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
Salesforce
(NY:
CRM
)
273.66
+1.53 (+0.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 29, 2021
224.70
228.49
222.73
225.27
6,481,355
-0.94(-0.42%)
Jan 28, 2021
224.71
229.30
224.71
226.21
7,245,506
+1.72(+0.77%)
Jan 27, 2021
223.41
227.51
221.29
224.49
7,628,823
-1.48(-0.65%)
Jan 26, 2021
227.50
227.61
224.25
225.97
5,005,035
+0.34(+0.15%)
Jan 25, 2021
229.39
230.00
221.03
225.62
8,216,578
+0.15(+0.07%)
Jan 22, 2021
224.61
227.49
223.46
225.47
10,199,306
+3.59(+1.62%)
Jan 21, 2021
223.40
224.45
220.53
221.88
6,793,892
-1.27(-0.57%)
Jan 20, 2021
221.70
224.35
219.68
223.15
9,852,150
+6.67(+3.08%)
Jan 19, 2021
215.07
217.00
213.42
216.48
7,741,098
+3.62(+1.70%)
Jan 15, 2021
215.89
217.59
212.71
212.86
8,536,637
-2.46(-1.14%)
Jan 14, 2021
217.94
219.21
215.27
215.32
6,538,518
-2.58(-1.18%)
Jan 13, 2021
216.72
218.61
215.25
217.90
6,843,933
+2.66(+1.23%)
Jan 12, 2021
217.72
218.01
213.81
215.24
10,742,105
-2.73(-1.25%)
Jan 11, 2021
219.34
220.29
215.95
217.97
7,208,534
-3.78(-1.71%)
Jan 08, 2021
219.71
222.03
218.93
221.75
7,311,238
+4.05(+1.86%)
Jan 07, 2021
216.75
220.37
216.22
217.70
8,438,560
+1.83(+0.85%)
Jan 06, 2021
217.72
220.17
215.50
215.87
9,787,059
-5.36(-2.42%)
Jan 05, 2021
219.20
222.71
217.71
221.23
8,659,232
+1.21(+0.55%)
Jan 04, 2021
222.35
223.46
215.44
220.02
10,327,631
-2.22(-1.00%)
Dec 31, 2020
222.24
222.24
222.24
4,722,627
+0.13(+0.06%)
Dec 30, 2020
222.84
223.35
221.29
222.11
4,722,627
-0.06(-0.03%)
Dec 29, 2020
224.68
225.01
220.57
222.17
6,122,079
-2.18(-0.97%)
Dec 28, 2020
226.92
227.54
221.76
224.35
6,416,868
-1.14(-0.50%)
Dec 24, 2020
228.00
228.89
224.53
225.49
6,154,228
-1.65(-0.73%)
Dec 23, 2020
232.20
232.88
226.81
227.13
7,088,939
-3.73(-1.62%)
Dec 22, 2020
226.70
231.57
226.30
230.87
10,353,602
+4.69(+2.07%)
Dec 21, 2020
224.61
227.14
224.42
226.18
9,216,695
-0.96(-0.42%)
Dec 18, 2020
226.72
227.52
224.11
227.13
11,860,873
+1.51(+0.67%)
Dec 17, 2020
224.61
226.43
224.21
225.62
9,952,274
+2.30(+1.03%)
Dec 16, 2020
221.19
223.71
219.96
223.33
8,821,158
+3.47(+1.58%)
Dec 15, 2020
221.78
221.85
217.91
219.86
10,781,011
-1.12(-0.51%)
Dec 14, 2020
222.80
223.18
220.16
220.98
8,506,123
-1.15(-0.52%)
Dec 11, 2020
221.63
222.45
219.69
222.13
8,225,130
-0.50(-0.22%)
Dec 10, 2020
220.28
224.02
219.87
222.63
9,261,978
+2.35(+1.07%)
Dec 09, 2020
