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
Junior Gold Mine Bear -3X Direxion
(NY:
JDST
)
3.330
-0.330 (-9.02%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2020
25.31
27.25
24.61
27.19
3,842,563
+3.02(+12.49%)
Apr 29, 2020
25.92
26.36
24.04
24.17
3,028,891
-1.36(-5.34%)
Apr 28, 2020
25.78
26.84
25.16
25.53
2,862,374
+0.07(+0.26%)
Apr 27, 2020
25.54
27.10
25.13
25.47
2,259,595
-0.17(-0.66%)
Apr 24, 2020
25.15
27.75
24.75
25.64
4,267,579
-0.67(-2.55%)
Apr 23, 2020
26.66
27.38
23.53
26.31
3,921,062
-1.60(-5.73%)
Apr 22, 2020
30.27
30.51
27.67
27.91
1,148,948
-4.97(-15.11%)
Apr 21, 2020
34.29
34.53
32.16
32.87
1,086,189
+1.18(+3.73%)
Apr 20, 2020
34.29
34.53
30.98
31.69
1,336,608
-2.84(-8.22%)
Apr 17, 2020
33.35
35.00
32.16
34.53
1,217,902
+2.01(+6.18%)
Apr 16, 2020
32.16
33.58
30.51
32.52
1,400,560
-0.12(-0.36%)
Apr 15, 2020
34.06
34.77
31.45
32.64
1,800,362
+1.42(+4.55%)
Apr 14, 2020
29.80
32.87
26.49
31.22
3,160,261
-0.24(-0.75%)
Apr 13, 2020
37.84
40.68
30.27
31.45
2,730,678
-6.39(-16.88%)
Apr 09, 2020
41.39
41.86
37.37
37.84
1,723,589
-8.28(-17.95%)
Apr 08, 2020
46.83
47.54
44.94
46.12
886,180
-1.89(-3.94%)
Apr 07, 2020
45.65
49.43
44.94
48.01
1,603,095
+0.00(+0.00%)
Apr 06, 2020
50.14
52.27
47.06
48.01
1,329,875
-8.28(-14.71%)
Apr 03, 2020
53.92
56.76
51.32
56.29
796,032
+1.42(+2.59%)
Apr 02, 2020
55.58
56.29
50.85
54.87
1,204,970
-4.26(-7.20%)
Apr 01, 2020
65.04
65.04
57.94
59.13
1,276,607
-4.97(-7.75%)
Mar 31, 2020
64.33
65.04
56.29
64.09
1,676,709
+4.02(+6.69%)
Mar 30, 2020
54.40
67.40
49.90
60.07
1,668,695
+4.02(+7.17%)
Mar 27, 2020
50.61
59.36
48.01
56.05
2,358,115
+10.64(+23.44%)
Mar 26, 2020
39.02
48.48
37.13
45.41
2,195,319
+4.02(+9.71%)
Mar 25, 2020
54.63
55.81
35.48
41.39
2,400,098
-10.64(-20.45%)
Mar 24, 2020
68.82
77.10
48.48
52.03
1,841,278
-63.72(-55.05%)
Mar 23, 2020
134.73
148.08
93.96
115.75
573,372
-45.93(-28.41%)
Mar 20, 2020
105.44
161.67
105.44
161.67
475,464
+36.55(+29.21%)
Mar 19, 2020
136.84
158.16
91.62
125.12
568,741
-11.71(-8.56%)
Mar 18, 2020
114.81
140.59
86.69
136.84
1,348,789
+25.54(+22.95%)
Mar 17, 2020
280.24
292.89
93.72
111.30
1,287,501
-216.97(-66.10%)
Mar 16, 2020
984.34
995.82
215.56
328.27
471,420
-468.39(-58.79%)
Mar 13, 2020
289.61
948.25
281.17
796.65
418,006
+186.75(+30.62%)
Mar 12, 2020
449.88
612.72
364.35
609.91
412,105
+262.43(+75.52%)
Mar 11, 2020
285.15
358.03
277.66
347.48
379,533
+82.01(+30.89%)
Mar 10, 2020
261.26
300.38
249.07
265.47
348,046
-5.15(-1.90%)
Mar 09, 2020
249.54
272.97
241.34
270.63
398,990
+47.33(+21.20%)
Mar 06, 2020
207.60
241.57
205.96
223.30
408,104
+13.12(+6.24%)
Mar 05, 2020
215.10
228.92
205.72
210.18
402,757
-10.78(-4.88%)
Mar 04, 2020
