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
Abiomed Inc
(NQ:
ABMD
)
381.02
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 2022
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, 2019
273.01
279.20
272.45
277.41
826,375
+3.41(+1.24%)
Apr 29, 2019
275.43
277.00
271.95
274.00
805,682
-0.91(-0.33%)
Apr 26, 2019
268.40
276.96
268.40
274.91
736,200
+6.78(+2.53%)
Apr 25, 2019
268.90
278.47
265.00
268.13
600,162
-2.70(-1.00%)
Apr 24, 2019
260.06
276.77
258.02
270.83
1,113,294
+8.65(+3.30%)
Apr 23, 2019
260.81
263.95
256.16
262.18
738,014
+1.25(+0.48%)
Apr 22, 2019
255.70
263.79
254.50
260.93
764,925
+4.37(+1.70%)
Apr 18, 2019
252.50
257.07
244.08
256.56
1,183,100
+5.07(+2.02%)
Apr 17, 2019
267.58
267.86
250.30
251.49
1,020,074
-14.46(-5.44%)
Apr 16, 2019
273.95
275.52
264.54
265.95
563,036
-6.35(-2.33%)
Apr 15, 2019
271.45
276.79
270.68
272.30
884,304
+2.22(+0.82%)
Apr 12, 2019
272.14
273.00
267.60
270.08
950,200
-1.81(-0.67%)
Apr 11, 2019
280.18
280.49
270.25
271.89
849,858
-8.65(-3.08%)
Apr 10, 2019
282.77
282.77
278.24
280.54
591,191
-1.11(-0.39%)
Apr 09, 2019
281.53
284.41
281.19
281.65
490,000
-1.30(-0.46%)
Apr 08, 2019
285.40
286.50
278.21
282.95
600,471
-1.96(-0.69%)
Apr 05, 2019
282.87
288.09
282.13
284.91
549,300
+2.04(+0.72%)
Apr 04, 2019
284.40
286.91
277.64
282.87
691,855
-2.07(-0.73%)
Apr 03, 2019
286.86
288.47
283.91
284.94
576,154
+0.74(+0.26%)
Apr 02, 2019
277.77
284.98
275.53
284.20
550,077
+6.44(+2.32%)
Apr 01, 2019
290.01
293.44
275.36
277.76
980,841
-7.83(-2.74%)
Mar 29, 2019
285.14
291.99
284.73
285.59
764,100
+1.69(+0.60%)
Mar 28, 2019
277.75
286.90
275.00
283.90
926,102
+7.51(+2.72%)
Mar 27, 2019
286.60
289.06
272.17
276.39
1,565,257
-9.61(-3.36%)
Mar 26, 2019
314.88
316.01
284.63
286.00
1,961,437
-27.22(-8.69%)
Mar 25, 2019
321.30
322.14
313.00
313.22
762,427
-9.99(-3.09%)
Mar 22, 2019
334.24
337.39
322.87
323.21
406,000
-14.22(-4.21%)
Mar 21, 2019
337.94
348.27
337.10
337.43
529,094
-2.23(-0.66%)
Mar 20, 2019
337.90
344.69
337.90
339.66
411,140
+0.30(+0.09%)
Mar 19, 2019
334.60
339.95
330.99
339.36
351,809
+6.11(+1.83%)
Mar 18, 2019
334.68
336.00
328.67
333.25
465,513
+0.02(+0.01%)
Mar 15, 2019
326.89
335.02
326.89
333.23
562,700
+7.62(+2.34%)
Mar 14, 2019
325.39
326.77
322.44
325.61
227,724
-0.02(-0.01%)
Mar 13, 2019
323.43
329.54
322.23
325.63
249,335
+1.87(+0.58%)
Mar 12, 2019
319.64
324.24
318.33
323.76
248,361
+4.56(+1.43%)
Mar 11, 2019
313.13
320.60
310.98
319.20
248,959
+4.99(+1.59%)
Mar 08, 2019
314.00
314.93
305.37
314.21
400,000
-3.21(-1.01%)
Mar 07, 2019
317.85
320.39
311.40
317.42
437,067
-0.43(-0.14%)
Mar 06, 2019
334.23
336.18
317.43
317.85
707,593
-15.36(-4.61%)
Mar 05, 2019
