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
Moderna Inc
(NQ:
MRNA
)
141.01
+8.11 (+6.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 29, 2021
344.47
345.21
4,459,022
-2.71(-0.78%)
Oct 28, 2021
343.10
347.92
4,730,606
+7.04(+2.07%)
Oct 27, 2021
344.25
350.64
338.34
340.88
4,714,758
-4.86(-1.41%)
Oct 26, 2021
352.00
345.74
6,669,999
-3.82(-1.09%)
Oct 25, 2021
327.36
350.06
349.56
9,759,494
+23.02(+7.05%)
Oct 22, 2021
332.54
317.18
326.54
7,780,244
-13.03(-3.84%)
Oct 21, 2021
337.21
341.52
333.40
339.57
5,594,036
+6.56(+1.97%)
Oct 20, 2021
334.01
338.60
329.36
333.01
4,973,927
-0.60(-0.18%)
Oct 19, 2021
339.11
347.23
331.01
333.61
8,552,697
-1.23(-0.37%)
Oct 18, 2021
322.26
338.54
322.25
334.84
8,751,222
+10.63(+3.28%)
Oct 15, 2021
341.01
341.55
318.50
324.21
17,239,884
-7.67(-2.31%)
Oct 14, 2021
329.00
337.36
322.10
331.88
12,828,205
+10.38(+3.23%)
Oct 13, 2021
314.90
327.74
313.30
321.50
12,760,717
+10.37(+3.33%)
Oct 12, 2021
313.04
315.94
301.91
311.13
10,188,942
+6.03(+1.98%)
Oct 11, 2021
299.32
314.11
298.10
305.10
7,620,956
+0.19(+0.06%)
Oct 08, 2021
310.80
314.05
297.54
304.91
10,631,841
-4.45(-1.44%)
Oct 07, 2021
295.46
318.58
293.58
309.36
15,785,887
+7.05(+2.33%)
Oct 06, 2021
318.71
325.68
300.62
302.31
17,410,828
-29.80(-8.97%)
Oct 05, 2021
331.00
338.03
327.20
332.11
11,634,359
+6.09(+1.87%)
Oct 04, 2021
308.88
330.56
305.25
326.02
23,345,384
-15.07(-4.42%)
Oct 01, 2021
358.33
359.12
323.41
341.09
34,351,288
-43.77(-11.37%)
Sep 30, 2021
381.82
390.60
377.10
384.86
9,602,556
+5.96(+1.57%)
Sep 29, 2021
393.21
397.98
375.71
378.90
11,409,924
-5.31(-1.38%)
Sep 28, 2021
398.56
403.30
376.03
384.21
15,925,558
-24.60(-6.02%)
Sep 27, 2021
430.60
434.00
407.25
408.81
13,336,137
-21.33(-4.96%)
Sep 24, 2021
448.08
453.61
426.61
430.14
12,984,589
-24.46(-5.38%)
Sep 23, 2021
439.79
458.50
438.79
454.60
9,617,053
+13.88(+3.15%)
Sep 22, 2021
433.09
443.73
428.60
440.72
8,996,466
+6.68(+1.54%)
Sep 21, 2021
424.30
439.57
420.30
434.04
9,350,123
+10.71(+2.53%)
Sep 20, 2021
417.51
435.45
416.51
423.33
12,921,651
-6.72(-1.56%)
Sep 17, 2021
438.53
442.00
406.87
430.05
30,536,408
-10.60(-2.41%)
Sep 16, 2021
431.21
445.80
429.00
440.65
10,104,322
+6.19(+1.42%)
Sep 15, 2021
427.45
437.80
422.16
434.46
12,885,652
+6.75(+1.58%)
Sep 14, 2021
419.27
443.76
418.63
427.71
14,729,480
+7.99(+1.90%)
Sep 13, 2021
448.00
448.81
415.00
