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
Eli Lilly
(NY:
LLY
)
811.53
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
May 29, 2024
803.00
815.61
802.09
811.53
2,379,718
+3.67(+0.45%)
May 28, 2024
809.00
809.00
788.25
807.86
2,482,909
+0.43(+0.05%)
May 24, 2024
808.00
810.12
804.15
807.43
1,778,123
-1.02(-0.13%)
May 23, 2024
810.00
820.61
802.15
808.45
3,024,651
+5.54(+0.69%)
May 22, 2024
801.00
804.88
795.25
802.91
1,767,140
-0.26(-0.03%)
May 21, 2024
792.46
816.61
791.39
803.17
4,333,695
+19.99(+2.55%)
May 20, 2024
766.90
784.33
766.12
783.18
2,188,257
+13.18(+1.71%)
May 17, 2024
772.89
774.87
767.10
770.00
1,672,386
-1.12(-0.15%)
May 16, 2024
784.71
786.48
770.14
771.12
2,312,298
-15.90(-2.02%)
May 15, 2024
764.15
787.66
763.10
787.02
3,037,592
+24.34(+3.19%)
May 14, 2024
750.24
763.20
750.24
762.68
1,959,354
+6.27(+0.83%)
May 13, 2024
762.20
762.25
749.25
756.41
1,851,759
-2.30(-0.30%)
May 10, 2024
772.70
776.10
758.71
758.71
2,085,842
-11.53(-1.50%)
May 09, 2024
775.68
782.67
767.89
770.24
2,525,986
-3.44(-0.45%)
May 08, 2024
777.77
780.02
770.89
773.68
2,093,411
-2.77(-0.36%)
May 07, 2024
767.59
777.76
760.81
776.45
2,884,016
+11.07(+1.45%)
May 06, 2024
736.78
765.68
734.75
765.38
3,402,521
+31.66(+4.31%)
May 03, 2024
741.74
743.73
729.10
733.72
4,603,025
-20.90(-2.77%)
May 02, 2024
776.02
776.02
753.01
754.62
3,260,666
-20.80(-2.68%)
May 01, 2024
773.44
781.27
766.94
775.43
2,808,946
-4.34(-0.56%)
Apr 30, 2024
773.68
794.14
766.35
779.77
7,448,384
+43.82(+5.95%)
Apr 29, 2024
734.50
739.32
728.37
735.95
2,733,342
+3.68(+0.50%)
Apr 26, 2024
722.25
736.20
719.77
732.26
2,012,790
+8.62(+1.19%)
Apr 25, 2024
723.77
726.75
717.08
723.64
2,612,600
-7.32(-1.00%)
Apr 24, 2024
751.36
751.36
727.54
730.95
2,136,531
-13.47(-1.81%)
Apr 23, 2024
739.94
744.89
730.20
744.42
2,045,304
+14.34(+1.96%)
Apr 22, 2024
728.50
736.62
724.19
730.09
2,357,554
+5.01(+0.69%)
Apr 19, 2024
747.88
748.73
720.84
725.07
3,511,523
-19.61(-2.63%)
Apr 18, 2024
748.14
750.92
742.50
744.68
1,719,904
-4.81(-0.64%)
Apr 17, 2024
757.91
770.52
743.61
749.49
3,075,257
+4.02(+0.54%)
Apr 16, 2024
750.40
751.86
741.74
745.47
2,573,788
-4.02(-0.54%)
Apr 15, 2024
758.78
766.69
748.25
749.49
2,362,267
-0.87(-0.12%)
Apr 12, 2024
758.28
762.20
748.51
750.36
2,499,290
-7.94(-1.05%)
Apr 11, 2024
758.49
762.03
749.72
758.30
1,598,352