337.48
337.48
332.40
333.21
359,217
-4.99(-1.48%)
Mar 04, 2019
348.22
352.87
332.53
338.20
376,071
-9.86(-2.83%)
Mar 01, 2019
337.20
351.58
336.95
348.06
375,200
+13.56(+4.05%)
Feb 28, 2019
336.43
339.75
332.42
334.50
415,260
-1.67(-0.50%)
Feb 27, 2019
339.17
345.00
334.53
336.17
445,937
-6.70(-1.95%)
Feb 26, 2019
350.72
352.00
337.64
342.87
587,126
-10.02(-2.84%)
Feb 25, 2019
354.28
357.00
346.17
352.89
366,895
+0.29(+0.08%)
Feb 22, 2019
359.47
360.88
351.77
352.60
422,900
-5.76(-1.61%)
Feb 21, 2019
362.02
362.02
356.67
358.36
313,949
-3.89(-1.07%)
Feb 20, 2019
360.57
362.29
355.26
362.25
368,841
+2.88(+0.80%)
Feb 19, 2019
361.77
364.31
358.06
359.37
308,183
-2.69(-0.74%)
Feb 15, 2019
360.00
362.33
357.10
362.06
316,400
+4.24(+1.18%)
Feb 14, 2019
357.61
361.02
353.95
357.82
254,470
-3.68(-1.02%)
Feb 13, 2019
357.74
364.15
353.37
361.50
300,080
+3.42(+0.96%)
Feb 12, 2019
359.48
361.76
353.85
358.08
370,315
+3.16(+0.89%)
Feb 11, 2019
343.52
356.30
342.55
354.92
508,335
+13.71(+4.02%)
Feb 08, 2019
338.53
341.52
336.94
341.21
307,500
-0.40(-0.12%)
Feb 07, 2019
340.26
344.02
335.52
341.61
300,576
-3.17(-0.92%)
Feb 06, 2019
345.25
350.00
340.01
344.78
435,170
+0.50(+0.15%)
Feb 05, 2019
334.16
350.49
333.99
344.28
764,323
+13.87(+4.20%)
Feb 04, 2019
349.18
352.44
316.38
330.41
1,681,403
-20.67(-5.89%)
Feb 01, 2019
348.79
351.45
340.92
351.08
496,600
+0.01(+0.00%)
Jan 31, 2019
359.54
362.67
342.35
351.07
1,073,295
+11.48(+3.38%)
Jan 30, 2019
331.11
339.91
327.38
339.59
413,902
+9.21(+2.79%)
Jan 29, 2019
338.38
339.55
326.48
330.38
374,330
-6.52(-1.94%)
Jan 28, 2019
348.90
350.00
333.76
336.90
388,726
-12.47(-3.57%)
Jan 25, 2019
349.99
353.92
346.46
349.37
415,100
+0.87(+0.25%)
Jan 24, 2019
337.50
349.34
334.95
348.50
734,165
+11.52(+3.42%)
Jan 23, 2019
339.14
344.97
332.75
336.98
376,092
+0.85(+0.25%)
Jan 22, 2019
333.55
339.67
330.85
336.13
669,122
+2.39(+0.72%)
Jan 18, 2019
335.20
337.16
326.50
333.74
459,800
+3.42(+1.04%)
Jan 17, 2019
324.06
332.94
324.06
330.32
305,591
+6.19(+1.91%)
Jan 16, 2019
326.06
332.93
323.29
324.13
477,484
-1.48(-0.45%)
Jan 15, 2019
316.62
327.57
316.62
325.61
358,240
+10.36(+3.29%)
Jan 14, 2019
321.90
322.00
314.06
315.25
343,359
-8.55(-2.64%)
Jan 11, 2019
332.77
334.20
320.52
323.80
545,000
-11.33(-3.38%)
Jan 10, 2019
334.10
340.87
322.77
335.13
531,139
-1.27(-0.38%)
Jan 09, 2019
324.74
342.97
322.10
336.40
623,915
+17.98(+5.65%)
Jan 08, 2019
318.45
323.10
312.22
318.42
570,710
+3.62(+1.15%)
Jan 07, 2019
313.50
315.50
305.56
314.80
708,820
+1.36(+0.43%)
Jan 04, 2019
305.31
321.48
304.98
313.44
624,300
+11.15(+3.69%)
Jan 03, 2019
307.25
311.74
293.66
302.29
665,280
-7.67(-2.47%)
Jan 02, 2019
315.94
