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
Rh Common Stock
(NY:
RH
)
282.58
+13.15 (+4.88%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 30, 2021
597.42
598.01
575.72
583.18
409,737
-13.60(-2.28%)
Nov 29, 2021
607.70
607.70
595.58
596.78
302,744
-2.56(-0.43%)
Nov 26, 2021
596.00
607.93
593.73
599.34
141,948
-5.84(-0.97%)
Nov 24, 2021
599.04
610.42
590.47
605.18
298,867
+0.73(+0.12%)
Nov 23, 2021
621.04
621.60
598.08
604.45
611,063
-22.66(-3.61%)
Nov 22, 2021
643.77
645.20
624.51
627.11
429,997
-17.78(-2.76%)
Nov 19, 2021
639.91
651.49
637.27
644.89
296,609
+1.84(+0.29%)
Nov 18, 2021
628.06
643.13
637.00
643.05
361,438
+19.04(+3.05%)
Nov 17, 2021
656.00
656.05
618.62
624.01
538,092
-26.99(-4.15%)
Nov 16, 2021
649.29
656.90
642.01
651.00
292,198
+1.71(+0.26%)
Nov 15, 2021
639.14
653.25
637.88
649.29
319,519
+13.63(+2.14%)
Nov 12, 2021
629.80
638.41
626.00
635.66
333,580
+0.23(+0.04%)
Nov 11, 2021
641.62
643.99
629.40
635.43
391,348
-1.31(-0.21%)
Nov 10, 2021
648.74
636.74
382,640
-15.53(-2.38%)
Nov 09, 2021
657.50
664.00
649.51
652.27
313,376
-5.72(-0.87%)
Nov 08, 2021
662.76
665.97
642.51
657.99
319,616
-2.10(-0.32%)
Nov 05, 2021
667.69
670.95
652.75
660.09
338,978
-2.48(-0.37%)
Nov 04, 2021
678.96
680.90
661.33
662.57
311,358
-14.01(-2.07%)
Nov 03, 2021
656.92
689.80
655.85
676.58
404,479
+17.15(+2.60%)
Nov 02, 2021
667.68
669.54
653.88
659.43
315,007
-9.72(-1.45%)
Nov 01, 2021
664.00
676.49
658.67
669.15
294,216
+9.52(+1.44%)
Oct 29, 2021
652.88
664.13
651.01
659.63
237,833
+0.16(+0.02%)
Oct 28, 2021
661.28
663.97
656.76
659.47
195,131
+5.95(+0.91%)
Oct 27, 2021
664.70
663.71
649.61
653.52
239,636
-5.80(-0.88%)
Oct 26, 2021
674.50
659.32
303,529
-9.96(-1.49%)
Oct 25, 2021
667.67
672.98
652.00
669.28
347,249
+1.71(+0.26%)
Oct 22, 2021
668.87
673.63
659.85
667.57
290,590
-4.84(-0.72%)
Oct 21, 2021
672.95
681.04
665.66
672.41
239,155
-6.06(-0.89%)
Oct 20, 2021
675.00
687.88
675.00
678.47
259,635
+3.49(+0.52%)
Oct 19, 2021
688.43
699.14
673.60
674.98
323,942
-14.65(-2.12%)
Oct 18, 2021
657.43
698.75
657.39
689.63
667,484
+30.56(+4.64%)
Oct 15, 2021
657.70
673.91
654.93
659.07
448,143
+5.54(+0.85%)
Oct 14, 2021
638.50
656.47
637.25
653.53
355,971
+14.91(+2.33%)
Oct 13, 2021
645.28
645.98
632.30
638.62
290,966
-6.97(-1.08%)
Oct 12, 2021
642.23
649.06
636.71
645.59
323,285
+7.53(+1.18%)
Oct 11, 2021
645.30
651.00
638.06
638.06
217,859
-8.75(-1.35%)
Oct 08, 2021
645.62
652.00
636.10
646.81
307,612
-5.67(-0.87%)
Oct 07, 2021
643.21
657.89
640.70
652.48
492,459
+22.47(+3.57%)
Oct 06, 2021
632.07
637.16
622.46
630.01
369,468
-5.49(-0.86%)
Oct 05, 2021
637.45
648.88
631.21
635.50
361,952
+3.80(+0.60%)
Oct 04, 2021
646.98
648.32