419.72
15,655,949
-29.60(-6.59%)
Sep 10, 2021
463.16
464.85
448.11
449.32
12,607,014
-6.60(-1.45%)
Sep 09, 2021
429.93
459.42
427.09
455.92
22,175,484
+33.02(+7.81%)
Sep 08, 2021
433.72
437.17
418.20
422.90
11,469,165
-13.49(-3.09%)
Sep 07, 2021
409.50
438.55
408.96
436.39
15,987,924
+19.69(+4.73%)
Sep 03, 2021
392.71
416.81
388.68
416.70
13,860,008
+19.04(+4.79%)
Sep 02, 2021
393.13
402.80
390.51
397.66
8,906,333
+7.72(+1.98%)
Sep 01, 2021
382.84
394.98
375.20
389.94
11,607,666
+13.25(+3.52%)
Aug 31, 2021
375.91
384.68
370.50
376.69
10,917,015
+6.00(+1.62%)
Aug 30, 2021
369.00
389.04
362.80
370.69
15,522,360
-11.52(-3.01%)
Aug 27, 2021
398.83
398.98
378.72
382.21
13,188,531
-18.09(-4.52%)
Aug 26, 2021
395.45
404.67
392.15
400.30
8,896,139
+2.43(+0.61%)
Aug 25, 2021
391.70
413.80
387.97
397.87
14,420,221
+2.93(+0.74%)
Aug 24, 2021
405.69
407.58
387.56
394.94
13,941,711
-16.95(-4.12%)
Aug 23, 2021
390.34
411.97
386.00
411.89
15,785,541
+28.91(+7.55%)
Aug 20, 2021
374.55
387.49
369.55
382.98
13,216,720
+7.45(+1.98%)
Aug 19, 2021
385.00
394.92
375.00
375.53
14,246,548
-23.27(-5.84%)
Aug 18, 2021
406.50
413.30
386.21
398.80
19,107,264
-3.06(-0.76%)
Aug 17, 2021
361.00
402.49
358.55
401.86
25,944,940
+28.00(+7.49%)
Aug 16, 2021
379.27
379.27
349.10
373.86
23,591,256
-15.92(-4.08%)
Aug 13, 2021
405.24
406.32
387.10
389.78
16,533,769
-1.64(-0.42%)
Aug 12, 2021
400.00
406.35
377.09
391.42
34,329,644
+6.09(+1.58%)
Aug 11, 2021
443.57
453.73
372.00
385.33
53,826,508
-71.48(-15.65%)
Aug 10, 2021
485.50
497.49
454.00
456.81
36,426,936
-27.66(-5.71%)
Aug 09, 2021
411.30
493.76
409.66
484.47
42,236,680
+70.76(+17.10%)
Aug 06, 2021
410.30
419.26
393.61
413.71
18,924,896
-2.39(-0.57%)
Aug 05, 2021
409.72
443.99
403.00
416.10
25,522,132
-2.46(-0.59%)
Aug 04, 2021
385.00
433.00
377.11
418.56
32,231,702
+32.05(+8.29%)
Aug 03, 2021
348.50
386.98
344.55
386.51
20,387,796
+39.90(+11.51%)
Aug 02, 2021
360.00
365.60
343.20
346.61
13,676,525
-6.97(-1.97%)
Jul 30, 2021
346.90
359.90
342.28
353.58
11,345,689
+7.94(+2.30%)
Jul 29, 2021
350.64
351.22
336.00
345.64
10,095,223
-3.68(-1.05%)
Jul 28, 2021
333.01
350.99
327.50
349.32
13,076,266
+20.82(+6.34%)
Jul 27, 2021
335.31
344.89
318.29
328.50
17,193,808
-7.37(-2.19%)
Jul 26, 2021
352.00
361.75
329.15
335.87
23,383,530
-12.96(-3.72%)
Jul 23, 2021
330.90
349.45
325.20
348.83
23,431,456
+25.35(+7.84%)