-2.39(-0.31%)
Apr 10, 2024
750.00
763.96
745.56
760.68
1,703,036
+4.73(+0.63%)
Apr 09, 2024
776.32
776.50
749.37
755.95
2,468,502
-20.02(-2.58%)
Apr 08, 2024
783.68
783.86
772.03
775.97
1,666,489
-6.91(-0.88%)
Apr 05, 2024
764.17
785.37
761.79
782.88
2,117,033
+16.10(+2.10%)
Apr 04, 2024
780.21
786.56
766.51
766.77
2,356,082
-7.90(-1.02%)
Apr 03, 2024
764.39
785.91
764.11
774.67
3,048,311
+12.01(+1.57%)
Apr 02, 2024
753.78
763.77
752.22
762.66
2,600,997
+3.40(+0.45%)
Apr 01, 2024
774.68
776.18
752.54
759.26
2,925,730
-17.38(-2.24%)
Mar 28, 2024
778.99
792.32
775.12
776.64
3,215,046
-0.22(-0.03%)
Mar 27, 2024
777.38
783.92
766.07
776.86
2,301,410
+3.27(+0.42%)
Mar 26, 2024
772.88
777.00
767.69
773.58
2,102,319
+1.76(+0.23%)
Mar 25, 2024
769.79
777.16
766.84
771.82
1,808,893
+2.52(+0.33%)
Mar 22, 2024
768.69
775.68
765.97
769.30
1,984,397
+0.35(+0.05%)
Mar 21, 2024
772.68
779.21
757.59
768.95
3,019,920
-2.60(-0.34%)
Mar 20, 2024
768.80
771.84
755.35
771.54
2,040,746
+0.08(+0.01%)
Mar 19, 2024
757.15
772.53
753.72
771.47
2,560,438
+10.10(+1.33%)
Mar 18, 2024
760.98
768.37
756.96
761.36
2,525,142
+8.48(+1.13%)
Mar 15, 2024
754.10
759.60
746.43
752.89
3,736,422
-6.55(-0.86%)
Mar 14, 2024
763.65
766.69
748.12
759.44
2,651,456
+2.89(+0.38%)
Mar 13, 2024
755.71
759.48
744.44
756.55
2,361,125
+2.88(+0.38%)
Mar 12, 2024
739.70
754.68
736.75
753.66
2,703,473
+20.54(+2.80%)
Mar 11, 2024
750.93
755.51
726.38
733.12
3,976,800
-27.72(-3.64%)
Mar 08, 2024
778.67
778.67
753.72
760.84
4,061,878
-17.99(-2.31%)
Mar 07, 2024
770.53
791.64
759.83
778.83
3,980,067
+0.39(+0.05%)
Mar 06, 2024
782.96
786.51
772.68
778.44
2,517,730
+2.18(+0.28%)
Mar 05, 2024
783.97
787.19
767.97
776.27
3,171,326
-14.66(-1.85%)
Mar 04, 2024
795.09
799.42
784.83
790.93
3,857,252
+10.14(+1.30%)
Mar 01, 2024
767.71
782.75
762.83
780.79
4,254,805
+28.39(+3.77%)
Feb 29, 2024
751.80
755.17
742.76
752.40
3,928,854
-3.95(-0.52%)
Feb 28, 2024
760.95
761.70
750.38
756.35
2,719,265
-7.35(-0.96%)
Feb 27, 2024
753.62
771.63
744.17
763.70
2,772,427
-6.91(-0.90%)
Feb 26, 2024
769.99
778.89
767.81
770.61
2,245,087
+2.38(+0.31%)
Feb 23, 2024
772.68
776.33
760.96
768.23
2,398,889
-0.10(-0.01%)
Feb 22, 2024
762.28
773.80
754.98
768.33
3,168,176
+23.69(+3.18%)
Feb 21, 2024
736.82
748.23
731.99
744.64
3,548,100
-9.73(-1.29%)
Feb 20, 2024
788.66
792.03
751.92
754.37
4,705,525