220.49
240.17
216.27
220.95
332,228
-8.90(-3.87%)
Mar 03, 2020
248.37
263.83
197.29
229.86
725,357
-33.74(-12.80%)
Mar 02, 2020
279.53
292.89
261.02
263.60
302,630
-48.74(-15.60%)
Feb 28, 2020
281.41
331.78
280.33
312.33
828,517
+67.01(+27.32%)
Feb 27, 2020
196.59
248.13
195.88
245.32
625,933
+40.30(+19.66%)
Feb 26, 2020
204.55
210.18
194.95
205.02
377,195
+0.47(+0.23%)
Feb 25, 2020
187.45
206.90
179.01
204.55
572,962
+24.84(+13.82%)
Feb 24, 2020
160.03
186.04
160.03
179.72
502,222
+1.64(+0.92%)
Feb 21, 2020
184.40
186.98
176.90
178.08
493,794
-16.87(-8.65%)
Feb 20, 2020
194.01
200.57
186.04
194.95
405,983
+3.98(+2.09%)
Feb 19, 2020
202.91
209.00
190.73
190.96
398,763
-20.39(-9.65%)
Feb 18, 2020
230.79
235.72
210.88
211.35
442,551
-28.82(-12.00%)
Feb 14, 2020
235.95
240.87
230.33
240.17
234,014
+0.47(+0.20%)
Feb 13, 2020
240.17
245.56
234.31
239.70
201,866
-8.67(-3.49%)
Feb 12, 2020
244.15
250.24
242.04
248.37
135,252
+5.62(+2.32%)
Feb 11, 2020
245.09
251.41
240.17
242.75
190,257
+0.47(+0.19%)
Feb 10, 2020
246.73
252.59
237.36
242.28
175,050
-11.25(-4.44%)
Feb 07, 2020
237.12
254.23
233.84
253.52
200,853
+12.18(+5.05%)
Feb 06, 2020
247.90
251.18
239.47
241.34
164,674
-10.78(-4.28%)
Feb 05, 2020
252.35
257.51
244.15
252.12
163,061
+0.00(+0.00%)
Feb 04, 2020
253.06
262.90
247.90
252.12
376,389
+7.03(+2.87%)
Feb 03, 2020
238.76
248.13
236.18
245.09
220,865
+12.65(+5.44%)
Jan 31, 2020
234.78
237.99
225.99
232.44
253,928
-6.56(-2.74%)
Jan 30, 2020
234.54
242.98
231.03
239.00
292,423
+0.47(+0.20%)
Jan 29, 2020
257.74
259.15
235.72
238.53
198,173
-17.10(-6.69%)
Jan 28, 2020
244.15
259.38
239.93
255.63
236,500
+16.64(+6.96%)
Jan 27, 2020
222.83
244.15
221.89
239.00
258,910
+8.44(+3.66%)
Jan 24, 2020
244.62
244.62
228.69
230.56
295,083
-14.06(-5.75%)
Jan 23, 2020
241.57
246.96
231.03
244.62
255,525
+9.61(+4.09%)
Jan 22, 2020
236.89
242.28
233.38
235.01
168,903
-0.47(-0.20%)
Jan 21, 2020
253.52
255.40
235.25
235.48
243,896
-11.01(-4.47%)
Jan 17, 2020
238.53
252.35
237.12
246.49
263,083
+1.87(+0.77%)
Jan 16, 2020
242.75
251.41
240.17
244.62
241,859
+6.33(+2.66%)
Jan 15, 2020
248.84
259.38
234.78
238.29
265,549
-15.00(-5.92%)
Jan 14, 2020
273.67
273.67
252.12
253.29
258,773
-18.51(-6.81%)
Jan 13, 2020
254.23
272.74
254.23
271.80
265,211
+22.49(+9.02%)
Jan 10, 2020
257.04
258.68
243.99
249.31
236,895
-12.42(-4.74%)
Jan 09, 2020
258.68
262.66
249.31
261.72
269,987
+10.78(+4.29%)
Jan 08, 2020
226.34
255.63
225.41
250.95
557,222
+27.88(+12.50%)
Jan 07, 2020
233.37
237.82
222.13
223.06
302,191
-11.48(-4.90%)
Jan 06, 2020
219.08
240.40
218.38
234.54
429,171
-0.23(-0.10%)
Jan 03, 2020
213.93
237.35
213.69
234.78
329,921
+6.79(+2.98%)