Jul 22, 2021
319.00
329.60
316.29
323.48
16,500,259
+2.37(+0.74%)
Jul 21, 2021
298.51
325.88
293.62
321.11
30,845,532
+13.78(+4.48%)
Jul 20, 2021
318.22
342.50
292.00
307.33
123,096,392
-6.26(-2.00%)
Jul 19, 2021
284.54
317.88
283.14
313.59
35,490,332
+27.16(+9.48%)
Jul 16, 2021
276.92
288.88
271.50
286.43
41,397,264
+26.75(+10.30%)
Jul 15, 2021
246.66
261.22
245.50
259.68
15,286,436
+13.02(+5.28%)
Jul 14, 2021
237.24
249.92
237.22
246.66
9,416,209
+11.51(+4.89%)
Jul 13, 2021
239.14
239.82
233.80
235.15
4,184,364
-4.19(-1.75%)
Jul 12, 2021
230.98
242.39
229.23
239.34
6,933,605
+6.53(+2.80%)
Jul 09, 2021
231.97
233.80
224.28
232.81
5,305,113
+0.02(+0.01%)
Jul 08, 2021
215.66
233.41
214.07
232.79
8,708,410
+10.89(+4.91%)
Jul 07, 2021
231.76
231.86
220.82
221.90
4,885,975
-11.44(-4.90%)
Jul 06, 2021
229.62
234.60
225.43
233.34
4,950,341
-0.96(-0.41%)
Jul 02, 2021
235.10
238.90
230.14
234.30
4,200,456
-0.81(-0.34%)
Jul 01, 2021
236.30
236.71
227.67
235.11
5,930,758
+0.13(+0.06%)
Jun 30, 2021
237.98
245.70
232.41
234.98
9,315,946
+0.52(+0.22%)
Jun 29, 2021
221.19
238.40
219.33
234.46
11,406,558
+11.52(+5.17%)
Jun 28, 2021
223.00
225.09
215.60
222.94
6,187,798
+3.00(+1.36%)
Jun 25, 2021
221.26
226.51
216.33
219.94
13,315,631
-0.20(-0.09%)
Jun 24, 2021
214.38
221.49
213.46
220.14
8,166,201
+8.10(+3.82%)
Jun 23, 2021
219.98
224.54
205.55
212.04
14,550,203
-9.32(-4.21%)
Jun 22, 2021
210.76
222.41
210.25
221.36
10,062,630
+13.12(+6.30%)
Jun 21, 2021
200.86
211.04
200.00
208.24
7,419,406
+9.05(+4.54%)
Jun 18, 2021
202.68
204.84
194.51
199.19
6,663,821
-3.28(-1.62%)
Jun 17, 2021
200.00
203.92
197.72
202.47
4,953,572
+4.63(+2.34%)
Jun 16, 2021
200.00
203.98
193.20
197.84
7,262,629
-3.75(-1.86%)
Jun 15, 2021
203.49
207.85
199.20
201.59
6,782,307
-5.82(-2.81%)
Jun 14, 2021
213.27
213.49
198.50
207.41
11,739,680
-11.44(-5.23%)
Jun 11, 2021
211.90
218.90
211.80
218.85
5,576,038
+1.85(+0.85%)
Jun 10, 2021
216.62
221.88
207.70
217.00
11,749,370
-0.44(-0.20%)
Jun 09, 2021
212.30
221.50
212.01
217.44
8,011,595
+4.44(+2.08%)
Jun 08, 2021
220.10
222.34
202.50
213.00
11,853,655
-6.57(-2.99%)
Jun 07, 2021
207.10
227.71
206.42
219.57
19,025,128
+13.50(+6.55%)
Jun 04, 2021
197.90
207.38
197.33
206.07
11,103,272
+10.85(+5.56%)
Jun 03, 2021
188.89
200.00
188.63
195.22
9,267,249
+3.62(+1.89%)
Jun 02, 2021
183.90
194.49
183.28
191.60
10,138,331
+6.94(+3.76%)
