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
Chipotle Mexican Grill
(NY:
CMG
)
3,153.38
-19.42 (-0.61%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2014
488.55
499.89
484.45
498.50
665,364
+6.93(+1.41%)
Apr 29, 2014
479.78
495.00
477.90
491.57
746,941
+15.29(+3.21%)
Apr 28, 2014
502.56
502.56
472.41
476.28
1,435,268
-26.03(-5.18%)
Apr 25, 2014
507.25
507.25
498.49
502.31
404,142
-5.29(-1.04%)
Apr 24, 2014
508.60
511.30
503.27
507.60
530,486
+3.55(+0.70%)
Apr 23, 2014
511.01
511.95
502.03
504.05
481,298
-8.62(-1.68%)
Apr 22, 2014
508.35
514.17
504.13
512.67
913,261
+6.13(+1.21%)
Apr 21, 2014
521.72
522.00
505.70
506.54
1,372,221
-13.07(-2.52%)
Apr 17, 2014
582.70
519.61
519.61
519.61
3,882,500
-32.79(-5.94%)
Apr 16, 2014
545.00
553.60
540.00
552.40
629,348
+11.86(+2.19%)
Apr 15, 2014
543.24
549.65
532.00
540.54
487,775
-0.44(-0.08%)
Apr 14, 2014
540.49
546.50
534.11
540.98
442,005
+6.11(+1.14%)
Apr 11, 2014
528.02
542.78
526.75
534.87
988,566
+0.86(+0.16%)
Apr 10, 2014
555.09
556.14
533.93
534.01
600,009
-22.39(-4.02%)
Apr 09, 2014
552.26
556.80
547.06
556.40
410,423
+5.67(+1.03%)
Apr 08, 2014
540.00
552.99
539.24
550.73
579,314
+15.14(+2.83%)
Apr 07, 2014
550.00
554.99
529.20
535.59
804,053
-19.57(-3.53%)
Apr 04, 2014
571.00
571.30
551.04
555.16
687,118
-15.73(-2.76%)
Apr 03, 2014
579.02
582.84
565.50
570.89
411,035
-5.32(-0.92%)
Apr 02, 2014
582.55
582.56
572.20
576.21
297,163
-2.76(-0.48%)
Apr 01, 2014
568.01
580.25
568.01
578.97
312,988
+10.92(+1.92%)
Mar 31, 2014
570.74
570.98
566.25
568.05
442,033
+0.88(+0.16%)
Mar 28, 2014
561.50
573.99
560.80
567.17
538,445
+7.99(+1.43%)
Mar 27, 2014
564.00
566.07
554.25
559.18
554,790
-4.70(-0.83%)
Mar 26, 2014
573.45
575.95
563.78
563.88
582,031
-6.80(-1.19%)
Mar 25, 2014
590.12
593.10
565.50
570.68
979,757
-17.86(-3.03%)
Mar 24, 2014
610.21
613.09
585.58
588.54
820,013
-22.58(-3.69%)
Mar 21, 2014
616.47
622.90
607.36
611.12
778,895
-0.46(-0.08%)
Mar 20, 2014
595.69
614.20
595.67
611.58
806,596
+15.08(+2.53%)
Mar 19, 2014
588.52
598.46
588.52
596.50
442,545
+3.96(+0.67%)
Mar 18, 2014
582.35
595.21
578.03
592.54
601,402
+16.28(+2.83%)
Mar 17, 2014
580.46
580.90
572.51
576.26
261,730
+0.30(+0.05%)
Mar 14, 2014
575.02
582.10
572.00
575.96
334,016
-3.54(-0.61%)
Mar 13, 2014
589.47
591.90
577.82
579.50
311,739
-9.20(-1.56%)
Mar 12, 2014
583.28
588.75
577.37
588.70
244,879
+4.43(+0.76%)
Mar 11, 2014
589.04
593.65
583.00
584.27
303,370
-3.69(-0.63%)
Mar 10, 2014
589.82
593.94
585.28
587.96
361,779
-5.45(-0.92%)
Mar 07, 2014
599.80
599.97
587.68
593.41
308,098
+0.14(+0.02%)
Mar 06, 2014
584.11
594.50
583.70
593.27
635,935
+12.02(+2.07%)
Mar 05, 2014