Jan 02, 2020
219.55
232.44
216.74
227.98
269,745
-1.17(-0.51%)
Dec 31, 2019
219.08
230.09
217.79
229.16
363,868
+1.64(+0.72%)
Dec 30, 2019
241.34
243.68
227.05
227.51
360,148
-17.81(-7.26%)
Dec 27, 2019
238.29
247.90
235.48
245.32
284,947
+9.84(+4.18%)
Dec 26, 2019
240.87
249.07
231.03
235.48
451,694
-17.57(-6.94%)
Dec 24, 2019
277.66
278.36
251.18
253.06
392,347
-31.16(-10.96%)
Dec 23, 2019
311.87
314.68
283.51
284.22
254,102
-33.34(-10.50%)
Dec 20, 2019
302.13
319.20
302.13
317.56
177,425
+13.33(+4.38%)
Dec 19, 2019
304.00
312.65
301.89
304.23
123,361
-2.11(-0.69%)
Dec 18, 2019
311.95
315.92
304.46
306.34
132,600
-6.31(-2.02%)
Dec 17, 2019
306.34
314.05
302.83
312.65
183,777
+4.44(+1.44%)
Dec 16, 2019
295.81
308.21
292.54
308.21
193,569
+12.16(+4.11%)
Dec 13, 2019
303.30
310.09
291.68
296.05
211,384
-2.57(-0.86%)
Dec 12, 2019
284.12
305.40
280.38
298.62
303,892
+3.27(+1.11%)
Dec 11, 2019
319.20
320.37
291.60
295.35
295,845
-26.66(-8.28%)
Dec 10, 2019
319.67
328.55
317.56
322.00
98,309
-3.74(-1.15%)
Dec 09, 2019
323.17
331.12
320.60
325.75
106,950
-2.34(-0.71%)
Dec 06, 2019
317.79
329.25
310.08
328.08
264,222
+29.70(+9.95%)
Dec 05, 2019
307.74
307.97
287.63
298.38
237,377
-4.44(-1.47%)
Dec 04, 2019
301.19
312.88
299.09
302.83
173,870
+7.01(+2.37%)
Dec 03, 2019
308.67
308.67
294.64
295.81
313,612
-32.27(-9.84%)
Dec 02, 2019
337.67
341.65
326.45
328.08
160,372
-2.10(-0.64%)
Nov 29, 2019
357.78
357.78
329.95
330.19
122,598
-27.59(-7.71%)
Nov 27, 2019
361.29
370.64
354.29
357.78
197,195
+7.48(+2.14%)
Nov 26, 2019
383.50
387.71
348.43
350.30
187,872
-35.78(-9.27%)
Nov 25, 2019
380.93
387.01
368.07
386.08
150,744
+11.69(+3.12%)
Nov 22, 2019
365.97
380.70
363.41
374.38
140,285
+3.51(+0.95%)
Nov 21, 2019
348.19
372.75
342.82
370.88
170,640
+26.89(+7.82%)
Nov 20, 2019
353.34
362.69
342.11
343.99
132,761
-7.95(-2.26%)
Nov 19, 2019
353.11
355.44
334.40
351.94
170,690
+4.68(+1.35%)
Nov 18, 2019
361.99
364.33
346.09
347.26
142,816
-14.97(-4.13%)
Nov 15, 2019
359.42
362.93
346.35
362.23
145,840
+11.93(+3.40%)
Nov 14, 2019
360.12
367.60
349.36
350.30
170,197
-13.80(-3.79%)
Nov 13, 2019
360.59
368.07
354.74
364.10
152,153
-3.04(-0.83%)
Nov 12, 2019
388.88
405.02
366.20
367.14
193,043
-21.28(-5.48%)
Nov 11, 2019
390.52
397.54
380.00
388.42
138,460
+0.00(+0.00%)
Nov 08, 2019
392.16
394.73
371.17
388.42
200,398
+14.97(+4.01%)
Nov 07, 2019
344.92
379.53
344.69
373.45
314,187
+39.29(+11.76%)
Nov 06, 2019
344.92
351.00
327.62
334.16
178,539
-16.37(-4.67%)
Nov 05, 2019
344.69
354.98
337.44
350.53
352,875
+26.43(+8.15%)
Nov 04, 2019
314.05
325.75
308.67
324.11
202,171
+14.26(+4.60%)
Nov 01, 2019
320.37
326.45
309.84
309.84
284,112
-3.51(-1.12%)
Oct 31, 2019