227.75
228.54
219.78
220.28
15,650,568
-7.28(-3.20%)
Dec 08, 2020
228.35
229.20
225.37
227.56
12,106,008
+0.16(+0.07%)
Dec 07, 2020
227.81
229.57
225.96
227.40
12,848,231
+1.84(+0.81%)
Dec 04, 2020
223.53
228.30
221.53
225.56
20,531,484
+4.88(+2.21%)
Dec 03, 2020
225.81
225.81
219.84
220.68
21,384,366
+0.19(+0.09%)
Dec 02, 2020
225.19
225.71
215.35
220.49
52,240,296
-20.54(-8.52%)
Dec 01, 2020
244.68
246.38
238.39
241.03
18,920,648
-4.44(-1.81%)
Nov 30, 2020
245.16
247.31
235.76
245.48
18,957,728
-1.83(-0.74%)
Nov 27, 2020
250.67
251.51
246.71
247.31
7,404,660
+0.81(+0.33%)
Nov 25, 2020
263.39
265.75
244.73
246.50
26,429,378
-14.00(-5.38%)
Nov 24, 2020
259.66
261.97
257.48
260.50
5,808,543
+3.20(+1.24%)
Nov 23, 2020
260.89
261.40
254.28
257.30
5,390,671
-0.40(-0.15%)
Nov 20, 2020
263.25
264.67
257.48
257.70
7,299,122
-6.60(-2.50%)
Nov 19, 2020
256.50
266.74
255.33
264.31
8,090,476
+7.48(+2.91%)
Nov 18, 2020
256.06
262.32
255.52
256.82
5,887,167
+0.99(+0.39%)
Nov 17, 2020
253.41
257.93
250.13
255.84
5,096,339
+6.27(+2.51%)
Nov 16, 2020
249.19
253.16
247.86
249.56
5,718,290
+0.38(+0.15%)
Nov 13, 2020
252.51
253.46
247.24
249.18
5,169,644
+0.09(+0.04%)
Nov 12, 2020
247.08
254.64
246.04
249.09
5,614,660
-4.75(-1.87%)
Nov 11, 2020
253.18
256.40
250.88
253.85
4,167,757
+6.51(+2.63%)
Nov 10, 2020
257.72
258.66
242.58
247.34
6,866,303
-11.61(-4.48%)
Nov 09, 2020
260.86
270.57
256.91
258.94
8,783,636
-0.87(-0.33%)
Nov 06, 2020
259.66
261.41
254.16
259.81
3,803,562
-0.07(-0.03%)
Nov 05, 2020
257.77
260.58
255.11
259.88
8,969,845
+9.47(+3.78%)
Nov 04, 2020
245.70
252.55
242.92
250.41
6,512,065
+13.59(+5.74%)
Nov 03, 2020
234.79
240.63
232.98
236.82
4,150,824
+4.67(+2.01%)
Nov 02, 2020
234.81
238.19
228.69
232.15
3,956,188
+0.18(+0.08%)
Oct 30, 2020
235.51
237.44
228.36
231.97
5,750,602
-4.86(-2.05%)
Oct 29, 2020
242.20
242.20
236.82
236.83
4,593,062
-1.29(-0.54%)
Oct 28, 2020
244.28
245.13
237.70
238.12
4,430,296
-11.85(-4.74%)
Oct 27, 2020
247.68
251.42
245.44
249.97
4,290,235
+8.31(+3.44%)
Oct 26, 2020
244.98
247.79
237.07
241.66
5,867,508
-8.53(-3.41%)
Oct 23, 2020
249.77
250.24
246.49
250.19
3,163,727
+0.85(+0.34%)
Oct 22, 2020
253.56
254.89
245.81
249.34
3,692,622
-4.55(-1.79%)
Oct 21, 2020
256.12
257.97
251.52
253.90
2,796,107
-1.74(-0.68%)
Oct 20, 2020
255.79
258.84
253.72
255.64
2,993,371
+0.96(+0.38%)
Oct 19, 2020
