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
Spectrum Brands Holdings Inc
(NY:
SPB
)
92.06
-1.29 (-1.38%)
Official Closing Price
Updated: 7:00 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, 2015
489.23
489.23
479.76
483.57
82,154
-5.45(-1.11%)
Apr 29, 2015
476.06
496.74
476.00
489.02
93,721
+23.17(+4.97%)
Apr 28, 2015
462.20
466.59
462.04
465.85
27,580
+2.59(+0.56%)
Apr 27, 2015
464.53
466.43
461.67
463.26
27,359
-0.58(-0.13%)
Apr 24, 2015
464.21
465.16
461.41
463.84
58,053
+0.79(+0.17%)
Apr 23, 2015
461.73
464.95
461.57
463.05
29,301
+0.26(+0.06%)
Apr 22, 2015
462.52
464.11
461.09
462.78
24,301
+1.11(+0.24%)
Apr 21, 2015
465.96
466.17
458.66
461.67
41,197
-0.58(-0.13%)
Apr 20, 2015
462.89
464.05
459.77
462.25
30,057
+2.65(+0.58%)
Apr 17, 2015
463.37
465.22
458.45
459.61
32,679
-7.04(-1.51%)
Apr 16, 2015
464.26
466.75
462.73
466.64
29,154
+2.43(+0.52%)
Apr 15, 2015
464.48
468.81
462.04
464.21
25,683
+1.22(+0.26%)
Apr 14, 2015
462.41
465.53
459.61
462.99
37,770
-0.85(-0.18%)
Apr 13, 2015
464.26
467.70
461.99
463.84
31,391
+1.06(+0.23%)
Apr 10, 2015
463.74
467.17
461.41
462.78
26,787
-0.58(-0.13%)
Apr 09, 2015
466.54
468.87
461.20
463.37
24,396
-2.54(-0.54%)
Apr 08, 2015
469.45
472.25
462.84
465.90
54,344
-2.64(-0.56%)
Apr 07, 2015
462.89
471.67
460.51
468.55
76,742
+5.13(+1.11%)
Apr 06, 2015
464.90
464.90
454.95
463.42
341,709
-3.28(-0.70%)
Apr 02, 2015
462.41
466.70
466.70
466.70
148,668
-4.65(-0.99%)
Apr 01, 2015
474.26
475.69
463.77
471.35
90,748
-2.33(-0.49%)
Mar 31, 2015
478.70
481.66
472.04
473.68
67,361
-7.41(-1.54%)
Mar 30, 2015
479.92
483.99
477.96
481.08
54,963
+5.24(+1.10%)
Mar 27, 2015
479.55
482.88
475.48
475.85
43,941
-3.86(-0.80%)
Mar 26, 2015
478.65
484.68
476.32
479.71
41,682
-3.81(-0.79%)
Mar 25, 2015
496.00
498.30
480.34
483.52
41,317
-12.75(-2.57%)
Mar 24, 2015
494.31
498.69
492.08
496.26
51,061
+2.80(+0.57%)
Mar 23, 2015
495.15
496.95
492.30
493.46
20,491
-0.16(-0.03%)
Mar 20, 2015
497.16
497.16
489.33
493.62
30,881
+0.11(+0.02%)
Mar 19, 2015
489.12
493.67
488.43
493.51
45,805
+4.39(+0.90%)
Mar 18, 2015
483.62
490.55
479.28
489.12
32,658
+6.40(+1.33%)
Mar 17, 2015
483.89
485.90
479.44
482.72
50,159
-4.60(-0.94%)
Mar 16, 2015
484.47
493.41
478.54
487.32
63,795
+1.69(+0.35%)
Mar 13, 2015
491.82
495.31
484.42
485.63
45,065
-8.04(-1.63%)
Mar 12, 2015
488.22
495.05
487.17
493.67
29,694
+5.50(+1.13%)
Mar 11, 2015
488.06
488.75
483.30
488.17
55,913
+1.59(+0.33%)
Mar 10, 2015
490.92
491.18
486.53
486.58
37,405
-7.46(-1.51%)
Mar 09, 2015
494.99
497.11
490.50
494.04
30,064
+1.11(+0.23%)
Mar 06, 2015
498.17
506.26
490.44
492.93
50,536
-6.93(-1.39%)
Mar 05, 2015