-26.36(-3.38%)
Feb 16, 2024
769.72
793.12
762.20
780.73
5,021,335
+24.24(+3.20%)
Feb 15, 2024
754.51
761.69
748.73
756.49
2,510,384
+0.47(+0.06%)
Feb 14, 2024
744.55
762.75
743.73
756.02
3,404,128
+15.61(+2.11%)
Feb 13, 2024
727.66
740.42
727.66
740.41
2,867,234
+5.69(+0.77%)
Feb 12, 2024
738.25
738.25
723.95
734.72
2,940,696
-2.89(-0.39%)
Feb 09, 2024
732.96
743.13
731.08
737.61
2,843,702
+4.46(+0.61%)
Feb 08, 2024
725.81
738.45
723.25
733.14
4,804,564
+10.26(+1.42%)
Feb 07, 2024
707.93
738.43
704.58
722.88
5,807,666
+20.28(+2.89%)
Feb 06, 2024
739.44
739.44
688.72
702.60
8,215,898
-1.17(-0.17%)
Feb 05, 2024
688.64
709.42
680.18
703.76
7,593,588
+38.42(+5.77%)
Feb 02, 2024
660.10
670.30
657.46
665.35
3,029,685
+7.19(+1.09%)
Feb 01, 2024
645.10
658.24
640.95
658.15
2,500,324
+14.77(+2.30%)
Jan 31, 2024
648.14
661.26
634.80
643.38
4,733,896
+0.63(+0.10%)
Jan 30, 2024
643.47
644.57
638.79
642.76
2,012,339
-0.02(-0.00%)
Jan 29, 2024
639.29
643.42
637.56
642.78
2,726,015
+5.73(+0.90%)
Jan 26, 2024
635.15
637.39
628.33
637.05
2,418,691
+11.59(+1.85%)
Jan 25, 2024
625.21
630.43
622.53
625.46
2,415,361
-6.06(-0.96%)
Jan 24, 2024
631.34
640.95
629.82
631.51
2,283,625
+4.01(+0.64%)
Jan 23, 2024
625.53
627.83
612.70
627.51
2,548,731
-1.20(-0.19%)
Jan 22, 2024
627.83
630.46
622.85
628.71
2,035,862
+2.29(+0.37%)
Jan 19, 2024
620.24
627.42
617.86
626.41
3,135,845
+5.21(+0.84%)
Jan 18, 2024
619.14
621.73
610.59
621.20
3,395,764
-5.54(-0.88%)
Jan 17, 2024
637.25
638.31
623.03
626.74
2,131,077
-5.64(-0.89%)
Jan 16, 2024
641.69
645.50
631.49
632.38
2,420,626
-8.32(-1.30%)
Jan 12, 2024
636.00
641.78
630.83
640.70
2,075,431
+7.17(+1.13%)
Jan 11, 2024
632.20
637.55
625.97
633.53
2,697,952
+5.51(+0.88%)
Jan 10, 2024
626.32
634.86
623.60
628.02
2,685,604
+4.69(+0.75%)
Jan 09, 2024
627.93
632.24
621.57
623.32
2,927,597
-0.55(-0.09%)
Jan 08, 2024
620.28
623.90
607.49
623.87
2,460,879
+7.45(+1.21%)
Jan 05, 2024
611.88
617.80
608.09
616.42
2,420,398
+4.04(+0.66%)
Jan 04, 2024
623.10
634.22
611.15
612.38
6,287,270
-3.19(-0.52%)
Jan 03, 2024
597.93
617.70
596.74
615.57
5,139,939
+25.41(+4.31%)
Jan 02, 2024
578.41
590.68
577.05
590.16
3,241,564
+9.25(+1.59%)
Dec 29, 2023
580.84
584.15
577.47
580.91
2,006,976
+2.06(+0.36%)
Dec 28, 2023
579.97
584.67
578.00
578.85
1,979,608
-0.66(-0.11%)
Dec 27, 2023
568.53
581.67
568.53
579.50
2,169,518
