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
Adobe Systems
(NQ:
ADBE
)
459.87
-2.82 (-0.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2024
620.00
625.93
612.17
617.78
2,663,694
-10.18(-1.62%)
Jan 30, 2024
630.00
630.47
620.89
627.96
2,019,304
-2.27(-0.36%)
Jan 29, 2024
615.71
636.25
615.71
630.23
3,209,454
+16.30(+2.66%)
Jan 26, 2024
620.70
622.50
613.00
613.93
2,137,833
-8.65(-1.39%)
Jan 25, 2024
615.42
627.06
612.24
622.58
3,802,312
+16.10(+2.65%)
Jan 24, 2024
601.71
616.95
597.46
606.48
2,998,301
+9.38(+1.57%)
Jan 23, 2024
602.21
604.32
591.34
597.11
2,729,827
-6.49(-1.07%)
Jan 22, 2024
615.00
620.96
603.15
603.59
4,487,071
-7.96(-1.30%)
Jan 19, 2024
593.81
612.01
589.13
611.55
3,876,545
+17.85(+3.01%)
Jan 18, 2024
586.90
596.89
584.21
593.70
2,791,683
-2.40(-0.40%)
Jan 17, 2024
591.99
596.75
582.44
596.10
2,587,701
-1.58(-0.26%)
Jan 16, 2024
592.83
597.76
588.34
597.68
2,125,580
+1.14(+0.19%)
Jan 12, 2024
598.39
599.38
593.02
596.54
1,479,448
-0.95(-0.16%)
Jan 11, 2024
592.00
597.84
584.52
597.49
2,330,429
+6.46(+1.09%)
Jan 10, 2024
585.43
593.65
585.43
591.03
2,134,451
+4.83(+0.82%)
Jan 09, 2024
578.33
588.20
577.28
586.20
1,925,937
+5.65(+0.97%)
Jan 08, 2024
567.87
581.51
567.87
580.55
2,827,676
+15.95(+2.83%)
Jan 05, 2024
563.50
569.52
563.34
564.60
1,924,653
-2.45(-0.43%)
Jan 04, 2024
570.99
572.91
566.66
567.05
2,089,992
-4.74(-0.83%)
Jan 03, 2024
574.58
577.30
570.19
571.79
2,476,962
-8.28(-1.43%)
Jan 02, 2024
589.51
590.44
576.75
580.07
2,837,072
-16.53(-2.77%)
Dec 29, 2023
596.09
600.75
592.94
596.60
1,896,651
+1.08(+0.18%)
Dec 28, 2023
597.44
599.04
594.00
595.52
1,702,125
-0.56(-0.09%)
Dec 27, 2023
598.60
599.79
593.71
596.08
1,394,202
-2.18(-0.36%)
Dec 26, 2023
598.92
601.69
596.50
598.26
1,593,758
-0.49(-0.08%)
Dec 22, 2023
600.80
601.86
596.00
598.75
1,660,633
-1.39(-0.23%)
Dec 21, 2023
603.00
607.40
594.82
600.14
3,190,339
+4.08(+0.68%)
Dec 20, 2023
600.71
610.68
595.07
596.06
2,584,140
-8.58(-1.42%)
Dec 19, 2023
600.00
612.71
598.08
604.64
4,146,087
+5.51(+0.92%)
Dec 18, 2023
591.52
603.13
586.62
599.13
5,447,317
+14.45(+2.47%)
Dec 15, 2023
580.60
591.66
578.20
584.68
8,696,231
+0.04(+0.01%)
Dec 14, 2023
593.00
593.16
578.30
584.64
11,309,124
-39.62(-6.35%)
Dec 13, 2023
630.41
632.45
618.03
624.26
6,062,825
-9.40(-1.48%)
Dec 12, 2023
625.86
633.89
623.00
633.66
2,969,127
+8.46(+1.35%)
Dec 11, 2023
616.88
627.82
614.34
625.20
3,269,192
+15.19(+2.49%)
Dec 08, 2023
605.00
610.23
601.30
610.01