504.78
505.04
497.27
499.86
47,285
-2.27(-0.45%)
Mar 04, 2015
501.34
501.66
494.73
502.13
46,469
+0.48(+0.09%)
Mar 03, 2015
502.45
502.45
497.95
501.66
36,156
-1.00(-0.20%)
Mar 02, 2015
497.06
503.61
495.05
502.66
33,981
+7.19(+1.45%)
Feb 27, 2015
497.48
497.74
489.81
495.47
47,533
-1.16(-0.23%)
Feb 26, 2015
499.54
499.54
493.35
496.63
30,992
-3.91(-0.78%)
Feb 25, 2015
498.64
500.65
496.26
500.55
29,513
+3.38(+0.68%)
Feb 24, 2015
502.45
502.45
495.52
497.16
60,164
-4.71(-0.94%)
Feb 23, 2015
496.69
502.24
493.83
501.87
49,751
+5.45(+1.10%)
Feb 20, 2015
497.06
497.06
489.81
496.42
42,816
+0.79(+0.16%)
Feb 19, 2015
497.69
499.54
493.51
495.63
31,385
+1.43(+0.29%)
Feb 18, 2015
498.91
501.87
491.18
494.20
45,696
-6.03(-1.21%)
Feb 17, 2015
495.68
502.11
492.24
500.23
56,323
+2.80(+0.56%)
Feb 13, 2015
493.19
497.43
497.43
497.43
29,003
+4.23(+0.86%)
Feb 12, 2015
490.66
493.72
487.59
493.19
32,445
+3.12(+0.64%)
Feb 11, 2015
490.29
492.51
484.31
490.07
50,448
-0.74(-0.15%)
Feb 10, 2015
492.82
494.04
486.74
490.81
62,765
-0.11(-0.02%)
Feb 09, 2015
493.56
495.36
488.43
490.92
70,297
-4.81(-0.97%)
Feb 06, 2015
504.09
504.09
492.30
495.73
88,652
-7.93(-1.58%)
Feb 05, 2015
506.79
513.87
499.44
503.67
124,921
+11.58(+2.35%)
Feb 04, 2015
486.27
493.25
485.52
492.08
99,001
+4.34(+0.89%)
Feb 03, 2015
483.20
488.65
478.49
487.75
50,587
+4.92(+1.02%)
Feb 02, 2015
475.26
483.99
472.62
482.83
53,119
+8.51(+1.80%)
Jan 30, 2015
477.17
477.91
471.46
474.31
83,242
-4.34(-0.91%)
Jan 29, 2015
478.86
482.35
476.00
478.65
76,677
+2.27(+0.48%)
Jan 28, 2015
489.33
489.70
476.27
476.38
62,359
-10.52(-2.16%)
Jan 27, 2015
492.72
494.09
483.20
486.90
50,283
-8.89(-1.79%)
Jan 26, 2015
498.17
499.52
493.46
495.79
28,515
-1.06(-0.21%)
Jan 23, 2015
509.17
509.17
495.05
496.84
59,810
-13.80(-2.70%)
Jan 22, 2015
500.18
510.65
494.62
510.65
70,592
+12.85(+2.58%)
Jan 21, 2015
496.79
501.66
494.24
497.80
40,604
+0.00(+0.00%)
Jan 20, 2015
500.81
503.21
492.45
497.80
46,219
-0.90(-0.18%)
Jan 16, 2015
490.55
499.44
490.55
498.69
54,936
+5.66(+1.15%)
Jan 15, 2015
516.47
516.62
490.44
493.04
91,237
-23.43(-4.54%)
Jan 14, 2015
510.96
517.21
509.59
516.47
36,174
+0.85(+0.16%)
Jan 13, 2015
515.46
522.71
509.75
515.62
49,202
+2.75(+0.54%)
Jan 12, 2015
509.70
512.87
506.05
512.87
56,593
+3.12(+0.61%)
Jan 09, 2015
505.52
511.65
500.44
509.75
69,960
+5.55(+1.10%)
Jan 08, 2015
503.56
509.48
502.40
504.19
68,524
+5.02(+1.01%)
Jan 07, 2015
497.27
503.93
495.05
499.17
58,280
+6.66(+1.35%)
Jan 06, 2015
498.54
500.44
488.94
492.51
112,709
-3.38(-0.68%)
Jan 05, 2015
485.26
499.06
478.65
495.89
87,448
-1.96(-0.39%)
Jan 02, 2015
505.31
508.36