Jun 01, 2021
184.08
185.28
178.80
184.66
6,009,010
-0.35(-0.19%)
May 28, 2021
178.62
186.64
178.36
185.01
8,567,191
+5.47(+3.05%)
May 27, 2021
174.20
180.00
173.63
179.54
10,842,985
+3.95(+2.25%)
May 26, 2021
168.70
175.62
168.51
175.59
6,878,410
+6.33(+3.74%)
May 25, 2021
166.56
171.74
165.10
169.26
7,755,522
+5.09(+3.10%)
May 24, 2021
162.88
166.80
161.01
164.17
4,512,311
+2.72(+1.68%)
May 21, 2021
168.93
169.28
161.35
161.45
5,169,140
-4.52(-2.72%)
May 20, 2021
159.92
166.81
158.89
165.97
4,824,752
+7.98(+5.05%)
May 19, 2021
155.43
160.07
154.51
157.99
3,941,786
-1.54(-0.97%)
May 18, 2021
160.16
165.75
157.90
159.53
4,806,331
-0.90(-0.56%)
May 17, 2021
159.00
163.37
156.72
160.43
4,229,761
-0.95(-0.59%)
May 14, 2021
150.85
162.46
150.40
161.38
6,512,878
+11.51(+7.68%)
May 13, 2021
152.60
155.62
146.85
149.87
5,761,706
-2.81(-1.84%)
May 12, 2021
154.11
158.91
151.15
152.68
5,716,327
-6.31(-3.97%)
May 11, 2021
151.31
161.99
150.06
158.99
8,084,595
+0.44(+0.28%)
May 10, 2021
164.01
164.76
155.71
158.55
8,803,986
-4.60(-2.82%)
May 07, 2021
165.78
169.02
160.82
163.15
11,952,612
+2.65(+1.65%)
May 06, 2021
148.00
163.47
143.56
160.50
29,654,520
-2.34(-1.44%)
May 05, 2021
178.10
180.70
156.81
162.84
18,896,736
-10.75(-6.19%)
May 04, 2021
185.33
188.49
171.63
173.59
16,890,488
-12.43(-6.68%)
May 03, 2021
183.90
189.00
182.21
186.02
14,624,163
+7.20(+4.03%)
Apr 30, 2021
175.59
184.00
174.52
178.82
9,495,200
+3.15(+1.79%)
Apr 29, 2021
183.33
186.80
174.76
175.67
8,355,139
-3.01(-1.68%)
Apr 28, 2021
182.37
182.89
176.12
178.68
8,373,191
-4.73(-2.58%)
Apr 27, 2021
178.36
185.53
178.18
183.41
12,917,817
+5.80(+3.27%)
Apr 26, 2021
171.79
179.60
168.88
177.61
12,197,258
+3.98(+2.29%)
Apr 23, 2021
170.30
175.51
168.35
173.63
8,855,300
+5.53(+3.29%)
Apr 22, 2021
168.26
179.00
164.62
168.10
15,916,746
-1.40(-0.83%)
Apr 21, 2021
158.60
170.11
157.69
169.50
11,344,675
+12.72(+8.11%)
Apr 20, 2021
160.32
162.73
153.27
156.78
7,151,392
-5.13(-3.17%)
Apr 19, 2021
166.61
168.20
159.60
161.91
9,994,267
-8.90(-5.21%)
Apr 16, 2021
158.68
171.92
158.21
170.81
19,044,800
+10.94(+6.84%)
Apr 15, 2021
159.00
163.58
155.23
159.87
10,333,852
-0.16(-0.10%)
Apr 14, 2021
153.66
160.92
152.49
160.03
15,371,686
+10.32(+6.89%)
Apr 13, 2021
146.80
152.11
145.35
149.71
13,705,434
+10.31(+7.40%)
Apr 12, 2021
142.37
143.49
136.36
139.40
6,057,910
-1.52(-1.08%)
