jul 01, 2022
629.71
648.15
629.71
647.17
351,466
+15.39(+2.44%)
Jun 30, 2022
631.94
639.78
620.34
631.77
830,130
+7.23(+1.16%)
Jun 29, 2022
622.09
631.83
589.26
624.54
1,180,292
-18.85(-2.93%)
Jun 28, 2022
661.50
663.93
641.99
643.39
307,208
-15.84(-2.40%)
Jun 27, 2022
658.75
665.08
653.17
659.23
325,478
-3.46(-0.52%)
Jun 24, 2022
653.56
663.05
650.91
662.69
627,782
+11.30(+1.73%)
Jun 23, 2022
636.55
653.90
635.82
651.39
490,577
+18.72(+2.96%)
Jun 22, 2022
611.46
641.27
611.46
632.67
462,704
+17.09(+2.78%)
Jun 21, 2022
605.59
621.79
605.21
615.58
533,276
+7.09(+1.16%)
Jun 17, 2022
598.83
615.00
597.80
608.50
2,481,492
+13.83(+2.33%)
Jun 16, 2022
602.61
608.84
591.50
594.67
618,360
-21.94(-3.56%)
Jun 15, 2022
603.33
624.69
599.86
616.61
527,532
+21.87(+3.68%)
Jun 14, 2022
596.19
603.29
582.83
594.75
583,581
+2.14(+0.36%)
Jun 13, 2022
613.14
616.69
590.96
592.60
738,760
-31.63(-5.07%)
Jun 10, 2022
624.48
630.89
612.96
624.23
639,142
-8.89(-1.40%)
Jun 09, 2022
640.86
652.42
632.91
633.12
427,755
-9.85(-1.53%)
Jun 08, 2022
660.09
661.99
639.04
642.97
636,516
-22.01(-3.31%)
Jun 07, 2022
661.88
666.87
645.46
664.98
571,000
-0.78(-0.12%)
Jun 06, 2022
661.42
666.23
653.93
665.76
548,467
+13.38(+2.05%)
Jun 03, 2022
662.48
662.48
650.99
652.37
418,811
-15.58(-2.33%)
Jun 02, 2022
648.35
668.07
639.77
667.95
384,675
+15.04(+2.30%)
Jun 01, 2022
663.36
663.36
650.48
652.91
384,607
-7.78(-1.18%)
May 31, 2022
662.74
665.85
650.93
660.69
658,888
-6.34(-0.95%)
May 27, 2022
648.07
667.04
647.48
667.03
637,685
+22.77(+3.53%)
May 26, 2022
659.70
666.70
643.70
644.26
589,339
-15.89(-2.41%)
May 25, 2022
647.35
662.89
646.46
660.15
605,480
+14.15(+2.19%)
May 24, 2022
636.64
649.05
626.86
646.00
498,952
+7.96(+1.25%)
May 23, 2022
633.09
638.24
624.48
638.03
494,211
+11.29(+1.80%)
May 20, 2022
620.41
628.24
615.30
626.75
611,260
+16.06(+2.63%)
May 19, 2022
608.25
623.33
608.25
610.69
466,515
-2.26(-0.37%)
May 18, 2022
619.34
620.73
609.03
612.95
479,840
-9.01(-1.45%)
May 17, 2022
626.86
626.86
613.04
621.96
378,551
+3.36(+0.54%)
May 16, 2022
630.16
631.90
618.39
618.60
423,852
-12.80(-2.03%)
May 13, 2022
614.77
634.28
607.83
631.40
721,918
+28.63(+4.75%)
May 12, 2022
597.06
604.37
594.60
602.77
743,156
+5.46(+0.91%)
May 11, 2022
604.44
617.96
594.80
597.31
775,046
-5.63(-0.93%)
May 10, 2022
634.93
640.02
596.30
602.94
718,678
-23.10(-3.69%)
May 09, 2022
678.95
678.95