494.04
497.85
69,659
-8.20(-1.62%)
Dec 31, 2014
510.12
506.05
506.05
506.05
45,018
-2.43(-0.48%)
Dec 30, 2014
511.71
515.62
505.46
508.48
46,665
-3.65(-0.71%)
Dec 29, 2014
513.87
517.89
510.75
512.13
39,853
-3.44(-0.67%)
Dec 26, 2014
513.98
517.21
511.76
515.57
17,064
+1.75(+0.34%)
Dec 24, 2014
516.89
513.82
513.82
513.82
12,762
-2.59(-0.50%)
Dec 23, 2014
514.88
520.22
510.93
516.41
47,011
+4.55(+0.89%)
Dec 22, 2014
512.50
514.56
507.12
511.86
42,492
+0.21(+0.04%)
Dec 19, 2014
505.62
511.81
501.18
511.65
64,953
+5.50(+1.09%)
Dec 18, 2014
510.23
510.23
498.59
506.15
88,936
+4.18(+0.83%)
Dec 17, 2014
498.01
505.04
493.46
501.97
45,489
+5.18(+1.04%)
Dec 16, 2014
493.62
504.22
491.87
496.79
75,279
+2.64(+0.54%)
Dec 15, 2014
501.60
503.61
493.51
494.15
53,470
-5.02(-1.01%)
Dec 12, 2014
496.79
502.66
493.78
499.17
50,702
+0.90(+0.18%)
Dec 11, 2014
491.87
503.14
491.66
498.27
58,824
+6.93(+1.41%)
Dec 10, 2014
493.56
496.95
491.13
491.34
57,212
-2.86(-0.58%)
Dec 09, 2014
486.80
501.71
484.94
494.20
126,394
+1.00(+0.20%)
Dec 08, 2014
499.20
504.83
492.98
493.19
94,898
-8.25(-1.65%)
Dec 05, 2014
494.52
502.40
492.40
501.44
82,777
+6.56(+1.33%)
Dec 04, 2014
488.12
498.80
486.80
494.89
88,377
+8.83(+1.82%)
Dec 03, 2014
481.03
490.97
479.65
486.05
148,079
+1.00(+0.21%)
Dec 02, 2014
483.89
490.50
483.89
485.05
97,689
-0.05(-0.01%)
Dec 01, 2014
486.58
491.87
470.82
485.10
159,848
-1.32(-0.27%)
Nov 28, 2014
464.42
488.22
462.25
486.42
62,528
+10.47(+2.20%)
Nov 26, 2014
477.12
475.95
475.95
475.95
154,397
+1.27(+0.27%)
Nov 25, 2014
476.80
480.62
473.94
474.68
115,609
-1.11(-0.23%)
Nov 24, 2014
475.95
479.39
474.05
475.79
224,804
+0.37(+0.08%)
Nov 21, 2014
486.21
486.21
474.15
475.42
108,215
-1.43(-0.30%)
Nov 20, 2014
470.56
483.25
463.42
476.85
115,548
-6.56(-1.36%)
Nov 19, 2014
479.23
484.26
476.85
483.41
47,922
+4.87(+1.02%)
Nov 18, 2014
480.02
483.62
476.80
478.54
36,125
+1.00(+0.21%)
Nov 17, 2014
480.34
481.16
476.22
477.54
32,288
-4.23(-0.88%)
Nov 14, 2014
478.01
483.89
476.43
481.77
30,965
+2.54(+0.53%)
Nov 13, 2014
480.76
487.75
477.75
479.23
67,168
+0.95(+0.20%)
Nov 12, 2014
478.44
480.33
477.06
478.28
45,609
-0.53(-0.11%)
Nov 11, 2014
481.56
482.47
478.75
478.81
28,738
-1.80(-0.37%)
Nov 10, 2014
480.24
485.58
476.16
480.61
25,755
+1.96(+0.41%)
Nov 07, 2014
480.45
483.52
477.12
478.65
23,444
-2.59(-0.54%)
Nov 06, 2014
478.44
483.52
478.44
481.24
29,186
+1.75(+0.36%)
Nov 05, 2014
481.93
485.26
477.38
479.50
22,550
-0.85(-0.18%)
Nov 04, 2014
483.62
485.05
477.27
480.34
30,094
-3.75(-0.78%)
Nov 03, 2014
479.13
488.12
479.13
484.10
38,939
+4.97(+1.04%)
Oct 31, 2014
479.76
485.15
476.96
479.13
27,164
