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
Regeneron Pharmaceuticals
(NQ:
REGN
)
1,001.73
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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, 2017
407.40
409.94
400.19
402.62
1,051,225
-3.90(-0.96%)
Oct 30, 2017
407.53
417.22
405.00
406.52
812,649
-2.70(-0.66%)
Oct 27, 2017
413.29
416.04
406.56
409.22
1,111,591
-6.82(-1.64%)
Oct 26, 2017
416.70
420.61
412.49
416.04
852,174
-5.89(-1.40%)
Oct 25, 2017
424.53
429.73
420.51
421.93
982,153
-4.58(-1.07%)
Oct 24, 2017
435.52
436.75
425.61
426.51
701,935
-6.25(-1.44%)
Oct 23, 2017
433.27
437.90
430.05
432.76
779,201
-0.22(-0.05%)
Oct 20, 2017
430.17
435.16
427.00
432.98
990,334
-7.96(-1.81%)
Oct 19, 2017
439.59
443.00
438.00
440.94
639,283
+1.57(+0.36%)
Oct 18, 2017
443.20
444.99
435.55
439.37
548,234
-3.19(-0.72%)
Oct 17, 2017
444.41
448.57
442.01
442.56
644,310
-3.12(-0.70%)
Oct 16, 2017
444.00
453.55
443.11
445.68
508,714
+2.72(+0.61%)
Oct 13, 2017
448.50
449.74
441.04
442.96
718,075
-4.19(-0.94%)
Oct 12, 2017
454.00
454.52
444.20
447.15
704,789
-5.82(-1.28%)
Oct 11, 2017
459.80
460.85
448.71
452.97
1,197,831
-8.16(-1.77%)
Oct 10, 2017
469.56
472.31
460.66
461.13
655,749
-8.43(-1.80%)
Oct 09, 2017
472.51
473.86
466.70
469.56
482,766
-0.39(-0.08%)
Oct 06, 2017
463.39
471.00
461.91
469.95
986,046
+6.55(+1.41%)
Oct 05, 2017
455.95
477.00
451.10
463.40
1,421,624
+7.35(+1.61%)
Oct 04, 2017
454.10
458.92
450.11
456.05
611,094
+0.42(+0.09%)
Oct 03, 2017
463.04
463.04
451.26
455.63
596,853
-6.61(-1.43%)
Oct 02, 2017
448.31
465.00
445.41
462.24
1,175,826
+15.12(+3.38%)
Sep 29, 2017
435.28
450.23
435.28
447.12
909,611
+12.01(+2.76%)
Sep 28, 2017
433.29
439.04
433.29
435.11
456,629
-0.32(-0.07%)
Sep 27, 2017
437.61
432.50
435.43
499,845
+0.46(+0.11%)
Sep 26, 2017
440.40
442.80
433.31
434.97
453,376
-3.18(-0.73%)
Sep 25, 2017
431.99
442.90
431.64
438.15
834,103
+5.43(+1.25%)
Sep 22, 2017
431.12
433.77
427.04
432.72
626,312
-0.73(-0.17%)
Sep 21, 2017
435.00
438.77
429.47
433.45
556,877
-4.72(-1.08%)
Sep 20, 2017
431.64
438.44
429.55
438.17
692,588
+6.79(+1.57%)
Sep 19, 2017
433.26
434.64
426.47
431.38
699,266
-3.26(-0.75%)
Sep 18, 2017
433.48
439.02
430.05
434.64
672,287
+1.19(+0.27%)
Sep 15, 2017
442.04
442.16
432.43
433.45
1,002,422
-7.81(-1.77%)
Sep 14, 2017
436.68
443.30
429.31
441.26
987,656
+3.52(+0.80%)
Sep 13, 2017
445.00
445.00
433.16
437.74
1,062,469
-6.74(-1.52%)
Sep 12, 2017
448.12
448.12
440.00
444.48
881,128
-0.63(-0.14%)
Sep 11, 2017
451.08
454.99
441.52
445.11
1,983,017
-26.38(-5.60%)
Sep 08, 2017
473.00
479.02
470.00
471.49
761,263
-0.43(-0.09%)
Sep 07, 2017
489.00
489.00
467.00
471.92
1,554,416
-28.30(-5.66%)
Sep 06, 2017
