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
)
254.71
+6.21 (+2.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2022
277.70
287.98
271.35
286.83
719,478
+10.68(+3.87%)
Nov 29, 2022
274.89
276.91
268.62
276.15
410,981
+1.08(+0.39%)
Nov 28, 2022
275.47
280.50
272.87
275.07
443,973
-2.15(-0.78%)
Nov 25, 2022
275.69
278.97
273.77
277.22
209,574
+0.77(+0.28%)
Nov 23, 2022
271.09
276.72
268.21
276.45
433,443
+6.20(+2.29%)
Nov 22, 2022
266.93
273.31
265.27
270.25
558,805
+7.13(+2.71%)
Nov 21, 2022
268.86
270.50
258.19
263.12
930,876
-11.83(-4.30%)
Nov 18, 2022
276.70
281.16
269.96
274.95
894,740
-13.55(-4.70%)
Nov 17, 2022
285.85
290.41
282.82
288.50
656,509
-2.62(-0.90%)
Nov 16, 2022
286.57
295.37
280.78
291.12
816,025
-4.98(-1.68%)
Nov 15, 2022
299.15
303.05
290.32
296.10
751,561
+10.88(+3.81%)
Nov 14, 2022
288.82
289.88
278.25
285.22
696,380
-6.12(-2.10%)
Nov 11, 2022
283.43
297.81
282.12
291.34
764,122
+8.78(+3.11%)
Nov 10, 2022
271.71
282.56
270.01
282.56
1,448,239
+29.09(+11.48%)
Nov 09, 2022
253.65
259.19
248.34
253.47
533,730
-4.58(-1.77%)
Nov 08, 2022
262.90
265.49
251.53
258.05
696,538
-1.18(-0.46%)
Nov 07, 2022
249.91
260.30
248.80
259.23
698,543
+13.17(+5.35%)
Nov 04, 2022
243.00
246.21
232.63
246.06
631,270
+9.92(+4.20%)
Nov 03, 2022
229.90
238.58
229.00
236.14
436,892
+2.17(+0.93%)
Nov 02, 2022
249.14
250.37
233.49
233.97
673,824
-16.47(-6.58%)
Nov 01, 2022
259.85
261.43
249.56
250.44
440,356
-3.49(-1.37%)
Oct 31, 2022
253.03
258.60
251.36
253.93
429,652
-1.65(-0.65%)
Oct 28, 2022
242.11
257.69
242.11
255.58
590,548
+10.27(+4.19%)
Oct 27, 2022
251.99
256.83
245.14
245.31
512,610
-6.83(-2.71%)
Oct 26, 2022
246.71
258.79
244.51
252.14
620,550
+5.16(+2.09%)
Oct 25, 2022
236.34
256.18
234.55
246.98
893,906
+12.52(+5.34%)
Oct 24, 2022
242.20
242.80
230.50
234.46
743,561
-5.94(-2.47%)
Oct 21, 2022
229.00
241.81
227.00
240.40
620,629
+8.76(+3.78%)
Oct 20, 2022
236.00
241.10
230.60
231.64
605,134
-4.08(-1.73%)
Oct 19, 2022
243.22
243.92
233.10
235.72
548,528
-10.53(-4.28%)
Oct 18, 2022
250.29
254.00
243.30
246.25
499,348
+5.25(+2.18%)
Oct 17, 2022
241.70
245.65
239.06
241.00
525,323
+6.96(+2.97%)
Oct 14, 2022
245.44
250.94
233.40
234.04
652,344
-9.62(-3.95%)
Oct 13, 2022
237.43
248.06
231.88
243.66
902,794
-3.44(-1.39%)
Oct 12, 2022
250.96
254.00
246.67
247.10
454,484
-4.24(-1.69%)
Oct 11, 2022
249.34
254.75
245.05
251.34
630,361
+0.68(+0.27%)
Oct 10, 2022
258.25
258.35
243.69
250.66
524,229
-6.18(-2.41%)
Oct 07, 2022
259.62
262.47
253.72
256.84
532,260
-8.04(-3.04%)
Oct 06, 2022
262.50
268.25
261.25
264.88
433,282
+0.47(+0.18%)
Oct 05, 2022
260.69
267.08
255.84
264.41
477,249
-1.30(-0.49%)
Oct 04, 2022
262.67
268.39
260.40
265.71
548,771
+11.45(+4.50%)
Oct 03, 2022