+2.33(+0.49%)
Oct 30, 2014
472.46
478.54
469.34
476.80
22,725
+2.49(+0.52%)
Oct 29, 2014
472.25
478.97
471.22
474.31
47,126
+1.32(+0.28%)
Oct 28, 2014
472.46
472.99
468.92
472.99
27,814
+3.28(+0.70%)
Oct 27, 2014
468.87
469.82
468.34
469.71
20,500
+1.38(+0.29%)
Oct 24, 2014
467.12
470.35
464.32
468.34
22,656
+0.48(+0.10%)
Oct 23, 2014
472.83
474.58
466.17
467.86
36,332
-0.32(-0.07%)
Oct 22, 2014
470.77
474.79
467.75
468.18
28,445
-2.59(-0.55%)
Oct 21, 2014
464.00
474.63
461.51
470.77
49,455
+8.88(+1.92%)
Oct 20, 2014
451.09
462.52
449.48
461.88
48,182
+9.63(+2.13%)
Oct 17, 2014
448.56
453.53
447.97
452.26
17,621
+6.88(+1.54%)
Oct 16, 2014
439.67
449.45
438.77
445.38
23,051
+2.80(+0.63%)
Oct 15, 2014
440.31
444.38
428.56
442.58
80,442
-3.12(-0.70%)
Oct 14, 2014
439.94
446.70
437.18
445.70
62,433
+1.16(+0.26%)
Oct 13, 2014
455.06
456.23
442.10
444.54
77,993
-8.09(-1.79%)
Oct 10, 2014
460.93
464.05
452.10
452.63
38,629
-10.00(-2.16%)
Oct 09, 2014
471.99
474.67
461.88
462.62
20,130
-7.51(-1.60%)
Oct 08, 2014
470.88
473.73
468.07
470.13
37,024
-0.11(-0.02%)
Oct 07, 2014
471.40
478.23
470.03
470.24
34,270
-3.12(-0.66%)
Oct 06, 2014
477.33
477.59
468.34
473.36
24,302
-0.37(-0.08%)
Oct 03, 2014
471.25
475.69
468.92
473.73
56,530
+3.49(+0.74%)
Oct 02, 2014
465.37
472.04
460.67
470.24
38,472
+3.86(+0.83%)
Oct 01, 2014
479.34
480.45
465.06
466.38
77,307
-12.43(-2.60%)
Sep 30, 2014
478.54
479.34
475.19
478.81
45,487
+0.90(+0.19%)
Sep 29, 2014
475.53
479.15
472.46
477.91
32,701
+0.74(+0.16%)
Sep 26, 2014
474.00
480.98
473.25
477.17
59,522
+2.70(+0.57%)
Sep 25, 2014
471.93
475.69
467.52
474.47
72,928
+1.53(+0.32%)
Sep 24, 2014
468.28
473.62
462.84
472.94
55,730
+4.55(+0.97%)
Sep 23, 2014
465.64
471.91
465.43
468.39
65,722
+12.85(+2.82%)
Sep 22, 2014
455.64
458.29
451.46
455.54
42,836
-0.48(-0.10%)
Sep 19, 2014
456.70
459.87
454.37
456.01
25,014
-1.27(-0.28%)
Sep 18, 2014
456.60
460.51
450.53
457.28
31,261
+1.06(+0.23%)
Sep 17, 2014
457.60
459.19
453.37
456.23
15,769
-1.96(-0.43%)
Sep 16, 2014
454.69
459.29
453.18
458.18
12,821
+3.44(+0.76%)
Sep 15, 2014
456.07
457.60
453.00
454.74
28,375
+0.27(+0.06%)
Sep 12, 2014
455.17
455.38
448.24
454.48
18,690
-0.74(-0.16%)
Sep 11, 2014
456.33
460.08
453.74
455.22
15,648
-1.27(-0.28%)
Sep 10, 2014
458.13
460.40
452.71
456.49
14,231
-0.37(-0.08%)
Sep 09, 2014
454.95
457.65
453.41
456.86
16,312
+2.01(+0.44%)
Sep 08, 2014
456.33
460.67
451.30
454.85
18,037
-0.95(-0.21%)
Sep 05, 2014
457.55
458.13
453.69
455.80
13,757
-1.32(-0.29%)
Sep 04, 2014
457.44
462.47
455.64
457.12
29,489
+2.28(+0.50%)
Sep 03, 2014
460.35
460.35
453.63
454.85
22,569
-4.50(-0.98%)
Sep 02, 2014