620.01
631.70
732,364
-14.75(-2.28%)
Oct 01, 2021
665.00
667.05
641.00
646.45
839,740
-20.46(-3.07%)
Sep 30, 2021
686.94
688.69
661.39
666.91
978,809
-28.11(-4.04%)
Sep 29, 2021
688.88
696.48
677.26
695.02
406,924
+11.26(+1.65%)
Sep 28, 2021
695.97
700.63
682.70
683.76
1,057,784
-20.76(-2.95%)
Sep 27, 2021
683.03
708.58
683.03
704.52
365,402
+17.84(+2.60%)
Sep 24, 2021
679.00
695.63
674.01
686.68
273,668
+0.47(+0.07%)
Sep 23, 2021
694.41
706.65
683.76
686.21
328,767
+0.84(+0.12%)
Sep 22, 2021
675.78
694.46
672.26
685.37
382,728
+11.71(+1.74%)
Sep 21, 2021
675.00
682.28
656.01
673.66
458,441
+6.41(+0.96%)
Sep 20, 2021
661.64
674.78
655.96
667.25
489,229
-4.90(-0.73%)
Sep 17, 2021
680.00
681.82
669.92
672.15
536,119
-13.29(-1.94%)
Sep 16, 2021
681.10
691.42
673.94
685.44
437,387
+0.45(+0.07%)
Sep 15, 2021
686.36
694.58
675.02
684.99
504,074
-5.95(-0.86%)
Sep 14, 2021
700.01
706.90
690.10
690.94
323,559
-10.01(-1.43%)
Sep 13, 2021
692.24
704.17
680.48
700.95
427,602
+6.48(+0.93%)
Sep 10, 2021
721.32
733.10
692.54
694.47
802,038
-30.53(-4.21%)
Sep 09, 2021
706.28
733.99
692.01
725.00
2,013,431
+52.35(+7.78%)
Sep 08, 2021
665.01
673.72
647.99
672.65
1,112,752
+8.39(+1.26%)
Sep 07, 2021
683.70
686.00
663.03
664.26
430,741
-14.37(-2.12%)
Sep 03, 2021
672.00
684.77
660.00
678.63
447,789
+6.63(+0.99%)
Sep 02, 2021
707.00
711.68
668.71
672.00
881,964
-32.69(-4.64%)
Sep 01, 2021
701.30
710.54
699.04
704.69
270,997
+4.02(+0.57%)
Aug 31, 2021
711.95
712.05
692.42
700.67
369,740
-16.08(-2.24%)
Aug 30, 2021
711.48
730.53
709.31
716.75
366,282
+10.21(+1.45%)
Aug 27, 2021
708.98
716.20
702.97
706.54
243,949
-2.96(-0.42%)
Aug 26, 2021
726.81
726.81
697.52
709.50
409,882
+1.24(+0.18%)
Aug 25, 2021
703.55
711.42
691.17
708.26
313,710
+6.96(+0.99%)
Aug 24, 2021
698.01
708.00
693.22
701.30
170,313
+7.56(+1.09%)
Aug 23, 2021
695.70
701.95
691.35
693.74
224,842
+2.90(+0.42%)
Aug 20, 2021
677.89
691.98
664.76
690.84
329,344
+17.50(+2.60%)
Aug 19, 2021
673.47
683.38
666.00
673.34
309,366
-10.38(-1.52%)
Aug 18, 2021
688.00
700.17
681.27
683.72
313,909
-4.31(-0.63%)
Aug 17, 2021
704.47
704.47
676.38
688.03
439,372
-26.95(-3.77%)
Aug 16, 2021
712.00
718.91
697.02
714.98
240,798
-7.96(-1.10%)
Aug 13, 2021
740.00
740.25
710.16
722.94
406,328
-15.58(-2.11%)
Aug 12, 2021
733.81
744.56
725.00
738.52
324,258
+5.08(+0.69%)
Aug 11, 2021
721.21
741.58
717.49
733.44
540,120
+13.74(+1.91%)
Aug 10, 2021
689.48
724.88
689.48
719.70
483,648
+30.86(+4.48%)
Aug 09, 2021
675.01
700.74
670.84
688.84
390,040
+13.85(+2.05%)
Aug 06, 2021
687.70
695.29
673.47
674.99
252,592
-4.99(-0.73%)
Aug 05, 2021
678.00
688.49
674.62
679.98
223,788
+3.90(+0.58%)
Aug 04, 2021
661.85
694.99
661.85
676.08