259.42
261.14
254.17
254.68
3,245,965
-3.54(-1.37%)
Oct 16, 2020
258.90
262.18
258.15
258.21
3,102,046
+0.83(+0.32%)
Oct 15, 2020
257.77
260.18
253.69
257.38
5,267,096
-4.10(-1.57%)
Oct 14, 2020
269.65
269.81
258.41
261.49
5,138,921
-4.99(-1.87%)
Oct 13, 2020
266.07
268.44
263.88
266.48
3,716,915
-0.24(-0.09%)
Oct 12, 2020
269.65
269.65
264.94
266.72
4,322,119
+1.09(+0.41%)
Oct 09, 2020
262.56
265.70
261.16
265.63
4,230,519
+5.75(+2.21%)
Oct 08, 2020
263.86
264.27
256.75
259.88
4,154,904
+0.24(+0.09%)
Oct 07, 2020
251.87
260.40
251.87
259.64
4,968,356
+9.83(+3.93%)
Oct 06, 2020
252.40
256.95
248.68
249.81
4,451,340
-1.39(-0.55%)
Oct 05, 2020
249.67
252.95
248.68
251.20
3,407,601
+3.68(+1.48%)
Oct 02, 2020
249.42
254.62
246.89
247.53
4,500,271
-5.59(-2.21%)
Oct 01, 2020
252.85
254.34
250.48
253.12
4,322,457
+2.13(+0.85%)
Sep 30, 2020
246.33
255.08
245.90
250.99
8,195,280
+3.86(+1.56%)
Sep 29, 2020
244.94
247.58
244.18
247.13
3,989,973
+0.78(+0.32%)
Sep 28, 2020
247.24
248.26
241.89
246.35
4,092,095
+3.93(+1.62%)
Sep 25, 2020
237.08
243.63
234.74
242.42
5,124,485
+5.18(+2.18%)
Sep 24, 2020
235.53
239.65
233.32
237.24
4,171,478
+1.56(+0.66%)
Sep 23, 2020
248.17
248.44
235.04
235.68
7,510,790
-11.78(-4.76%)
Sep 22, 2020
246.42
248.25
240.94
247.46
3,601,995
+2.73(+1.11%)
Sep 21, 2020
238.66
244.81
236.49
244.73
5,568,043
+2.27(+0.93%)
Sep 18, 2020
244.81
247.79
238.40
242.46
6,604,115
-1.75(-0.72%)
Sep 17, 2020
245.80
248.50
241.00
244.21
5,284,515
-6.06(-2.42%)
Sep 16, 2020
254.34
255.10
249.90
250.27
5,449,224
-1.08(-0.43%)
Sep 15, 2020
251.04
251.61
248.19
251.35
4,135,608
+5.03(+2.04%)
Sep 14, 2020
245.99
248.54
243.72
246.32
4,259,805
+3.54(+1.46%)
Sep 11, 2020
250.39
250.97
239.14
242.78
5,462,326
-4.69(-1.90%)
Sep 10, 2020
254.48
256.18
246.65
247.48
5,950,592
-2.63(-1.05%)
Sep 09, 2020
246.08
253.12
242.64
250.10
9,999,176
+9.15(+3.80%)
Sep 08, 2020
240.26
253.35
239.83
240.96
15,246,664
-13.41(-5.27%)
Sep 04, 2020
262.64
265.32
242.88
254.37
14,392,977
-10.30(-3.89%)
Sep 03, 2020
269.22
271.39
257.07
264.66
14,014,135
-11.67(-4.22%)
Sep 02, 2020
283.10
284.13
268.22
276.33
12,975,436
-4.55(-1.62%)
Sep 01, 2020
270.65
281.56
270.23
280.88
13,314,550
+8.59(+3.15%)
Aug 31, 2020
269.65
274.35
265.56
272.29
16,026,022
+1.55(+0.57%)
Aug 28, 2020
270.93
275.39
267.05
270.75
28,104,564
-5.21(-1.89%)
Aug 27, 2020
266.65
