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
New Oriental Education & Technology Group ADR
(NY:
EDU
)
76.45
-0.58 (-0.75%)
Streaming Delayed Price
Updated: 1:51 PM EDT, Jun 5, 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 (%)
Oct 31, 2019
1227
1236
1198
1221
105,952
-5.80(-0.47%)
Oct 30, 2019
1202
1226
1192
1226
91,041
+16.40(+1.36%)
Oct 29, 2019
1205
1211
1182
1210
82,043
-3.40(-0.28%)
Oct 28, 2019
1216
1230
1204
1213
68,176
+4.40(+0.36%)
Oct 25, 2019
1199
1220
1186
1209
101,900
+6.70(+0.56%)
Oct 24, 2019
1147
1209
1142
1202
170,603
+78.00(+6.94%)
Oct 23, 2019
1095
1127
1093
1124
162,104
+40.50(+3.74%)
Oct 22, 2019
1192
1214
1079
1084
272,616
-81.80(-7.02%)
Oct 21, 2019
1143
1168
1141
1166
114,314
+27.40(+2.41%)
Oct 18, 2019
1149
1154
1122
1138
80,730
-10.80(-0.94%)
Oct 17, 2019
1164
1168
1130
1149
112,662
+11.60(+1.02%)
Oct 16, 2019
1164
1164
1125
1137
129,985
-25.50(-2.19%)
Oct 15, 2019
1140
1174
1136
1163
145,272
+34.10(+3.02%)
Oct 14, 2019
1137
1158
1126
1129
61,014
+1.60(+0.14%)
Oct 11, 2019
1140
1159
1124
1127
133,060
+0.70(+0.06%)
Oct 10, 2019
1105
1137
1102
1126
74,488
+17.80(+1.61%)
Oct 09, 2019
1099
1113
1085
1109
100,939
+12.90(+1.18%)
Oct 08, 2019
1129
1136
1093
1096
94,578
-46.70(-4.09%)
Oct 07, 2019
1141
1149
1124
1142
62,386
+1.80(+0.16%)
Oct 04, 2019
1122
1141
1118
1141
57,250
+11.60(+1.03%)
Oct 03, 2019
1092
1131
1078
1129
116,509
+25.20(+2.28%)
Oct 02, 2019
1106
1112
1084
1104
78,055
-8.30(-0.75%)
Oct 01, 2019
1108
1117
1088
1112
52,374
+4.60(+0.42%)
Sep 30, 2019
1078
1110
1063
1108
135,064
+45.50(+4.28%)
Sep 27, 2019
1138
1156
1040
1062
262,280
-74.50(-6.55%)
Sep 26, 2019
1124
1138
1121
1137
169,664
+15.80(+1.41%)
Sep 25, 2019
1112
1126
1106
1121
95,691
+5.30(+0.48%)
Sep 24, 2019
1132
1138
1090
1116
189,930
-14.50(-1.28%)
Sep 23, 2019
1124
1130
1106
1130
110,126
+16.10(+1.45%)
Sep 20, 2019
1136
1143
1107
1114
119,460
-17.20(-1.52%)
Sep 19, 2019
1116
1138
1102
1131
99,020
+22.30(+2.01%)
Sep 18, 2019
1105
1114
1093
1109
101,749
+1.80(+0.16%)
Sep 17, 2019
1099
1108
1091
1107
72,289
+5.90(+0.54%)
Sep 16, 2019
1096
1112
1089
1101
59,814
-3.50(-0.32%)
Sep 13, 2019
1100
1110
1090
1105
62,460
+15.90(+1.46%)
Sep 12, 2019
1074
1100
1071
1089
86,495
+25.60(+2.41%)
Sep 11, 2019
1065
1073
1052
1063
91,205
+3.70(+0.35%)
Sep 10, 2019
1112
1118
1048
1059
154,029
-60.60(-5.41%)
Sep 09, 2019
1120
1137
1113
1120
89,131
-12.00(-1.06%)
Sep 06, 2019
1133
1142
1120
1132
77,030
+4.30(+0.38%)
Sep 05, 2019
1095
1128
1072
1128
125,539
+39.30(+3.61%)
Sep 04, 2019
1101
1106
1074
1088
97,684
-1.60(-0.15%)
Sep 03, 2019
1099
1123
1086
1090