499.69
503.33
492.87
500.22
441,614
+5.86(+1.19%)
Sep 05, 2017
499.81
503.54
489.37
494.36
657,668
-9.64(-1.91%)
Sep 01, 2017
498.24
505.49
497.09
504.00
699,890
+7.10(+1.43%)
Aug 31, 2017
488.40
502.42
484.00
496.90
872,340
+9.78(+2.01%)
Aug 30, 2017
480.51
495.85
477.97
487.12
729,375
+8.09(+1.69%)
Aug 29, 2017
476.88
481.35
473.37
479.03
546,294
-0.19(-0.04%)
Aug 28, 2017
483.92
486.35
477.78
479.22
831,156
+1.42(+0.30%)
Aug 25, 2017
485.25
487.77
477.38
477.80
531,653
-7.46(-1.54%)
Aug 24, 2017
477.27
488.82
474.39
485.26
538,991
+8.11(+1.70%)
Aug 23, 2017
475.00
480.86
472.32
477.15
410,483
-1.50(-0.31%)
Aug 22, 2017
470.00
483.00
469.20
478.65
503,575
+8.91(+1.90%)
Aug 21, 2017
467.75
472.49
467.43
469.74
510,675
+1.76(+0.38%)
Aug 18, 2017
461.90
470.86
460.56
467.98
549,722
+3.96(+0.85%)
Aug 17, 2017
469.82
470.04
461.77
464.02
711,648
-4.52(-0.96%)
Aug 16, 2017
475.58
475.58
467.24
468.54
383,329
-4.03(-0.85%)
Aug 15, 2017
473.87
475.00
470.49
472.57
378,514
-1.97(-0.42%)
Aug 14, 2017
469.97
476.80
466.99
474.54
537,421
+7.95(+1.70%)
Aug 11, 2017
462.35
467.86
459.23
466.59
495,953
+6.51(+1.41%)
Aug 10, 2017
470.48
472.46
459.14
460.08
573,729
-14.01(-2.96%)
Aug 09, 2017
469.96
478.86
465.52
474.09
979,959
+4.41(+0.94%)
Aug 08, 2017
469.18
475.25
467.35
469.68
484,690
-0.42(-0.09%)
Aug 07, 2017
468.71
471.76
462.21
470.10
499,116
+1.34(+0.29%)
Aug 04, 2017
473.23
466.66
468.76
771,168
+1.65(+0.35%)
Aug 03, 2017
498.10
498.50
463.30
467.11
1,208,711
-9.71(-2.04%)
Aug 02, 2017
470.78
477.51
468.31
476.82
956,066
+4.82(+1.02%)
Aug 01, 2017
486.60
490.17
471.26
472.00
1,282,076
-19.62(-3.99%)
Jul 31, 2017
489.67
499.14
487.13
491.62
1,008,967
-17.09(-3.36%)
Jul 28, 2017
507.01
513.42
499.04
508.71
620,107
+0.30(+0.06%)
Jul 27, 2017
515.77
517.44
503.98
508.41
958,059
-7.22(-1.40%)
Jul 26, 2017
513.77
518.57
510.00
515.63
369,478
+2.18(+0.42%)
Jul 25, 2017
523.97
526.11
510.74
513.45
596,191
-7.77(-1.49%)
Jul 24, 2017
516.94
521.77
510.70
521.22
474,355
+5.30(+1.03%)
Jul 21, 2017
518.46
522.00
513.40
515.92
617,665
-5.21(-1.00%)
Jul 20, 2017
524.89
510.00
521.13
772,154
+14.34(+2.83%)
Jul 19, 2017
504.99
509.13
501.10
506.79
850,765
+9.16(+1.84%)
Jul 18, 2017
497.64
499.98
494.37
497.63
450,891
-0.48(-0.10%)
Jul 17, 2017
508.28
509.71
496.76
498.11
620,166
-6.79(-1.34%)
Jul 14, 2017
507.40
509.57
498.65
504.90
608,260
-0.15(-0.03%)
Jul 13, 2017
496.02
509.95
492.18
505.05
790,120
+8.06(+1.62%)
Jul 12, 2017
496.20
499.32
489.09
496.99
576,678
+4.99(+1.01%)
Jul 11, 2017
498.52
502.00
489.19
492.00
829,218
-7.91(-1.58%)
Jul 10, 2017
497.61
500.74
489.33
499.91
888,378
+3.41(+0.69%)
Jul 07, 2017
497.51
506.39
493.44
496.50
729,067
+6.31(+1.29%)