585.00
585.99
578.50
581.25
553,997
-3.58(-0.61%)
Mar 04, 2014
561.48
585.96
559.12
584.83
1,003,714
+30.23(+5.45%)
Mar 03, 2014
561.00
563.95
551.70
554.60
527,215
-10.61(-1.88%)
Feb 28, 2014
562.25
573.16
559.49
565.21
676,568
+4.07(+0.73%)
Feb 27, 2014
551.64
562.00
551.64
561.14
305,782
+6.02(+1.08%)
Feb 26, 2014
557.06
563.48
550.13
555.12
550,455
+0.50(+0.09%)
Feb 25, 2014
557.05
560.44
553.35
554.62
336,556
+0.24(+0.04%)
Feb 24, 2014
550.66
556.60
549.49
554.38
279,451
+4.89(+0.89%)
Feb 21, 2014
551.38
555.20
548.57
549.49
408,433
-0.79(-0.14%)
Feb 20, 2014
551.11
554.95
548.51
550.28
305,715
-1.90(-0.34%)
Feb 19, 2014
553.82
560.85
551.06
552.18
417,518
-0.68(-0.12%)
Feb 18, 2014
551.17
556.39
550.39
552.86
303,700
-1.25(-0.23%)
Feb 14, 2014
552.00
554.11
554.11
554.11
330,000
-3.54(-0.63%)
Feb 13, 2014
539.61
561.51
539.00
557.65
532,963
+11.91(+2.18%)
Feb 12, 2014
548.95
551.76
539.61
545.74
485,224
+0.88(+0.16%)
Feb 11, 2014
548.28
551.80
544.02
544.86
410,905
-3.23(-0.59%)
Feb 10, 2014
552.48
552.48
543.00
548.09
344,168
-1.20(-0.22%)
Feb 07, 2014
543.28
550.55
540.06
549.29
495,822
+4.82(+0.89%)
Feb 06, 2014
542.61
554.85
542.05
544.47
449,336
+2.04(+0.38%)
Feb 05, 2014
538.81
544.49
531.00
542.43
498,306
+1.84(+0.34%)
Feb 04, 2014
546.46
546.74
536.46
540.59
556,795
-2.61(-0.48%)
Feb 03, 2014
550.21
553.78
535.35
543.20
1,070,723
-8.76(-1.59%)
Jan 31, 2014
553.42
568.90
546.10
551.96
2,135,276
+58.00(+11.74%)
Jan 30, 2014
486.96
499.43
485.40
493.96
1,143,931
+9.46(+1.95%)
Jan 29, 2014
490.00
492.04
480.87
484.50
657,613
-7.37(-1.50%)
Jan 28, 2014
491.95
498.78
488.73
491.87
397,855
+2.56(+0.52%)
Jan 27, 2014
492.36
497.00
482.70
489.31
563,065
-3.17(-0.64%)
Jan 24, 2014
495.26
502.34
489.50
492.48
893,472
-10.97(-2.18%)
Jan 23, 2014
512.80
513.95
498.56
503.45
1,062,204
-12.50(-2.42%)
Jan 22, 2014
528.53
529.00
513.29
515.95
623,255
-9.62(-1.83%)
Jan 21, 2014
531.71
531.76
523.21
525.57
386,549
-2.04(-0.39%)
Jan 17, 2014
535.64
527.61
527.61
527.61
403,700
-1.90(-0.36%)
Jan 16, 2014
532.87
534.19
527.81
529.51
260,333
-2.74(-0.51%)
Jan 15, 2014
530.28
535.29
529.80
532.25
242,961
+1.97(+0.37%)
Jan 14, 2014
531.98
533.47
526.42
530.28
373,155
+0.48(+0.09%)
Jan 13, 2014
539.71
544.49
526.37
529.80
508,404
-8.77(-1.63%)
Jan 10, 2014
542.08
544.87
536.71
538.57
379,229
-2.46(-0.45%)
Jan 09, 2014
536.95
548.14
536.15
541.03
529,766
+5.18(+0.97%)
Jan 08, 2014
529.50
536.19
528.09
535.85
411,382
+2.79(+0.52%)
Jan 07, 2014
528.80
535.70
526.37
533.06
307,829
+5.74(+1.09%)
Jan 06, 2014
534.72
534.72
523.08
527.32
414,236
-3.99(-0.75%)
Jan 03, 2014
524.00
534.01
523.48
531.31
409,117
+7.88(+1.51%)