154,617
-44.00(-3.88%)
Aug 30, 2019
1139
1159
1126
1134
171,080
-0.90(-0.08%)
Aug 29, 2019
1123
1138
1104
1135
151,347
+24.30(+2.19%)
Aug 28, 2019
1090
1125
1081
1111
159,556
+26.40(+2.43%)
Aug 27, 2019
1073
1089
1068
1084
104,462
+19.90(+1.87%)
Aug 26, 2019
1057
1069
1054
1064
84,687
+14.90(+1.42%)
Aug 23, 2019
1070
1077
1046
1049
77,830
-17.20(-1.61%)
Aug 22, 2019
1080
1081
1045
1067
107,117
-13.80(-1.28%)
Aug 21, 2019
1074
1083
1069
1080
74,050
+10.40(+0.97%)
Aug 20, 2019
1058
1075
1050
1070
100,662
+17.50(+1.66%)
Aug 19, 2019
1064
1072
1052
1052
75,292
+6.50(+0.62%)
Aug 16, 2019
1038
1052
1031
1046
93,930
+16.00(+1.55%)
Aug 15, 2019
1027
1050
1023
1030
91,763
+13.30(+1.31%)
Aug 14, 2019
1035
1044
1008
1017
120,487
-39.90(-3.78%)
Aug 13, 2019
1019
1074
1011
1057
121,518
+32.40(+3.16%)
Aug 12, 2019
1030
1038
1023
1024
40,525
-14.20(-1.37%)
Aug 09, 2019
1040
1048
1031
1038
66,630
-3.80(-0.36%)
Aug 08, 2019
1034
1051
1030
1042
130,651
+21.20(+2.08%)
Aug 07, 2019
998.10
1027
985.40
1021
86,715
+16.30(+1.62%)
Aug 06, 2019
998.20
1010
996.12
1005
111,374
+14.40(+1.45%)
Aug 05, 2019
990.00
1005
975.00
990.30
246,787
-41.40(-4.01%)
Aug 02, 2019
1024
1049
1010
1032
118,530
-6.80(-0.65%)
Aug 01, 2019
1047
1080
1033
1038
158,175
-4.60(-0.44%)
Jul 31, 2019
1050
1057
1030
1043
95,623
-6.30(-0.60%)
Jul 30, 2019
1040
1053
1034
1049
66,375
-0.60(-0.06%)
Jul 29, 2019
1045
1052
1038
1050
118,776
+0.00(+0.00%)
Jul 26, 2019
1070
1075
1047
1050
146,050
-29.30(-2.71%)
Jul 25, 2019
1062
1080
1047
1079
247,312
+7.90(+0.74%)
Jul 24, 2019
1059
1089
1057
1071
162,232
-1.80(-0.17%)
Jul 23, 2019
1050
1099
1045
1073
395,864
+90.30(+9.19%)
Jul 22, 2019
975.60
984.00
968.80
982.90
126,261
+12.90(+1.33%)
Jul 19, 2019
978.40
988.70
969.90
970.00
101,050
+2.60(+0.27%)
Jul 18, 2019
958.00
974.10
948.85
967.40
72,803
+8.70(+0.91%)
Jul 17, 2019
968.50
969.30
957.70
958.70
62,797
-5.40(-0.56%)
Jul 16, 2019
949.60
980.85
945.99
964.10
97,701
+15.30(+1.61%)
Jul 15, 2019
947.30
978.00
944.80
948.80
106,957
+20.60(+2.22%)
Jul 12, 2019
927.00
946.00
919.80
928.20
125,320
+7.90(+0.86%)
Jul 11, 2019
909.80
921.60
898.80
920.30
74,059
+15.00(+1.66%)
Jul 10, 2019
933.00
937.45
902.70
905.30
93,838
-27.70(-2.97%)
Jul 09, 2019
908.50
933.30
904.20
933.00
130,311
+23.10(+2.54%)
Jul 08, 2019
954.30
954.80
907.95
909.90
176,935
-48.90(-5.10%)
Jul 05, 2019
970.80
973.10
956.20
958.80
84,270
-12.00(-1.24%)
Jul 03, 2019
978.60
979.70
962.00
970.80
47,250
-8.40(-0.86%)
Jul 02, 2019
982.70
989.60
967.30
979.20
161,067
-5.00(-0.51%)
Jul 01, 2019
995.60
1015
975.50
984.20
166,376
+18.40(+1.91%)
