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
Factset Research Systems Inc
(NY:
FDS
)
404.26
-1.19 (-0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2023
416.62
424.42
410.44
417.20
334,720
+2.29(+0.55%)
Jan 30, 2023
417.63
420.60
414.18
414.91
154,077
-4.75(-1.13%)
Jan 27, 2023
412.50
421.57
412.50
419.67
171,564
+4.88(+1.18%)
Jan 26, 2023
410.62
415.08
408.87
414.78
183,085
+6.56(+1.61%)
Jan 25, 2023
409.99
411.50
404.47
408.22
209,476
-5.72(-1.38%)
Jan 24, 2023
417.41
417.54
412.20
413.94
161,978
-4.47(-1.07%)
Jan 23, 2023
418.77
422.98
417.18
418.41
115,356
+0.40(+0.10%)
Jan 20, 2023
415.84
421.03
411.31
418.01
200,945
+2.28(+0.55%)
Jan 19, 2023
420.66
421.53
414.49
415.73
195,569
-7.86(-1.86%)
Jan 18, 2023
423.69
431.26
423.39
423.59
412,955
+0.71(+0.17%)
Jan 17, 2023
416.78
425.41
414.70
422.88
364,252
+7.24(+1.74%)
Jan 13, 2023
405.06
416.16
405.06
415.64
229,515
+7.38(+1.81%)
Jan 12, 2023
411.87
411.87
402.91
408.26
278,362
+1.05(+0.26%)
Jan 11, 2023
403.77
408.71
401.93
407.22
188,416
+3.49(+0.86%)
Jan 10, 2023
397.77
404.05
394.81
403.73
209,242
+4.60(+1.15%)
Jan 09, 2023
401.89
407.27
397.35
399.13
177,144
+0.16(+0.04%)
Jan 06, 2023
391.91
399.10
388.19
398.97
224,078
+10.76(+2.77%)
Jan 05, 2023
399.14
399.14
387.95
388.21
308,966
-14.05(-3.49%)
Jan 04, 2023
403.98
407.25
398.47
402.26
339,263
+1.81(+0.45%)
Jan 03, 2023
396.86
401.57
395.32
400.45
253,315
+4.69(+1.18%)
Dec 30, 2022
397.86
398.11
392.72
395.76
165,776
-5.22(-1.30%)
Dec 29, 2022
392.00
401.15
389.73
400.98
216,578
+11.82(+3.04%)
Dec 28, 2022
391.17
393.69
387.30
389.17
168,928
-1.02(-0.26%)
Dec 27, 2022
392.08
392.36
387.50
390.18
183,063
-2.46(-0.63%)
Dec 23, 2022
392.07
393.62
388.31
392.64
163,940
-0.45(-0.12%)
Dec 22, 2022
396.45
396.45
385.07
393.09
239,283
-5.92(-1.48%)
Dec 21, 2022
394.59
401.09
387.67
399.01
332,041
+7.12(+1.82%)
Dec 20, 2022
412.33
414.32
391.11
391.89
669,016
-22.31(-5.39%)
Dec 19, 2022
420.49
425.00
411.65
414.20
444,746
-8.36(-1.98%)
Dec 16, 2022
421.81
427.25
419.85
422.57
525,925
-2.64(-0.62%)
Dec 15, 2022
438.84
438.84
424.44
425.21
409,447
-17.99(-4.06%)
Dec 14, 2022
451.34
455.92
440.61
443.20
246,584
-7.56(-1.68%)
Dec 13, 2022
454.56
456.07
443.77
450.76
240,924
+6.97(+1.57%)
Dec 12, 2022
443.78
449.92
441.21
443.78
214,528
+0.15(+0.03%)
Dec 09, 2022
443.97
446.86
440.91
443.64
166,112
-1.54(-0.35%)
Dec 08, 2022
444.30
448.52
442.29
445.18
217,626
+1.00(+0.22%)
Dec 07, 2022
449.07
451.24
443.32
444.18
234,054
-3.81(-0.85%)
Dec 06, 2022
453.56
454.63
445.13
447.99
246,809
-4.87(-1.08%)
Dec 05, 2022
461.19
461.19
451.83
452.86
222,445
-11.90(-2.56%)
Dec 02, 2022
461.04
467.69
458.70
464.76