277.92
260.50
275.96
22,831,316
+4.00(+1.47%)
Aug 26, 2020
251.63
277.61
249.15
271.96
63,308,400
+56.20(+26.05%)
Aug 25, 2020
212.94
218.06
210.53
215.77
26,939,452
+7.58(+3.64%)
Aug 24, 2020
208.61
209.02
204.88
208.19
5,636,623
+0.93(+0.45%)
Aug 21, 2020
209.67
209.73
205.98
207.26
5,735,282
-1.98(-0.95%)
Aug 20, 2020
203.58
209.84
203.25
209.24
5,181,342
+4.39(+2.15%)
Aug 19, 2020
203.73
206.83
199.77
204.84
7,089,239
+1.10(+0.54%)
Aug 18, 2020
199.07
204.53
198.74
203.74
7,293,360
+7.26(+3.70%)
Aug 17, 2020
195.09
196.81
194.16
196.48
3,578,630
+3.28(+1.70%)
Aug 14, 2020
194.97
195.22
192.27
193.21
2,836,901
-1.68(-0.86%)
Aug 13, 2020
193.07
197.81
192.98
194.88
4,717,242
+2.52(+1.31%)
Aug 12, 2020
192.75
195.16
191.87
192.37
3,986,090
+0.63(+0.33%)
Aug 11, 2020
193.37
195.59
191.47
191.74
5,019,960
-5.16(-2.62%)
Aug 10, 2020
200.14
201.22
195.47
196.90
5,535,321
-3.89(-1.93%)
Aug 07, 2020
206.35
206.67
198.32
200.79
5,430,484
-6.73(-3.24%)
Aug 06, 2020
202.71
209.68
202.14
207.52
5,118,469
+5.14(+2.54%)
Aug 05, 2020
202.53
203.63
201.32
202.38
3,620,412
+1.23(+0.61%)
Aug 04, 2020
202.74
203.12
198.64
201.15
4,444,182
-1.78(-0.88%)
Aug 03, 2020
197.54
204.52
196.31
202.93
6,569,370
+8.33(+4.28%)
Jul 31, 2020
192.75
194.74
190.42
194.60
3,739,478
+3.15(+1.64%)
Jul 30, 2020
189.84
191.67
187.13
191.45
3,591,760
-1.91(-0.99%)
Jul 29, 2020
189.90
194.30
189.50
193.36
3,752,553
+4.10(+2.17%)
Jul 28, 2020
190.75
192.72
188.80
189.25
3,118,296
-1.46(-0.76%)
Jul 27, 2020
189.65
191.31
188.40
190.71
3,019,332
+2.47(+1.31%)
Jul 24, 2020
185.82
188.69
184.13
188.24
3,913,405
-0.05(-0.03%)
Jul 23, 2020
191.23
194.32
187.26
188.29
3,644,250
-2.77(-1.45%)
Jul 22, 2020
190.53
191.62
188.62
191.06
2,836,735
+0.51(+0.27%)
Jul 21, 2020
195.74
196.24
189.23
190.55
5,384,641
-4.28(-2.20%)
Jul 20, 2020
187.66
195.06
187.03
194.84
5,736,298
+7.30(+3.89%)
Jul 17, 2020
186.90
188.15
183.12
187.53
4,331,250
+2.27(+1.22%)
Jul 16, 2020
186.18
186.62
181.69
185.27
7,358,924
-2.58(-1.37%)
Jul 15, 2020
190.78
191.85
186.51
187.84
7,691,443
-1.47(-0.78%)
Jul 14, 2020
185.75
189.71
183.06
189.31
5,861,775
+1.22(+0.65%)
Jul 13, 2020
199.74
200.00
187.78
188.09
5,561,346
-10.53(-5.30%)
Jul 10, 2020
199.80
200.46
196.83
198.62
3,788,142
-1.86(-0.93%)
Jul 09, 2020
201.76
202.56
195.38
200.48
6,070,003
+0.46(+0.23%)
Jul 08, 2020
197.74
200.94
197.09