447,985
+15.10(+2.28%)
Aug 03, 2021
658.17
662.64
649.17
660.98
247,863
+3.21(+0.49%)
Aug 02, 2021
667.99
670.80
657.48
657.77
291,583
-6.31(-0.95%)
Jul 30, 2021
663.58
675.00
658.83
664.08
291,009
-5.68(-0.85%)
Jul 29, 2021
674.53
684.35
666.84
669.76
319,066
-3.36(-0.50%)
Jul 28, 2021
675.70
679.06
670.43
673.12
151,605
+0.05(+0.01%)
Jul 27, 2021
676.19
676.19
658.25
673.07
262,281
-4.64(-0.68%)
Jul 26, 2021
683.01
687.29
673.34
677.71
186,976
-7.29(-1.06%)
Jul 23, 2021
680.00
691.74
674.45
685.00
246,720
+9.96(+1.48%)
Jul 22, 2021
671.22
678.26
663.51
675.04
233,837
+1.43(+0.21%)
Jul 21, 2021
663.06
683.41
662.31
673.61
259,390
+13.83(+2.10%)
Jul 20, 2021
652.76
665.23
644.00
659.78
330,099
+7.90(+1.21%)
Jul 19, 2021
643.50
661.00
640.89
651.88
341,928
-9.76(-1.48%)
Jul 16, 2021
669.93
673.94
657.74
661.64
347,675
-6.10(-0.91%)
Jul 15, 2021
677.64
677.64
656.60
667.74
344,132
-12.35(-1.82%)
Jul 14, 2021
715.20
716.41
679.00
680.09
428,435
-28.24(-3.99%)
Jul 13, 2021
712.25
718.39
703.67
708.33
294,273
-5.19(-0.73%)
Jul 12, 2021
705.05
720.45
701.83
713.52
332,624
+7.22(+1.02%)
Jul 09, 2021
701.31
715.59
694.08
706.30
408,673
+13.33(+1.92%)
Jul 08, 2021
689.00
695.00
669.60
692.97
547,951
-15.39(-2.17%)
Jul 07, 2021
690.01
724.01
689.78
708.36
779,200
+17.66(+2.56%)
Jul 06, 2021
687.00
692.85
675.43
690.70
417,614
+0.82(+0.12%)
Jul 02, 2021
691.94
693.52
673.95
689.88
446,387
-0.66(-0.10%)
Jul 01, 2021
689.45
694.99
681.84
690.54
499,686
+11.54(+1.70%)
Jun 30, 2021
686.06
694.36
674.94
679.00
348,269
-10.77(-1.56%)
Jun 29, 2021
693.41
697.45
686.00
689.77
388,459
+0.40(+0.06%)
Jun 28, 2021
690.72
698.00
682.00
689.37
437,997
-1.35(-0.20%)
Jun 25, 2021
682.73
698.92
681.01
690.72
2,278,945
+13.54(+2.00%)
Jun 24, 2021
696.47
697.97
674.04
677.18
446,903
-8.27(-1.21%)
Jun 23, 2021
675.23
691.16
671.60
685.45
313,507
+8.71(+1.29%)
Jun 22, 2021
680.72
684.48
668.69
676.74
423,157
-3.98(-0.58%)
Jun 21, 2021
657.81
682.53
654.14
680.72
582,929
+27.30(+4.18%)
Jun 18, 2021
647.38
675.72
646.79
653.42
768,944
-3.13(-0.48%)
Jun 17, 2021
650.30
668.52
639.00
656.55
804,335
-1.22(-0.19%)
Jun 16, 2021
659.42
661.00
646.36
657.77
482,200
-4.58(-0.69%)
Jun 15, 2021
665.99
673.00
655.76
662.35
433,305
-12.96(-1.92%)
Jun 14, 2021
679.96
696.36
667.53
675.31
618,353
-7.21(-1.06%)
Jun 11, 2021
715.77
719.77
677.00
682.52
939,799
-24.62(-3.48%)
Jun 10, 2021
686.03
714.69
681.00
707.14
3,912,273
+95.81(+15.67%)
Jun 09, 2021
628.83
632.67
609.76
611.33
970,281
-17.50(-2.78%)
Jun 08, 2021
625.01
634.48
619.41
628.83
391,710
+4.41(+0.71%)
Jun 07, 2021
620.00
626.91
614.60
624.42
454,356
+11.20(+1.83%)
Jun 04, 2021
615.00
618.10
602.22
613.22
404,274
+1.68(+0.27%)