457.39
464.95
456.81
459.35
31,701
+1.32(+0.29%)
Aug 29, 2014
459.66
458.02
458.02
458.02
19,985
-2.11(-0.46%)
Aug 28, 2014
452.26
460.14
449.88
460.14
36,617
+5.29(+1.16%)
Aug 27, 2014
457.33
458.34
454.74
454.85
22,390
-3.33(-0.73%)
Aug 26, 2014
459.19
460.14
457.02
458.18
20,231
-1.96(-0.43%)
Aug 25, 2014
457.12
461.46
455.06
460.14
20,495
+5.29(+1.16%)
Aug 22, 2014
454.37
459.29
454.06
454.85
18,905
-0.63(-0.14%)
Aug 21, 2014
456.49
457.84
452.79
455.48
16,559
-0.64(-0.14%)
Aug 20, 2014
456.75
458.39
454.06
456.12
20,595
-2.43(-0.53%)
Aug 19, 2014
459.77
459.77
455.38
458.55
18,206
-1.48(-0.32%)
Aug 18, 2014
460.14
467.54
458.08
460.03
50,256
+1.11(+0.24%)
Aug 15, 2014
454.80
459.29
454.11
458.92
24,471
+1.59(+0.35%)
Aug 14, 2014
453.32
458.23
452.20
457.33
26,664
+3.49(+0.77%)
Aug 13, 2014
458.66
459.56
453.53
453.84
37,463
-4.92(-1.07%)
Aug 12, 2014
459.13
459.77
456.91
458.76
17,961
-1.27(-0.28%)
Aug 11, 2014
455.32
461.94
455.32
460.03
35,449
+7.04(+1.55%)
Aug 08, 2014
447.29
453.30
445.28
453.00
13,872
+5.50(+1.23%)
Aug 07, 2014
447.71
452.73
445.38
447.50
22,607
+1.59(+0.36%)
Aug 06, 2014
439.94
447.29
439.94
445.91
21,474
+5.29(+1.20%)
Aug 05, 2014
440.09
443.85
437.08
440.62
20,788
-0.63(-0.14%)
Aug 04, 2014
444.48
448.51
441.10
441.26
38,419
-2.38(-0.54%)
Aug 01, 2014
440.09
446.76
437.98
443.64
44,573
+2.54(+0.58%)
Jul 31, 2014
444.43
446.33
435.49
441.10
56,746
-5.92(-1.33%)
Jul 30, 2014
432.58
459.33
428.40
447.02
88,615
+15.23(+3.53%)
Jul 29, 2014
436.71
438.19
430.79
431.79
61,731
-3.81(-0.87%)
Jul 28, 2014
438.24
439.94
434.12
435.60
44,659
-2.54(-0.58%)
Jul 25, 2014
441.79
441.89
437.50
438.14
40,778
-4.60(-1.04%)
Jul 24, 2014
441.68
447.71
439.44
442.74
28,737
+1.69(+0.38%)
Jul 23, 2014
439.67
441.47
435.86
441.05
22,444
+1.00(+0.23%)
Jul 22, 2014
439.51
444.38
438.45
440.04
47,534
+2.06(+0.47%)
Jul 21, 2014
439.99
440.75
435.76
437.98
32,714
-4.76(-1.08%)
Jul 18, 2014
442.58
444.48
439.74
442.74
39,275
+0.90(+0.20%)
Jul 17, 2014
442.90
445.09
441.26
441.84
27,520
-4.76(-1.07%)
Jul 16, 2014
448.71
450.68
444.59
446.60
30,103
+1.38(+0.31%)
Jul 15, 2014
448.56
450.41
443.90
445.22
36,202
-2.54(-0.57%)
Jul 14, 2014
451.68
455.06
447.39
447.76
21,270
-2.12(-0.47%)
Jul 11, 2014
452.94
453.10
447.81
449.88
76,226
-4.44(-0.98%)
Jul 10, 2014
445.22
456.12
444.32
454.32
51,958
+2.65(+0.59%)
Jul 09, 2014
451.36
454.32
448.93
451.68
39,782
+0.05(+0.01%)
Jul 08, 2014
454.85
457.44
446.44
451.62
100,170
-5.39(-1.18%)
Jul 07, 2014
465.59
465.75
455.54
457.02
64,597
-9.41(-2.02%)
Jul 03, 2014
461.88
466.43
466.43
466.43
223,069
+6.03(+1.31%)
Jul 02, 2014
460.93
465.32
458.08