Jul 06, 2017
496.35
482.51
490.19
898,606
-6.81(-1.37%)
Jul 05, 2017
490.08
499.36
489.56
497.00
822,976
+9.27(+1.90%)
Jul 03, 2017
494.20
498.55
484.28
487.73
603,507
-3.41(-0.69%)
Jun 30, 2017
507.46
508.00
490.89
491.14
1,267,528
-18.79(-3.68%)
Jun 29, 2017
510.44
512.64
499.08
509.93
922,239
-3.26(-0.64%)
Jun 28, 2017
506.51
518.00
500.75
513.19
934,946
+11.07(+2.20%)
Jun 27, 2017
517.55
529.99
500.74
502.12
1,447,333
-13.79(-2.67%)
Jun 26, 2017
513.00
521.35
506.70
515.91
1,172,515
-1.42(-0.27%)
Jun 23, 2017
519.65
517.33
1,885,482
-9.20(-1.75%)
Jun 22, 2017
525.00
543.55
521.50
526.53
1,843,550
+4.51(+0.86%)
Jun 21, 2017
496.51
525.00
495.04
522.02
1,742,604
+26.69(+5.39%)
Jun 20, 2017
477.92
504.89
474.62
495.33
2,134,851
+23.66(+5.02%)
Jun 19, 2017
462.96
474.73
456.57
471.67
807,575
+11.76(+2.56%)
Jun 16, 2017
468.19
470.28
453.54
459.91
1,658,740
-9.59(-2.04%)
Jun 15, 2017
474.37
475.80
461.58
469.50
797,050
-7.34(-1.54%)
Jun 14, 2017
475.35
481.86
469.27
476.84
662,457
+3.17(+0.67%)
Jun 13, 2017
474.38
476.50
471.63
473.67
503,718
-2.56(-0.54%)
Jun 12, 2017
475.22
477.50
466.91
476.23
884,616
+0.44(+0.09%)
Jun 09, 2017
482.55
487.52
473.26
475.79
1,027,237
-10.11(-2.08%)
Jun 08, 2017
481.56
486.81
478.16
485.90
595,175
+3.90(+0.81%)
Jun 07, 2017
479.00
483.06
476.09
482.00
844,113
+4.27(+0.89%)
Jun 06, 2017
479.30
482.30
473.44
477.73
729,819
-2.53(-0.53%)
Jun 05, 2017
483.50
489.00
476.97
480.26
912,798
-0.17(-0.04%)
Jun 02, 2017
466.70
484.99
465.33
480.43
1,717,856
+14.41(+3.09%)
Jun 01, 2017
460.00
470.43
459.90
466.02
1,204,553
+6.96(+1.52%)
May 31, 2017
450.32
459.30
448.09
459.06
1,313,979
+10.39(+2.32%)
May 30, 2017
455.13
458.48
448.08
448.67
865,656
-6.50(-1.43%)
May 26, 2017
456.70
459.25
453.35
455.17
475,520
-0.53(-0.12%)
May 25, 2017
460.04
460.04
455.02
455.70
671,831
-2.54(-0.55%)
May 24, 2017
461.37
461.94
452.11
458.24
468,844
-3.13(-0.68%)
May 23, 2017
462.00
464.25
458.79
461.37
573,858
+0.38(+0.08%)
May 22, 2017
448.48
464.40
448.39
460.99
782,801
+10.98(+2.44%)
May 19, 2017
456.06
458.49
448.00
450.01
996,846
-7.32(-1.60%)
May 18, 2017
448.00
462.96
446.05
457.33
1,107,622
+10.61(+2.38%)
May 17, 2017
451.29
458.58
445.30
446.72
750,078
-8.03(-1.77%)
May 16, 2017
451.79
456.74
445.80
454.75
943,096
+4.34(+0.96%)
May 15, 2017
440.38
450.78
439.61
450.41
772,102
+8.36(+1.89%)
May 12, 2017
441.54
452.88
438.59
442.05
1,213,708
+1.62(+0.37%)
May 11, 2017
429.79
441.71
428.85
440.43
895,983
+8.86(+2.05%)
May 10, 2017
427.13
431.74
422.95
431.57
518,969
+4.39(+1.03%)
May 09, 2017
422.83
428.72
421.55
427.18
567,078
+3.80(+0.90%)
May 08, 2017
427.76
436.47
421.88
423.38
864,606
-5.62(-1.31%)
May 05, 2017
434.79
438.47