329.95
334.87
313.12
313.35
393,931
-26.89(-7.90%)
Oct 30, 2019
348.66
370.88
340.24
340.24
238,576
-12.63(-3.58%)
Oct 29, 2019
376.26
377.43
344.69
352.87
248,581
-13.10(-3.58%)
Oct 28, 2019
357.78
370.64
353.81
365.97
204,089
+22.22(+6.46%)
Oct 25, 2019
334.40
361.29
326.91
343.75
273,361
-12.63(-3.54%)
Oct 24, 2019
378.59
381.87
355.91
356.38
250,812
-28.29(-7.36%)
Oct 23, 2019
394.50
394.50
378.59
384.67
174,281
-12.16(-3.06%)
Oct 22, 2019
398.94
416.71
391.45
396.83
205,665
-4.21(-1.05%)
Oct 21, 2019
367.14
404.32
364.80
401.04
230,705
+26.66(+7.12%)
Oct 18, 2019
375.32
388.10
363.66
374.38
197,306
+6.31(+1.72%)
Oct 17, 2019
401.04
401.04
361.99
368.07
241,779
-22.92(-5.86%)
Oct 16, 2019
407.12
417.65
390.05
390.99
273,819
-32.50(-7.68%)
Oct 15, 2019
392.86
424.43
391.69
423.49
242,345
+41.39(+10.83%)
Oct 14, 2019
386.31
389.12
371.81
382.10
113,295
+1.40(+0.37%)
Oct 11, 2019
361.06
386.31
358.95
380.70
369,241
+33.21(+9.56%)
Oct 10, 2019
350.77
371.58
344.69
347.49
310,332
-7.95(-2.24%)
Oct 09, 2019
335.57
357.55
334.63
355.44
247,138
+19.88(+5.92%)
Oct 08, 2019
348.43
360.12
335.57
335.57
305,062
-32.74(-8.89%)
Oct 07, 2019
363.39
373.92
347.49
368.31
264,549
+16.60(+4.72%)
Oct 04, 2019
384.21
384.67
351.47
351.70
315,025
-26.42(-6.99%)
Oct 03, 2019
376.49
381.40
346.56
378.13
283,007
+5.61(+1.51%)
Oct 02, 2019
370.64
387.95
364.33
372.51
248,024
-20.34(-5.18%)
Oct 01, 2019
418.58
420.22
362.93
392.86
396,836
-22.22(-5.35%)
Sep 30, 2019
394.73
423.02
380.70
415.07
434,545
+43.03(+11.57%)
Sep 27, 2019
376.26
383.27
353.34
372.05
484,484
+18.71(+5.29%)
Sep 26, 2019
335.57
357.78
324.34
353.34
326,806
+14.03(+4.14%)
Sep 25, 2019
308.44
344.22
303.30
339.31
414,167
+39.75(+13.27%)
Sep 24, 2019
325.75
332.06
297.92
299.56
505,659
-12.69(-4.06%)
Sep 23, 2019
333.67
333.67
311.78
312.25
349,080
-27.71(-8.15%)
Sep 20, 2019
365.57
372.79
336.23
339.95
354,377
-27.47(-7.48%)
Sep 19, 2019
386.52
388.38
360.21
367.43
282,988
-35.86(-8.89%)
Sep 18, 2019
367.89
413.53
364.63
403.29
486,091
+35.16(+9.55%)
Sep 17, 2019
392.34
400.49
361.61
368.13
292,335
-28.64(-7.22%)
Sep 16, 2019
402.82
424.94
386.99
396.77
273,051
-40.52(-9.27%)
Sep 13, 2019
397.47
438.91
387.22
437.28
287,105
+33.30(+8.24%)
Sep 12, 2019
355.09
407.48
342.98
403.99
373,263
+19.79(+5.15%)
Sep 11, 2019
387.92
388.15
363.24
384.19
244,123
-2.79(-0.72%)
Sep 10, 2019
382.56
390.71
366.03
386.99
290,553
+7.22(+1.90%)
Sep 09, 2019
346.24
389.08
345.77
379.77
465,118
+30.04(+8.59%)
Sep 06, 2019
317.13
351.13
303.40
349.73
485,103
+26.31(+8.14%)
Sep 05, 2019
295.71
326.68
295.71
323.42
438,645
+44.24(+15.85%)
Sep 04, 2019
294.78
295.25
276.62
279.18
287,200
-13.74(-4.69%)