Jun 03, 2021
618.45
619.34
604.10
611.54
362,716
-11.77(-1.89%)
Jun 02, 2021
636.45
639.81
611.26
623.31
459,941
-13.03(-2.05%)
Jun 01, 2021
647.98
662.70
633.01
636.34
543,546
-4.71(-0.73%)
May 28, 2021
644.00
648.85
635.00
641.05
212,439
-2.96(-0.46%)
May 27, 2021
645.00
648.80
633.08
644.01
344,825
+5.41(+0.85%)
May 26, 2021
641.90
650.00
631.34
638.60
409,810
+0.60(+0.09%)
May 25, 2021
625.90
649.07
622.59
638.00
612,331
+22.89(+3.72%)
May 24, 2021
610.89
622.72
608.07
615.11
358,186
+9.18(+1.52%)
May 21, 2021
617.85
621.40
597.29
605.93
511,786
-3.95(-0.65%)
May 20, 2021
620.00
625.78
608.38
609.88
425,159
-6.43(-1.04%)
May 19, 2021
616.81
618.49
603.60
616.31
499,273
-11.81(-1.88%)
May 18, 2021
639.44
640.00
627.25
628.12
488,479
-5.19(-0.82%)
May 17, 2021
651.16
653.92
629.21
633.31
353,031
-16.51(-2.54%)
May 14, 2021
637.36
658.53
635.00
649.82
364,234
+20.17(+3.20%)
May 13, 2021
630.65
643.99
621.60
629.65
321,093
+4.64(+0.74%)
May 12, 2021
645.44
649.87
616.81
625.01
681,203
-28.42(-4.35%)
May 11, 2021
663.92
674.08
647.38
653.43
836,388
-26.88(-3.95%)
May 10, 2021
702.48
706.71
680.27
680.31
389,492
-20.69(-2.95%)
May 07, 2021
684.27
707.32
680.34
701.00
352,275
+16.03(+2.34%)
May 06, 2021
677.30
686.71
670.84
684.97
274,554
+3.81(+0.56%)
May 05, 2021
684.43
694.93
674.17
681.16
261,379
-6.04(-0.88%)
May 04, 2021
689.00
695.49
665.00
687.20
520,060
-11.85(-1.70%)
May 03, 2021
697.50
710.77
690.20
699.05
405,899
+11.03(+1.60%)
Apr 30, 2021
700.80
702.83
684.96
688.02
399,600
-17.43(-2.47%)
Apr 29, 2021
725.00
733.05
704.00
705.45
641,114
-14.56(-2.02%)
Apr 28, 2021
710.20
726.10
706.02
720.01
604,392
+7.62(+1.07%)
Apr 27, 2021
679.88
722.23
678.05
712.39
816,110
+23.89(+3.47%)
Apr 26, 2021
687.99
690.00
675.19
688.50
980,900
+0.51(+0.07%)
Apr 23, 2021
658.15
689.85
654.09
687.99
806,000
+33.63(+5.14%)
Apr 22, 2021
659.75
672.99
646.43
654.36
750,251
-2.64(-0.40%)
Apr 21, 2021
634.93
663.21
629.01
657.00
673,722
+21.00(+3.30%)
Apr 20, 2021
641.72
641.74
614.55
636.00
912,227
-5.44(-0.85%)
Apr 19, 2021
629.12
643.97
624.75
641.44
565,944
+6.94(+1.09%)
Apr 16, 2021
617.10
638.96
614.00
634.50
595,500
+19.75(+3.21%)
Apr 15, 2021
607.06
619.48
598.01
614.75
388,550
+12.08(+2.00%)
Apr 14, 2021
600.09
615.99
597.61
602.67
293,205
+6.33(+1.06%)
Apr 13, 2021
602.40
603.49
590.49
596.34
379,637
-4.52(-0.75%)
Apr 12, 2021
612.00
612.73
597.01
600.86
316,072
-12.30(-2.01%)
Apr 09, 2021
597.42
614.91
597.42
613.16
334,100
+12.19(+2.03%)
Apr 08, 2021
591.47
605.82
589.00
600.97
306,609
+13.41(+2.28%)
Apr 07, 2021
601.00
604.32
580.32
587.56
420,287
-19.91(-3.28%)
Apr 06, 2021
594.09
611.99
594.00
607.47
322,344
+14.54(+2.45%)
Apr 05, 2021