200.02
4,234,405
+3.90(+1.99%)
Jul 07, 2020
197.40
199.96
195.95
196.12
5,437,780
-1.34(-0.68%)
Jul 06, 2020
194.19
199.19
193.59
197.46
5,801,342
+5.18(+2.70%)
Jul 02, 2020
192.91
195.13
192.04
192.28
4,205,686
+0.64(+0.33%)
Jul 01, 2020
187.85
192.57
187.22
191.64
4,760,596
+4.55(+2.43%)
Jun 30, 2020
183.21
187.65
182.89
187.09
4,484,664
+4.00(+2.18%)
Jun 29, 2020
183.08
183.47
179.76
183.09
3,977,298
+0.16(+0.09%)
Jun 26, 2020
187.75
187.97
182.78
182.93
7,605,522
-5.16(-2.74%)
Jun 25, 2020
185.90
188.52
184.20
188.09
4,026,377
+2.79(+1.50%)
Jun 24, 2020
187.26
189.05
183.80
185.31
4,908,771
-3.50(-1.86%)
Jun 23, 2020
191.75
193.84
188.34
188.81
6,958,658
-2.59(-1.35%)
Jun 22, 2020
186.79
192.25
186.76
191.40
6,255,965
+4.69(+2.51%)
Jun 19, 2020
189.25
191.00
185.25
186.71
11,856,367
-0.71(-0.38%)
Jun 18, 2020
181.67
188.75
181.38
187.41
8,687,798
+6.25(+3.45%)
Jun 17, 2020
180.73
182.50
180.44
181.16
5,044,880
+0.92(+0.51%)
Jun 16, 2020
179.78
182.26
177.78
180.25
5,832,572
+1.87(+1.05%)
Jun 15, 2020
171.78
178.67
171.05
178.38
6,008,380
+3.50(+2.00%)
Jun 12, 2020
175.67
177.46
171.64
174.88
5,450,911
+3.06(+1.78%)
Jun 11, 2020
176.41
178.20
171.78
171.83
6,529,201
-10.04(-5.52%)
Jun 10, 2020
176.02
182.26
175.82
181.86
8,136,530
+7.53(+4.32%)
Jun 09, 2020
175.77
175.77
173.30
174.33
4,025,206
-1.99(-1.13%)
Jun 08, 2020
173.40
176.34
172.44
176.32
4,597,385
+2.67(+1.54%)
Jun 05, 2020
169.89
173.96
166.78
173.65
8,242,853
+2.44(+1.42%)
Jun 04, 2020
174.77
175.20
169.78
171.22
7,310,323
-3.55(-2.03%)
Jun 03, 2020
174.60
175.70
172.62
174.76
6,009,291
+0.76(+0.44%)
Jun 02, 2020
174.62
174.67
171.00
174.00
8,580,600
-2.13(-1.21%)
Jun 01, 2020
172.87
177.29
172.46
176.13
5,721,506
+1.57(+0.90%)
May 29, 2020
174.07
174.77
170.47
174.56
19,670,962
-6.30(-3.48%)
May 28, 2020
179.76
184.56
176.87
180.86
10,360,478
+4.49(+2.55%)
May 27, 2020
176.06
176.38
171.15
176.37
6,339,034
+0.08(+0.05%)
May 26, 2020
181.76
181.76
175.99
176.29
8,363,376
-1.33(-0.75%)
May 22, 2020
176.37
178.41
175.22
177.62
4,971,586
+2.59(+1.48%)
May 21, 2020
176.70
178.06
174.70
175.03
4,435,297
-1.67(-0.94%)
May 20, 2020
178.34
178.91
174.67
176.70
4,957,367
+0.89(+0.51%)
May 19, 2020
172.53
177.97
172.53
175.81
5,270,395
+3.53(+2.05%)
May 18, 2020
173.77
176.77
171.91
172.28
6,407,430
+1.17(+0.68%)
May 15, 2020
167.05
171.50
165.96
171.11