623.68
626.04
694,345
-56.70(-8.30%)
May 06, 2022
677.62
685.00
668.73
682.74
308,416
+0.05(+0.01%)
May 05, 2022
704.03
704.03
677.61
682.69
492,126
-17.94(-2.56%)
May 04, 2022
690.35
702.55
678.65
700.63
368,029
+10.35(+1.50%)
May 03, 2022
677.11
695.53
673.01
690.28
437,868
+18.12(+2.70%)
May 02, 2022
690.59
690.59
656.99
672.16
510,798
-15.97(-2.32%)
Apr 29, 2022
720.15
725.91
686.21
688.13
680,075
-35.76(-4.94%)
Apr 28, 2022
714.29
727.63
700.69
723.90
601,488
+36.89(+5.37%)
Apr 27, 2022
701.46
712.03
685.94
687.00
510,766
-20.46(-2.89%)
Apr 26, 2022
717.72
724.97
706.60
707.47
454,012
-12.67(-1.76%)
Apr 25, 2022
717.51
722.90
706.47
720.13
592,362
+6.80(+0.95%)
Apr 22, 2022
725.05
726.47
712.61
713.33
349,803
-11.69(-1.61%)
Apr 21, 2022
733.56
742.94
724.23
725.02
366,611
-10.09(-1.37%)
Apr 20, 2022
725.38
739.54
721.86
735.11
487,637
+13.35(+1.85%)
Apr 19, 2022
699.22
724.22
699.22
721.76
484,864
+22.55(+3.22%)
Apr 18, 2022
707.02
707.02
695.00
699.22
276,376
-4.38(-0.62%)
Apr 14, 2022
720.61
720.61
702.58
703.60
286,717
-15.97(-2.22%)
Apr 13, 2022
710.61
720.44
709.44
719.57
274,819
+9.84(+1.39%)
Apr 12, 2022
717.25
719.58
706.06
709.73
288,267
-9.53(-1.33%)
Apr 11, 2022
734.95
740.69
716.89
719.26
279,465
-16.43(-2.23%)
Apr 08, 2022
727.50
736.27
723.22
735.70
384,283
+9.14(+1.26%)
Apr 07, 2022
731.83
733.96
721.59
726.56
285,516
-7.02(-0.96%)
Apr 06, 2022
725.81
734.59
719.36
733.58
388,375
+3.99(+0.55%)
Apr 05, 2022
725.91
742.55
725.00
729.59
324,475
-1.97(-0.27%)
Apr 04, 2022
728.88
736.10
727.83
731.56
363,081
+1.40(+0.19%)
Apr 01, 2022
709.81
730.77
706.87
730.16
373,025
+20.46(+2.88%)
Mar 31, 2022
725.44
730.94
708.96
709.70
581,564
-11.67(-1.62%)
Mar 30, 2022
726.34
730.17
714.48
721.37
345,942
-7.24(-0.99%)
Mar 29, 2022
698.58
732.14
698.58
728.61
693,017
+29.15(+4.17%)
Mar 28, 2022
679.34
702.06
676.28
699.47
538,671
+19.89(+2.93%)
Mar 25, 2022
686.26
686.85
670.40
679.58
381,777
-1.43(-0.21%)
Mar 24, 2022
678.41
681.35
672.30
681.00
285,887
+3.65(+0.54%)
Mar 23, 2022
685.05
687.32
671.76
677.36
276,724
-10.79(-1.57%)
Mar 22, 2022
688.64
690.35
684.04
688.15
365,471
+1.29(+0.19%)
Mar 21, 2022
696.81
703.84
682.89
686.86
364,464
-13.88(-1.98%)
Mar 18, 2022
693.68
703.22
688.88
700.75
746,822
+11.87(+1.72%)
Mar 17, 2022
675.40
689.35
675.40
688.88
326,224
+15.12(+2.24%)
Mar 16, 2022
676.80
680.61
660.71
673.76
453,857