247.34
256.88
243.07
254.26
612,518
+8.19(+3.33%)
Sep 30, 2022
247.83
252.02
242.19
246.07
629,044
-4.44(-1.77%)
Sep 29, 2022
253.00
253.19
247.46
250.51
565,365
-8.52(-3.29%)
Sep 28, 2022
250.18
260.71
248.00
259.03
571,978
+10.98(+4.43%)
Sep 27, 2022
246.00
253.26
245.44
248.05
737,173
+7.43(+3.09%)
Sep 26, 2022
246.15
250.34
239.23
240.62
595,549
-5.82(-2.36%)
Sep 23, 2022
242.98
250.38
242.98
246.44
636,010
-1.70(-0.69%)
Sep 22, 2022
253.01
255.33
246.12
248.14
804,371
-7.91(-3.09%)
Sep 21, 2022
257.34
266.45
253.62
256.05
690,795
+1.68(+0.66%)
Sep 20, 2022
261.11
262.52
251.99
254.37
629,555
-11.46(-4.31%)
Sep 19, 2022
256.35
265.87
255.87
265.83
539,276
+8.18(+3.17%)
Sep 16, 2022
256.53
261.70
252.00
257.65
1,190,794
-1.57(-0.61%)
Sep 15, 2022
261.04
271.52
256.23
259.22
863,255
-3.62(-1.38%)
Sep 14, 2022
265.24
266.87
258.27
262.84
663,751
+0.51(+0.19%)
Sep 13, 2022
265.39
270.00
258.89
262.33
990,310
-15.29(-5.51%)
Sep 12, 2022
274.01
289.07
274.01
277.62
809,664
+4.06(+1.48%)
Sep 09, 2022
265.59
279.97
263.99
273.56
1,813,784
+11.85(+4.53%)
Sep 08, 2022
251.46
263.60
250.00
261.71
1,338,484
+3.66(+1.42%)
Sep 07, 2022
243.44
258.17
241.87
258.05
699,205
+14.34(+5.88%)
Sep 06, 2022
255.41
255.90
241.50
243.71
722,005
-8.46(-3.35%)
Sep 02, 2022
255.40
257.81
248.97
252.17
431,779
-0.54(-0.21%)
Sep 01, 2022
252.50
254.91
246.62
252.71
576,644
-3.20(-1.25%)
Aug 31, 2022
266.77
268.11
254.92
255.91
576,353
-9.73(-3.66%)
Aug 30, 2022
272.43
272.43
262.75
265.64
398,576
-1.30(-0.49%)
Aug 29, 2022
263.82
270.37
263.82
266.94
508,501
+0.03(+0.01%)
Aug 26, 2022
293.34
295.12
264.83
266.91
1,188,712
-27.73(-9.41%)
Aug 25, 2022
295.00
299.17
291.69
294.64
449,172
+1.87(+0.64%)
Aug 24, 2022
292.95
297.14
288.60
292.77
336,543
-0.02(-0.01%)
Aug 23, 2022
296.07
299.54
290.60
292.79
395,984
-0.29(-0.10%)
Aug 22, 2022
290.01
296.05
285.27
293.08
553,841
-5.22(-1.75%)
Aug 19, 2022
307.85
308.37
295.34
298.30
541,873
-13.01(-4.18%)
Aug 18, 2022
311.00
313.00
306.09
311.31
354,832
-1.57(-0.50%)
Aug 17, 2022
321.00
325.19
310.08
312.88
720,754
-16.43(-4.99%)
Aug 16, 2022
310.04
338.61
308.01
329.31
904,109
+16.91(+5.41%)
Aug 15, 2022
307.56
315.07
305.00
312.40
535,061
+4.84(+1.57%)
Aug 12, 2022
307.39
309.54
302.56
307.56
402,878
+4.06(+1.34%)
Aug 11, 2022
308.00
310.25
299.88
303.50
615,993
+4.21(+1.41%)
Aug 10, 2022
294.48
300.95
290.42
299.29
623,741
+16.23(+5.73%)
Aug 09, 2022
293.04
293.73
275.51
283.06
646,624
-14.59(-4.90%)
Aug 08, 2022
289.99
306.04
289.99
297.65
788,443
+10.78(+3.76%)
Aug 05, 2022
281.50
289.97
279.85
286.87
391,479
+3.02(+1.06%)
Aug 04, 2022
286.20
290.20
282.71
283.85
328,905
-3.80(-1.32%)
Aug 03, 2022
283.94
290.54
282.12
287.65
601,989
+7.84(+2.80%)
Aug 02, 2022