184,455
-1.00(-0.21%)
Dec 01, 2022
457.38
467.43
456.75
465.75
250,178
+10.72(+2.36%)
Nov 30, 2022
443.73
455.03
438.97
455.03
637,807
+12.00(+2.71%)
Nov 29, 2022
444.81
449.58
439.85
443.02
291,870
-2.31(-0.52%)
Nov 28, 2022
446.15
450.09
443.40
445.33
188,435
-3.18(-0.71%)
Nov 25, 2022
445.45
448.61
445.45
448.51
76,405
+1.81(+0.41%)
Nov 23, 2022
444.64
449.27
442.47
446.70
171,878
+1.85(+0.42%)
Nov 22, 2022
439.95
446.54
438.43
444.85
199,485
+5.17(+1.18%)
Nov 21, 2022
429.05
442.10
427.59
439.68
223,594
+8.70(+2.02%)
Nov 18, 2022
435.28
436.35
426.18
430.98
173,429
+1.05(+0.24%)
Nov 17, 2022
431.37
432.18
424.79
429.93
170,931
-4.71(-1.08%)
Nov 16, 2022
425.49
437.55
425.06
434.63
227,381
+8.43(+1.98%)
Nov 15, 2022
423.33
428.73
419.13
426.20
225,638
+8.20(+1.96%)
Nov 14, 2022
415.37
423.11
414.16
418.00
268,170
+3.30(+0.80%)
Nov 11, 2022
430.04
430.40
413.40
414.71
330,419
-14.81(-3.45%)
Nov 10, 2022
425.27
430.10
415.13
429.51
258,108
+17.82(+4.33%)
Nov 09, 2022
414.53
418.88
410.46
411.69
161,091
-4.51(-1.08%)
Nov 08, 2022
407.86
419.75
407.57
416.20
202,154
+8.42(+2.06%)
Nov 07, 2022
403.40
409.30
401.52
407.79
134,388
+5.67(+1.41%)
Nov 04, 2022
409.62
410.27
396.96
402.11
248,147
-4.01(-0.99%)
Nov 03, 2022
405.49
415.12
403.71
406.12
239,753
-2.70(-0.66%)
Nov 02, 2022
417.88
407.91
408.82
236,479
-10.82(-2.58%)
Nov 01, 2022
421.30
423.48
414.41
419.64
267,715
+0.75(+0.18%)
Oct 31, 2022
422.05
422.36
415.11
418.89
310,861
-4.83(-1.14%)
Oct 28, 2022
416.32
424.68
413.27
423.72
218,669
+6.86(+1.65%)
Oct 27, 2022
413.17
419.55
412.34
416.86
194,437
+5.69(+1.38%)
Oct 26, 2022
413.45
417.04
409.41
411.17
219,920
-1.58(-0.38%)
Oct 25, 2022
404.39
412.93
403.65
412.76
363,152
+8.95(+2.22%)
Oct 24, 2022
403.98
406.85
397.72
403.81
186,590
+3.03(+0.76%)
Oct 21, 2022
393.89
401.18
389.96
400.77
165,601
+7.44(+1.89%)
Oct 20, 2022
400.37
400.47
392.56
393.33
177,080
-6.47(-1.62%)
Oct 19, 2022
400.13
403.13
396.21
399.80
172,296
-3.14(-0.78%)
Oct 18, 2022
408.86
410.67
399.42
402.94
229,579
+2.25(+0.56%)
Oct 17, 2022
394.87
402.30
394.33
400.69
188,384
+12.23(+3.15%)
Oct 14, 2022
406.20
406.51
387.73
388.46
281,424
-14.25(-3.54%)
Oct 13, 2022
388.53
404.37
383.61
402.71
302,123
+7.29(+1.84%)
Oct 12, 2022
408.60
408.60
395.23
395.43
378,681
-12.85(-3.15%)
Oct 11, 2022
405.25
411.18
402.47
408.28
272,565
+1.90(+0.47%)
Oct 10, 2022
410.24
410.24
399.30
406.38
248,275
-0.90(-0.22%)
Oct 07, 2022
407.15
408.45
403.29
407.27
282,104
-5.47(-1.33%)
Oct 06, 2022
417.04
419.97
411.41
412.75
246,233
-4.48(-1.07%)
Oct 05, 2022
412.62
421.15
412.07
417.23
266,075
+1.47(+0.35%)
Oct 04, 2022
406.31
416.12
406.10
415.76
267,757