Jan 02, 2014
530.00
532.96
521.53
523.43
456,376
-9.35(-1.75%)
Dec 31, 2013
533.80
532.78
532.78
532.78
197,300
+0.74(+0.14%)
Dec 30, 2013
530.33
534.59
528.01
532.04
263,054
+1.29(+0.24%)
Dec 27, 2013
536.84
536.84
529.65
530.75
238,527
-4.68(-0.87%)
Dec 26, 2013
532.59
535.75
530.44
535.43
210,067
+2.32(+0.44%)
Dec 24, 2013
529.99
534.00
529.99
533.11
104,681
+2.08(+0.39%)
Dec 23, 2013
535.50
537.00
527.94
531.03
349,859
-2.11(-0.40%)
Dec 20, 2013
517.27
533.77
515.86
533.14
861,164
+18.56(+3.61%)
Dec 19, 2013
517.00
521.23
514.00
514.58
320,737
-2.31(-0.45%)
Dec 18, 2013
509.00
517.00
506.44
516.89
327,144
+4.25(+0.83%)
Dec 17, 2013
515.79
518.00
509.35
512.64
288,882
-2.74(-0.53%)
Dec 16, 2013
514.70
517.36
511.45
515.38
374,186
+2.53(+0.49%)
Dec 13, 2013
518.51
520.99
511.28
512.85
349,309
-2.17(-0.42%)
Dec 12, 2013
516.32
522.54
514.62
515.02
281,028
-2.55(-0.49%)
Dec 11, 2013
523.00
523.94
516.33
517.57
252,925
-3.96(-0.76%)
Dec 10, 2013
525.92
525.92
520.24
521.53
229,887
-5.79(-1.10%)
Dec 09, 2013
525.01
529.99
525.01
527.32
278,143
+1.51(+0.29%)
Dec 06, 2013
521.00
526.25
519.59
525.81
212,234
+4.80(+0.92%)
Dec 05, 2013
518.20
525.00
517.11
521.01
229,089
+2.90(+0.56%)
Dec 04, 2013
520.55
522.63
516.01
518.11
321,294
-4.53(-0.87%)
Dec 03, 2013
523.33
524.99
521.26
522.64
228,099
-1.86(-0.35%)
Dec 02, 2013
521.50
526.60
520.49
524.50
238,094
+0.64(+0.12%)
Nov 29, 2013
525.24
529.72
523.19
523.86
160,126
-1.14(-0.22%)
Nov 27, 2013
526.21
527.08
523.12
525.00
307,810
+0.00(+0.00%)
Nov 26, 2013
532.16
532.77
525.00
525.00
391,906
-7.31(-1.37%)
Nov 25, 2013
537.55
540.94
530.88
532.31
201,546
-5.17(-0.96%)
Nov 22, 2013
544.00
544.00
536.48
537.48
221,078
-1.74(-0.32%)
Nov 21, 2013
534.90
542.00
531.20
539.22
382,072
+7.56(+1.42%)
Nov 20, 2013
536.00
542.51
528.46
531.66
254,425
-6.50(-1.21%)
Nov 19, 2013
539.00
541.81
537.73
538.16
246,030
+0.65(+0.12%)
Nov 18, 2013
547.23
550.28
535.16
537.51
274,218
-9.46(-1.73%)
Nov 15, 2013
545.99
549.50
544.88
546.97
309,957
+3.05(+0.56%)
Nov 14, 2013
534.30
544.67
534.30
543.92
255,241
+8.50(+1.59%)
Nov 12, 2013
535.76
537.73
532.00
535.42
226,555
-1.02(-0.19%)
Nov 11, 2013
535.71
537.24
534.00
536.44
164,420
+1.24(+0.23%)
Nov 08, 2013
527.80
536.80
525.49
535.20
428,863
+10.18(+1.94%)
Nov 07, 2013
540.01
540.01
524.67
525.02
652,920
-14.61(-2.71%)
Nov 06, 2013
543.21
546.80
537.76
539.63
469,846
-3.42(-0.63%)
Nov 05, 2013
535.03
543.68
533.21
543.05
411,315
+7.87(+1.47%)
Nov 04, 2013
529.50
536.56
526.58
535.18
364,461
+7.58(+1.44%)
Nov 01, 2013
526.78
529.89
524.90
527.60
367,455
+0.63(+0.12%)
Oct 31, 2013
521.44
531.43
521.44
526.97
323,049
+2.62(+0.50%)