Apr 09, 2021
133.51
144.00
133.34
140.92
9,918,100
+7.04(+5.26%)
Apr 08, 2021
132.85
135.90
132.06
133.88
4,525,642
+2.41(+1.83%)
Apr 07, 2021
132.37
135.16
130.21
131.47
4,376,043
-2.06(-1.54%)
Apr 06, 2021
130.11
138.25
128.16
133.53
7,431,619
+3.62(+2.79%)
Apr 05, 2021
132.60
133.19
127.04
129.91
5,216,451
-2.64(-1.99%)
Apr 01, 2021
132.20
136.64
130.34
132.55
7,269,600
+1.60(+1.22%)
Mar 31, 2021
121.10
131.80
119.33
130.95
10,011,863
+12.46(+10.52%)
Mar 30, 2021
123.15
123.60
117.34
118.49
11,051,848
-4.93(-3.99%)
Mar 29, 2021
130.11
131.30
121.90
123.42
10,811,354
-9.86(-7.40%)
Mar 26, 2021
133.38
135.60
128.02
133.28
4,047,100
-0.05(-0.04%)
Mar 25, 2021
127.33
134.31
126.42
133.33
5,693,777
+1.72(+1.31%)
Mar 24, 2021
137.25
137.74
131.01
131.61
5,856,087
-4.91(-3.60%)
Mar 23, 2021
145.61
146.19
136.38
136.52
6,952,259
-9.08(-6.24%)
Mar 22, 2021
144.19
147.92
141.85
145.60
6,049,561
+1.86(+1.29%)
Mar 19, 2021
143.06
145.18
138.53
143.74
6,933,700
+2.28(+1.61%)
Mar 18, 2021
144.45
147.61
140.86
141.46
7,139,044
-6.09(-4.13%)
Mar 17, 2021
150.25
152.08
143.25
147.55
12,887,887
-8.47(-5.43%)
Mar 16, 2021
148.50
157.75
145.84
156.02
16,978,932
+12.36(+8.60%)
Mar 15, 2021
136.77
143.85
135.01
143.66
7,351,675
+6.67(+4.87%)
Mar 12, 2021
134.04
138.74
133.20
136.99
4,923,000
-3.48(-2.48%)
Mar 11, 2021
132.98
140.85
131.48
140.47
8,122,871
+10.72(+8.26%)
Mar 10, 2021
133.62
135.71
128.79
129.75
5,551,560
-1.12(-0.86%)
Mar 09, 2021
127.11
132.30
125.60
130.87
7,826,686
+7.40(+5.99%)
Mar 08, 2021
129.15
133.55
122.48
123.47
6,828,517
-8.72(-6.60%)
Mar 05, 2021
133.07
134.27
121.12
132.19
12,039,600
-0.11(-0.08%)
Mar 04, 2021
128.70
135.47
126.69
132.30
10,916,359
+1.08(+0.82%)
Mar 03, 2021
146.09
147.32
131.00
131.22
13,660,593
-15.59(-10.62%)
Mar 02, 2021
153.50
154.47
146.44
146.81
8,613,479
-10.59(-6.73%)
Mar 01, 2021
154.46
157.78
145.25
157.40
15,337,984
+2.59(+1.67%)
Feb 26, 2021
157.98
159.60
150.88
154.81
13,445,200
+6.43(+4.33%)
Feb 25, 2021
150.78
160.98
145.86
148.38
15,135,004
+3.59(+2.48%)
Feb 24, 2021
150.41
151.00
143.47
144.79
9,694,103
-5.38(-3.58%)
Feb 23, 2021
151.25
153.00
136.00
150.17
15,497,472
-9.20(-5.77%)
Feb 22, 2021
167.80
170.35
158.58
159.37
11,131,974
-15.37(-8.80%)
Feb 19, 2021
173.54
179.30
170.53
174.74
6,413,500
+5.17(+3.05%)
Feb 18, 2021
171.59
175.47
168.00
169.57
5,114,098
-7.19(-4.07%)
Feb 17, 2021