Sep 03, 2019
301.30
301.30
280.11
292.92
282,141
-20.03(-6.40%)
Aug 30, 2019
319.70
322.02
297.34
312.94
299,276
-2.56(-0.81%)
Aug 29, 2019
290.82
324.59
289.19
315.50
396,529
+23.52(+8.05%)
Aug 28, 2019
284.07
300.14
278.02
291.99
238,870
+6.05(+2.12%)
Aug 27, 2019
313.64
316.44
281.74
285.93
349,611
-27.47(-8.77%)
Aug 26, 2019
308.05
323.42
298.27
313.41
238,052
+0.23(+0.07%)
Aug 23, 2019
361.14
364.40
308.52
313.18
328,557
-58.44(-15.73%)
Aug 22, 2019
363.00
372.79
355.09
371.62
127,249
+12.81(+3.57%)
Aug 21, 2019
357.88
362.77
348.57
358.81
168,565
+10.94(+3.15%)
Aug 20, 2019
381.63
383.50
336.93
347.87
294,928
-42.61(-10.91%)
Aug 19, 2019
397.47
405.85
367.89
390.48
209,464
+17.00(+4.55%)
Aug 16, 2019
358.35
374.65
351.13
373.48
187,841
+29.80(+8.67%)
Aug 15, 2019
360.91
368.83
338.09
343.68
192,077
-16.30(-4.53%)
Aug 14, 2019
334.60
362.77
326.68
359.98
239,768
+7.45(+2.11%)
Aug 13, 2019
314.57
374.18
312.71
352.53
406,780
+22.82(+6.92%)
Aug 12, 2019
311.31
331.34
298.04
329.71
225,516
+18.39(+5.91%)
Aug 09, 2019
304.79
313.99
295.99
311.31
195,220
+14.90(+5.03%)
Aug 08, 2019
321.56
328.31
291.99
296.41
220,360
-17.46(-5.56%)
Aug 07, 2019
299.21
313.88
281.04
313.88
464,558
-19.09(-5.73%)
Aug 06, 2019
332.04
346.71
327.38
332.97
169,457
+0.93(+0.28%)
Aug 05, 2019
344.61
350.20
313.64
332.04
315,664
-47.97(-12.62%)
Aug 02, 2019
383.26
388.85
363.94
380.00
182,752
+3.96(+1.05%)
Aug 01, 2019
468.95
472.21
367.20
376.05
363,547
-68.92(-15.49%)
Jul 31, 2019
387.45
447.99
381.17
444.97
367,749
+63.10(+16.52%)
Jul 30, 2019
392.58
395.84
376.28
381.87
103,562
-13.04(-3.30%)
Jul 29, 2019
412.83
425.41
393.74
394.90
103,445
-25.15(-5.99%)
Jul 26, 2019
408.18
425.14
402.59
420.05
132,882
+1.86(+0.45%)
Jul 25, 2019
386.99
420.98
385.82
418.19
247,940
+38.42(+10.12%)
Jul 24, 2019
391.18
399.10
378.61
379.77
156,343
-22.35(-5.56%)
Jul 23, 2019
384.19
414.46
373.02
402.12
198,519
+17.46(+4.54%)
Jul 22, 2019
393.51
393.51
378.37
384.66
152,925
-7.92(-2.02%)
Jul 19, 2019
395.14
412.37
375.30
392.58
258,416
+9.31(+2.43%)
Jul 18, 2019
467.55
477.80
378.37
383.26
374,546
-81.73(-17.58%)
Jul 17, 2019
525.53
526.00
461.27
464.99
231,571
-72.41(-13.47%)
Jul 16, 2019
547.88
547.88
512.26
537.41
187,251
-0.47(-0.09%)
Jul 15, 2019
547.65
557.66
534.61
537.87
82,879
-11.88(-2.16%)
Jul 12, 2019
571.17
576.52
544.86
549.75
93,950
-20.03(-3.51%)
Jul 11, 2019
549.75
583.51
538.34
569.77
146,308
+27.24(+5.02%)
Jul 10, 2019
560.69
578.62
544.39
542.53
170,997
-50.99(-8.59%)
Jul 09, 2019
621.70
634.97
588.87
593.52
101,492
-33.76(-5.38%)
Jul 08, 2019
608.89
628.68
600.04
627.28
86,268
+14.90(+2.43%)
Jul 05, 2019
648.01
663.14
608.66
612.38
141,510