Oct 30, 2013
528.95
529.84
522.85
524.35
283,388
-3.58(-0.68%)
Oct 29, 2013
527.99
529.90
523.14
527.93
338,195
+0.08(+0.02%)
Oct 28, 2013
527.00
527.92
522.78
527.85
418,102
+0.35(+0.07%)
Oct 25, 2013
522.05
528.00
521.10
527.50
475,244
+4.53(+0.87%)
Oct 24, 2013
521.13
524.54
517.85
522.97
423,828
+2.18(+0.42%)
Oct 23, 2013
515.02
522.50
514.68
520.79
586,162
+0.79(+0.15%)
Oct 22, 2013
509.08
520.72
509.08
520.00
816,875
+10.75(+2.11%)
Oct 21, 2013
509.59
512.00
506.50
509.25
909,779
-0.49(-0.10%)
Oct 18, 2013
481.05
511.00
477.34
509.74
2,438,883
+70.67(+16.10%)
Oct 17, 2013
438.60
442.47
438.05
439.07
781,068
+1.00(+0.23%)
Oct 16, 2013
436.57
438.51
434.12
438.07
510,824
+4.46(+1.03%)
Oct 15, 2013
441.43
443.69
432.93
433.61
554,302
-8.41(-1.90%)
Oct 14, 2013
441.42
447.65
440.54
442.02
543,166
-1.59(-0.36%)
Oct 11, 2013
439.20
443.93
438.08
443.61
411,228
+7.74(+1.78%)
Oct 10, 2013
432.07
436.95
430.28
435.87
309,768
+7.20(+1.68%)
Oct 09, 2013
430.00
432.75
423.25
428.67
443,044
+0.95(+0.22%)
Oct 08, 2013
432.12
434.00
423.39
427.72
634,770
-5.68(-1.31%)
Oct 07, 2013
430.00
434.22
428.91
433.40
523,329
-0.72(-0.17%)
Oct 04, 2013
426.50
434.36
425.86
434.12
335,930
+7.62(+1.79%)
Oct 03, 2013
426.15
428.53
421.01
426.50
440,248
-0.64(-0.15%)
Oct 02, 2013
425.67
427.39
420.20
427.14
227,434
+1.47(+0.35%)
Oct 01, 2013
429.19
431.00
422.04
425.67
309,411
+6.67(+1.59%)
Sep 27, 2013
417.99
420.00
417.99
419.00
124,064
-1.34(-0.32%)
Sep 26, 2013
416.25
422.00
415.95
420.34
180,237
+4.75(+1.14%)
Sep 25, 2013
418.74
418.74
415.00
415.59
152,767
-3.17(-0.76%)
Sep 24, 2013
418.42
423.78
415.74
418.76
392,640
+3.52(+0.85%)
Sep 23, 2013
415.35
418.55
412.35
415.24
207,793
+0.16(+0.04%)
Sep 20, 2013
420.93
424.91
414.96
415.08
581,903
-6.62(-1.57%)
Sep 19, 2013
426.75
427.72
421.51
421.70
250,066
-4.53(-1.06%)
Sep 18, 2013
425.40
427.50
423.10
426.23
290,838
+0.82(+0.19%)
Sep 17, 2013
424.86
425.87
421.72
425.41
165,046
+1.95(+0.46%)
Sep 16, 2013
425.58
425.34
421.00
423.46
342,170
-1.88(-0.44%)
Sep 13, 2013
423.85
425.50
419.29
425.34
278,058
+3.70(+0.88%)
Sep 12, 2013
420.30
425.00
420.11
421.64
220,420
-1.84(-0.43%)
Sep 11, 2013
416.83
423.49
415.85
423.48
353,692
+4.84(+1.16%)
Sep 10, 2013
413.25
419.00
412.87
418.64
288,452
+6.94(+1.69%)
Sep 09, 2013
408.54
412.68
408.00
411.70
218,860
+3.18(+0.78%)
Sep 06, 2013
408.78
411.77
403.53
408.52
256,447
-0.20(-0.05%)
Sep 05, 2013
409.17
412.34
408.00
408.72
174,580
-0.99(-0.24%)
Sep 04, 2013
406.30
410.37
404.48
409.71
267,679
+4.81(+1.19%)
Sep 03, 2013
410.25
412.73
403.37
404.90
249,999
-3.27(-0.80%)
Aug 30, 2013
406.33
408.99
405.51
408.17
276,630
+1.39(+0.34%)
