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
Equinix Inc
(NQ:
EQIX
)
800.08
+0.25 (+0.03%)
Streaming Delayed Price
Updated: 12:31 PM EDT, May 20, 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 (%)
Mar 31, 2017
347.96
354.65
347.49
351.79
1,103,287
+2.84(+0.81%)
Mar 30, 2017
345.38
349.71
344.26
348.95
549,439
+2.76(+0.80%)
Mar 29, 2017
339.21
346.61
338.06
346.19
670,220
+8.03(+2.37%)
Mar 28, 2017
337.60
339.84
336.75
338.16
459,126
+0.76(+0.22%)
Mar 27, 2017
338.29
339.55
335.35
337.41
733,293
-3.59(-1.05%)
Mar 24, 2017
343.26
344.81
337.48
341.00
1,951,395
+0.03(+0.01%)
Mar 23, 2017
340.00
345.25
338.98
340.97
817,386
+0.51(+0.15%)
Mar 22, 2017
337.06
341.30
336.67
340.46
627,203
+3.57(+1.06%)
Mar 21, 2017
339.03
343.90
336.12
336.89
948,519
-0.14(-0.04%)
Mar 20, 2017
331.02
338.60
330.47
337.03
1,097,821
+6.97(+2.11%)
Mar 17, 2017
332.58
332.84
329.31
330.06
1,323,153
-2.22(-0.67%)
Mar 16, 2017
337.29
337.43
330.85
332.28
845,755
-4.93(-1.46%)
Mar 15, 2017
335.36
338.71
333.14
337.21
754,608
+2.11(+0.63%)
Mar 14, 2017
334.32
338.42
333.18
335.11
930,651
+0.93(+0.28%)
Mar 13, 2017
334.96
338.97
333.20
334.17
1,395,565
+1.02(+0.31%)
Mar 10, 2017
331.96
334.34
328.31
333.15
1,422,590
+2.77(+0.84%)
Mar 09, 2017
319.83
330.81
319.83
330.39
3,665,058
+11.05(+3.46%)
Mar 08, 2017
329.88
329.88
317.99
319.33
889,391
-10.38(-3.15%)
Mar 07, 2017
331.77
332.45
328.64
329.71
300,577
-2.03(-0.61%)
Mar 06, 2017
326.47
332.64
326.47
331.74
415,804
+1.63(+0.50%)
Mar 03, 2017
326.14
330.21
325.88
330.11
377,277
+2.60(+0.79%)
Mar 02, 2017
332.13
332.32
327.40
327.50
686,563
-4.62(-1.39%)
Mar 01, 2017
330.36
334.95
328.13
332.13
558,151
+1.69(+0.51%)
Feb 28, 2017
331.31
334.32
330.02
330.44
493,796
-1.03(-0.31%)
Feb 27, 2017
333.78
335.00
331.12
331.47
405,808
-2.11(-0.63%)
Feb 24, 2017
326.15
333.72
325.10
333.58
675,707
+7.72(+2.37%)
Feb 23, 2017
328.03
329.50
323.85
325.85
648,469
-0.41(-0.13%)
Feb 22, 2017
324.39
326.67
323.18
326.27
582,853
+1.73(+0.53%)
Feb 21, 2017
326.02
329.48
322.14
324.54
796,167
-2.57(-0.79%)
Feb 17, 2017
327.11
327.11
327.11
0
+0.96(+0.29%)
Feb 16, 2017
327.73
335.70
323.07
326.14
1,411,726
-6.62(-1.99%)
Feb 15, 2017
331.92
335.26
331.01
332.77
523,188
-1.64(-0.49%)
Feb 14, 2017
338.13
338.13
332.22
334.41
377,141
-3.54(-1.05%)
Feb 13, 2017
339.36
339.36
336.31
337.95
388,158
+0.21(+0.06%)
Feb 10, 2017
338.09
338.54
335.90
337.74
382,229
+0.57(+0.17%)
Feb 09, 2017
335.98
338.33
334.31
337.17
539,059
+1.60(+0.48%)
Feb 08, 2017
333.53
335.97
332.46
335.57
533,858
+2.91(+0.87%)
Feb 07, 2017
333.74
335.21
332.38
332.66
438,801
-0.90(-0.27%)
Feb 06, 2017
336.70
337.08
333.20
333.56
435,321
-2.75(-0.82%)
Feb 03, 2017