320.71
307.03
309.96
589,980
-15.08(-4.64%)
Dec 31, 2018
320.30
329.91
320.30
325.04
483,700
+6.87(+2.16%)
Dec 28, 2018
317.47
324.78
314.00
318.17
489,000
+2.50(+0.79%)
Dec 27, 2018
302.92
315.91
300.05
315.67
669,197
+8.23(+2.68%)
Dec 26, 2018
282.00
307.81
282.00
307.44
536,519
+26.36(+9.38%)
Dec 24, 2018
286.04
286.76
274.02
281.08
340,700
-9.21(-3.17%)
Dec 21, 2018
283.79
294.04
283.31
290.29
1,105,300
+6.01(+2.11%)
Dec 20, 2018
296.14
303.21
275.48
284.28
874,347
-11.86(-4.00%)
Dec 19, 2018
305.00
314.66
290.45
296.14
647,098
-8.66(-2.84%)
Dec 18, 2018
305.11
306.75
299.14
304.80
552,243
+6.03(+2.02%)
Dec 17, 2018
312.57
312.57
295.40
298.77
758,392
-17.42(-5.51%)
Dec 14, 2018
313.63
323.93
312.03
316.19
348,500
-3.53(-1.10%)
Dec 13, 2018
332.42
338.21
317.26
319.72
438,037
-10.97(-3.32%)
Dec 12, 2018
335.00
341.09
330.32
330.69
376,924
+2.56(+0.78%)
Dec 11, 2018
330.00
330.80
322.60
328.13
391,828
+4.47(+1.38%)
Dec 10, 2018
317.90
326.79
312.46
323.66
447,764
+6.14(+1.93%)
Dec 07, 2018
331.56
333.00
315.05
317.52
469,000
-15.46(-4.64%)
Dec 06, 2018
318.00
333.26
310.58
332.98
501,107
+5.80(+1.77%)
Dec 04, 2018
340.83
343.20
321.90
327.18
587,700
-16.27(-4.74%)
Dec 03, 2018
339.62
344.99
333.21
343.45
571,745
+10.77(+3.24%)
Nov 30, 2018
334.36
335.98
329.04
332.68
522,900
+0.69(+0.21%)
Nov 29, 2018
331.65
335.42
327.00
331.99
520,282
-3.23(-0.96%)
Nov 28, 2018
316.64
335.99
316.45
335.22
709,302
+21.27(+6.77%)
Nov 27, 2018
309.30
318.52
304.56
313.95
1,090,199
+2.80(+0.90%)
Nov 26, 2018
301.40
312.27
295.20
311.15
724,516
+11.74(+3.92%)
Nov 23, 2018
299.88
305.70
298.25
299.41
224,600
-2.19(-0.73%)
Nov 21, 2018
301.60
301.60
301.60
0
-0.69(-0.23%)
Nov 20, 2018
288.92
307.92
280.83
302.29
963,799
+2.46(+0.82%)
Nov 19, 2018
316.03
316.32
293.73
299.83
950,857
-19.95(-6.24%)
Nov 16, 2018
318.04
332.15
315.38
319.78
752,800
-1.00(-0.31%)
Nov 15, 2018
310.58
324.27
301.12
320.78
931,334
+8.22(+2.63%)
Nov 14, 2018
333.30
335.16
309.83
312.56
1,160,548
-18.07(-5.47%)
Nov 13, 2018
342.40
351.74
329.30
330.63
784,614
-7.23(-2.14%)
Nov 12, 2018
388.99
388.99
330.01
337.86
1,692,893
-67.31(-16.61%)
Nov 09, 2018
413.32
413.32
395.64
405.17
527,300
-8.68(-2.10%)
Nov 08, 2018
409.80
420.18
404.01
413.85
436,239
+1.75(+0.42%)
Nov 07, 2018
410.00
427.70
402.00
412.10
815,654
+22.25(+5.71%)
Nov 06, 2018
392.78
399.58
381.84
389.85
442,598
-3.06(-0.78%)
Nov 05, 2018
385.85
395.24
379.51
392.91
707,486
+8.78(+2.29%)
Nov 02, 2018
390.00
399.88
376.12
384.13
765,300
+7.19(+1.91%)
Nov 01, 2018
357.00
378.37
342.00
376.94
1,482,052
+35.74(+10.47%)
Oct 31, 2018
338.00
352.45
333.88
341.20
897,698
+9.98(+3.01%)
Oct 30, 2018
320.15
333.67
315.34