2,499,653
+1.23(+0.20%)
Dec 07, 2023
598.92
609.23
596.47
608.78
2,604,490
+13.08(+2.20%)
Dec 06, 2023
608.06
608.53
594.49
595.70
2,105,211
-6.52(-1.08%)
Dec 05, 2023
596.77
602.74
591.17
602.22
2,575,094
-2.34(-0.39%)
Dec 04, 2023
604.91
608.29
596.21
604.56
2,540,772
-7.91(-1.29%)
Dec 01, 2023
609.24
615.20
603.18
612.47
2,490,501
+1.46(+0.24%)
Nov 30, 2023
620.00
621.48
605.07
611.01
3,960,004
-6.38(-1.03%)
Nov 29, 2023
625.94
628.60
616.77
617.39
2,594,680
-5.93(-0.95%)
Nov 28, 2023
613.97
625.60
612.26
623.32
2,302,609
+4.05(+0.65%)
Nov 27, 2023
618.80
625.83
614.57
619.27
1,853,695
-0.16(-0.03%)
Nov 24, 2023
616.26
619.44
613.60
619.43
942,676
-0.29(-0.05%)
Nov 22, 2023
616.63
624.38
614.01
619.72
2,064,969
+8.73(+1.43%)
Nov 21, 2023
610.63
615.57
607.03
610.99
1,904,167
-1.71(-0.28%)
Nov 20, 2023
605.31
614.20
604.50
612.70
2,393,898
+10.04(+1.67%)
Nov 17, 2023
602.07
605.05
597.02
602.66
1,969,359
+0.60(+0.10%)
Nov 16, 2023
595.45
605.27
592.14
602.06
2,039,469
+6.75(+1.13%)
Nov 15, 2023
605.00
605.73
591.79
595.31
3,087,248
-9.02(-1.49%)
Nov 14, 2023
601.56
613.71
599.04
604.33
2,896,057
+13.99(+2.37%)
Nov 13, 2023
589.98
594.26
583.36
590.34
2,504,549
-6.88(-1.15%)
Nov 10, 2023
580.49
598.13
576.00
597.22
3,064,511
+19.48(+3.37%)
Nov 09, 2023
587.51
590.04
576.34
577.74
2,335,951
-7.57(-1.29%)
Nov 08, 2023
589.00
595.66
581.07
585.31
3,078,124
+0.11(+0.02%)
Nov 07, 2023
568.81
589.00
568.81
585.20
3,992,178
+19.75(+3.49%)
Nov 06, 2023
566.00
567.88
558.17
565.45
2,591,933
+1.79(+0.32%)
Nov 03, 2023
560.00
567.03
557.66
563.66
2,066,523
+4.95(+0.89%)
Nov 02, 2023
550.44
559.36
550.00
558.71
2,634,160
+14.21(+2.61%)
Nov 01, 2023
535.00
545.27
534.00
544.50
2,642,408
+12.44(+2.34%)
Oct 31, 2023
530.64
532.63
522.81
532.06
2,051,736
+5.12(+0.97%)
Oct 30, 2023
516.11
530.75
512.24
526.94
2,806,864
+18.82(+3.70%)
Oct 27, 2023
517.50
519.86
506.92
508.12
2,985,560
-6.16(-1.20%)
Oct 26, 2023
530.00
530.99
511.68
514.28
2,874,987
-6.86(-1.32%)
Oct 25, 2023
533.56
534.46
517.63
521.14
2,525,006
-18.42(-3.41%)
Oct 24, 2023
544.64
546.00
532.12
539.56
2,357,532
-0.85(-0.16%)
Oct 23, 2023
535.81
548.02
531.00
540.41
2,172,194
-0.55(-0.10%)
Oct 20, 2023
555.74
555.98
535.95
540.96
2,729,191
-14.78(-2.66%)
Oct 19, 2023
560.00
567.10
553.47
555.74
2,807,005
-2.13(-0.38%)
Oct 18, 2023
554.48
568.18
554.24
557.87
2,614,154
-2.22(-0.40%)
Oct 17, 2023
545.41
560.80
543.34
560.09
2,354,884
+9.35(+1.70%)
Oct 16, 2023
553.18
555.57
545.69