605.05
606.98
590.41
592.93
395,191
-2.70(-0.45%)
Apr 01, 2021
603.37
603.90
586.00
595.63
385,200
-0.97(-0.16%)
Mar 31, 2021
603.99
619.52
590.37
596.60
783,432
-3.40(-0.57%)
Mar 30, 2021
564.18
609.48
564.18
600.00
1,134,391
+34.10(+6.03%)
Mar 29, 2021
578.18
610.00
557.18
565.90
1,590,056
-12.28(-2.12%)
Mar 26, 2021
539.99
581.60
535.37
578.18
1,994,700
+49.10(+9.28%)
Mar 25, 2021
503.00
534.55
480.89
529.08
1,536,792
+43.97(+9.06%)
Mar 24, 2021
515.00
516.00
483.80
485.11
732,945
-23.39(-4.60%)
Mar 23, 2021
520.00
538.13
499.73
508.50
659,554
-20.16(-3.81%)
Mar 22, 2021
523.58
540.49
522.91
528.66
636,292
+13.05(+2.53%)
Mar 19, 2021
492.55
518.96
483.57
515.61
831,200
+29.73(+6.12%)
Mar 18, 2021
480.00
511.52
475.44
485.88
846,325
+8.85(+1.86%)
Mar 17, 2021
472.29
484.79
466.20
477.03
454,175
+1.59(+0.33%)
Mar 16, 2021
467.00
483.81
457.66
475.44
395,397
+10.13(+2.18%)
Mar 15, 2021
468.99
477.94
463.00
465.31
328,606
-6.68(-1.42%)
Mar 12, 2021
473.75
482.49
468.00
471.99
238,000
-2.33(-0.49%)
Mar 11, 2021
470.19
481.15
465.86
474.32
478,718
+13.45(+2.92%)
Mar 10, 2021
465.00
472.69
451.61
460.87
327,122
+2.70(+0.59%)
Mar 09, 2021
462.99
473.64
457.26
458.17
406,312
+16.71(+3.79%)
Mar 08, 2021
445.36
465.00
436.12
441.46
427,755
-7.56(-1.68%)
Mar 05, 2021
451.18
453.88
411.88
449.02
607,800
+2.09(+0.47%)
Mar 04, 2021
453.04
461.72
432.01
446.93
537,490
-13.08(-2.84%)
Mar 03, 2021
486.55
492.77
453.79
460.01
483,325
-27.33(-5.61%)
Mar 02, 2021
508.53
511.00
485.81
487.34
227,850
-18.62(-3.68%)
Mar 01, 2021
505.76
514.98
498.00
505.96
313,734
+15.59(+3.18%)
Feb 26, 2021
483.34
502.10
475.79
490.37
337,100
+17.29(+3.65%)
Feb 25, 2021
506.48
516.00
472.86
473.08
376,864
-36.17(-7.10%)
Feb 24, 2021
505.38
510.47
490.04
509.25
228,162
+6.38(+1.27%)
Feb 23, 2021
484.55
505.99
465.31
502.87
340,525
+2.35(+0.47%)
Feb 22, 2021
497.35
516.35
491.92
500.52
355,138
-4.68(-0.93%)
Feb 19, 2021
492.26
509.08
488.90
505.20
326,600
+17.56(+3.60%)
Feb 18, 2021
479.00
490.76
473.53
487.64
201,138
+3.95(+0.82%)
Feb 17, 2021
486.56
487.26
472.20
483.69
415,878
-3.62(-0.74%)
Feb 16, 2021
494.33
495.86
482.48
487.31
269,559
-4.59(-0.93%)
Feb 12, 2021
500.83
506.91
483.02
491.90
455,600
-14.18(-2.80%)
Feb 11, 2021
502.13
524.22
500.00
506.08
556,013
+8.06(+1.62%)
Feb 10, 2021
505.19
505.46
489.54
498.02
325,138
-0.43(-0.09%)
Feb 09, 2021
499.35
506.71
496.32
498.45
210,781
-1.56(-0.31%)
Feb 08, 2021
490.69
509.29
490.69
500.01
226,938
+13.08(+2.69%)
Feb 05, 2021
492.00
492.64
481.89
486.93
179,100
-0.83(-0.17%)
Feb 04, 2021
476.91
488.99
473.06
487.76
234,276
+13.14(+2.77%)
Feb 03, 2021
483.20
486.86
472.87
474.62
293,485
-5.56(-1.16%)
Feb 02, 2021
493.71
498.86