174.70
178.01
171.62
176.76
6,551,104
-1.77(-0.99%)
Feb 16, 2021
182.41
184.18
173.51
178.53
6,911,578
-5.21(-2.84%)
Feb 12, 2021
184.89
185.00
177.58
183.74
5,705,500
+0.30(+0.16%)
Feb 11, 2021
178.29
184.22
176.20
183.44
5,435,261
+4.10(+2.29%)
Feb 10, 2021
182.74
185.22
176.37
179.34
7,051,218
-0.18(-0.10%)
Feb 09, 2021
186.21
187.00
177.27
179.52
8,376,925
-6.46(-3.47%)
Feb 08, 2021
177.00
189.26
176.81
185.98
12,929,004
+9.74(+5.53%)
Feb 05, 2021
170.99
177.50
170.26
176.24
8,990,000
+2.93(+1.69%)
Feb 04, 2021
166.42
173.73
164.25
173.31
10,590,012
+7.45(+4.49%)
Feb 03, 2021
156.60
168.39
156.40
165.86
11,335,839
+7.28(+4.59%)
Feb 02, 2021
158.52
159.05
147.10
158.58
14,913,095
+1.10(+0.70%)
Feb 01, 2021
173.03
174.50
154.30
157.48
22,027,842
-15.68(-9.06%)
Jan 29, 2021
174.99
185.98
166.20
173.16
39,687,200
+13.61(+8.53%)
Jan 28, 2021
154.10
168.00
153.62
159.55
16,452,219
+3.82(+2.45%)
Jan 27, 2021
151.20
164.55
149.00
155.73
20,206,402
+3.80(+2.50%)
Jan 26, 2021
145.15
154.55
145.00
151.93
16,923,754
+4.93(+3.35%)
Jan 25, 2021
138.40
147.43
137.25
147.00
26,938,220
+15.98(+12.20%)
Jan 22, 2021
132.50
135.87
128.90
131.02
10,067,100
-1.96(-1.47%)
Jan 21, 2021
125.28
137.00
125.25
132.98
20,860,392
+7.84(+6.26%)
Jan 20, 2021
124.51
126.01
122.25
125.14
7,986,163
+0.13(+0.10%)
Jan 19, 2021
122.10
126.36
120.50
125.01
16,514,771
-4.64(-3.58%)
Jan 15, 2021
129.60
133.29
126.58
129.65
15,769,500
-0.07(-0.05%)
Jan 14, 2021
122.80
130.98
122.80
129.72
13,319,650
+5.66(+4.56%)
Jan 13, 2021
123.70
127.58
120.74
124.06
14,285,130
-0.49(-0.39%)
Jan 12, 2021
117.93
124.91
117.12
124.55
15,279,336
+7.29(+6.22%)
Jan 11, 2021
112.75
121.24
112.62
117.26
16,617,319
+4.51(+4.00%)
Jan 08, 2021
116.52
117.71
111.49
112.75
12,376,900
-2.34(-2.03%)
Jan 07, 2021
120.10
122.82
112.13
115.09
20,582,580
-1.17(-1.01%)
Jan 06, 2021
111.11
116.93
110.28
116.26
21,559,636
+7.08(+6.48%)
Jan 05, 2021
113.82
114.98
107.20
109.18
15,398,928
-2.55(-2.28%)
Jan 04, 2021
107.23
113.63
103.26
111.73
22,395,348
+7.26(+6.95%)
Dec 31, 2020
104.47
104.47
104.47
23,925,712
-6.66(-5.99%)
Dec 30, 2020
118.40
118.94
108.80
111.13
23,925,712
-3.26(-2.85%)
Dec 29, 2020
107.80
116.25
106.88
114.39
23,681,818
+2.99(+2.68%)
Dec 28, 2020
120.04
122.88
111.05
111.40
30,910,776
-11.99(-9.72%)
Dec 24, 2020
125.94
129.70
122.72
123.39
12,720,501
-6.95(-5.33%)
Dec 23, 2020