331.22
602,824
+11.19(+3.50%)
Oct 29, 2018
331.39
339.69
313.40
320.03
730,090
-10.32(-3.12%)
Oct 26, 2018
320.10
337.52
317.56
330.35
753,300
-2.77(-0.83%)
Oct 25, 2018
352.00
352.00
317.00
333.12
1,416,132
-19.59(-5.55%)
Oct 24, 2018
369.48
376.80
352.00
352.71
497,901
-17.33(-4.68%)
Oct 23, 2018
358.89
373.85
350.25
370.04
492,533
+3.84(+1.05%)
Oct 22, 2018
363.02
368.69
355.61
366.20
504,893
+3.78(+1.04%)
Oct 19, 2018
388.41
391.70
360.63
362.42
850,400
-24.21(-6.26%)
Oct 18, 2018
389.47
389.96
380.05
386.63
462,805
-3.16(-0.81%)
Oct 17, 2018
391.57
391.57
380.05
389.79
355,505
+2.91(+0.75%)
Oct 16, 2018
376.28
388.11
374.74
386.88
460,620
+14.80(+3.98%)
Oct 15, 2018
383.78
387.97
367.24
372.08
674,031
-12.70(-3.30%)
Oct 12, 2018
381.57
396.19
374.26
384.78
989,200
+17.24(+4.69%)
Oct 11, 2018
372.00
383.88
363.63
367.54
815,544
-9.35(-2.48%)
Oct 10, 2018
394.64
396.99
375.61
376.89
865,826
-18.19(-4.60%)
Oct 09, 2018
397.35
408.87
393.96
395.08
536,320
-3.93(-0.98%)
Oct 08, 2018
414.17
415.55
388.39
399.01
785,224
-16.70(-4.02%)
Oct 05, 2018
418.99
430.93
405.48
415.71
565,000
-1.08(-0.26%)
Oct 04, 2018
424.81
424.97
407.62
416.79
587,510
-9.63(-2.26%)
Oct 03, 2018
429.59
431.00
418.41
426.42
470,167
-2.75(-0.64%)
Oct 02, 2018
442.92
442.92
426.39
429.17
843,877
-15.08(-3.39%)
Oct 01, 2018
452.90
459.75
442.93
444.25
526,608
-5.50(-1.22%)
Sep 28, 2018
441.29
455.40
441.00
449.75
696,300
+6.86(+1.55%)
Sep 27, 2018
445.50
451.79
437.10
442.89
620,964
-1.81(-0.41%)
Sep 26, 2018
443.49
454.00
438.52
444.70
913,849
+3.18(+0.72%)
Sep 25, 2018
420.00
445.70
419.06
441.52
1,198,599
+21.91(+5.22%)
Sep 24, 2018
381.03
422.91
378.00
419.61
995,658
+34.73(+9.02%)
Sep 21, 2018
381.33
386.72
380.97
384.88
1,565,300
+2.90(+0.76%)
Sep 20, 2018
377.75
382.10
372.19
381.98
481,318
+5.23(+1.39%)
Sep 19, 2018
377.00
380.53
366.91
376.75
450,337
+0.19(+0.05%)
Sep 18, 2018
369.06
380.64
368.55
376.56
598,008
+7.66(+2.08%)
Sep 17, 2018
395.60
399.62
367.71
368.90
643,805
-26.77(-6.77%)
Sep 14, 2018
392.32
399.12
392.00
395.67
398,500
+4.73(+1.21%)
Sep 13, 2018
396.18
397.48
388.69
390.94
374,100
-2.00(-0.51%)
Sep 12, 2018
397.00
398.91
380.39
392.94
485,940
-4.47(-1.12%)
Sep 11, 2018
388.10
397.64
383.28
397.41
467,214
+8.83(+2.27%)
Sep 10, 2018
381.27
389.56
378.57
388.58
472,589
+11.09(+2.94%)
Sep 07, 2018
378.44
388.93
375.29
377.49
379,800
-5.61(-1.46%)
Sep 06, 2018
385.10
386.44
376.14
383.10
535,924
-0.73(-0.19%)
Sep 05, 2018
410.70
410.99
383.12
383.83
736,377
-27.53(-6.69%)
Sep 04, 2018
402.06
413.79
400.01
411.36
474,248
+4.78(+1.18%)
Aug 31, 2018
406.58
406.58
406.58
0
-2.00(-0.49%)
Aug 30, 2018
399.89
414.70
399.89
408.58
595,080