+10.80(+1.90%)
Dec 26, 2023
567.54
570.80
565.68
568.70
1,697,428
+0.28(+0.05%)
Dec 22, 2023
571.04
573.91
565.46
568.42
2,233,773
-1.61(-0.28%)
Dec 21, 2023
569.44
573.02
565.07
570.03
1,792,967
+1.78(+0.31%)
Dec 20, 2023
574.49
577.86
568.06
568.24
2,618,848
-9.57(-1.66%)
Dec 19, 2023
578.25
583.09
575.26
577.81
2,199,760
+0.05(+0.01%)
Dec 18, 2023
574.48
581.04
573.72
577.76
3,043,717
+7.69(+1.35%)
Dec 15, 2023
570.13
571.73
559.71
570.07
5,345,322
-1.62(-0.28%)
Dec 14, 2023
592.45
592.45
566.73
571.69
5,291,502
-23.75(-3.99%)
Dec 13, 2023
581.25
596.61
580.30
595.44
3,224,697
+12.70(+2.18%)
Dec 12, 2023
579.99
583.83
576.17
582.74
2,856,317
+0.72(+0.12%)
Dec 11, 2023
596.60
599.12
565.45
582.03
5,632,540
-13.96(-2.34%)
Dec 08, 2023
586.97
596.24
582.75
595.99
2,455,258
+9.75(+1.66%)
Dec 07, 2023
586.25
586.84
575.62
586.24
2,101,601
-0.98(-0.17%)
Dec 06, 2023
588.70
591.85
582.38
587.22
2,099,606
+1.10(+0.19%)
Dec 05, 2023
581.27
589.76
577.38
586.12
1,968,593
+2.46(+0.42%)
Dec 04, 2023
580.12
585.07
572.35
583.66
2,585,483
+1.63(+0.28%)
Dec 01, 2023
589.66
599.89
580.99
582.03
3,651,165
-6.98(-1.18%)
Nov 30, 2023
589.42
594.17
584.19
589.00
5,677,388
-0.82(-0.14%)
Nov 29, 2023
590.16
592.49
582.42
589.82
1,914,791
+0.26(+0.04%)
Nov 28, 2023
589.96
593.33
587.33
589.56
1,798,193
+0.07(+0.01%)
Nov 27, 2023
599.10
601.61
589.10
589.49
2,637,398
-9.54(-1.59%)
Nov 24, 2023
596.30
601.42
594.92
599.03
1,346,318
+5.99(+1.01%)
Nov 22, 2023
593.35
597.11
584.73
593.04
2,059,785
+2.48(+0.42%)
Nov 21, 2023
596.38
599.49
589.73
590.56
1,856,339
-4.98(-0.84%)
Nov 20, 2023
589.40
602.77
588.65
595.54
2,837,105
+5.87(+1.00%)
Nov 17, 2023
590.41
594.12
585.18
589.67
2,637,821
+2.95(+0.50%)
Nov 16, 2023
589.46
593.04
579.74
586.72
3,039,847
+0.21(+0.04%)
Nov 15, 2023
608.77
610.80
582.40
586.51
4,299,875
-22.20(-3.65%)
Nov 14, 2023
606.12
613.92
600.59
608.71
3,839,259
-0.76(-0.12%)
Nov 13, 2023
591.21
615.48
575.09
609.47
5,772,782
+14.92(+2.51%)
Nov 10, 2023
591.86
595.69
582.90
594.55
3,669,480
+6.36(+1.08%)
Nov 09, 2023
611.51
612.40
580.35
588.19
6,308,425
-27.66(-4.49%)
Nov 08, 2023
604.45
622.56
589.05
615.86
7,805,906
+19.10(+3.20%)
Nov 07, 2023
593.84
598.76
587.00
596.76
3,184,195
+4.72(+0.80%)
Nov 06, 2023
568.08
594.55
567.99
592.04
3,997,450
+27.24(+4.82%)
Nov 03, 2023
575.37
579.91
564.18
564.81
3,153,412