426.40
429.00
1,060,607
-5.31(-1.22%)
May 04, 2017
410.19
437.32
410.19
434.31
2,320,333
+27.28(+6.70%)
May 03, 2017
402.00
408.12
400.39
407.03
1,265,306
+4.99(+1.24%)
May 02, 2017
396.65
402.99
392.70
402.04
884,408
+5.87(+1.48%)
May 01, 2017
388.80
399.98
388.22
396.17
1,246,852
+7.68(+1.98%)
Apr 28, 2017
368.51
393.50
368.30
388.49
2,180,107
+21.87(+5.97%)
Apr 27, 2017
370.90
371.71
360.00
366.62
1,981,461
-4.77(-1.28%)
Apr 26, 2017
372.12
375.40
369.47
371.39
516,438
-0.93(-0.25%)
Apr 25, 2017
373.09
376.24
370.01
372.32
711,724
+0.39(+0.10%)
Apr 24, 2017
373.83
374.94
369.05
371.93
714,988
+1.81(+0.49%)
Apr 21, 2017
376.40
379.20
368.81
370.12
640,254
-6.28(-1.67%)
Apr 20, 2017
371.92
377.48
368.05
376.40
767,957
+5.44(+1.47%)
Apr 19, 2017
368.12
371.31
366.52
370.96
501,200
+4.90(+1.34%)
Apr 18, 2017
371.04
374.72
363.39
366.06
520,307
-7.39(-1.98%)
Apr 17, 2017
373.00
374.36
369.11
373.45
574,429
+3.08(+0.83%)
Apr 13, 2017
367.61
373.87
366.50
370.37
699,818
+4.04(+1.10%)
Apr 12, 2017
367.00
372.60
364.23
366.33
660,995
-0.74(-0.20%)
Apr 11, 2017
372.50
373.89
363.99
367.07
851,398
-6.19(-1.66%)
Apr 10, 2017
380.01
382.89
372.83
373.26
896,036
-7.29(-1.92%)
Apr 07, 2017
379.60
381.36
375.61
380.55
741,730
+1.07(+0.28%)
Apr 06, 2017
379.00
381.98
376.36
379.48
1,120,083
+2.12(+0.56%)
Apr 05, 2017
382.93
384.51
375.72
377.36
772,871
-5.56(-1.45%)
Apr 04, 2017
383.94
386.06
379.28
382.92
681,157
-0.27(-0.07%)
Apr 03, 2017
388.00
392.75
382.26
383.19
994,837
-4.32(-1.11%)
Mar 31, 2017
385.75
390.00
382.60
387.51
570,333
+1.33(+0.34%)
Mar 30, 2017
394.89
397.21
385.82
386.18
967,019
-7.96(-2.02%)
Mar 29, 2017
382.46
401.21
382.06
394.14
1,945,473
+11.59(+3.03%)
Mar 28, 2017
383.47
388.82
376.22
382.55
1,651,244
-1.13(-0.29%)
Mar 27, 2017
371.69
384.96
371.04
383.68
1,386,403
+10.68(+2.86%)
Mar 24, 2017
367.92
374.85
366.72
373.00
881,363
+7.98(+2.19%)
Mar 23, 2017
369.19
370.73
364.44
365.02
676,038
-4.12(-1.12%)
Mar 22, 2017
373.12
374.74
366.12
369.14
684,628
-1.84(-0.50%)
Mar 21, 2017
382.89
383.08
370.24
370.98
1,224,516
-11.04(-2.89%)
Mar 20, 2017
380.83
385.71
377.72
382.02
576,945
+1.73(+0.45%)
Mar 17, 2017
380.05
386.69
370.68
380.29
2,839,916
-12.30(-3.13%)
Mar 16, 2017
397.46
397.46
389.29
392.59
770,860
-5.21(-1.31%)
Mar 15, 2017
393.64
399.72
391.83
397.80
808,206
+6.70(+1.71%)
Mar 14, 2017
386.87
393.59
386.87
391.10
548,963
+2.22(+0.57%)
Mar 13, 2017
389.20
389.98
384.28
388.88
572,707
+0.65(+0.17%)
Mar 10, 2017
392.95
392.95
384.21
388.23
743,795
-1.91(-0.49%)
Mar 09, 2017
383.18
392.21
381.43
390.14
1,101,606
+8.77(+2.30%)
Mar 08, 2017
373.59
382.69
373.50
381.37
832,730
+8.85(+2.38%)
Mar 07, 2017
378.76
382.22
370.63