+6.55(+1.63%)
Aug 29, 2018
388.23
402.96
387.95
402.03
641,568
+16.06(+4.16%)
Aug 28, 2018
381.26
386.88
378.34
385.97
394,029
+5.32(+1.40%)
Aug 27, 2018
384.00
388.00
378.40
380.65
336,108
-0.38(-0.10%)
Aug 24, 2018
378.07
384.44
376.60
381.03
426,400
+4.10(+1.09%)
Aug 23, 2018
368.57
378.92
368.57
376.93
424,560
+8.55(+2.32%)
Aug 22, 2018
362.11
371.42
362.11
368.38
293,352
+4.26(+1.17%)
Aug 21, 2018
364.07
369.99
361.96
364.12
402,736
+1.64(+0.45%)
Aug 20, 2018
358.27
364.44
354.52
362.48
424,511
+3.66(+1.02%)
Aug 17, 2018
369.16
370.23
354.52
358.82
445,500
-10.15(-2.75%)
Aug 16, 2018
364.92
369.51
357.44
368.97
455,488
+5.38(+1.48%)
Aug 15, 2018
367.36
369.73
353.67
363.59
495,653
-7.66(-2.06%)
Aug 14, 2018
368.42
372.37
361.87
371.25
427,089
+3.25(+0.88%)
Aug 13, 2018
377.67
383.55
367.68
368.00
379,061
-9.83(-2.60%)
Aug 10, 2018
379.46
387.79
377.11
377.83
378,800
-2.92(-0.77%)
Aug 09, 2018
377.00
386.58
377.00
380.75
364,022
+4.74(+1.26%)
Aug 08, 2018
376.42
380.31
371.21
376.01
440,288
-0.39(-0.10%)
Aug 07, 2018
378.94
382.28
372.89
376.40
478,131
-2.16(-0.57%)
Aug 06, 2018
376.16
382.64
374.17
378.56
519,024
+1.45(+0.38%)
Aug 03, 2018
393.72
396.97
371.38
377.11
1,019,800
+4.91(+1.32%)
Aug 02, 2018
361.02
373.09
358.00
372.20
780,867
+9.01(+2.48%)
Aug 01, 2018
353.10
368.50
351.76
363.19
821,878
+8.66(+2.44%)
Jul 31, 2018
358.40
363.96
344.11
354.53
1,149,641
-1.89(-0.53%)
Jul 30, 2018
365.91
366.34
351.13
356.42
1,112,634
-12.75(-3.45%)
Jul 27, 2018
390.53
392.00
366.11
369.17
1,003,700
-15.04(-3.91%)
Jul 26, 2018
414.87
414.87
360.22
384.21
1,949,208
-46.43(-10.78%)
Jul 25, 2018
423.80
431.82
422.70
430.64
621,653
+7.23(+1.71%)
Jul 24, 2018
434.00
436.42
419.41
423.41
555,411
-7.49(-1.74%)
Jul 23, 2018
423.50
431.66
418.21
430.90
527,809
+7.42(+1.75%)
Jul 20, 2018
427.00
429.78
422.32
423.48
713,741
-2.51(-0.59%)
Jul 19, 2018
431.94
433.56
425.33
425.99
536,637
-5.56(-1.29%)
Jul 18, 2018
430.19
432.69
426.77
431.55
699,742
+4.18(+0.98%)
Jul 17, 2018
417.61
428.61
417.61
427.37
1,019,775
+7.99(+1.91%)
Jul 16, 2018
419.33
421.76
417.06
419.38
610,866
+0.62(+0.15%)
Jul 13, 2018
418.76
530,049
+4.15(+1.00%)
Jul 12, 2018
408.19
415.02
408.16
414.61
1,290,503
+10.82(+2.68%)
Jul 11, 2018
402.67
407.89
399.18
403.79
398,800
-1.36(-0.34%)
Jul 10, 2018
413.09
413.50
399.73
405.15
644,816
-3.31(-0.81%)
Jul 09, 2018
407.88
413.81
403.16
408.46
608,666
+2.47(+0.61%)
Jul 06, 2018
409.51
399.00
405.99
622,871
+5.41(+1.35%)
Jul 05, 2018
410.20
411.40
392.20
400.58
882,292
-8.95(-2.19%)
Jul 03, 2018
409.53
409.53
409.53
0
-2.98(-0.72%)
Jul 02, 2018
407.00
415.31
400.52
412.51
422,620
+3.46(+0.85%)
Jun 29, 2018
419.14
422.96
408.85