550.74
2,179,478
+1.98(+0.36%)
Oct 13, 2023
560.00
562.89
546.99
548.76
2,834,093
-10.87(-1.94%)
Oct 12, 2023
553.70
574.40
552.23
559.63
4,624,075
+9.72(+1.77%)
Oct 11, 2023
538.59
551.34
536.11
549.91
3,306,784
+17.19(+3.23%)
Oct 10, 2023
530.91
537.00
530.40
532.72
2,090,472
+3.43(+0.65%)
Oct 09, 2023
522.00
530.00
518.75
529.29
1,713,238
+2.61(+0.50%)
Oct 06, 2023
513.22
531.31
509.52
526.68
2,526,308
+10.24(+1.98%)
Oct 05, 2023
519.84
522.61
509.24
516.44
1,818,791
-1.98(-0.38%)
Oct 04, 2023
511.93
519.76
510.00
518.42
2,026,743
+11.39(+2.25%)
Oct 03, 2023
517.52
520.49
504.55
507.03
2,003,837
-14.10(-2.71%)
Oct 02, 2023
508.24
522.40
508.24
521.13
2,411,744
+11.23(+2.20%)
Sep 29, 2023
505.44
518.58
505.44
509.90
2,796,923
+5.23(+1.04%)
Sep 28, 2023
500.00
508.68
499.25
504.67
2,720,105
+2.07(+0.41%)
Sep 27, 2023
507.51
509.25
498.69
502.60
3,310,450
-3.70(-0.73%)
Sep 26, 2023
510.14
510.14
502.01
506.30
2,374,809
-5.30(-1.04%)
Sep 25, 2023
511.45
512.88
508.59
511.60
2,219,439
-1.30(-0.25%)
Sep 22, 2023
513.09
518.15
508.83
512.90
2,702,859
-0.98(-0.19%)
Sep 21, 2023
519.48
526.29
513.40
513.88
3,845,510
-21.90(-4.09%)
Sep 20, 2023
541.69
548.85
535.73
535.78
2,627,836
-5.91(-1.09%)
Sep 19, 2023
531.35
542.40
529.47
541.69
2,385,973
+9.27(+1.74%)
Sep 18, 2023
524.23
533.98
522.18
532.42
2,650,174
+3.53(+0.67%)
Sep 15, 2023
532.11
537.69
523.62
528.89
9,774,482
-23.27(-4.21%)
Sep 14, 2023
551.09
555.20
544.34
552.16
4,758,824
-1.40(-0.25%)
Sep 13, 2023
557.02
559.85
546.43
553.56
3,456,122
+11.35(+2.09%)
Sep 12, 2023
555.63
559.09
540.37
542.21
3,960,512
-22.29(-3.95%)
Sep 11, 2023
562.00
565.43
556.70
564.50
2,082,664
+4.14(+0.74%)
Sep 08, 2023
568.90
570.24
558.03
560.36
2,609,390
-0.10(-0.02%)
Sep 07, 2023
554.00
561.83
551.08
560.46
2,088,261
-1.48(-0.26%)
Sep 06, 2023
560.45
564.06
555.85
561.94
2,299,163
-2.94(-0.52%)
Sep 05, 2023
557.88
567.59
555.42
564.88
2,349,104
+1.67(+0.30%)
Sep 01, 2023
564.80
569.98
558.52
563.21
2,234,068
+3.87(+0.69%)
Aug 31, 2023
547.00
562.10
546.76
559.34
3,919,212
+13.98(+2.56%)
Aug 30, 2023
540.10
546.00
536.09
545.36
1,930,074
+4.79(+0.89%)
Aug 29, 2023
527.70
541.97
526.15
540.57
2,166,120
+10.65(+2.01%)
Aug 28, 2023
525.70
533.51
523.98
529.92
1,683,639
+4.86(+0.93%)
Aug 25, 2023
514.92
528.43
514.47
525.06
2,308,271
+12.63(+2.46%)
Aug 24, 2023
539.00
539.67
511.05
512.43
2,949,823
-18.28(-3.44%)
Aug 23, 2023
522.73
535.25
519.24
530.71
2,328,630
+11.23(+2.16%)
Aug 22, 2023