-12.41(-2.15%)
Nov 02, 2023
575.27
594.28
568.97
577.22
5,208,131
+25.69(+4.66%)
Nov 01, 2023
552.07
555.48
548.35
551.53
2,950,101
+0.53(+0.10%)
Oct 31, 2023
565.96
566.60
544.72
551.00
3,680,305
-11.72(-2.08%)
Oct 30, 2023
568.19
570.18
559.58
562.72
2,302,789
+5.45(+0.98%)
Oct 27, 2023
560.03
567.79
553.70
557.27
2,731,802
-7.83(-1.39%)
Oct 26, 2023
576.93
577.93
563.17
565.10
2,861,114
-18.26(-3.13%)
Oct 25, 2023
593.78
596.53
582.77
583.36
2,294,785
-5.94(-1.01%)
Oct 24, 2023
576.93
591.38
576.04
589.30
2,646,198
+15.70(+2.74%)
Oct 23, 2023
582.96
585.23
573.09
573.60
2,796,430
-7.95(-1.37%)
Oct 20, 2023
586.88
593.76
577.81
581.55
3,686,343
-6.13(-1.04%)
Oct 19, 2023
601.80
601.80
575.28
587.68
3,511,361
-16.35(-2.71%)
Oct 18, 2023
604.03
612.62
600.05
604.03
2,060,781
-1.06(-0.18%)
Oct 17, 2023
615.73
617.12
599.35
605.09
2,926,686
-8.29(-1.35%)
Oct 16, 2023
607.76
618.69
605.21
613.38
2,957,136
+7.40(+1.22%)
Oct 13, 2023
614.62
626.64
599.38
605.98
3,993,464
-1.29(-0.21%)
Oct 12, 2023
602.26
609.76
599.02
607.27
4,084,571
+5.19(+0.86%)
Oct 11, 2023
593.05
605.57
581.92
602.08
5,879,568
+25.83(+4.48%)
Oct 10, 2023
566.99
582.85
566.72
576.25
3,539,504
+7.51(+1.32%)
Oct 09, 2023
561.04
576.73
560.60
568.74
4,230,288
+6.50(+1.16%)
Oct 06, 2023
541.12
563.37
539.84
562.23
4,770,468
+23.61(+4.38%)
Oct 05, 2023
530.72
539.63
528.80
538.62
2,965,974
+9.97(+1.89%)
Oct 04, 2023
522.78
533.34
520.86
528.65
2,275,292
+6.24(+1.19%)
Oct 03, 2023
533.17
534.50
513.84
522.41
3,283,055
-13.03(-2.43%)
Oct 02, 2023
533.18
537.78
524.02
535.44
2,824,848
+1.15(+0.22%)
Sep 29, 2023
542.61
543.20
529.39
534.29
2,987,404
-7.28(-1.34%)
Sep 28, 2023
548.41
548.76
538.53
541.57
2,190,184
-5.28(-0.97%)
Sep 27, 2023
546.98
548.77
540.79
546.85
2,014,733
-0.25(-0.05%)
Sep 26, 2023
547.79
551.20
545.10
547.10
1,874,205
-2.27(-0.41%)
Sep 25, 2023
547.19
549.45
548.50
549.37
1,695,105
+1.74(+0.32%)
Sep 22, 2023
545.91
552.55
544.73
547.63
2,370,620
+0.41(+0.07%)
Sep 21, 2023
564.19
565.00
539.63
547.22
4,072,666
-19.41(-3.42%)
Sep 20, 2023
570.39
572.21
566.18
566.63
1,880,291
-5.29(-0.93%)
Sep 19, 2023
568.60
575.35
567.61
571.92
2,197,212
+3.66(+0.64%)
Sep 18, 2023
574.95
574.95
561.43
568.26
2,737,656
-4.36(-0.76%)
Sep 15, 2023
588.87
590.92
572.02
572.62
5,972,801
-15.87(-2.70%)
Sep 14, 2023
596.07
598.66
586.89
588.48
3,261,396