+2.32(+0.34%)
Mar 15, 2022
663.29
673.70
652.01
671.45
345,741
+17.26(+2.64%)
Mar 14, 2022
668.67
672.02
647.28
654.18
371,096
-9.52(-1.43%)
Mar 11, 2022
680.23
680.50
663.68
663.70
376,039
-12.36(-1.83%)
Mar 10, 2022
660.12
677.78
657.43
676.07
485,775
+2.17(+0.32%)
Mar 09, 2022
669.35
683.05
658.51
673.89
486,244
+21.80(+3.34%)
Mar 08, 2022
673.49
673.49
651.76
652.10
734,569
-20.72(-3.08%)
Mar 07, 2022
687.04
689.55
671.76
672.81
481,358
-17.08(-2.48%)
Mar 04, 2022
686.83
694.25
682.66
689.89
484,641
+3.06(+0.45%)
Mar 03, 2022
676.79
691.10
675.59
686.83
427,023
+10.82(+1.60%)
Mar 02, 2022
672.18
678.43
666.08
676.01
556,822
-1.28(-0.19%)
Mar 01, 2022
677.90
683.25
670.49
677.28
531,349
+1.02(+0.15%)
Feb 28, 2022
674.30
677.49
665.66
676.27
611,953
-5.73(-0.84%)
Feb 25, 2022
667.00
684.71
659.24
681.99
593,803
+9.77(+1.45%)
Feb 24, 2022
636.50
675.75
631.03
672.23
873,473
+29.88(+4.65%)
Feb 23, 2022
649.66
660.51
640.62
642.34
436,330
-6.33(-0.98%)
Feb 22, 2022
646.99
659.18
645.71
648.67
617,976
-11.60(-1.76%)
Feb 18, 2022
660.27
0
+1.27(+0.19%)
Feb 17, 2022
679.51
686.00
656.93
659.00
805,070
+17.18(+2.68%)
Feb 16, 2022
645.69
645.69
634.83
641.82
473,705
+0.19(+0.03%)
Feb 15, 2022
643.68
648.59
638.70
641.63
465,826
+3.81(+0.60%)
Feb 14, 2022
635.45
642.20
631.22
637.82
566,042
-2.04(-0.32%)
Feb 11, 2022
656.68
662.95
637.38
639.86
508,057
-15.44(-2.36%)
Feb 10, 2022
671.91
679.96
653.57
655.29
436,301
-29.43(-4.30%)
Feb 09, 2022
670.45
685.63
670.45
684.73
626,245
+26.76(+4.07%)
Feb 08, 2022
660.36
670.89
657.08
657.96
787,484
-7.27(-1.09%)
Feb 07, 2022
668.99
674.62
662.84
665.23
420,140
-3.81(-0.57%)
Feb 04, 2022
671.76
680.26
667.75
669.04
420,279
-10.25(-1.51%)
Feb 03, 2022
677.08
685.13
679.30
460,348
-3.47(-0.51%)
Feb 02, 2022
684.60
689.03
680.75
682.76
413,176
+1.20(+0.18%)
Feb 01, 2022
692.48
693.66
674.26
681.56
534,065
-9.16(-1.33%)
Jan 31, 2022
679.04
691.45
690.72
712,622
+16.52(+2.45%)
Jan 28, 2022
653.68
674.37
641.42
674.20
649,990
+23.38(+3.59%)
Jan 27, 2022
667.41
671.92
648.41
650.82
511,833
-12.21(-1.84%)
Jan 26, 2022
686.15
693.36
660.05
663.02
587,372
-22.72(-3.31%)
Jan 25, 2022
693.83
696.06
681.29
685.74
501,430
-10.64(-1.53%)
Jan 24, 2022
686.87
697.18
667.93
696.38
651,241
+8.82(+1.28%)
Jan 21, 2022
700.93
706.77
686.94
687.56
393,132
-8.51(-1.22%)
Jan 20, 2022
698.40
711.57
694.54
696.07
446,327
+0.02(+0.00%)