Jun 28, 2019
957.40
967.70
950.40
965.80
96,480
+8.30(+0.87%)
Jun 27, 2019
962.50
978.30
945.30
957.50
117,985
+1.30(+0.14%)
Jun 26, 2019
922.70
961.60
919.20
956.20
174,720
+42.70(+4.67%)
Jun 25, 2019
926.20
936.00
908.20
913.50
114,241
-23.20(-2.48%)
Jun 24, 2019
949.90
952.90
924.00
936.70
98,781
-9.30(-0.98%)
Jun 21, 2019
932.40
948.50
920.90
946.00
97,330
+11.20(+1.20%)
Jun 20, 2019
946.90
959.50
933.40
934.80
153,398
+0.70(+0.07%)
Jun 19, 2019
925.70
936.90
915.20
934.10
108,318
+18.20(+1.99%)
Jun 18, 2019
903.30
926.80
893.50
915.90
86,064
+24.20(+2.71%)
Jun 17, 2019
906.90
907.30
870.60
891.70
57,320
-15.90(-1.75%)
Jun 14, 2019
898.70
908.20
891.45
907.60
64,630
+5.70(+0.63%)
Jun 13, 2019
901.40
905.25
894.30
901.90
66,820
+5.90(+0.66%)
Jun 12, 2019
902.60
907.00
886.65
896.00
72,341
-17.50(-1.92%)
Jun 11, 2019
913.00
928.50
901.55
913.50
84,492
+19.10(+2.14%)
Jun 10, 2019
903.00
916.40
893.00
894.40
94,884
+1.50(+0.17%)
Jun 07, 2019
888.00
903.10
882.60
892.90
88,830
+12.90(+1.47%)
Jun 06, 2019
881.20
885.00
870.05
880.00
100,613
-5.00(-0.56%)
Jun 05, 2019
915.50
915.70
869.20
885.00
124,353
-23.90(-2.63%)
Jun 04, 2019
880.90
911.10
875.10
908.90
181,165
+29.10(+3.31%)
Jun 03, 2019
856.50
885.30
851.20
879.80
179,088
+23.30(+2.72%)
May 31, 2019
838.20
863.20
833.70
856.50
114,750
+15.40(+1.83%)
May 30, 2019
835.90
852.40
835.60
841.10
95,724
+9.20(+1.11%)
May 29, 2019
822.60
839.80
819.00
831.90
94,326
+4.20(+0.51%)
May 28, 2019
822.70
854.20
822.20
827.70
222,062
+12.30(+1.51%)
May 24, 2019
817.50
819.90
810.30
815.40
100,390
+3.70(+0.46%)
May 23, 2019
810.90
820.00
801.80
811.70
116,637
-16.70(-2.02%)
May 22, 2019
841.40
855.30
820.10
828.40
105,614
-16.80(-1.99%)
May 21, 2019
835.00
855.00
827.50
845.20
121,179
+14.00(+1.68%)
May 20, 2019
836.20
839.40
816.60
831.20
160,009
-15.40(-1.82%)
May 17, 2019
846.00
853.30
832.10
846.60
101,350
-12.10(-1.41%)
May 16, 2019
860.10
872.70
857.30
858.70
135,493
+2.70(+0.32%)
May 15, 2019
841.00
873.70
836.60
856.00
162,521
+15.70(+1.87%)
May 14, 2019
827.50
850.90
821.40
840.30
138,745
+21.00(+2.56%)
May 13, 2019
855.40
856.50
813.10
819.30
202,077
-60.80(-6.91%)
May 10, 2019
885.40
899.60
862.90
880.10
119,030
-1.40(-0.16%)
May 09, 2019
888.20
888.20
854.20
881.50
201,846
-27.00(-2.97%)
May 08, 2019
883.50
908.60
873.10
908.50
141,803
+23.90(+2.70%)
May 07, 2019
910.00
913.70
867.60
884.60
206,469
-35.40(-3.85%)
May 06, 2019
919.80
929.00
903.90
920.00
153,218
-33.10(-3.47%)
May 03, 2019
960.00
972.20
950.20
953.10
140,720
-4.30(-0.45%)
May 02, 2019
939.70
979.90
939.70
957.40
149,355
+18.90(+2.01%)