336.81
337.70
335.68
336.32
327,439
+1.52(+0.45%)
Feb 02, 2017
333.78
336.80
332.38
334.80
387,861
+1.56(+0.47%)
Feb 01, 2017
336.47
338.04
332.87
333.24
539,788
-3.22(-0.96%)
Jan 31, 2017
337.74
339.02
335.35
336.46
381,735
-1.21(-0.36%)
Jan 30, 2017
333.75
337.73
332.87
337.67
358,149
+2.98(+0.89%)
Jan 27, 2017
336.70
336.93
333.85
334.69
403,920
-1.09(-0.33%)
Jan 26, 2017
334.98
338.51
334.33
335.78
580,653
-0.19(-0.06%)
Jan 25, 2017
340.24
341.30
334.84
335.98
684,055
-4.57(-1.34%)
Jan 24, 2017
337.78
340.82
335.65
340.55
459,597
+3.77(+1.12%)
Jan 23, 2017
334.41
338.57
333.34
336.78
610,128
+1.82(+0.54%)
Jan 20, 2017
333.84
335.13
332.59
334.96
454,868
+1.85(+0.56%)
Jan 19, 2017
329.25
333.82
328.02
333.11
718,849
+3.86(+1.17%)
Jan 18, 2017
329.59
331.14
327.78
329.25
404,002
+0.52(+0.16%)
Jan 17, 2017
327.53
331.15
326.24
328.72
415,584
+1.03(+0.31%)
Jan 13, 2017
327.69
327.69
327.69
0
+0.70(+0.21%)
Jan 12, 2017
324.61
327.51
322.31
326.99
518,777
+2.25(+0.69%)
Jan 11, 2017
322.65
327.56
322.22
324.75
627,027
+1.36(+0.42%)
Jan 10, 2017
326.43
326.43
321.62
323.39
514,919
-2.76(-0.85%)
Jan 09, 2017
323.79
327.87
321.76
326.15
650,264
+2.36(+0.73%)
Jan 06, 2017
323.31
326.06
321.52
323.79
524,477
+0.65(+0.20%)
Jan 05, 2017
320.05
323.36
317.40
323.15
564,009
+3.36(+1.05%)
Jan 04, 2017
313.34
321.00
312.09
319.79
737,275
+6.28(+2.00%)
Jan 03, 2017
312.26
315.04
310.41
313.51
470,843
+1.14(+0.37%)
Dec 30, 2016
312.36
312.36
312.36
0
+0.28(+0.09%)
Dec 29, 2016
308.87
313.69
307.54
312.08
425,694
+2.82(+0.91%)
Dec 28, 2016
312.19
314.23
308.88
309.26
336,890
-2.50(-0.80%)
Dec 27, 2016
311.81
314.32
310.35
311.76
337,307
+0.10(+0.03%)
Dec 23, 2016
311.66
311.66
311.66
0
+4.87(+1.59%)
Dec 22, 2016
306.72
307.42
304.13
306.79
718,619
+0.89(+0.29%)
Dec 21, 2016
310.68
311.77
305.68
305.90
682,240
-4.12(-1.33%)
Dec 20, 2016
310.40
312.40
308.19
310.03
587,082
+0.22(+0.07%)
Dec 19, 2016
307.13
311.02
305.44
309.81
574,356
+3.92(+1.28%)
Dec 16, 2016
306.98
310.23
305.06
305.88
1,131,213
+0.17(+0.05%)
Dec 15, 2016
310.48
311.94
304.84
305.72
1,102,896
-4.18(-1.35%)
Dec 14, 2016
315.72
318.38
309.44
309.90
998,535
-5.94(-1.88%)
Dec 13, 2016
312.11
323.08
312.11
315.84
903,069
+3.64(+1.17%)
Dec 12, 2016
301.45
314.13
300.25
312.19
1,024,217
+9.78(+3.23%)
Dec 09, 2016
301.56
306.88
300.28
302.42
662,573
-0.38(-0.12%)
Dec 08, 2016
295.81
304.43
295.32
302.79
741,091
+6.52(+2.20%)
Dec 07, 2016
288.59
296.74
286.11
296.27
948,688
+8.31(+2.89%)
Dec 06, 2016
291.56
299.60
287.69
287.96
1,085,586
-2.26(-0.78%)
Dec 05, 2016
290.38
291.66
289.28
290.22
460,858
+1.22(+0.42%)
Dec 02, 2016
286.45
292.85
286.45
289.00
687,927
+1.10(+0.38%)
Dec 01, 2016