Jan 19, 2022
707.78
716.69
695.19
696.05
494,686
-11.86(-1.68%)
Jan 18, 2022
698.72
710.59
692.45
707.91
483,554
-3.64(-0.51%)
Jan 14, 2022
711.55
0
-1.30(-0.18%)
Jan 13, 2022
731.57
731.69
711.25
712.85
445,711
-15.57(-2.14%)
Jan 12, 2022
727.83
740.63
726.10
728.41
360,323
-2.31(-0.32%)
Jan 11, 2022
723.93
731.46
714.17
730.72
338,546
+2.43(+0.33%)
Jan 10, 2022
721.10
728.51
708.55
728.29
435,887
-10.11(-1.37%)
Jan 07, 2022
723.88
747.02
723.88
738.40
373,268
-0.13(-0.02%)
Jan 06, 2022
744.70
747.46
725.52
738.53
384,873
-13.36(-1.78%)
Jan 05, 2022
774.54
776.02
750.52
751.89
414,348
-24.33(-3.13%)
Jan 04, 2022
793.63
799.49
772.75
776.22
418,707
-20.47(-2.57%)
Jan 03, 2022
805.81
807.74
781.08
796.69
369,260
-9.27(-1.15%)
Dec 31, 2021
807.13
813.18
803.63
805.96
292,415
+0.33(+0.04%)
Dec 30, 2021
803.09
807.16
794.26
805.62
251,072
+3.33(+0.41%)
Dec 29, 2021
800.40
804.11
794.04
802.30
260,989
+3.80(+0.48%)
Dec 28, 2021
795.73
802.49
790.76
798.50
254,917
+2.76(+0.35%)
Dec 27, 2021
784.32
795.74
779.83
795.73
311,582
+15.58(+2.00%)
Dec 23, 2021
781.34
783.07
775.53
780.15
454,596
+0.03(+0.00%)
Dec 22, 2021
771.96
780.78
767.89
780.13
349,733
+13.48(+1.76%)
Dec 21, 2021
766.64
789.32
761.55
766.64
531,546
-16.93(-2.16%)
Dec 20, 2021
778.68
787.84
773.73
783.58
473,209
+0.09(+0.01%)
Dec 17, 2021
773.36
791.70
773.36
783.49
751,764
-0.61(-0.08%)
Dec 16, 2021
781.59
790.57
779.86
784.10
404,273
+5.54(+0.71%)
Dec 15, 2021
773.02
782.73
769.46
778.56
485,483
+10.73(+1.40%)
Dec 14, 2021
776.57
776.57
753.06
767.84
553,399
-9.85(-1.27%)
Dec 13, 2021
756.36
782.20
756.36
777.69
428,276
+17.42(+2.29%)
Dec 10, 2021
763.38
764.38
756.31
760.27
320,643
-1.21(-0.16%)
Dec 09, 2021
775.94
775.94
755.45
761.48
259,629
-14.58(-1.88%)
Dec 08, 2021
772.68
777.16
764.58
776.06
337,792
+1.52(+0.20%)
Dec 07, 2021
765.93
780.31
762.84
774.53
332,191
+15.62(+2.06%)
Dec 06, 2021
758.02
762.15
752.01
758.92
314,094
+2.33(+0.31%)
Dec 03, 2021
768.97
769.54
746.67
756.59
412,701
-4.36(-0.57%)
Dec 02, 2021
765.69
767.24
754.35
760.96
480,359
-4.61(-0.60%)
Dec 01, 2021
777.07
784.20
764.64
765.57
875,314
-8.34(-1.08%)
Nov 30, 2021
778.75
794.09
772.58
773.90
1,121,818
-7.43(-0.95%)
Nov 29, 2021
759.26
783.37
753.33
781.34
565,726
+24.93(+3.30%)
Nov 26, 2021
759.06
775.42
752.31
756.41
341,399
-3.57(-0.47%)
Nov 24, 2021
745.27
760.55
734.72
759.98
341,685
+17.37(+2.34%)