409.05
577,186
-4.89(-1.18%)
Jun 28, 2018
409.09
417.50
398.00
413.94
743,245
+3.30(+0.80%)
Jun 27, 2018
429.20
432.62
409.64
410.64
635,336
-17.73(-4.14%)
Jun 26, 2018
419.23
430.77
413.02
428.37
846,315
+12.17(+2.92%)
Jun 25, 2018
420.74
421.99
402.29
416.20
1,083,032
-11.09(-2.60%)
Jun 22, 2018
443.15
444.07
426.99
427.29
1,043,041
-10.98(-2.51%)
Jun 21, 2018
450.06
450.65
433.51
438.27
603,176
-7.94(-1.78%)
Jun 20, 2018
441.10
450.93
441.10
446.21
583,048
+6.57(+1.49%)
Jun 19, 2018
438.62
441.68
432.03
439.64
986,477
-3.51(-0.79%)
Jun 18, 2018
440.09
446.81
435.77
443.15
691,633
-0.43(-0.10%)
Jun 15, 2018
445.45
440.65
443.58
799,006
+2.93(+0.66%)
Jun 14, 2018
435.19
444.80
434.59
440.65
708,124
+7.58(+1.75%)
Jun 13, 2018
431.05
438.24
427.01
433.07
852,644
+2.22(+0.52%)
Jun 12, 2018
420.00
432.38
419.00
430.85
814,861
+12.64(+3.02%)
Jun 11, 2018
409.77
420.07
408.46
418.21
404,635
+8.44(+2.06%)
Jun 08, 2018
405.29
414.94
405.20
409.77
537,990
+4.15(+1.02%)
Jun 07, 2018
411.51
413.89
393.77
405.62
690,568
-4.65(-1.13%)
Jun 06, 2018
406.92
411.01
404.50
410.27
575,115
+4.60(+1.13%)
Jun 05, 2018
407.52
415.00
402.75
405.67
772,396
-0.17(-0.04%)
Jun 04, 2018
395.61
406.34
392.37
405.84
988,260
+13.59(+3.46%)
Jun 01, 2018
384.90
399.47
380.17
392.25
917,420
+11.11(+2.91%)
May 31, 2018
389.21
391.97
379.51
381.14
3,663,617
-7.43(-1.91%)
May 30, 2018
389.04
397.39
385.87
388.57
10,944,542
+1.17(+0.30%)
May 29, 2018
388.65
394.39
375.00
387.40
1,245,860
-6.88(-1.74%)
May 25, 2018
394.28
394.28
394.28
0
-0.18(-0.05%)
May 24, 2018
396.17
403.44
389.10
394.46
485,667
-1.06(-0.27%)
May 23, 2018
384.60
396.47
384.20
395.52
484,637
+9.17(+2.37%)
May 22, 2018
382.00
387.24
378.51
386.35
466,269
+7.18(+1.89%)
May 21, 2018
387.28
389.79
378.71
379.17
641,575
-5.19(-1.35%)
May 18, 2018
381.15
388.75
380.02
384.36
876,442
+4.42(+1.16%)
May 17, 2018
380.35
384.40
377.75
379.94
535,679
-2.03(-0.53%)
May 16, 2018
380.21
387.21
376.98
381.97
490,190
+1.62(+0.43%)
May 15, 2018
373.01
381.23
368.14
380.35
547,862
+4.68(+1.25%)
May 14, 2018
370.87
383.32
370.01
375.67
420,663
+2.99(+0.80%)
May 11, 2018
368.71
374.75
367.79
372.68
588,678
+3.80(+1.03%)
May 10, 2018
358.72
371.45
358.72
368.88
497,228
+10.72(+2.99%)
May 09, 2018
347.65
361.83
347.57
358.16
495,744
+10.78(+3.10%)
May 08, 2018
341.84
347.60
339.75
347.38
478,866
-0.19(-0.05%)
May 07, 2018
348.30
354.39
344.31
347.57
703,396
-1.71(-0.49%)
May 04, 2018
335.52
352.14
328.00
349.28
746,304
+13.71(+4.09%)
May 03, 2018
310.00
341.89
307.99
335.57
1,673,897
+33.43(+11.06%)
May 02, 2018
309.77
310.39
298.17
302.14
937,004
-8.36(-2.69%)
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.