120.05
132.00
115.00
130.34
41,873,336
+4.46(+3.54%)
Dec 22, 2020
139.00
141.40
123.00
125.88
36,049,696
-12.42(-8.98%)
Dec 21, 2020
140.84
147.26
137.79
138.30
23,839,660
-1.93(-1.38%)
Dec 18, 2020
141.51
145.00
135.06
140.23
33,157,800
-3.77(-2.62%)
Dec 17, 2020
137.92
146.97
137.30
144.00
32,044,348
+6.97(+5.09%)
Dec 16, 2020
137.75
141.33
134.31
137.03
28,369,846
-10.19(-6.92%)
Dec 15, 2020
157.00
157.28
142.46
147.22
36,294,604
-7.85(-5.06%)
Dec 14, 2020
163.40
163.76
152.56
155.07
22,395,868
-1.86(-1.19%)
Dec 11, 2020
159.70
163.75
155.89
156.93
22,069,800
+1.24(+0.80%)
Dec 10, 2020
151.13
159.50
148.01
155.69
21,932,740
-0.90(-0.57%)
Dec 09, 2020
170.20
170.80
147.20
156.59
40,867,448
-13.27(-7.81%)
Dec 08, 2020
165.75
170.51
164.30
169.86
27,671,912
+10.34(+6.48%)
Dec 07, 2020
155.03
163.98
152.97
159.52
31,285,934
+7.00(+4.59%)
Dec 04, 2020
157.59
157.82
148.51
152.52
27,704,800
-4.74(-3.01%)
Dec 03, 2020
143.50
159.11
143.01
157.26
38,501,748
+14.26(+9.97%)
Dec 02, 2020
138.63
149.80
128.10
143.00
51,161,208
+1.99(+1.41%)
Dec 01, 2020
177.66
178.50
130.33
141.01
125,185,008
-11.73(-7.68%)
Nov 30, 2020
144.00
153.87
141.05
152.74
72,039,536
+25.71(+20.24%)
Nov 27, 2020
115.12
130.06
114.86
127.03
43,438,400
+17.85(+16.35%)
Nov 25, 2020
99.03
109.29
98.65
109.18
25,850,600
+10.62(+10.78%)
Nov 24, 2020
98.40
99.89
93.54
98.56
12,497,259
-2.47(-2.44%)
Nov 23, 2020
100.77
101.77
98.62
101.03
16,321,639
+3.42(+3.50%)
Nov 20, 2020
95.00
98.43
94.82
97.61
15,306,300
+4.84(+5.22%)
Nov 19, 2020
90.00
94.65
89.51
92.77
15,945,148
+3.88(+4.36%)
Nov 18, 2020
93.87
94.00
88.61
88.89
21,782,038
-4.26(-4.57%)
Nov 17, 2020
97.23
97.80
91.60
93.15
26,140,188
-4.80(-4.90%)
Nov 16, 2020
100.31
103.20
93.30
97.95
70,758,240
+8.56(+9.58%)
Nov 13, 2020
86.62
90.53
85.22
89.39
14,176,700
+1.90(+2.17%)
Nov 12, 2020
85.18
87.93
83.83
87.49
21,708,940
+5.05(+6.13%)
Nov 11, 2020
77.05
83.98
76.13
82.44
18,349,308
+6.39(+8.40%)
Nov 10, 2020
80.00
80.38
73.52
76.05
10,486,876
-1.69(-2.17%)
Nov 09, 2020
77.75
80.25
75.42
77.74
20,241,334
+5.29(+7.30%)
Nov 06, 2020
71.42
74.16
70.87
72.45
5,841,000
+0.97(+1.36%)
Nov 05, 2020
71.09
71.59
70.16
71.48
4,444,762
+1.67(+2.39%)
Nov 04, 2020
68.97
71.55
68.92
69.81
5,433,624
+0.73(+1.06%)
Nov 03, 2020
66.75
69.25
66.59
69.08
4,358,729
+1.97(+2.94%)
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.