May 01, 2019
961.10
966.60
937.10
938.50
115,266
-16.10(-1.69%)
Apr 30, 2019
942.70
963.00
941.10
954.60
124,537
+12.00(+1.27%)
Apr 29, 2019
945.40
953.45
941.90
942.60
107,015
-2.80(-0.30%)
Apr 26, 2019
929.10
959.40
929.10
945.40
210,860
+22.90(+2.48%)
Apr 25, 2019
898.70
925.35
891.10
922.50
98,617
+19.10(+2.11%)
Apr 24, 2019
938.80
950.00
900.60
903.40
148,852
-26.30(-2.83%)
Apr 23, 2019
867.50
937.20
867.50
929.70
216,816
+25.50(+2.82%)
Apr 22, 2019
901.30
919.70
901.30
904.20
137,461
+4.30(+0.48%)
Apr 18, 2019
886.80
900.40
868.70
899.90
127,340
+2.60(+0.29%)
Apr 17, 2019
904.70
905.50
886.83
897.30
315,477
-2.60(-0.29%)
Apr 16, 2019
916.00
923.70
899.10
899.90
132,342
+5.60(+0.63%)
Apr 15, 2019
910.00
919.80
883.80
894.30
220,199
-14.40(-1.58%)
Apr 12, 2019
912.70
932.79
901.00
908.70
90,450
+2.80(+0.31%)
Apr 11, 2019
906.70
906.80
891.20
905.90
62,844
-0.80(-0.09%)
Apr 10, 2019
907.60
909.80
898.40
906.70
97,792
-3.20(-0.35%)
Apr 09, 2019
890.00
921.90
890.00
909.90
135,682
+17.40(+1.95%)
Apr 08, 2019
889.40
898.50
882.90
892.50
144,479
+3.10(+0.35%)
Apr 05, 2019
890.00
901.80
885.30
889.40
108,950
+1.50(+0.17%)
Apr 04, 2019
888.30
893.25
875.80
887.90
144,375
+3.60(+0.41%)
Apr 03, 2019
894.20
900.90
883.20
884.30
110,658
+0.10(+0.01%)
Apr 02, 2019
891.70
896.00
874.20
884.20
121,143
-6.20(-0.70%)
Apr 01, 2019
907.80
916.50
880.10
890.40
240,055
-10.50(-1.17%)
Mar 29, 2019
874.00
908.60
873.60
900.90
215,070
+38.20(+4.43%)
Mar 28, 2019
846.00
878.10
846.00
862.70
167,572
+14.50(+1.71%)
Mar 27, 2019
845.90
856.80
827.20
848.20
133,769
+7.30(+0.87%)
Mar 26, 2019
827.80
867.90
827.80
840.90
166,657
+13.10(+1.58%)
Mar 25, 2019
803.10
837.25
801.25
827.80
191,019
+32.70(+4.11%)
Mar 22, 2019
806.70
815.40
786.80
795.10
82,320
-18.60(-2.29%)
Mar 21, 2019
805.50
815.00
798.40
813.70
60,556
+0.40(+0.05%)
Mar 20, 2019
802.60
818.00
800.70
813.30
60,865
+7.30(+0.91%)
Mar 19, 2019
789.00
812.50
784.00
806.00
110,953
+15.10(+1.91%)
Mar 18, 2019
775.70
791.75
772.90
790.90
86,956
+20.00(+2.59%)
Mar 15, 2019
767.10
791.70
766.60
770.90
141,710
+10.20(+1.34%)
Mar 14, 2019
759.30
771.80
751.90
760.70
166,980
-11.80(-1.53%)
Mar 13, 2019
790.70
798.00
771.60
772.50
169,179
-13.00(-1.65%)
Mar 12, 2019
810.00
818.50
772.50
785.50
192,887
-28.80(-3.54%)
Mar 11, 2019
796.60
816.80
794.60
814.30
76,478
+24.10(+3.05%)
Mar 08, 2019
762.40
792.30
745.00
790.20
143,010
-4.30(-0.54%)
Mar 07, 2019
813.70
816.70
781.90
794.50
141,380
-27.50(-3.35%)
Mar 06, 2019
830.00
839.10
816.40
822.00
105,987
-8.00(-0.96%)
Mar 05, 2019
825.80
837.40
816.90
830.00
87,562
+1.70(+0.21%)