372.52
890,909
-9.41(-2.46%)
Mar 06, 2017
378.13
383.82
376.45
381.93
1,020,846
+3.27(+0.86%)
Mar 03, 2017
375.98
379.46
371.00
378.66
513,995
+2.80(+0.74%)
Mar 02, 2017
379.05
381.99
375.00
375.86
512,279
-3.19(-0.84%)
Mar 01, 2017
378.00
381.92
372.52
379.05
757,177
+5.55(+1.49%)
Feb 28, 2017
373.30
374.97
368.42
373.50
759,144
+0.45(+0.12%)
Feb 27, 2017
361.15
373.36
359.94
373.05
538,423
+12.04(+3.34%)
Feb 24, 2017
359.88
361.08
355.01
361.01
782,594
+0.05(+0.01%)
Feb 23, 2017
370.99
371.22
357.22
360.96
1,119,011
-9.26(-2.50%)
Feb 22, 2017
371.61
373.16
369.12
370.22
569,426
-1.39(-0.37%)
Feb 21, 2017
372.18
375.76
370.00
371.61
722,257
+0.43(+0.12%)
Feb 17, 2017
371.18
371.18
371.18
0
-1.84(-0.49%)
Feb 16, 2017
379.00
382.08
369.20
373.02
1,276,889
-10.98(-2.86%)
Feb 15, 2017
375.43
384.55
374.00
384.00
925,627
+7.48(+1.99%)
Feb 14, 2017
375.95
378.32
371.61
376.52
991,873
+0.86(+0.23%)
Feb 13, 2017
364.22
378.47
363.20
375.66
1,539,552
+15.79(+4.39%)
Feb 10, 2017
360.95
364.39
357.38
359.87
713,596
-0.13(-0.04%)
Feb 09, 2017
347.07
366.95
347.00
360.00
1,723,365
+6.75(+1.91%)
Feb 08, 2017
355.88
359.00
351.03
353.25
872,120
-4.44(-1.24%)
Feb 07, 2017
360.61
363.10
355.89
357.69
689,902
-4.31(-1.19%)
Feb 06, 2017
357.86
362.45
353.59
362.00
750,277
+3.74(+1.04%)
Feb 03, 2017
362.43
363.25
352.08
358.26
733,356
-2.30(-0.64%)
Feb 02, 2017
361.14
364.81
357.89
360.56
579,214
-3.61(-0.99%)
Feb 01, 2017
358.74
364.80
355.01
364.17
1,033,022
+4.88(+1.36%)
Jan 31, 2017
344.05
360.00
343.50
359.29
1,052,783
+14.79(+4.29%)
Jan 30, 2017
344.89
347.04
342.16
344.50
668,389
-2.00(-0.58%)
Jan 27, 2017
342.34
349.97
340.96
346.50
620,605
+5.75(+1.69%)
Jan 26, 2017
348.74
352.88
340.09
340.75
1,312,183
-8.18(-2.34%)
Jan 25, 2017
350.00
350.75
344.90
348.93
936,665
+0.97(+0.28%)
Jan 24, 2017
355.04
356.44
347.00
347.96
905,380
-6.40(-1.81%)
Jan 23, 2017
361.97
363.59
354.17
354.36
899,585
-8.20(-2.26%)
Jan 20, 2017
365.67
369.75
362.07
362.56
781,954
-0.85(-0.23%)
Jan 19, 2017
363.20
366.30
359.97
363.41
586,322
+0.46(+0.13%)
Jan 18, 2017
363.70
365.95
358.93
362.95
473,967
-0.29(-0.08%)
Jan 17, 2017
367.65
369.97
359.73
363.24
879,136
-4.92(-1.34%)
Jan 13, 2017
368.16
368.16
368.16
0
+3.72(+1.02%)
Jan 12, 2017
362.00
367.37
358.50
364.44
663,695
-0.03(-0.01%)
Jan 11, 2017
371.84
379.95
361.66
364.47
1,655,955
-8.53(-2.29%)
Jan 10, 2017
356.00
375.94
355.20
373.00
1,787,453
+17.94(+5.05%)
Jan 09, 2017
359.21
360.39
349.24
355.06
1,885,424
-3.62(-1.01%)
Jan 06, 2017
360.48
361.93
354.00
358.68
3,255,348
-22.24(-5.84%)
Jan 05, 2017
381.15
385.72
380.22
380.92
628,243
-2.19(-0.57%)
Jan 04, 2017
374.87
389.22
373.85
383.11
781,487
+3.41(+0.90%)
Jan 03, 2017