+14.67(+2.45%)
Jul 03, 2019
592.12
610.52
587.70
597.71
53,048
+0.93(+0.16%)
Jul 02, 2019
668.96
669.66
586.30
596.78
142,174
-103.62(-14.79%)
Jul 01, 2019
661.98
709.25
652.43
700.40
177,475
+88.71(+14.50%)
Jun 28, 2019
619.83
638.00
608.42
611.68
105,516
-15.83(-2.52%)
Jun 27, 2019
627.52
639.86
619.83
627.52
88,116
+10.48(+1.70%)
Jun 26, 2019
643.82
658.72
594.45
617.04
157,082
+5.36(+0.88%)
Jun 25, 2019
570.94
648.71
562.55
611.68
250,059
+29.74(+5.11%)
Jun 24, 2019
634.01
644.23
581.02
581.95
158,669
-68.79(-10.57%)
Jun 21, 2019
658.64
698.38
650.74
650.74
88,276
-8.60(-1.30%)
Jun 20, 2019
693.74
708.84
655.62
659.34
166,652
-135.49(-17.05%)
Jun 19, 2019
839.46
854.79
794.60
794.83
90,836
-34.86(-4.20%)
Jun 18, 2019
816.45
861.53
802.04
829.69
88,906
-23.24(-2.72%)
Jun 17, 2019
865.25
881.99
838.53
852.93
66,222
-13.02(-1.50%)
Jun 14, 2019
829.93
891.65
803.66
865.95
121,670
-0.23(-0.03%)
Jun 13, 2019
904.07
908.25
859.91
866.18
49,409
-42.76(-4.70%)
Jun 12, 2019
930.33
935.44
887.80
908.95
46,559
-51.83(-5.39%)
Jun 11, 2019
1009
1011
942.18
960.77
40,081
-32.07(-3.23%)
Jun 10, 2019
975.41
1012
968.44
992.84
56,018
+72.74(+7.91%)
Jun 07, 2019
883.15
931.95
871.99
920.10
40,657
+9.30(+1.02%)
Jun 06, 2019
915.45
934.28
898.25
910.80
43,325
-19.99(-2.15%)
Jun 05, 2019
872.69
948.92
851.08
930.79
54,887
+27.89(+3.09%)
Jun 04, 2019
948.45
954.03
902.90
902.90
52,080
-6.27(-0.69%)
Jun 03, 2019
1012
1021
900.58
909.18
50,323
-159.66(-14.94%)
May 31, 2019
1154
1155
1053
1069
40,398
-137.12(-11.37%)
May 30, 2019
1269
1298
1195
1206
16,183
-69.72(-5.47%)
May 29, 2019
1260
1290
1250
1276
7,382
+10.45(+0.83%)
May 28, 2019
1286
1298
1255
1265
11,482
+19.53(+1.57%)
May 24, 2019
1261
1275
1236
1246
10,550
-15.57(-1.23%)
May 23, 2019
1238
1278
1188
1261
18,918
-13.25(-1.04%)
May 22, 2019
1199
1295
1199
1275
21,385
+76.23(+6.36%)
May 21, 2019
1229
1243
1194
1198
18,133
-8.60(-0.71%)
May 20, 2019
1186
1213
1179
1207
10,136
+25.33(+2.14%)
May 17, 2019
1215
1236
1173
1182
18,140
-17.43(-1.45%)
May 16, 2019
1178
1222
1173
1199
22,760
+46.95(+4.08%)
May 15, 2019
1128
1159
1116
1152
18,192
+13.71(+1.20%)
May 14, 2019
1121
1180
1112
1138
25,425
+19.99(+1.79%)
May 13, 2019
1169
1203
1107
1118
26,535
-109.93(-8.95%)
May 10, 2019
1190
1235
1183
1228
20,623
+20.68(+1.71%)
May 09, 2019
1196
1215
1158
1208
18,070
+18.59(+1.56%)
May 08, 2019
1113
1207
1100
1189
25,060
+41.37(+3.60%)
May 07, 2019
1208
1243
1130
1148
22,753
-68.33(-5.62%)
May 06, 2019
1245
1246
1190
1216
15,474
-13.94(-1.13%)
May 03, 2019
1227
1242
1172
1230
31,358
-24.87(-1.98%)
May 02, 2019
1233
1278
1219
1255
34,624
+77.86(+6.62%)
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.