Mar 04, 2019
831.10
838.10
813.30
828.30
102,964
+0.60(+0.07%)
Mar 01, 2019
823.30
838.00
816.90
827.70
72,560
+7.10(+0.87%)
Feb 28, 2019
818.90
832.10
817.00
820.60
111,459
+4.30(+0.53%)
Feb 27, 2019
828.60
840.20
816.30
816.30
204,886
-20.80(-2.48%)
Feb 26, 2019
818.80
841.40
810.50
837.10
132,252
+13.30(+1.61%)
Feb 25, 2019
829.60
849.40
817.00
823.80
155,401
+17.70(+2.20%)
Feb 22, 2019
789.20
806.30
780.30
806.10
149,560
+22.30(+2.85%)
Feb 21, 2019
788.00
788.00
736.30
783.80
195,773
-9.00(-1.14%)
Feb 20, 2019
773.80
806.30
770.30
792.80
199,457
+24.60(+3.20%)
Feb 19, 2019
771.30
775.90
757.40
768.20
85,566
-7.10(-0.92%)
Feb 15, 2019
769.20
776.50
752.70
775.30
123,840
+4.60(+0.60%)
Feb 14, 2019
780.70
780.70
757.40
770.70
107,606
-16.70(-2.12%)
Feb 13, 2019
778.60
790.90
772.30
787.40
137,891
+13.00(+1.68%)
Feb 12, 2019
796.80
804.40
766.60
774.40
195,648
-15.70(-1.99%)
Feb 11, 2019
767.50
796.90
766.60
790.10
139,690
+14.10(+1.82%)
Feb 08, 2019
762.30
780.00
758.10
776.00
130,790
+7.80(+1.02%)
Feb 07, 2019
775.70
779.40
761.80
768.20
76,616
-18.10(-2.30%)
Feb 06, 2019
784.00
790.20
779.55
786.30
111,318
-0.30(-0.04%)
Feb 05, 2019
769.50
790.10
769.50
786.60
106,054
+18.70(+2.44%)
Feb 04, 2019
754.80
770.70
745.00
767.90
102,499
+10.90(+1.44%)
Feb 01, 2019
764.90
770.00
752.00
757.00
135,980
-13.40(-1.74%)
Jan 31, 2019
763.60
796.40
763.60
770.40
208,337
+14.60(+1.93%)
Jan 30, 2019
757.40
777.60
746.90
755.80
164,015
+4.90(+0.65%)
Jan 29, 2019
749.50
760.00
727.30
750.90
252,532
-6.90(-0.91%)
Jan 28, 2019
760.00
763.50
733.10
757.80
141,218
-17.10(-2.21%)
Jan 25, 2019
753.50
789.90
753.25
774.90
289,060
+35.10(+4.74%)
Jan 24, 2019
728.10
754.55
722.50
739.80
177,296
+11.70(+1.61%)
Jan 23, 2019
720.00
748.80
716.70
728.10
355,038
+17.80(+2.51%)
Jan 22, 2019
707.00
778.50
691.10
710.30
542,524
+51.30(+7.78%)
Jan 18, 2019
645.00
677.90
635.10
659.00
212,480
+17.30(+2.70%)
Jan 17, 2019
633.10
649.80
633.10
641.70
116,822
+3.40(+0.53%)
Jan 16, 2019
630.00
647.85
627.20
638.30
189,737
+9.10(+1.45%)
Jan 15, 2019
608.30
637.00
606.60
629.20
185,396
+26.40(+4.38%)
Jan 14, 2019
597.90
608.30
587.60
602.80
83,821
-4.10(-0.68%)
Jan 11, 2019
608.40
614.20
590.70
606.90
158,890
-13.00(-2.10%)
Jan 10, 2019
624.80
640.30
611.30
619.90
219,504
-9.90(-1.57%)
Jan 09, 2019
598.40
639.80
598.30
629.80
223,739
+42.40(+7.22%)
Jan 08, 2019
592.10
595.00
576.00
587.40
140,559
+1.20(+0.20%)
Jan 07, 2019
566.50
589.30
562.60
586.20
214,154
+20.50(+3.62%)
Jan 04, 2019
548.30
570.80
547.00
565.70
100,990
+26.20(+4.86%)
Jan 03, 2019
546.20
547.30
536.20
539.50
150,528