370.84
384.94
368.44
379.70
1,064,027
+12.61(+3.44%)
Dec 30, 2016
367.09
367.09
367.09
0
-6.63(-1.77%)
Dec 29, 2016
378.41
379.47
372.79
373.72
383,895
-5.03(-1.33%)
Dec 28, 2016
387.88
387.88
376.41
378.75
545,481
-7.20(-1.87%)
Dec 27, 2016
383.91
391.49
382.12
385.95
790,907
+4.17(+1.09%)
Dec 23, 2016
381.78
381.78
381.78
0
+9.40(+2.52%)
Dec 22, 2016
365.88
372.50
361.95
372.38
668,486
+7.32(+2.01%)
Dec 21, 2016
370.16
372.44
364.48
365.06
559,224
-5.96(-1.61%)
Dec 20, 2016
378.27
378.27
368.86
371.02
747,230
-0.73(-0.20%)
Dec 19, 2016
379.82
383.28
371.27
371.75
794,387
-7.10(-1.87%)
Dec 16, 2016
379.40
386.56
377.28
378.85
1,054,842
+0.84(+0.22%)
Dec 15, 2016
381.09
384.19
375.98
378.01
543,120
-3.49(-0.91%)
Dec 14, 2016
382.25
386.00
376.40
381.50
868,811
-0.50(-0.13%)
Dec 13, 2016
386.50
392.46
378.44
382.00
985,246
-5.10(-1.32%)
Dec 12, 2016
391.99
396.68
387.00
387.10
1,529,150
+14.27(+3.83%)
Dec 09, 2016
371.13
379.50
369.77
372.83
1,290,897
+3.68(+1.00%)
Dec 08, 2016
361.80
370.49
359.50
369.15
972,970
+7.14(+1.97%)
Dec 07, 2016
365.28
366.57
348.82
362.01
1,681,153
-6.94(-1.88%)
Dec 06, 2016
371.59
371.76
365.32
368.95
725,388
-0.87(-0.24%)
Dec 05, 2016
375.10
377.89
369.10
369.82
661,738
-2.89(-0.78%)
Dec 02, 2016
375.85
378.50
371.32
372.71
723,571
-2.85(-0.76%)
Dec 01, 2016
379.48
381.97
374.42
375.56
824,192
-3.68(-0.97%)
Nov 30, 2016
387.18
388.29
377.15
379.24
965,441
-8.02(-2.07%)
Nov 29, 2016
391.77
394.49
386.54
387.26
752,159
-3.12(-0.80%)
Nov 28, 2016
397.11
398.32
389.45
390.38
717,348
-7.78(-1.95%)
Nov 25, 2016
402.34
402.34
394.50
398.16
282,742
-4.25(-1.06%)
Nov 23, 2016
402.41
402.41
402.41
0
+3.44(+0.86%)
Nov 22, 2016
406.25
407.93
395.27
398.97
918,554
-6.51(-1.61%)
Nov 21, 2016
398.98
410.00
398.36
405.48
922,694
+8.00(+2.01%)
Nov 18, 2016
403.54
410.64
397.02
397.48
1,413,411
-7.08(-1.75%)
Nov 17, 2016
406.14
410.11
398.02
404.56
1,493,364
-15.52(-3.69%)
Nov 16, 2016
428.00
430.92
419.94
420.08
815,499
-8.57(-2.00%)
Nov 15, 2016
443.52
449.00
428.12
428.65
1,118,813
-15.87(-3.57%)
Nov 14, 2016
421.22
452.96
418.85
444.52
1,557,103
+24.73(+5.89%)
Nov 11, 2016
418.42
421.72
411.14
419.79
822,904
-3.21(-0.76%)
Nov 10, 2016
422.02
431.26
419.49
423.00
1,430,422
+4.58(+1.09%)
Nov 09, 2016
385.35
420.46
383.50
418.42
3,047,795
+50.65(+13.77%)
Nov 08, 2016
362.95
374.13
361.45
367.77
1,302,265
+2.38(+0.65%)
Nov 07, 2016
347.48
366.84
344.19
365.39
1,347,329
+24.00(+7.03%)
Nov 04, 2016
325.62
351.75
325.35
341.39
1,885,091
+5.38(+1.60%)
Nov 03, 2016
343.51
346.43
331.95
336.01
1,203,021
-7.65(-2.23%)
Nov 02, 2016
346.65
346.65
341.57
343.66
722,572
-2.89(-0.83%)
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.