529.72
530.00
518.35
519.48
1,496,001
-0.99(-0.19%)
Aug 21, 2023
510.29
522.98
510.29
520.47
2,427,719
+12.34(+2.43%)
Aug 18, 2023
504.65
510.05
503.90
508.13
2,140,067
-3.54(-0.69%)
Aug 17, 2023
525.00
525.49
510.56
511.67
2,455,241
-2.82(-0.55%)
Aug 16, 2023
517.81
523.15
514.17
514.49
1,541,208
-4.21(-0.81%)
Aug 15, 2023
518.35
522.04
516.06
518.70
1,823,969
-3.55(-0.68%)
Aug 14, 2023
506.78
522.55
505.03
522.25
2,051,976
+13.80(+2.71%)
Aug 11, 2023
510.83
514.90
506.37
508.45
1,930,648
-7.38(-1.43%)
Aug 10, 2023
521.03
523.22
512.98
515.83
1,901,245
+2.05(+0.40%)
Aug 09, 2023
520.55
520.97
509.53
513.78
1,843,400
-6.82(-1.31%)
Aug 08, 2023
523.99
524.58
515.25
520.60
2,625,190
-9.13(-1.72%)
Aug 07, 2023
530.00
532.58
523.52
529.73
1,777,717
+2.85(+0.54%)
Aug 04, 2023
526.74
535.63
522.12
526.88
2,462,881
+3.12(+0.60%)
Aug 03, 2023
523.00
530.91
522.22
523.76
2,186,786
-6.54(-1.23%)
Aug 02, 2023
539.32
539.99
526.50
530.30
2,972,006
-18.80(-3.42%)
Aug 01, 2023
545.78
552.01
541.67
549.10
2,274,723
+2.93(+0.54%)
Jul 31, 2023
541.87
552.94
541.87
546.17
4,062,002
+17.30(+3.27%)
Jul 28, 2023
515.43
530.32
514.63
528.87
2,810,248
+14.90(+2.90%)
Jul 27, 2023
523.16
527.90
511.24
513.97
2,476,894
-0.58(-0.11%)
Jul 26, 2023
520.49
521.10
510.44
514.55
2,918,195
-10.79(-2.05%)
Jul 25, 2023
519.42
526.88
517.92
525.34
2,471,771
+1.48(+0.28%)
Jul 24, 2023
520.00
524.84
514.86
523.86
2,260,904
+3.63(+0.70%)
Jul 21, 2023
521.75
529.68
519.28
520.23
8,225,914
+3.35(+0.65%)
Jul 20, 2023
522.03
528.31
514.09
516.88
3,263,637
-10.29(-1.95%)
Jul 19, 2023
534.48
539.00
526.06
527.17
3,381,886
-5.06(-0.95%)
Jul 18, 2023
519.64
535.13
517.38
532.23
4,093,813
+10.23(+1.96%)
Jul 17, 2023
513.00
522.69
512.38
522.00
2,645,718
+7.17(+1.39%)
Jul 14, 2023
517.34
523.78
512.67
514.83
2,303,712
-2.45(-0.47%)
Jul 13, 2023
509.62
519.41
509.50
517.28
3,048,931
+9.92(+1.96%)
Jul 12, 2023
509.40
510.79
500.01
507.36
3,078,755
+2.62(+0.52%)
Jul 11, 2023
497.28
506.03
491.76
504.74
2,843,753
+8.39(+1.69%)
Jul 10, 2023
485.27
499.20
485.11
496.35
3,359,934
+11.08(+2.28%)
Jul 07, 2023
481.98
490.42
479.86
485.27
2,325,040
+3.98(+0.83%)
Jul 06, 2023
479.99
482.50
475.00
481.29
2,101,080
-5.97(-1.23%)
Jul 05, 2023
480.99
489.41
479.73
487.26
2,190,193
+2.05(+0.42%)
Jul 03, 2023
486.39
486.61
479.84
485.21
1,491,011
-3.78(-0.77%)
Jun 30, 2023
482.74
492.81
482.72
488.99
3,097,509
+5.22(+1.08%)
Jun 29, 2023
484.47
485.83
479.60
483.77
1,904,785
+1.34(+0.28%)