5,681,211
+4.32(+2.59%)
May 14, 2020
168.22
168.35
164.35
166.78
7,451,162
-2.64(-1.56%)
May 13, 2020
174.94
174.98
166.05
169.42
12,545,195
-7.89(-4.45%)
May 12, 2020
182.76
182.78
176.78
177.31
5,910,981
-5.12(-2.81%)
May 11, 2020
175.33
183.06
173.93
182.43
8,706,054
+6.76(+3.85%)
May 08, 2020
172.72
175.85
170.93
175.67
5,412,861
+5.99(+3.53%)
May 07, 2020
166.28
171.05
165.80
169.68
6,469,967
+6.22(+3.81%)
May 06, 2020
164.22
165.49
162.71
163.46
4,117,212
+0.42(+0.26%)
May 05, 2020
162.32
163.93
160.04
163.04
5,269,987
+1.78(+1.10%)
May 04, 2020
155.38
161.81
154.88
161.26
5,981,759
+5.09(+3.26%)
May 01, 2020
158.28
159.96
155.06
156.17
4,282,687
-5.57(-3.45%)
Apr 30, 2020
161.42
165.08
159.80
161.74
6,838,297
+1.52(+0.95%)
Apr 29, 2020
157.67
161.68
156.32
160.22
5,262,852
+5.96(+3.87%)
Apr 28, 2020
159.29
160.60
153.98
154.26
4,737,918
-3.17(-2.01%)
Apr 27, 2020
155.34
158.23
154.00
157.42
5,042,655
+3.65(+2.37%)
Apr 24, 2020
153.39
154.30
151.10
153.78
6,720,767
+2.26(+1.49%)
Apr 23, 2020
153.30
156.27
151.30
151.52
6,289,233
-2.42(-1.57%)
Apr 22, 2020
153.80
155.50
150.47
153.94
6,673,650
+3.57(+2.38%)
Apr 21, 2020
159.79
159.88
147.81
150.36
13,754,501
-12.18(-7.50%)
Apr 20, 2020
160.54
164.10
160.31
162.55
4,691,506
+0.14(+0.09%)
Apr 17, 2020
159.79
163.05
157.42
162.41
7,322,352
+5.55(+3.54%)
Apr 16, 2020
156.79
157.79
154.05
156.85
4,388,448
+1.43(+0.92%)
Apr 15, 2020
154.88
157.06
153.80
155.43
4,047,523
-2.08(-1.32%)
Apr 14, 2020
155.51
158.58
154.95
157.50
7,341,813
+5.20(+3.42%)
Apr 13, 2020
153.92
155.11
149.79
152.30
5,143,963
-2.05(-1.33%)
Apr 09, 2020
152.19
155.90
151.48
154.35
7,103,767
+3.43(+2.27%)
Apr 08, 2020
146.11
151.96
144.81
150.92
7,675,267
+6.04(+4.17%)
Apr 07, 2020
150.13
150.60
144.32
144.88
7,868,995
-2.48(-1.68%)
Apr 06, 2020
138.82
149.66
138.12
147.36
12,311,405
+13.22(+9.86%)
Apr 03, 2020
134.28
136.01
131.49
134.13
6,012,243
-0.01(-0.01%)
Apr 02, 2020
133.84
135.21
129.87
134.15
8,155,268
+0.26(+0.19%)
Apr 01, 2020
138.14
138.88
132.93
133.88
8,747,231
-9.91(-6.89%)
Mar 31, 2020
148.84
151.75
142.59
143.79
10,444,081
-5.86(-3.92%)
Mar 30, 2020
147.53
152.80
146.37
149.66
7,658,212
+3.84(+2.64%)
Mar 27, 2020
150.43
151.25
144.72
145.81
8,284,307
-8.72(-5.64%)
Mar 26, 2020
148.11
154.88
147.54
154.53
8,586,210
+7.66(+5.22%)
Mar 25, 2020
152.47
157.81
146.77
146.87
10,651,604