+13.97(+3.48%)
Oct 03, 2022
394.99
405.19
394.99
401.79
288,141
+7.89(+2.00%)
Sep 30, 2022
393.72
400.30
390.72
393.90
305,426
+3.20(+0.82%)
Sep 29, 2022
385.09
392.09
379.11
390.70
345,102
+3.74(+0.97%)
Sep 28, 2022
387.29
392.29
385.35
386.96
315,567
+1.90(+0.49%)
Sep 27, 2022
385.93
390.28
380.15
385.06
270,612
+2.67(+0.70%)
Sep 26, 2022
385.86
388.77
379.23
382.39
409,447
-4.18(-1.08%)
Sep 23, 2022
387.28
392.57
379.41
386.58
471,112
-2.05(-0.53%)
Sep 22, 2022
406.60
411.24
380.81
388.63
1,234,297
-35.15(-8.29%)
Sep 21, 2022
435.92
439.85
423.55
423.77
340,238
-11.02(-2.53%)
Sep 20, 2022
436.63
438.46
430.87
434.79
232,959
-4.75(-1.08%)
Sep 19, 2022
435.79
439.74
433.08
439.53
265,209
+0.43(+0.10%)
Sep 16, 2022
436.24
440.09
431.64
439.10
451,009
-0.64(-0.15%)
Sep 15, 2022
444.65
444.65
436.98
439.74
297,784
-2.16(-0.49%)
Sep 14, 2022
439.62
446.66
438.47
441.90
322,570
+1.96(+0.45%)
Sep 13, 2022
442.61
446.64
439.29
439.94
266,986
-10.05(-2.23%)
Sep 12, 2022
447.94
451.24
445.63
449.99
245,413
+3.64(+0.82%)
Sep 09, 2022
443.02
447.76
442.59
446.35
195,174
+4.47(+1.01%)
Sep 08, 2022
436.63
442.23
434.01
441.88
139,342
+4.01(+0.92%)
Sep 07, 2022
431.10
438.23
429.70
437.87
164,255
+8.25(+1.92%)
Sep 06, 2022
425.99
432.29
421.56
429.62
198,561
+5.86(+1.38%)
Sep 02, 2022
436.21
436.21
421.36
423.76
132,898
-9.47(-2.19%)
Sep 01, 2022
425.18
433.57
424.84
433.23
166,629
+6.62(+1.55%)
Aug 31, 2022
434.43
435.15
426.46
426.62
279,442
-4.22(-0.98%)
Aug 30, 2022
433.55
434.66
427.58
430.84
150,090
-2.79(-0.64%)
Aug 29, 2022
434.87
437.80
429.45
433.63
197,206
-3.70(-0.85%)
Aug 26, 2022
448.70
448.99
437.31
437.33
217,658
-7.13(-1.60%)
Aug 25, 2022
439.17
444.72
436.13
444.46
133,635
+10.27(+2.36%)
Aug 24, 2022
432.28
437.74
432.28
434.20
158,213
+2.88(+0.67%)
Aug 23, 2022
432.61
435.16
429.93
431.32
122,760
-4.63(-1.06%)
Aug 22, 2022
434.26
438.94
433.67
435.95
205,874
-2.61(-0.60%)
Aug 19, 2022
444.74
445.02
437.69
438.56
696,779
-7.72(-1.73%)
Aug 18, 2022
446.45
448.14
442.64
446.28
141,922
+1.36(+0.30%)
Aug 17, 2022
438.85
446.62
438.70
444.93
168,632
+5.07(+1.15%)
Aug 16, 2022
437.76
442.13
436.06
439.86
155,743
+1.08(+0.25%)
Aug 15, 2022
432.76
439.68
431.24
438.78
143,772
+5.42(+1.25%)
Aug 12, 2022
427.05
433.53
423.99
433.35
126,408
+7.78(+1.83%)
Aug 11, 2022
427.39
430.21
423.85
425.57
130,469
-1.72(-0.40%)
Aug 10, 2022
423.41
427.36
420.77
427.29
193,333
+10.96(+2.63%)
Aug 09, 2022
415.62
419.29
413.65
416.33
162,325
+0.20(+0.05%)
Aug 08, 2022
418.46
421.46
415.75
416.14
171,170
+0.24(+0.06%)
Aug 05, 2022
413.75
417.76
410.24
415.90
143,195
-1.44(-0.35%)
Aug 04, 2022
413.84
418.43
412.86
417.35
202,344
+2.27(+0.55%)