295.79
295.79
286.54
287.90
785,340
-8.16(-2.76%)
Nov 30, 2016
299.33
299.90
293.94
296.06
1,056,068
-4.05(-1.35%)
Nov 29, 2016
296.77
303.99
295.44
300.11
494,294
+1.89(+0.63%)
Nov 28, 2016
295.83
300.36
295.83
298.22
482,635
+1.28(+0.43%)
Nov 25, 2016
295.17
298.36
294.24
296.94
269,547
+1.35(+0.46%)
Nov 23, 2016
295.58
295.58
295.58
0
-5.02(-1.67%)
Nov 22, 2016
294.45
301.71
293.25
300.61
602,498
+7.01(+2.39%)
Nov 21, 2016
292.21
295.05
291.40
293.60
435,722
+2.36(+0.81%)
Nov 18, 2016
289.91
293.25
289.40
291.24
612,452
+1.84(+0.63%)
Nov 17, 2016
292.84
295.05
288.70
289.40
509,538
-4.23(-1.44%)
Nov 16, 2016
292.33
293.82
289.08
293.63
548,896
-0.31(-0.11%)
Nov 15, 2016
289.38
300.48
288.58
293.95
1,169,806
+5.37(+1.86%)
Nov 14, 2016
282.78
289.28
274.90
288.58
1,026,518
+6.03(+2.13%)
Nov 11, 2016
287.63
290.75
282.08
282.55
983,721
-5.00(-1.74%)
Nov 10, 2016
301.91
301.91
280.20
287.55
1,864,945
-14.89(-4.92%)
Nov 09, 2016
301.80
304.62
298.25
302.44
927,552
-7.23(-2.34%)
Nov 08, 2016
305.49
311.37
304.03
309.67
821,920
+5.31(+1.74%)
Nov 07, 2016
298.86
304.87
297.04
304.36
875,705
+8.36(+2.83%)
Nov 04, 2016
294.72
296.50
290.21
296.00
1,806,922
+1.57(+0.53%)
Nov 03, 2016
302.20
302.20
293.89
294.42
1,220,949
-6.49(-2.16%)
Nov 02, 2016
302.54
304.00
298.35
300.91
1,063,682
-1.34(-0.44%)
Nov 01, 2016
311.00
311.00
302.02
302.25
1,025,157
-8.32(-2.68%)
Oct 31, 2016
308.23
312.25
304.45
310.57
488,825
+2.01(+0.65%)
Oct 28, 2016
306.19
309.16
304.54
308.56
541,410
+2.96(+0.97%)
Oct 27, 2016
319.97
321.61
304.39
305.59
1,145,005
-14.21(-4.44%)
Oct 26, 2016
324.05
325.06
319.33
319.81
440,046
-4.62(-1.42%)
Oct 25, 2016
321.98
325.18
319.68
324.42
466,442
+0.97(+0.30%)
Oct 24, 2016
323.35
325.33
320.89
323.46
371,735
+1.91(+0.59%)
Oct 21, 2016
317.69
322.58
317.06
321.55
397,204
+1.68(+0.52%)
Oct 20, 2016
321.14
321.45
317.88
319.87
704,055
-0.46(-0.14%)
Oct 19, 2016
319.36
320.85
315.51
320.33
622,400
+2.23(+0.70%)
Oct 18, 2016
315.00
320.27
314.74
318.09
382,649
+4.16(+1.33%)
Oct 17, 2016
314.22
316.40
312.12
313.93
329,312
-0.50(-0.16%)
Oct 14, 2016
315.98
318.39
313.42
314.43
329,998
-0.16(-0.05%)
Oct 13, 2016
310.28
314.66
309.20
314.58
524,950
+1.74(+0.56%)
Oct 12, 2016
306.85
313.15
305.72
312.84
516,889
+6.17(+2.01%)
Oct 11, 2016
304.29
310.92
304.29
306.67
546,531
-3.15(-1.02%)
Oct 10, 2016
306.08
311.79
305.42
309.82
565,416
+4.63(+1.52%)
Oct 07, 2016
307.84
308.58
302.47
305.19
449,069
-1.79(-0.58%)
Oct 06, 2016
302.64
308.06
300.69
306.98
587,596
+3.58(+1.18%)
Oct 05, 2016
306.96
308.31
297.53
303.39
941,551
-3.56(-1.16%)
Oct 04, 2016
310.64
310.64
305.19
306.95
606,481
-2.67(-0.86%)
Oct 03, 2016
313.48
313.48
308.58
309.62