Jun 28, 2023
482.00
489.75
480.39
482.43
3,227,692
-6.84(-1.40%)
Jun 27, 2023
480.00
490.80
479.95
489.27
2,687,937
+9.76(+2.04%)
Jun 26, 2023
483.01
487.16
479.05
479.51
3,168,887
-5.21(-1.07%)
Jun 23, 2023
472.95
487.33
472.32
484.72
4,483,015
+7.14(+1.50%)
Jun 22, 2023
474.12
481.00
473.02
477.58
3,602,380
+0.10(+0.02%)
Jun 21, 2023
492.00
495.55
475.31
477.48
5,258,138
-8.38(-1.72%)
Jun 20, 2023
485.63
492.69
480.00
485.86
5,332,861
-9.32(-1.88%)
Jun 16, 2023
518.23
518.74
494.62
495.18
13,345,326
+4.40(+0.90%)
Jun 15, 2023
475.47
495.20
474.25
490.78
9,624,946
+146.72(+42.64%)
May 08, 2023
348.00
350.48
340.76
344.06
3,135,219
-4.34(-1.25%)
May 05, 2023
338.98
349.55
338.03
348.40
4,260,911
+12.57(+3.74%)
May 04, 2023
347.97
348.00
332.84
335.83
6,614,383
-9.42(-2.73%)
May 03, 2023
363.49
365.96
344.24
345.25
6,699,656
-23.41(-6.35%)
May 02, 2023
374.36
375.85
367.84
368.66
2,286,706
-5.49(-1.47%)
May 01, 2023
376.51
378.72
373.71
374.15
1,867,803
-3.41(-0.90%)
Apr 28, 2023
371.42
377.69
368.56
377.56
2,061,740
+6.14(+1.65%)
Apr 27, 2023
365.94
373.82
363.50
371.42
2,338,557
+8.36(+2.30%)
Apr 26, 2023
368.60
369.45
357.25
363.06
2,834,397
-6.53(-1.77%)
Apr 25, 2023
373.63
375.23
368.88
369.59
2,412,575
-7.75(-2.05%)
Apr 24, 2023
376.59
378.95
373.57
377.34
1,530,687
-0.33(-0.09%)
Apr 21, 2023
379.97
380.44
375.44
377.67
1,841,641
-2.59(-0.68%)
Apr 20, 2023
376.04
383.00
375.67
380.26
1,947,385
+0.15(+0.04%)
Apr 19, 2023
377.90
382.84
375.60
380.11
1,774,934
+2.56(+0.68%)
Apr 18, 2023
380.90
380.90
374.49
377.55
1,585,354
-0.37(-0.10%)
Apr 17, 2023
379.61
380.76
374.62
377.92
1,614,225
-1.46(-0.38%)
Apr 14, 2023
376.37
380.57
375.14
379.38
1,525,633
+0.58(+0.15%)
Apr 13, 2023
373.20
379.02
372.73
378.80
2,434,574
+8.91(+2.41%)
Apr 12, 2023
376.42
378.23
368.75
369.89
1,977,982
-1.22(-0.33%)
Apr 11, 2023
374.01
375.90
368.35
371.11
2,161,004
-5.14(-1.37%)
Apr 10, 2023
375.48
376.67
372.26
376.25
1,689,478
-4.35(-1.14%)
Apr 06, 2023
379.31
382.46
375.99
380.60
1,836,028
-1.42(-0.37%)
Apr 05, 2023
384.09
386.00
377.25
382.02
2,277,275
-3.13(-0.81%)
Apr 04, 2023
382.24
385.70
381.05
385.15
2,569,911
+5.07(+1.33%)
Apr 03, 2023
380.88
383.73
378.15
380.08
2,712,531
-5.29(-1.37%)
Mar 31, 2023
382.29
385.73
380.26
385.37
3,063,429
+3.47(+0.91%)
Mar 30, 2023
381.65
382.58
378.08
381.90
2,138,713
+2.74(+0.72%)
Mar 29, 2023
376.68
380.12
375.56
379.16
2,497,476
+5.76(+1.54%)
Mar 28, 2023
373.42
374.00
367.82
373.40
1,779,680
+0.25(+0.07%)