Aug 03, 2022
415.36
417.14
411.40
415.08
295,447
+1.52(+0.37%)
Aug 02, 2022
414.26
418.73
409.45
413.56
185,116
-1.85(-0.44%)
Aug 01, 2022
417.49
421.31
414.12
415.40
188,643
-6.76(-1.60%)
Jul 29, 2022
412.22
423.23
411.25
422.16
233,155
+8.38(+2.03%)
Jul 28, 2022
402.85
415.52
401.61
413.78
184,619
+12.12(+3.02%)
Jul 27, 2022
398.48
403.81
397.60
401.66
219,190
+3.51(+0.88%)
Jul 26, 2022
399.80
400.16
396.18
398.15
143,994
-0.97(-0.24%)
Jul 25, 2022
400.63
403.22
395.89
399.12
154,110
-1.77(-0.44%)
Jul 22, 2022
406.14
406.14
397.60
400.89
210,103
-2.97(-0.73%)
Jul 21, 2022
393.39
404.31
393.39
403.86
234,032
+9.83(+2.50%)
Jul 20, 2022
393.00
396.65
390.12
394.02
149,421
+1.35(+0.34%)
Jul 19, 2022
386.93
392.95
386.93
392.68
158,007
+8.67(+2.26%)
Jul 18, 2022
393.36
393.61
382.38
384.01
247,755
-8.97(-2.28%)
Jul 15, 2022
394.32
397.03
390.58
392.98
175,636
+3.46(+0.89%)
Jul 14, 2022
381.48
390.24
379.05
389.52
187,703
+3.53(+0.91%)
Jul 13, 2022
381.06
392.19
380.11
386.00
187,972
-0.42(-0.11%)
Jul 12, 2022
396.54
400.85
384.31
386.42
194,406
-10.40(-2.62%)
Jul 11, 2022
393.00
398.77
393.00
396.82
202,370
+2.22(+0.56%)
Jul 08, 2022
392.35
397.39
390.62
394.60
179,732
-0.22(-0.05%)
Jul 07, 2022
393.57
397.77
391.57
394.82
233,320
+0.00(+0.00%)
Jul 06, 2022
389.45
396.57
388.33
394.82
277,911
+5.94(+1.53%)
Jul 05, 2022
384.65
389.38
378.43
388.88
320,215
+1.58(+0.41%)
Jul 01, 2022
377.81
388.00
376.66
387.30
318,653
+9.46(+2.50%)
Jun 30, 2022
374.42
378.97
371.96
377.84
301,163
+1.44(+0.38%)
Jun 29, 2022
369.79
377.07
365.09
376.40
321,732
+6.98(+1.89%)
Jun 28, 2022
384.31
386.48
368.66
369.42
403,451
-14.88(-3.87%)
Jun 27, 2022
385.49
387.13
380.78
384.31
340,973
-1.35(-0.35%)
Jun 24, 2022
383.79
386.17
374.48
385.65
591,954
+3.69(+0.97%)
Jun 23, 2022
359.18
383.65
353.76
381.96
565,802
+28.32(+8.01%)
Jun 22, 2022
350.53
357.41
346.94
353.64
421,524
+1.15(+0.33%)
Jun 21, 2022
346.67
353.27
346.67
352.49
349,585
+9.28(+2.70%)
Jun 17, 2022
342.40
347.71
339.87
343.22
518,272
+0.61(+0.18%)
Jun 16, 2022
342.20
346.54
340.25
342.61
414,302
-7.03(-2.01%)
Jun 15, 2022
347.70
354.64
344.09
349.64
233,725
+5.06(+1.47%)
Jun 14, 2022
346.87
347.42
342.93
344.58
283,195
-2.00(-0.58%)
Jun 13, 2022
348.14
351.61
344.97
346.59
279,049
-10.00(-2.80%)
Jun 10, 2022
360.56
360.56
355.45
356.59
203,858
-6.54(-1.80%)
Jun 09, 2022
369.28
372.70
362.61
363.13
233,009
-6.74(-1.82%)
Jun 08, 2022
372.35
374.67
368.11
369.87
156,606
-5.04(-1.34%)
Jun 07, 2022
368.61
376.15
368.50
374.91
153,588
+3.70(+1.00%)
Jun 06, 2022
375.83
376.96
370.71
371.21
134,242
-1.47(-0.40%)
Jun 03, 2022
372.87
375.44
370.31
372.68
191,271
-5.10(-1.35%)