516,611
-3.53(-1.13%)
Sep 30, 2016
313.19
315.96
310.60
313.15
697,151
+0.26(+0.08%)
Sep 29, 2016
313.17
315.47
311.09
312.89
466,932
-2.11(-0.67%)
Sep 28, 2016
316.28
316.38
313.34
315.00
547,500
+0.10(+0.03%)
Sep 27, 2016
316.98
316.98
314.05
314.89
438,409
-0.12(-0.04%)
Sep 26, 2016
311.27
315.58
310.70
315.02
413,387
+2.28(+0.73%)
Sep 23, 2016
312.69
313.91
309.05
312.74
480,576
-0.52(-0.17%)
Sep 22, 2016
312.54
314.50
311.73
313.26
535,342
+3.02(+0.97%)
Sep 21, 2016
308.87
310.60
302.59
310.25
1,194,870
+1.65(+0.54%)
Sep 20, 2016
319.44
321.01
303.89
308.59
1,662,848
-10.19(-3.20%)
Sep 19, 2016
313.32
318.83
312.24
318.78
591,528
+7.41(+2.38%)
Sep 16, 2016
312.77
314.23
309.78
311.38
1,208,409
-3.11(-0.99%)
Sep 15, 2016
307.68
315.13
306.42
314.49
576,982
+5.65(+1.83%)
Sep 14, 2016
309.61
312.68
308.00
308.84
561,731
-1.41(-0.45%)
Sep 13, 2016
315.55
317.21
309.90
310.25
718,872
-7.90(-2.48%)
Sep 12, 2016
315.56
319.80
314.93
318.15
824,509
+2.80(+0.89%)
Sep 09, 2016
322.90
323.81
315.17
315.35
841,953
-8.91(-2.75%)
Sep 08, 2016
327.87
329.65
324.11
324.26
898,391
-4.49(-1.37%)
Sep 07, 2016
328.62
329.38
327.09
328.75
667,537
+0.20(+0.06%)
Sep 06, 2016
325.35
329.14
323.18
328.55
1,001,842
+5.66(+1.75%)
Sep 02, 2016
319.39
322.89
322.89
322.89
738,451
+4.08(+1.28%)
Sep 01, 2016
320.24
321.33
317.29
318.81
520,306
-1.64(-0.51%)
Aug 31, 2016
319.64
322.41
318.99
320.45
657,481
+0.50(+0.16%)
Aug 30, 2016
320.05
320.95
317.12
319.94
543,410
-0.24(-0.07%)
Aug 29, 2016
318.08
321.54
317.42
320.18
503,330
+3.15(+0.99%)
Aug 26, 2016
316.78
320.19
314.75
317.03
689,887
+0.64(+0.20%)
Aug 25, 2016
316.93
318.83
315.13
316.39
393,788
-0.69(-0.22%)
Aug 24, 2016
319.56
321.20
316.31
317.08
569,938
-2.93(-0.92%)
Aug 23, 2016
320.78
321.62
319.06
320.01
372,870
+1.02(+0.32%)
Aug 22, 2016
319.20
320.42
316.43
318.99
432,903
+2.09(+0.66%)
Aug 19, 2016
314.48
317.92
312.67
316.89
431,718
+2.02(+0.64%)
Aug 18, 2016
317.14
319.78
314.66
314.87
565,131
-2.62(-0.83%)
Aug 17, 2016
318.25
318.25
313.75
317.49
645,847
-0.07(-0.02%)
Aug 16, 2016
320.37
321.36
317.25
317.56
460,814
-3.68(-1.14%)
Aug 15, 2016
319.01
322.44
318.79
321.24
380,459
+1.98(+0.62%)
Aug 12, 2016
317.16
320.91
316.38
319.26
395,536
+1.12(+0.35%)
Aug 11, 2016
317.93
319.46
313.81
318.14
605,916
-0.07(-0.02%)
Aug 10, 2016
317.93
320.26
316.31
318.21
370,234
+0.52(+0.16%)
Aug 09, 2016
315.03
320.01
314.61
317.69
567,288
+2.54(+0.80%)
Aug 08, 2016
315.68
316.17
312.49
315.15
824,638
-1.04(-0.33%)
Aug 05, 2016
321.77
323.31
315.97
316.19
765,113
-5.10(-1.59%)
Aug 04, 2016
322.56
323.70
316.64
321.30
1,032,870
+0.92(+0.29%)
Aug 03, 2016
322.02
325.01
318.90
320.38
858,377
-2.70(-0.84%)