Nov 23, 2021
741.29
745.26
734.67
742.61
761,014
+2.05(+0.28%)
Nov 22, 2021
750.34
751.43
738.05
740.56
557,277
-10.79(-1.44%)
Nov 19, 2021
762.28
763.00
750.32
751.35
688,743
-4.11(-0.54%)
Nov 18, 2021
762.27
756.19
754.71
755.46
347,325
-4.92(-0.65%)
Nov 17, 2021
762.16
765.79
758.17
760.37
639,392
+2.76(+0.36%)
Nov 16, 2021
760.63
764.18
757.31
757.61
443,403
+0.12(+0.02%)
Nov 15, 2021
736.51
759.54
736.17
757.49
778,951
+21.31(+2.90%)
Nov 12, 2021
742.27
742.28
735.05
736.17
605,918
+0.68(+0.09%)
Nov 11, 2021
748.10
748.46
731.64
735.49
431,880
-6.40(-0.86%)
Nov 10, 2021
755.85
740.13
741.89
454,373
-15.55(-2.05%)
Nov 09, 2021
750.76
763.87
748.29
757.44
314,055
+10.34(+1.38%)
Nov 08, 2021
743.40
752.72
731.05
747.10
446,953
+4.73(+0.64%)
Nov 05, 2021
767.36
767.36
740.78
742.37
576,857
-20.57(-2.70%)
Nov 04, 2021
767.13
768.53
745.12
762.95
670,098
-32.55(-4.09%)
Nov 03, 2021
800.84
804.16
786.25
795.50
223,897
+0.92(+0.12%)
Nov 02, 2021
791.06
803.13
787.18
794.58
294,681
+6.12(+0.78%)
Nov 01, 2021
794.38
794.73
779.61
788.46
384,934
-6.27(-0.79%)
Oct 29, 2021
799.42
806.16
791.27
794.73
539,644
-9.71(-1.21%)
Oct 28, 2021
783.10
804.96
804.45
349,007
+21.34(+2.73%)
Oct 27, 2021
800.89
806.54
782.71
783.10
321,562
-6.67(-0.85%)
Oct 26, 2021
784.32
792.36
789.78
294,540
+8.61(+1.10%)
Oct 25, 2021
778.82
787.54
774.11
781.16
328,686
+1.67(+0.21%)
Oct 22, 2021
774.51
782.84
770.72
779.49
325,296
+10.31(+1.34%)
Oct 21, 2021
758.45
773.92
752.64
769.18
443,417
+15.49(+2.06%)
Oct 20, 2021
740.24
755.55
740.24
753.69
482,105
+13.45(+1.82%)
Oct 19, 2021
735.82
740.55
730.22
740.24
578,958
+11.30(+1.55%)
Oct 18, 2021
736.22
742.44
728.10
728.94
500,295
-12.93(-1.74%)
Oct 15, 2021
733.17
744.81
729.23
741.87
573,197
+11.15(+1.53%)
Oct 14, 2021
730.42
736.99
727.44
730.72
372,318
+5.89(+0.81%)
Oct 13, 2021
717.52
729.05
717.52
724.84
407,172
+3.82(+0.53%)
Oct 12, 2021
710.87
721.96
708.48
721.02
370,760
+8.94(+1.26%)
Oct 11, 2021
716.02
716.83
707.12
712.08
337,847
-0.90(-0.13%)
Oct 08, 2021
724.11
726.44
710.19
712.98
493,783
-14.74(-2.03%)
Oct 07, 2021
726.99
735.71
722.39
727.72
564,024
+3.96(+0.55%)
Oct 06, 2021
723.46
727.52
710.05
723.76
764,583
+2.14(+0.30%)
Oct 05, 2021
734.85
737.49
717.43
721.63
711,369
-24.25(-3.25%)
Oct 04, 2021
750.81
755.49
740.15
745.88
427,188
-3.52(-0.47%)
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.