Jun 02, 2022
367.71
378.52
367.71
377.78
183,108
+9.75(+2.65%)
Jun 01, 2022
364.46
378.19
364.46
368.04
283,664
-7.06(-1.88%)
May 31, 2022
381.21
381.21
374.03
375.10
472,593
-6.12(-1.61%)
May 27, 2022
373.89
381.22
373.89
381.22
215,221
+9.87(+2.66%)
May 26, 2022
366.45
372.30
365.83
371.35
159,093
+8.05(+2.22%)
May 25, 2022
361.14
366.54
360.72
363.30
212,902
-0.16(-0.04%)
May 24, 2022
362.19
365.08
357.08
363.46
194,624
-1.40(-0.38%)
May 23, 2022
359.79
366.34
355.95
364.86
282,540
+7.51(+2.10%)
May 20, 2022
355.91
358.08
350.41
357.35
654,578
+4.07(+1.15%)
May 19, 2022
346.40
355.52
346.40
353.28
375,840
+4.23(+1.21%)
May 18, 2022
363.07
363.07
347.75
349.05
200,750
-17.70(-4.83%)
May 17, 2022
368.81
369.71
363.98
366.75
212,423
+1.68(+0.46%)
May 16, 2022
363.53
365.78
356.98
365.07
367,479
+0.63(+0.17%)
May 13, 2022
362.39
369.57
362.34
364.45
265,682
+5.28(+1.47%)
May 12, 2022
357.18
362.25
353.23
359.16
251,530
+0.62(+0.17%)
May 11, 2022
357.99
366.74
357.96
358.55
263,347
-1.30(-0.36%)
May 10, 2022
361.55
363.74
354.12
359.85
278,845
+3.21(+0.90%)
May 09, 2022
366.66
367.49
355.73
356.63
272,128
-14.05(-3.79%)
May 06, 2022
372.04
372.30
366.50
370.68
183,332
-4.39(-1.17%)
May 05, 2022
390.35
392.55
371.87
375.07
272,863
-16.37(-4.18%)
May 04, 2022
391.54
393.65
377.18
391.44
302,276
+0.14(+0.04%)
May 03, 2022
389.05
393.26
386.66
391.30
280,161
+4.31(+1.11%)
May 02, 2022
396.36
396.59
379.81
386.99
338,257
-8.51(-2.15%)
Apr 29, 2022
408.00
409.01
394.86
395.50
277,110
-15.56(-3.79%)
Apr 28, 2022
411.28
414.24
404.80
411.06
231,159
+2.79(+0.68%)
Apr 27, 2022
409.74
418.09
408.11
408.27
236,694
-0.34(-0.08%)
Apr 26, 2022
418.95
421.54
408.16
408.61
258,651
-11.93(-2.84%)
Apr 25, 2022
417.06
420.76
409.04
420.54
253,025
+1.78(+0.42%)
Apr 22, 2022
429.04
430.37
418.60
418.77
309,188
-10.96(-2.55%)
Apr 21, 2022
435.75
436.93
428.32
429.73
259,827
-4.89(-1.13%)
Apr 20, 2022
428.30
435.72
427.24
434.62
317,927
+8.73(+2.05%)
Apr 19, 2022
413.79
425.95
413.79
425.88
250,543
+12.02(+2.90%)
Apr 18, 2022
411.87
416.50
411.47
413.87
271,188
+1.63(+0.39%)
Apr 14, 2022
417.38
421.65
411.70
412.24
186,966
-6.67(-1.59%)
Apr 13, 2022
416.95
420.03
411.68
418.91
230,209
+1.74(+0.42%)
Apr 12, 2022
423.86
429.80
415.83
417.17
261,904
-6.41(-1.51%)
Apr 11, 2022
430.49
432.59
421.82
423.58
164,130
-9.49(-2.19%)
Apr 08, 2022
435.75
436.97
429.00
433.07
391,827
-2.70(-0.62%)
Apr 07, 2022
432.80
438.39
431.70
435.76
350,402
+1.90(+0.44%)
Apr 06, 2022
431.29
439.70
431.06
433.86
334,118
+1.80(+0.42%)
Apr 05, 2022
422.31
433.55
417.16
432.06
426,852
+7.47(+1.76%)
Apr 04, 2022
420.61
426.95
420.61
424.59
390,374
+3.97(+0.94%)
Apr 01, 2022