277.57
283.19
276.74
279.81
427,920
-2.33(-0.83%)
Aug 01, 2022
276.47
285.40
275.51
282.14
617,238
+2.71(+0.97%)
Jul 29, 2022
272.15
281.77
265.50
279.43
596,096
+8.24(+3.04%)
Jul 28, 2022
261.91
272.23
256.61
271.19
602,005
+9.03(+3.44%)
Jul 27, 2022
254.11
263.67
250.96
262.16
420,535
+11.72(+4.68%)
Jul 26, 2022
254.10
256.12
250.06
250.44
458,212
-12.31(-4.69%)
Jul 25, 2022
267.68
267.68
258.24
262.75
418,735
-6.47(-2.40%)
Jul 22, 2022
274.99
279.84
265.16
269.22
506,137
-7.21(-2.61%)
Jul 21, 2022
272.72
277.55
269.32
276.43
476,629
+3.02(+1.10%)
Jul 20, 2022
266.78
274.32
262.16
273.41
672,789
+8.15(+3.07%)
Jul 19, 2022
262.61
266.86
257.00
265.26
432,550
+7.75(+3.01%)
Jul 18, 2022
268.30
271.50
256.54
257.51
681,247
-9.81(-3.67%)
Jul 15, 2022
258.38
270.40
258.25
267.32
1,068,286
+11.68(+4.57%)
Jul 14, 2022
259.50
261.24
250.30
255.64
1,023,072
-6.75(-2.57%)
Jul 13, 2022
256.24
266.85
256.24
262.39
680,881
+0.90(+0.34%)
Jul 12, 2022
259.28
265.86
257.70
261.49
650,964
+3.76(+1.46%)
Jul 11, 2022
260.18
263.82
254.71
257.73
904,351
-4.37(-1.67%)
Jul 08, 2022
252.02
265.98
252.02
262.10
1,344,331
+6.85(+2.68%)
Jul 07, 2022
242.74
255.94
242.74
255.25
1,060,470
+13.43(+5.55%)
Jul 06, 2022
243.20
247.41
239.63
241.82
927,278
-1.79(-0.73%)
Jul 05, 2022
217.97
244.82
213.56
243.61
1,574,141
+22.91(+10.38%)
Jul 01, 2022
211.00
221.62
210.00
220.70
1,118,913
+8.44(+3.98%)
Jun 30, 2022
219.06
219.78
207.37
212.26
3,361,675
-25.06(-10.56%)
Jun 29, 2022
239.79
241.96
234.08
237.32
836,249
-6.47(-2.65%)
Jun 28, 2022
257.87
261.38
243.69
243.79
593,478
-12.23(-4.78%)
Jun 27, 2022
270.50
271.00
253.87
256.02
572,222
-12.23(-4.56%)
Jun 24, 2022
261.49
269.92
260.46
268.25
829,121
+11.57(+4.51%)
Jun 23, 2022
248.76
257.37
243.85
256.68
541,854
+9.39(+3.80%)
Jun 22, 2022
241.88
255.45
239.78
247.29
633,067
+1.73(+0.70%)
Jun 21, 2022
248.50
256.01
244.55
245.56
912,233
+0.12(+0.05%)
Jun 17, 2022
233.87
247.03
230.70
245.44
1,140,806
+13.78(+5.95%)
Jun 16, 2022
240.43
242.51
227.26
231.66
1,470,969
-18.68(-7.46%)
Jun 15, 2022
246.93
254.00
242.82
250.34
906,834
+5.01(+2.04%)
Jun 14, 2022
258.76
262.20
242.63
245.33
829,536
-12.66(-4.91%)
Jun 13, 2022
269.31
272.40
257.19
257.99
916,015
-20.08(-7.22%)
Jun 10, 2022
280.75
285.35
270.17
278.07
778,054
-9.58(-3.33%)
Jun 09, 2022
298.19
302.94
286.66
287.65
509,955
-12.89(-4.29%)
Jun 08, 2022
306.09
310.60
298.72
300.54
498,497
-5.55(-1.81%)
Jun 07, 2022
301.50
308.25
295.00
306.09
724,740
-4.12(-1.33%)
Jun 06, 2022
308.21
314.55
299.65
310.21
1,077,929
+5.58(+1.83%)
Jun 03, 2022
295.52
313.99
291.78
304.63
1,957,116
+2.69(+0.89%)
Jun 02, 2022
289.00
302.91
283.37
301.94
2,205,432
+11.94(+4.12%)
Jun 01, 2022
293.25
294.00
284.60
290.00
818,782