Aug 29, 2013
403.94
409.99
403.94
406.78
312,136
+3.73(+0.93%)
Aug 28, 2013
401.50
408.17
401.50
403.05
271,559
+2.97(+0.74%)
Aug 27, 2013
398.53
403.94
398.00
400.08
271,121
-2.01(-0.50%)
Aug 26, 2013
405.00
405.00
401.05
402.09
208,859
-0.70(-0.17%)
Aug 23, 2013
403.95
406.17
401.88
402.79
235,024
-4.26(-1.05%)
Aug 22, 2013
405.70
408.85
402.56
407.05
259,291
+4.05(+1.00%)
Aug 21, 2013
406.46
407.61
402.34
403.00
195,940
-4.55(-1.12%)
Aug 20, 2013
407.37
412.20
405.66
407.55
273,406
+3.95(+0.98%)
Aug 19, 2013
401.60
407.26
400.37
403.60
172,150
+1.66(+0.41%)
Aug 16, 2013
401.33
404.95
400.34
401.94
171,232
+0.46(+0.11%)
Aug 15, 2013
401.94
404.67
397.01
401.48
269,422
-3.16(-0.78%)
Aug 14, 2013
405.24
406.19
402.00
404.64
101,183
-1.70(-0.42%)
Aug 13, 2013
401.94
406.97
400.17
406.34
169,139
+3.37(+0.84%)
Aug 12, 2013
403.50
407.57
401.74
402.97
192,887
-2.77(-0.68%)
Aug 09, 2013
405.79
409.25
405.47
405.74
231,549
-2.16(-0.53%)
Aug 08, 2013
404.92
411.28
404.92
407.90
196,050
+3.41(+0.84%)
Aug 07, 2013
404.65
407.89
403.78
404.49
208,492
-1.40(-0.34%)
Aug 06, 2013
411.61
412.89
405.26
405.89
317,904
-6.41(-1.55%)
Aug 05, 2013
411.49
413.02
410.44
412.30
199,185
+0.21(+0.05%)
Aug 02, 2013
414.60
414.74
411.01
412.09
246,497
-1.72(-0.42%)
Aug 01, 2013
414.90
418.23
412.63
413.81
278,942
+1.54(+0.37%)
Jul 31, 2013
407.89
414.90
406.70
412.27
483,025
+4.89(+1.20%)
Jul 30, 2013
406.29
409.74
405.27
407.38
257,151
+2.94(+0.73%)
Jul 29, 2013
404.46
408.35
402.05
404.44
193,273
-1.43(-0.35%)
Jul 26, 2013
402.83
407.69
402.83
405.87
339,348
+1.62(+0.40%)
Jul 25, 2013
400.41
404.72
395.87
404.25
533,074
+4.13(+1.03%)
Jul 24, 2013
396.75
402.89
396.75
400.12
452,061
+2.71(+0.68%)
Jul 23, 2013
401.34
404.84
396.49
397.41
392,172
-4.39(-1.09%)
Jul 22, 2013
404.72
407.99
400.80
401.80
577,638
-7.17(-1.75%)
Jul 19, 2013
399.05
410.12
395.02
408.97
2,270,920
+32.22(+8.55%)
Jul 18, 2013
375.99
377.40
372.75
376.75
966,426
+1.44(+0.38%)
Jul 17, 2013
379.79
379.97
372.13
375.31
439,730
-3.82(-1.01%)
Jul 16, 2013
383.00
383.30
374.44
379.13
559,913
-5.06(-1.32%)
Jul 15, 2013
385.42
386.58
383.14
384.19
337,765
-2.08(-0.54%)
Jul 12, 2013
384.21
387.49
383.29
386.27
340,313
+3.14(+0.82%)
Jul 11, 2013
382.50
386.50
380.50
383.13
282,273
+1.10(+0.29%)
Jul 10, 2013
385.74
385.74
379.88
382.03
378,670
-4.30(-1.11%)
Jul 09, 2013
387.85
389.84
385.88
386.33
294,919
+0.30(+0.08%)
Jul 08, 2013
387.39
387.89
383.92
386.03
345,376
-0.30(-0.08%)
Jul 05, 2013
386.00
386.78
383.01
386.33
379,403
+1.86(+0.48%)
Jul 03, 2013
374.99
386.81
374.75
384.47
691,945
+12.94(+3.48%)
Jul 02, 2013
364.67
371.77
364.67
371.53
444,377