Mar 27, 2023
376.51
380.35
369.68
373.15
2,845,311
-1.81(-0.48%)
Mar 24, 2023
370.23
375.23
367.72
374.96
2,995,521
+5.96(+1.62%)
Mar 23, 2023
368.99
375.25
365.49
369.00
3,138,410
+7.29(+2.02%)
Mar 22, 2023
375.00
377.33
361.52
361.71
3,877,484
-12.51(-3.34%)
Mar 21, 2023
364.63
376.40
362.92
374.22
4,478,844
+11.34(+3.13%)
Mar 20, 2023
357.61
364.94
355.35
362.88
4,037,490
+4.74(+1.32%)
Mar 17, 2023
354.78
360.63
350.83
358.14
6,725,354
+4.81(+1.36%)
Mar 16, 2023
344.57
355.49
340.53
353.33
6,947,510
+19.72(+5.91%)
Mar 15, 2023
330.00
334.28
328.17
333.61
4,609,250
+0.28(+0.08%)
Mar 14, 2023
332.21
335.17
328.69
333.33
3,850,365
+9.06(+2.79%)
Mar 13, 2023
329.42
333.00
323.29
324.27
4,202,930
-5.03(-1.53%)
Mar 10, 2023
338.34
338.52
328.44
329.30
4,148,254
-9.07(-2.68%)
Mar 09, 2023
344.72
350.13
336.99
338.37
3,797,460
-7.47(-2.16%)
Mar 08, 2023
346.74
348.69
343.47
345.84
2,518,139
+1.04(+0.30%)
Mar 07, 2023
347.86
352.17
344.06
344.80
2,252,508
-2.22(-0.64%)
Mar 06, 2023
344.33
351.77
344.28
347.02
3,058,817
+2.98(+0.87%)
Mar 03, 2023
334.69
344.76
334.48
344.04
3,725,475
+10.54(+3.16%)
Mar 02, 2023
323.38
334.46
321.56
333.50
3,849,679
+10.12(+3.13%)
Mar 01, 2023
323.80
325.26
321.00
323.38
2,376,912
-0.57(-0.18%)
Feb 28, 2023
323.37
325.73
320.97
323.95
2,713,768
+1.63(+0.51%)
Feb 27, 2023
322.02
325.10
320.70
322.32
3,500,150
+1.78(+0.56%)
Feb 24, 2023
328.12
329.76
318.60
320.54
8,444,544
-26.48(-7.63%)
Feb 23, 2023
350.44
353.80
343.93
347.02
3,119,691
-1.70(-0.49%)
Feb 22, 2023
346.69
353.17
344.45
348.72
2,827,051
+2.02(+0.58%)
Feb 21, 2023
350.78
353.25
345.69
346.70
3,002,144
-10.15(-2.84%)
Feb 17, 2023
359.31
359.61
352.12
356.85
2,985,941
-8.31(-2.28%)
Feb 16, 2023
366.04
373.49
363.55
365.16
2,915,611
-10.78(-2.87%)
Feb 15, 2023
375.60
381.67
374.84
375.94
2,088,195
-1.88(-0.50%)
Feb 14, 2023
375.00
380.56
369.96
377.82
2,479,345
+2.82(+0.75%)
Feb 13, 2023
373.41
376.31
371.03
375.00
1,876,260
+4.01(+1.08%)
Feb 10, 2023
371.63
374.52
367.08
370.99
1,846,426
-4.82(-1.28%)
Feb 09, 2023
384.97
386.51
374.02
375.81
2,264,878
-2.55(-0.67%)
Feb 08, 2023
382.49
387.28
375.70
378.36
2,667,756
-5.46(-1.42%)
Feb 07, 2023
373.43
384.94
372.76
383.82
2,478,504
+8.59(+2.29%)
Feb 06, 2023
376.21
379.29
373.39
375.23
2,369,604
-4.10(-1.08%)
Feb 03, 2023
384.29
386.71
377.92
379.33
2,695,429
-12.90(-3.29%)
Feb 02, 2023
393.28
402.49
388.88
392.23
4,018,275
+8.31(+2.16%)
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.