480.09
480.18
388,343
-3.86(-0.80%)
Feb 01, 2021
478.36
488.89
471.70
484.04
321,053
+8.68(+1.83%)
Jan 29, 2021
470.00
487.00
465.78
475.36
349,500
-1.39(-0.29%)
Jan 28, 2021
461.98
492.05
459.58
476.75
629,191
+21.27(+4.67%)
Jan 27, 2021
481.45
482.53
452.50
455.48
882,942
-35.12(-7.16%)
Jan 26, 2021
501.82
502.58
490.05
490.60
369,550
-5.09(-1.03%)
Jan 25, 2021
503.45
516.96
486.32
495.69
345,220
-6.33(-1.26%)
Jan 22, 2021
497.10
503.18
488.18
502.02
280,500
+0.82(+0.16%)
Jan 21, 2021
501.76
513.98
500.32
501.20
334,948
-1.08(-0.22%)
Jan 20, 2021
506.71
510.37
497.68
502.28
319,527
+1.29(+0.26%)
Jan 19, 2021
517.41
517.41
496.11
500.99
493,152
-6.37(-1.26%)
Jan 15, 2021
511.45
518.40
498.17
507.36
466,300
-8.21(-1.59%)
Jan 14, 2021
506.27
524.02
505.39
515.57
458,223
+12.48(+2.48%)
Jan 13, 2021
508.36
513.07
501.75
503.09
415,718
-5.72(-1.12%)
Jan 12, 2021
490.85
517.45
490.85
508.81
538,190
+20.36(+4.17%)
Jan 11, 2021
480.00
494.60
477.73
488.45
430,921
+4.00(+0.83%)
Jan 08, 2021
493.00
499.00
472.90
484.45
456,200
-5.16(-1.05%)
Jan 07, 2021
473.39
490.46
468.98
489.61
596,907
+21.59(+4.61%)
Jan 06, 2021
440.00
476.51
440.00
468.02
585,454
+19.67(+4.39%)
Jan 05, 2021
440.77
448.78
439.82
448.35
387,144
+6.09(+1.38%)
Jan 04, 2021
448.44
450.39
432.50
442.26
636,025
-5.26(-1.18%)
Dec 31, 2020
447.52
447.52
447.52
453,767
-1.96(-0.44%)
Dec 30, 2020
451.07
457.06
442.98
449.48
453,767
-1.04(-0.23%)
Dec 29, 2020
455.05
457.38
441.35
450.52
455,054
-4.55(-1.00%)
Dec 28, 2020
480.17
481.35
450.35
455.07
534,104
-20.65(-4.34%)
Dec 24, 2020
466.95
477.46
462.00
475.72
205,200
+8.51(+1.82%)
Dec 23, 2020
468.15
470.00
461.52
467.21
240,250
+2.62(+0.56%)
Dec 22, 2020
461.08
467.45
457.02
464.59
360,782
+5.26(+1.15%)
Dec 21, 2020
449.62
466.42
446.21
459.33
386,275
+1.04(+0.23%)
Dec 18, 2020
447.73
461.63
445.98
458.29
637,900
+14.65(+3.30%)
Dec 17, 2020
443.63
448.50
439.10
443.64
387,552
+4.12(+0.94%)
Dec 16, 2020
439.46
444.97
436.38
439.52
711,374
+1.82(+0.42%)
Dec 15, 2020
431.92
437.98
428.76
437.70
594,578
+11.02(+2.58%)
Dec 14, 2020
433.60
435.34
424.01
426.68
1,079,686
-2.20(-0.51%)
Dec 11, 2020
448.01
453.49
428.55
428.88
960,000
-23.97(-5.29%)
Dec 10, 2020
452.50
456.42
420.00
452.85
1,809,640
-14.98(-3.20%)
Dec 09, 2020
481.44
494.40
464.09
467.83
1,370,312
-4.22(-0.89%)
Dec 08, 2020
465.24
474.42
460.30
472.05
514,430
+3.24(+0.69%)
Dec 07, 2020
470.65
474.81
453.52
468.81
652,513
+0.81(+0.17%)
Dec 04, 2020
462.60
471.46
460.59
468.00
338,500
+9.85(+2.15%)
Dec 03, 2020
452.60
462.99
452.60
458.15
274,145
+3.72(+0.82%)
Dec 02, 2020
449.19
462.53
442.95
454.43
359,650
+0.53(+0.12%)
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.