-7.23(-1.21%)
Sep 13, 2023
591.52
597.57
588.57
595.71
3,142,910
-0.42(-0.07%)
Sep 12, 2023
587.85
597.95
584.74
596.13
3,228,387
+3.72(+0.63%)
Sep 11, 2023
584.05
595.00
581.39
592.41
3,896,577
+9.05(+1.55%)
Sep 08, 2023
569.30
584.44
568.20
583.36
4,334,011
+13.16(+2.31%)
Sep 07, 2023
561.21
573.26
559.65
570.20
3,726,179
+13.21(+2.37%)
Sep 06, 2023
558.05
558.62
549.78
556.99
2,437,110
+1.75(+0.32%)
Sep 05, 2023
556.27
558.96
553.77
555.24
2,268,967
+1.07(+0.19%)
Sep 01, 2023
553.38
556.25
550.58
554.16
2,041,636
+2.89(+0.53%)
Aug 31, 2023
544.13
554.46
540.13
551.27
3,059,426
+6.18(+1.13%)
Aug 30, 2023
552.08
554.80
544.15
545.09
2,202,563
-5.88(-1.07%)
Aug 29, 2023
550.52
553.40
546.95
550.97
1,710,033
-0.02(-0.00%)
Aug 28, 2023
547.22
553.29
547.21
550.99
1,380,804
+0.27(+0.05%)
Aug 25, 2023
546.72
553.15
544.19
550.72
1,857,470
+5.62(+1.03%)
Aug 24, 2023
549.78
554.04
544.41
545.10
1,785,990
-5.33(-0.97%)
Aug 23, 2023
553.78
554.05
545.31
550.43
2,132,265
-0.30(-0.05%)
Aug 22, 2023
546.62
553.15
544.39
550.73
1,947,067
+3.59(+0.66%)
Aug 21, 2023
544.10
550.57
542.87
547.14
2,317,274
+3.60(+0.66%)
Aug 18, 2023
532.20
544.87
531.08
543.54
2,974,382
+8.72(+1.63%)
Aug 17, 2023
540.34
545.90
534.55
534.82
2,563,108
-8.53(-1.57%)
Aug 16, 2023
544.51
549.95
539.63
543.35
2,610,414
-0.38(-0.07%)
Aug 15, 2023
534.89
544.40
530.96
543.73
2,839,846
+8.57(+1.60%)
Aug 14, 2023
528.47
539.43
526.45
535.16
4,001,950
+10.79(+2.06%)
Aug 11, 2023
519.84
527.87
516.14
524.36
2,543,157
+6.89(+1.33%)
Aug 10, 2023
519.59
524.82
516.13
517.48
4,138,718
-4.85(-0.93%)
Aug 09, 2023
516.51
528.58
513.06
522.33
5,415,719
+4.60(+0.89%)
Aug 08, 2023
502.25
534.01
498.98
517.73
15,198,772
+67.02(+14.87%)
Aug 07, 2023
449.89
451.63
447.24
450.71
2,463,475
+4.56(+1.02%)
Aug 04, 2023
445.91
449.12
443.58
446.16
1,884,322
+0.33(+0.07%)
Aug 03, 2023
447.43
450.73
444.94
445.83
2,432,194
-5.28(-1.17%)
Aug 02, 2023
451.86
458.22
447.97
451.11
2,384,633
+1.38(+0.31%)
Aug 01, 2023
451.97
453.98
448.10
449.73
1,752,481
-1.45(-0.32%)
Jul 31, 2023
455.62
455.62
447.46
451.18
2,126,090
-3.90(-0.86%)
Jul 28, 2023
451.76
456.16
448.43
455.08
1,449,072
+3.46(+0.77%)
Jul 27, 2023
449.96
455.28
448.90
451.62
1,897,572
+1.39(+0.31%)
Jul 26, 2023
451.63
451.63
443.25
450.23
1,974,153
-3.92(-0.86%)
Jul 25, 2023
454.37
457.50
453.21
454.15
1,752,239