-6.57(-4.28%)
Mar 24, 2020
144.44
153.94
142.99
153.44
11,848,377
+13.10(+9.34%)
Mar 23, 2020
138.58
143.53
133.91
140.34
11,912,950
+1.17(+0.84%)
Mar 20, 2020
140.24
146.01
134.42
139.17
12,466,363
-0.11(-0.08%)
Mar 19, 2020
131.42
143.81
128.69
139.28
10,454,967
+7.21(+5.46%)
Mar 18, 2020
125.38
133.25
115.14
132.07
12,999,723
-3.18(-2.35%)
Mar 17, 2020
126.83
137.83
122.76
135.24
12,205,795
+11.10(+8.95%)
Mar 16, 2020
133.84
141.37
123.23
124.14
13,859,035
-23.45(-15.89%)
Mar 13, 2020
149.28
149.31
135.14
147.59
13,783,381
+8.77(+6.32%)
Mar 12, 2020
144.15
151.03
138.82
138.82
13,228,149
-15.55(-10.07%)
Mar 11, 2020
157.47
159.41
149.95
154.37
10,357,983
-6.76(-4.20%)
Mar 10, 2020
157.03
161.26
150.80
161.13
11,456,731
+10.12(+6.70%)
Mar 09, 2020
151.50
157.50
150.44
151.01
9,666,646
-12.85(-7.84%)
Mar 06, 2020
165.45
167.35
158.33
163.87
9,770,446
-5.51(-3.25%)
Mar 05, 2020
172.34
173.52
167.88
169.38
5,802,018
-6.08(-3.47%)
Mar 04, 2020
172.03
175.58
169.41
175.46
5,853,957
+6.31(+3.73%)
Mar 03, 2020
178.18
178.19
166.87
169.15
8,333,453
-7.38(-4.18%)
Mar 02, 2020
171.97
176.56
168.37
176.53
7,769,620
+6.35(+3.73%)
Feb 28, 2020
164.78
171.55
162.91
170.18
12,660,016
-1.75(-1.02%)
Feb 27, 2020
171.99
178.10
169.83
171.93
9,935,338
-6.71(-3.76%)
Feb 26, 2020
176.31
182.42
174.02
178.64
13,941,101
-2.40(-1.32%)
Feb 25, 2020
188.22
189.73
179.20
181.03
11,308,632
-4.66(-2.51%)
Feb 24, 2020
178.56
186.91
178.56
185.70
8,464,533
-3.56(-1.88%)
Feb 21, 2020
191.59
191.79
186.48
189.25
5,251,050
-3.86(-2.00%)
Feb 20, 2020
193.75
195.47
189.52
193.11
5,456,647
+0.49(+0.25%)
Feb 19, 2020
191.75
193.67
191.55
192.62
3,906,498
+1.78(+0.93%)
Feb 18, 2020
190.70
191.25
188.67
190.84
4,963,494
+1.14(+0.60%)
Feb 14, 2020
189.10
190.00
187.85
189.70
3,604,101
+1.31(+0.69%)
Feb 13, 2020
188.25
190.80
188.17
188.39
3,133,336
-0.82(-0.43%)
Feb 12, 2020
189.46
190.27
186.53
189.21
4,539,496
+0.35(+0.19%)
Feb 11, 2020
191.23
192.35
188.40
188.86
4,303,887
-0.01(-0.01%)
Feb 10, 2020
185.93
189.02
185.32
188.87
3,877,493
+3.39(+1.83%)
Feb 07, 2020
186.61
188.40
185.41
185.48
3,717,850
-1.01(-0.54%)
Feb 06, 2020
186.59
187.31
184.00
186.49
4,108,079
+1.24(+0.67%)
Feb 05, 2020
190.15
190.30
182.62
185.25
6,169,942
-2.85(-1.51%)
Feb 04, 2020
187.75
189.44
186.41
188.09
3,987,926
+2.92(+1.57%)
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.