+7.79(+2.14%)
Jul 01, 2013
366.45
369.24
362.30
363.74
354,946
-0.61(-0.17%)
Jun 28, 2013
363.16
368.39
360.99
364.35
461,100
+0.20(+0.05%)
Jun 27, 2013
364.95
366.96
361.19
364.15
336,673
+0.48(+0.13%)
Jun 26, 2013
364.00
365.69
362.27
363.67
346,312
+4.71(+1.31%)
Jun 25, 2013
361.06
363.98
357.06
358.96
295,051
+0.80(+0.22%)
Jun 24, 2013
357.72
360.75
352.27
358.16
452,487
-3.48(-0.96%)
Jun 21, 2013
363.26
363.26
355.92
361.64
691,265
+0.78(+0.22%)
Jun 20, 2013
363.62
368.14
360.07
360.86
438,224
-6.01(-1.64%)
Jun 19, 2013
371.79
372.50
366.00
366.87
282,459
-5.79(-1.55%)
Jun 18, 2013
369.02
372.66
368.79
372.66
267,035
+4.98(+1.35%)
Jun 17, 2013
370.50
372.11
365.00
367.68
257,156
-0.44(-0.12%)
Jun 14, 2013
369.44
372.54
365.25
368.12
304,430
-3.31(-0.89%)
Jun 13, 2013
369.50
372.56
365.44
371.43
309,540
+7.24(+1.99%)
Jun 12, 2013
368.61
368.61
362.34
364.19
388,398
-0.56(-0.15%)
Jun 11, 2013
361.46
367.70
361.46
364.75
248,759
+0.18(+0.05%)
Jun 10, 2013
366.45
369.11
363.54
364.57
355,421
-1.23(-0.34%)
Jun 07, 2013
361.00
365.80
354.25
365.80
560,453
+6.77(+1.89%)
Jun 06, 2013
354.42
359.44
351.68
359.03
230,353
+6.00(+1.70%)
Jun 05, 2013
358.64
359.45
350.66
353.03
288,081
-5.39(-1.50%)
Jun 04, 2013
356.05
363.35
355.05
358.42
425,949
-0.42(-0.12%)
Jun 03, 2013
361.01
363.28
354.53
358.84
472,438
-2.16(-0.60%)
May 31, 2013
366.21
370.76
361.00
361.00
323,187
-8.85(-2.39%)
May 30, 2013
370.93
373.42
369.22
369.85
195,480
+0.06(+0.02%)
May 29, 2013
368.99
371.48
366.23
369.79
201,888
-0.82(-0.22%)
May 28, 2013
371.58
374.00
370.12
370.61
400,587
+2.34(+0.64%)
May 24, 2013
366.64
369.27
363.55
368.27
270,845
-0.18(-0.05%)
May 23, 2013
367.53
370.23
362.80
368.45
378,234
-2.60(-0.70%)
May 22, 2013
377.33
379.15
369.70
371.05
349,036
-6.38(-1.69%)
May 21, 2013
376.51
378.76
373.78
377.43
281,816
+0.56(+0.15%)
May 20, 2013
374.80
379.14
374.46
376.87
302,087
+1.71(+0.46%)
May 17, 2013
371.92
375.50
371.92
375.16
288,345
+3.08(+0.83%)
May 16, 2013
374.93
375.76
370.65
372.08
384,406
-2.89(-0.77%)
May 15, 2013
375.27
378.40
372.81
374.97
485,204
+7.46(+2.03%)
May 13, 2013
369.88
370.60
366.12
367.51
241,815
-2.50(-0.68%)
May 10, 2013
366.93
371.27
366.04
370.01
326,412
+2.56(+0.70%)
May 09, 2013
363.95
372.98
363.65
367.45
834,223
+1.12(+0.31%)
May 08, 2013
361.81
366.50
359.09
366.33
525,572
+5.24(+1.45%)
May 07, 2013
372.57
374.15
359.00
361.09
1,009,716
-12.89(-3.45%)
May 06, 2013
367.45
376.27
367.45
373.98
496,850
+6.63(+1.80%)
May 03, 2013
368.25
369.50
365.65
367.35
234,034
+2.15(+0.59%)
May 02, 2013
361.68
369.32
361.62
365.20
363,073
+3.02(+0.83%)
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.