-1.77(-0.39%)
Jul 24, 2023
458.57
462.19
454.28
455.92
2,206,708
-2.70(-0.59%)
Jul 21, 2023
461.96
463.58
458.55
458.61
2,243,543
-1.77(-0.38%)
Jul 20, 2023
451.78
461.77
451.65
460.38
2,643,642
+10.18(+2.26%)
Jul 19, 2023
448.05
451.63
445.23
450.20
2,229,225
+2.34(+0.52%)
Jul 18, 2023
443.64
449.96
441.74
447.86
2,253,907
+4.03(+0.91%)
Jul 17, 2023
446.12
447.27
439.97
443.82
2,365,765
-2.30(-0.52%)
Jul 14, 2023
437.83
447.11
437.60
446.13
2,977,088
+14.65(+3.40%)
Jul 13, 2023
436.97
438.96
431.12
431.48
2,885,551
-5.86(-1.34%)
Jul 12, 2023
435.22
441.01
431.79
437.33
3,130,926
+1.20(+0.28%)
Jul 11, 2023
446.66
447.22
434.37
436.13
3,599,238
-13.67(-3.04%)
Jul 10, 2023
449.60
451.30
446.38
449.80
2,026,330
+1.07(+0.24%)
Jul 07, 2023
458.90
460.17
447.89
448.73
2,936,513
-11.05(-2.40%)
Jul 06, 2023
459.69
464.13
458.20
459.78
2,209,150
-2.47(-0.53%)
Jul 05, 2023
458.67
463.79
456.59
462.25
2,146,259
+4.25(+0.93%)
Jul 03, 2023
462.80
462.80
453.98
458.00
2,129,763
-7.50(-1.61%)
Jun 30, 2023
461.20
466.39
460.56
465.50
3,199,774
+4.46(+0.97%)
Jun 29, 2023
455.66
462.38
454.11
461.05
2,127,966
+5.75(+1.26%)
Jun 28, 2023
465.04
465.06
453.93
455.30
2,875,742
-5.76(-1.25%)
Jun 27, 2023
459.07
464.51
448.35
461.06
4,169,272
+11.65(+2.59%)
Jun 26, 2023
461.81
461.81
445.59
449.40
3,237,201
-6.03(-1.33%)
Jun 23, 2023
453.61
456.60
448.97
455.44
4,912,457
+1.15(+0.25%)
Jun 22, 2023
451.63
458.83
450.45
454.29
2,934,868
+4.65(+1.03%)
Jun 21, 2023
451.13
451.96
446.87
449.64
2,365,144
+1.04(+0.23%)
Jun 20, 2023
442.55
451.51
441.81
448.60
2,525,304
+4.21(+0.95%)
Jun 16, 2023
452.42
453.59
444.18
444.39
4,327,809
-6.17(-1.37%)
Jun 15, 2023
444.68
453.19
444.37
450.56
2,303,724
+6.16(+1.39%)
Jun 14, 2023
441.00
445.45
440.25
444.40
2,179,581
+1.99(+0.45%)
Jun 13, 2023
440.38
444.08
438.97
442.42
1,779,352
+0.41(+0.09%)
Jun 12, 2023
442.84
443.68
435.43
442.01
2,585,848
-0.73(-0.16%)
Jun 09, 2023
445.97
445.97
439.32
442.73
2,097,895
+0.38(+0.09%)
Jun 08, 2023
432.65
444.15
429.13
442.36
2,055,842
+9.22(+2.13%)
Jun 07, 2023
436.94
443.38
432.45
433.13
2,476,368
-6.65(-1.51%)
Jun 06, 2023
444.51
445.54
436.76
439.79
1,507,124
-1.18(-0.27%)
Jun 05, 2023
439.72
444.48
437.98
440.97
2,343,654
+1.92(+0.44%)
Jun 02, 2023
436.70
441.40
433.55
439.05
2,517,713
+5.80(+1.34%)
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.