Aug 02, 2016
328.06
328.74
321.31
323.08
625,427
-4.77(-1.45%)
Aug 01, 2016
323.49
328.12
322.64
327.85
502,037
+5.28(+1.64%)
Jul 29, 2016
328.74
329.48
322.51
322.57
702,169
-6.32(-1.92%)
Jul 28, 2016
323.55
329.42
322.92
328.88
503,905
+5.56(+1.72%)
Jul 27, 2016
326.33
326.55
321.67
323.32
400,450
-3.20(-0.98%)
Jul 26, 2016
326.31
328.06
320.09
326.52
329,356
+0.96(+0.29%)
Jul 25, 2016
326.29
327.09
322.34
325.56
313,520
-0.46(-0.14%)
Jul 22, 2016
323.11
327.86
322.57
326.02
690,511
+3.72(+1.15%)
Jul 21, 2016
327.29
327.64
320.39
322.30
661,136
-5.96(-1.82%)
Jul 20, 2016
329.43
330.39
327.82
328.26
454,423
-0.48(-0.15%)
Jul 19, 2016
328.06
329.97
327.42
328.75
577,833
-0.34(-0.10%)
Jul 18, 2016
329.56
330.04
327.13
329.08
390,292
+0.37(+0.11%)
Jul 15, 2016
330.45
330.45
326.46
328.71
882,195
-3.32(-1.00%)
Jul 14, 2016
335.91
337.39
329.93
332.03
454,053
-2.51(-0.75%)
Jul 13, 2016
336.59
336.88
332.84
334.54
372,222
-0.42(-0.13%)
Jul 12, 2016
337.15
337.73
331.74
334.97
515,756
-1.34(-0.40%)
Jul 11, 2016
337.40
338.31
333.27
336.31
383,196
-0.61(-0.18%)
Jul 08, 2016
332.76
337.82
331.06
336.91
462,394
+5.86(+1.77%)
Jul 07, 2016
335.09
335.51
330.37
331.06
446,398
-2.99(-0.90%)
Jul 05, 2016
333.93
335.98
331.95
334.05
542,145
-0.64(-0.19%)
Jul 01, 2016
335.50
334.69
334.69
334.69
459,022
-0.74(-0.22%)
Jun 30, 2016
334.81
335.60
331.46
335.43
607,848
+1.48(+0.44%)
Jun 29, 2016
328.18
334.35
328.18
333.94
710,553
+7.78(+2.38%)
Jun 28, 2016
322.95
326.64
321.88
326.17
670,184
+5.08(+1.58%)
Jun 27, 2016
324.40
324.59
317.91
321.09
977,531
-4.14(-1.27%)
Jun 24, 2016
322.86
332.27
321.28
325.23
1,628,605
-8.20(-2.46%)
Jun 23, 2016
330.23
335.18
325.17
333.44
1,038,718
+5.00(+1.52%)
Jun 22, 2016
331.50
332.05
328.29
328.44
795,781
+0.12(+0.04%)
Jun 21, 2016
324.12
328.96
324.12
328.31
640,139
+4.85(+1.50%)
Jun 20, 2016
327.68
327.87
323.26
323.47
638,241
-0.58(-0.18%)
Jun 17, 2016
324.97
327.28
319.42
324.05
1,546,764
-2.49(-0.76%)
Jun 16, 2016
319.44
327.23
319.44
326.54
960,396
+4.64(+1.44%)
Jun 15, 2016
320.78
323.12
318.72
321.90
511,864
+2.41(+0.76%)
Jun 14, 2016
319.22
321.25
317.66
319.49
1,022,669
-0.01(-0.00%)
Jun 13, 2016
320.10
325.91
319.23
319.50
812,993
-0.85(-0.26%)
Jun 10, 2016
322.41
323.71
318.76
320.35
813,912
-2.52(-0.78%)
Jun 09, 2016
321.58
323.44
321.39
322.86
458,188
+0.23(+0.07%)
Jun 08, 2016
322.31
323.33
320.08
322.63
692,132
+1.72(+0.54%)
Jun 07, 2016
319.39
323.88
319.26
320.91
657,361
+1.44(+0.45%)
Jun 06, 2016
315.76
320.29
315.65
319.47
1,158,042
+3.98(+1.26%)
Jun 03, 2016
317.97
319.11
313.29
315.49
685,588
-2.46(-0.77%)
Jun 02, 2016
315.71
318.20
313.98
317.95
678,656
+1.38(+0.43%)
Jun 01, 2016
312.27
316.64