426.75
426.75
416.22
420.62
373,844
-4.93(-1.16%)
Mar 31, 2022
432.91
435.09
424.71
425.55
298,763
-5.64(-1.31%)
Mar 30, 2022
426.62
435.20
424.97
431.19
280,793
+2.50(+0.58%)
Mar 29, 2022
425.71
436.92
425.70
428.69
360,573
+5.89(+1.39%)
Mar 28, 2022
406.75
423.61
406.23
422.80
419,491
+16.82(+4.14%)
Mar 25, 2022
412.44
412.66
402.55
405.98
411,206
-5.11(-1.24%)
Mar 24, 2022
423.67
430.80
408.90
411.08
539,977
-7.35(-1.76%)
Mar 23, 2022
427.87
427.87
417.07
418.44
455,459
-8.74(-2.05%)
Mar 22, 2022
427.87
430.37
425.32
427.18
343,619
-1.68(-0.39%)
Mar 21, 2022
431.01
434.13
422.86
428.86
298,191
-1.60(-0.37%)
Mar 18, 2022
419.63
431.27
419.56
430.45
449,802
+11.77(+2.81%)
Mar 17, 2022
411.50
419.12
409.58
418.68
235,646
+7.73(+1.88%)
Mar 16, 2022
411.59
415.93
402.44
410.95
322,236
+2.77(+0.68%)
Mar 15, 2022
403.40
410.01
400.48
408.17
246,567
+7.99(+2.00%)
Mar 14, 2022
404.48
405.96
397.08
400.18
196,903
+0.47(+0.12%)
Mar 11, 2022
400.82
403.57
398.25
399.71
208,456
+0.77(+0.19%)
Mar 10, 2022
403.95
406.62
394.94
398.94
236,471
-7.80(-1.92%)
Mar 09, 2022
404.70
409.46
399.49
406.74
268,394
+7.63(+1.91%)
Mar 08, 2022
404.55
407.95
395.12
399.11
286,097
-5.56(-1.37%)
Mar 07, 2022
407.56
412.16
403.42
404.66
459,393
-0.21(-0.05%)
Mar 04, 2022
401.87
407.99
398.49
404.87
487,596
+1.37(+0.34%)
Mar 03, 2022
412.27
414.28
402.94
403.50
305,026
-6.22(-1.52%)
Mar 02, 2022
408.32
413.37
404.87
409.72
290,696
+6.02(+1.49%)
Mar 01, 2022
398.03
407.02
393.53
403.70
362,951
+5.66(+1.42%)
Feb 28, 2022
392.70
398.94
391.92
398.05
319,340
-0.63(-0.16%)
Feb 25, 2022
386.24
399.82
385.98
398.67
325,033
+14.44(+3.76%)
Feb 24, 2022
377.56
384.26
373.45
384.24
613,349
-1.15(-0.30%)
Feb 23, 2022
397.13
399.76
384.65
385.39
238,269
-9.93(-2.51%)
Feb 22, 2022
393.01
397.13
389.68
395.32
241,027
+1.12(+0.28%)
Feb 18, 2022
394.20
0
-2.61(-0.66%)
Feb 17, 2022
401.39
401.39
394.54
396.81
215,805
-6.50(-1.61%)
Feb 16, 2022
398.01
405.05
396.79
403.31
244,009
+4.23(+1.06%)
Feb 15, 2022
395.80
399.86
394.15
399.08
227,531
+7.80(+1.99%)
Feb 14, 2022
398.29
398.29
385.89
391.29
307,995
-6.88(-1.73%)
Feb 11, 2022
398.97
402.45
394.95
398.17
336,323
-1.08(-0.27%)
Feb 10, 2022
402.18
409.22
397.79
399.24
319,914
-9.22(-2.26%)
Feb 09, 2022
415.79
418.74
407.49
408.46
221,708
-1.83(-0.45%)
Feb 08, 2022
406.12
411.12
399.92
410.29
292,592
+1.90(+0.46%)
Feb 07, 2022
410.47
410.47
406.33
408.40
147,806
-2.70(-0.66%)
Feb 04, 2022
408.05
414.66
405.73
411.10
154,069
+1.06(+0.26%)
Feb 03, 2022
415.23
409.89
410.04
144,947
-9.29(-2.22%)
Feb 02, 2022
412.80
420.43
410.82
419.33
204,567
+7.21(+1.75%)
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.