460.40
66,565
+5.13(+1.13%)
Jul 01, 2014
457.33
462.62
452.20
455.27
132,027
+0.27(+0.06%)
Jun 30, 2014
452.15
457.70
449.82
455.01
79,739
+2.80(+0.62%)
Jun 27, 2014
441.52
452.20
440.31
452.20
368,946
+8.46(+1.91%)
Jun 26, 2014
440.89
444.85
436.07
443.74
44,576
+2.17(+0.49%)
Jun 25, 2014
436.81
443.43
435.33
441.57
36,654
+2.54(+0.58%)
Jun 24, 2014
437.66
440.78
434.27
439.04
35,902
+0.05(+0.01%)
Jun 23, 2014
437.03
439.72
436.18
438.98
44,226
+1.75(+0.40%)
Jun 20, 2014
436.13
438.03
434.27
437.24
47,763
+3.44(+0.79%)
Jun 19, 2014
428.83
434.65
427.77
433.80
23,605
+5.18(+1.21%)
Jun 18, 2014
423.12
437.13
422.90
428.62
34,150
+4.07(+0.96%)
Jun 17, 2014
419.62
426.63
418.41
424.54
75,875
+3.70(+0.88%)
Jun 16, 2014
415.18
421.26
413.17
420.84
103,419
+6.98(+1.69%)
Jun 13, 2014
419.89
419.89
410.79
413.86
38,175
-6.03(-1.44%)
Jun 12, 2014
420.37
420.37
413.54
419.89
36,768
-2.17(-0.51%)
Jun 11, 2014
421.74
426.29
420.52
422.06
26,595
+0.16(+0.04%)
Jun 10, 2014
426.02
428.19
419.15
421.90
19,827
+0.26(+0.06%)
Jun 06, 2014
417.99
421.26
417.19
421.63
27,642
+5.98(+1.44%)
Jun 05, 2014
411.27
415.98
407.90
415.66
23,539
+6.19(+1.51%)
Jun 04, 2014
407.67
410.69
405.40
409.47
21,130
+2.12(+0.52%)
Jun 03, 2014
407.46
408.73
407.04
407.36
37,111
-0.95(-0.23%)
Jun 02, 2014
411.48
411.64
406.83
408.31
29,402
-3.54(-0.86%)
May 30, 2014
408.73
412.27
405.67
411.85
30,047
+4.07(+1.00%)
May 29, 2014
406.19
408.04
405.03
407.78
23,330
+0.74(+0.18%)
May 28, 2014
407.09
408.31
405.40
407.04
27,574
-0.11(-0.03%)
May 27, 2014
402.54
408.20
400.48
407.14
24,508
+5.13(+1.28%)
May 23, 2014
400.48
402.01
402.01
402.01
19,115
+3.73(+0.94%)
May 22, 2014
396.67
400.00
395.93
398.28
11,270
+1.35(+0.34%)
May 21, 2014
398.20
401.23
393.97
396.94
38,759
-1.06(-0.27%)
May 20, 2014
398.47
399.31
394.40
397.99
42,395
-0.95(-0.24%)
May 19, 2014
394.24
402.44
393.44
398.94
46,956
+3.38(+0.86%)
May 16, 2014
391.65
395.61
390.32
395.56
33,413
+1.27(+0.32%)
May 15, 2014
393.97
397.90
391.12
394.29
52,539
-1.85(-0.47%)
May 14, 2014
388.37
402.12
386.62
396.14
76,650
+10.47(+2.72%)
May 13, 2014
388.16
388.74
384.14
385.67
46,751
-3.60(-0.92%)
May 12, 2014
392.81
395.03
388.05
389.27
43,476
-0.53(-0.14%)
May 09, 2014
385.19
390.22
384.30
389.80
33,212
+1.69(+0.44%)
May 08, 2014
396.41
399.42
386.15
388.10
61,274
-8.51(-2.15%)
May 07, 2014
392.18
405.35
376.21
396.62
81,424
-3.97(-0.99%)
May 06, 2014
404.98
404.98
399.42
400.58
36,235
-6.50(-1.60%)
May 05, 2014
407.83
412.49
403.02
407.09
24,154
-4.13(-1.00%)
May 02, 2014
407.51
413.65
406.98
411.22
47,638
+5.61(+1.38%)
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.