-13.60(-2.46%)
Jan 02, 2019
538.60
556.50
537.50
553.10
107,352
+5.00(+0.91%)
Dec 31, 2018
550.20
559.15
542.30
548.10
101,660
-0.50(-0.09%)
Dec 28, 2018
542.50
554.40
539.70
548.60
81,710
+6.00(+1.11%)
Dec 27, 2018
526.40
543.80
526.30
542.60
89,677
+7.90(+1.48%)
Dec 26, 2018
509.80
536.00
509.80
534.70
70,125
+29.80(+5.90%)
Dec 24, 2018
512.60
515.00
503.00
504.90
113,760
-9.60(-1.87%)
Dec 21, 2018
530.70
537.20
511.50
514.50
171,610
-13.80(-2.61%)
Dec 20, 2018
531.30
535.60
517.90
528.30
74,156
-6.60(-1.23%)
Dec 19, 2018
560.80
562.60
532.50
534.90
115,331
-16.50(-2.99%)
Dec 18, 2018
561.80
567.50
551.20
551.40
156,764
-7.20(-1.29%)
Dec 17, 2018
561.60
571.70
556.00
558.60
136,727
-8.30(-1.46%)
Dec 14, 2018
555.00
574.60
545.65
566.90
129,890
+3.40(+0.60%)
Dec 13, 2018
574.10
580.50
560.00
563.50
181,118
-5.70(-1.00%)
Dec 12, 2018
556.30
576.90
552.90
569.20
160,068
+24.10(+4.42%)
Dec 11, 2018
560.00
563.60
536.70
545.10
313,898
-4.60(-0.84%)
Dec 10, 2018
554.50
557.40
533.60
549.70
242,490
-25.30(-4.40%)
Dec 07, 2018
588.10
609.30
572.50
575.00
107,480
-21.30(-3.57%)
Dec 06, 2018
576.80
600.00
575.50
596.30
246,113
-3.20(-0.53%)
Dec 04, 2018
604.90
612.50
593.20
599.50
246,200
-10.50(-1.72%)
Dec 03, 2018
596.50
628.30
592.40
610.00
395,213
+38.40(+6.72%)
Nov 30, 2018
560.60
589.10
559.60
571.60
239,020
+12.00(+2.14%)
Nov 29, 2018
561.10
565.60
544.10
559.60
158,595
-6.00(-1.06%)
Nov 28, 2018
550.70
569.20
549.20
565.60
195,438
+23.90(+4.41%)
Nov 27, 2018
538.80
545.40
533.40
541.70
247,802
-0.40(-0.07%)
Nov 26, 2018
537.40
554.00
535.40
542.10
124,602
+12.70(+2.40%)
Nov 23, 2018
538.20
545.00
525.20
529.40
163,960
-16.00(-2.93%)
Nov 21, 2018
545.40
545.40
545.40
0
+16.60(+3.14%)
Nov 20, 2018
530.20
538.40
520.60
528.80
221,024
-19.50(-3.56%)
Nov 19, 2018
556.20
562.60
545.50
548.30
127,150
-8.50(-1.53%)
Nov 16, 2018
584.30
585.10
551.30
556.80
146,770
-31.40(-5.34%)
Nov 15, 2018
580.70
600.70
573.10
588.20
239,903
+5.50(+0.94%)
Nov 14, 2018
585.50
595.00
581.40
582.70
201,096
+0.10(+0.02%)
Nov 13, 2018
580.00
593.30
571.30
582.60
134,784
+10.50(+1.84%)
Nov 12, 2018
574.60
583.70
562.70
572.10
149,596
-1.90(-0.33%)
Nov 09, 2018
594.20
597.20
570.90
574.00
180,270
-31.20(-5.16%)
Nov 08, 2018
599.50
611.70
598.50
605.20
144,282
-6.50(-1.06%)
Nov 07, 2018
610.40
617.20
607.00
611.70
87,825
+5.40(+0.89%)
Nov 06, 2018
616.00
616.60
598.60
606.30
99,868
+0.80(+0.13%)
Nov 05, 2018
614.50
619.10
602.40
605.50
117,300
-14.80(-2.39%)
Nov 02, 2018
636.80
649.40
619.70
620.30
304,040
-4.50(-0.72%)
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.