311.62
316.57
743,560
+3.41(+1.09%)
May 31, 2016
319.01
319.13
312.77
313.17
1,331,094
-3.94(-1.24%)
May 27, 2016
314.12
317.11
317.11
317.11
953,301
+3.00(+0.96%)
May 26, 2016
310.03
314.22
308.67
314.11
874,746
+4.64(+1.50%)
May 25, 2016
308.62
310.67
305.76
309.47
1,038,820
+2.59(+0.85%)
May 24, 2016
299.02
307.31
298.18
306.88
1,162,126
+8.71(+2.92%)
May 23, 2016
297.02
299.20
295.35
298.17
384,563
+1.22(+0.41%)
May 20, 2016
296.32
298.16
292.69
296.94
622,004
+1.68(+0.57%)
May 19, 2016
291.76
297.36
291.76
295.27
709,299
+0.86(+0.29%)
May 18, 2016
294.39
296.82
289.71
294.41
639,981
-0.23(-0.08%)
May 17, 2016
296.94
299.79
293.89
294.64
537,849
-5.41(-1.80%)
May 16, 2016
296.87
300.17
295.66
300.04
481,123
+3.64(+1.23%)
May 13, 2016
297.98
299.21
295.38
296.40
411,406
-1.58(-0.53%)
May 12, 2016
294.88
298.65
291.63
297.99
571,363
+4.76(+1.62%)
May 11, 2016
293.99
295.55
290.73
293.23
678,878
-0.37(-0.13%)
May 10, 2016
294.30
295.20
292.26
293.60
505,737
+0.06(+0.02%)
May 09, 2016
289.97
295.63
288.80
293.54
614,657
+3.51(+1.21%)
May 06, 2016
283.01
290.74
281.07
290.02
952,969
+5.22(+1.83%)
May 05, 2016
287.70
289.98
281.41
284.80
1,175,261
-3.39(-1.18%)
May 04, 2016
284.74
290.16
284.05
288.19
1,219,647
+1.67(+0.58%)
May 03, 2016
286.14
287.04
282.54
286.52
726,915
-0.63(-0.22%)
May 02, 2016
284.98
287.35
283.60
287.15
458,876
+2.81(+0.99%)
Apr 29, 2016
281.60
285.62
279.46
284.34
540,826
+1.82(+0.64%)
Apr 28, 2016
284.70
288.01
281.62
282.52
548,520
-3.08(-1.08%)
Apr 27, 2016
284.08
287.97
280.81
285.60
724,956
+1.47(+0.52%)
Apr 26, 2016
281.08
287.00
280.22
284.13
758,668
+2.83(+1.01%)
Apr 25, 2016
276.75
281.32
275.56
281.30
434,135
+4.14(+1.49%)
Apr 22, 2016
275.55
275.55
272.24
277.16
459,232
+1.82(+0.66%)
Apr 21, 2016
279.07
283.45
273.77
275.33
808,100
-4.49(-1.61%)
Apr 20, 2016
279.79
281.42
277.44
279.83
539,298
+0.22(+0.08%)
Apr 19, 2016
281.63
282.21
276.99
279.61
370,266
-0.63(-0.22%)
Apr 18, 2016
278.02
280.60
277.35
280.24
352,840
+1.28(+0.46%)
Apr 15, 2016
275.86
280.01
275.12
278.96
558,124
+2.88(+1.04%)
Apr 14, 2016
276.10
277.31
274.22
276.07
414,995
-0.69(-0.25%)
Apr 13, 2016
277.49
277.49
274.06
276.76
602,696
-0.50(-0.18%)
Apr 12, 2016
280.76
280.76
276.47
277.26
770,308
-1.60(-0.57%)
Apr 11, 2016
282.28
282.31
278.40
278.86
707,802
-1.72(-0.61%)
Apr 08, 2016
282.93
283.79
277.94
280.58
644,532
+0.16(+0.06%)
Apr 07, 2016
280.25
281.41
278.11
280.43
666,388
-1.38(-0.49%)
Apr 06, 2016
282.32
283.77
280.73
281.81
854,958
-1.06(-0.37%)
Apr 05, 2016
284.04
286.80
282.52
282.86
497,187
-3.85(-1.34%)
Apr 04, 2016
285.71
287.63
284.33
286.71
598,577
+2.73(+0.96%)
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.