-0.08(-0.03%)
May 31, 2022
290.00
296.66
284.93
290.08
854,328
-0.95(-0.33%)
May 27, 2022
278.96
292.05
278.96
291.03
896,013
+12.62(+4.53%)
May 26, 2022
266.11
281.71
266.11
278.41
1,024,936
+22.24(+8.68%)
May 25, 2022
241.31
261.21
241.21
256.17
982,880
+9.88(+4.01%)
May 24, 2022
250.31
250.31
236.29
246.29
1,181,706
-10.13(-3.95%)
May 23, 2022
268.50
269.24
255.25
256.42
1,294,318
-12.18(-4.53%)
May 20, 2022
284.51
284.51
258.02
268.60
823,964
-7.78(-2.81%)
May 19, 2022
259.62
283.69
259.62
276.38
1,436,268
+13.56(+5.16%)
May 18, 2022
279.03
288.73
261.00
262.82
2,554,970
-35.46(-11.89%)
May 17, 2022
291.85
301.99
288.69
298.28
1,660,471
+18.45(+6.59%)
May 16, 2022
286.48
288.05
276.73
279.83
1,126,178
-9.82(-3.39%)
May 13, 2022
290.99
299.65
287.27
289.65
766,827
+4.33(+1.52%)
May 12, 2022
275.05
289.71
270.96
285.32
743,776
+5.87(+2.10%)
May 11, 2022
286.68
298.18
277.84
279.45
688,491
-10.87(-3.74%)
May 10, 2022
296.30
296.85
278.97
290.32
774,927
-0.18(-0.06%)
May 09, 2022
286.50
304.00
282.52
290.50
1,110,293
-2.81(-0.96%)
May 06, 2022
302.02
306.00
286.07
293.31
984,746
-15.90(-5.14%)
May 05, 2022
330.42
331.32
304.72
309.21
1,146,347
-30.49(-8.98%)
May 04, 2022
341.91
341.98
318.30
339.70
1,008,489
-5.03(-1.46%)
May 03, 2022
343.73
348.40
337.10
344.73
422,024
-3.10(-0.89%)
May 02, 2022
336.01
348.07
330.56
347.83
538,705
+11.71(+3.48%)
Apr 29, 2022
349.28
355.45
335.41
336.12
699,864
-16.88(-4.78%)
Apr 28, 2022
345.37
354.56
334.88
353.00
998,370
+12.49(+3.67%)
Apr 27, 2022
332.48
346.39
332.00
340.51
997,915
+7.92(+2.38%)
Apr 26, 2022
332.76
342.42
325.80
332.59
828,050
-4.78(-1.42%)
Apr 25, 2022
319.64
337.67
317.56
337.37
969,097
+17.37(+5.43%)
Apr 22, 2022
334.04
334.81
319.35
320.00
1,085,324
-17.16(-5.09%)
Apr 21, 2022
341.00
346.69
334.72
337.16
876,890
-1.19(-0.35%)
Apr 20, 2022
348.72
350.08
337.91
338.35
656,954
-10.04(-2.88%)
Apr 19, 2022
329.14
353.24
329.14
348.39
946,944
+20.83(+6.36%)
Apr 18, 2022
332.62
339.87
324.76
327.56
1,585,898
-6.97(-2.08%)
Apr 14, 2022
350.30
361.75
331.67
334.53
1,632,476
-18.69(-5.29%)
Apr 13, 2022
343.10
358.82
342.18
353.22
904,733
+6.62(+1.91%)
Apr 12, 2022
346.57
359.50
345.00
346.60
1,213,806
+5.71(+1.68%)
Apr 11, 2022
327.82
348.54
327.14
340.89
1,004,544
+5.11(+1.52%)
Apr 08, 2022
324.67
342.92
320.56
335.78
1,315,181
+7.96(+2.43%)
Apr 07, 2022
334.01
337.70
313.85
327.82
1,516,533
-7.25(-2.16%)
Apr 06, 2022
344.74
346.99
327.01
335.07
1,633,649
-19.26(-5.44%)
Apr 05, 2022
343.06
360.10
342.76
354.33
3,095,510
+23.48(+7.10%)
Apr 04, 2022
322.00
330.90
317.00
330.85
2,050,049
+10.31(+3.22%)
Apr 01, 2022
326.95
329.00
317.89
320.54
1,709,177
-5.55(-1.70%)
Mar 31, 2022
329.25
330.97
323.40
326.09
2,641,491
-8.19(-2.45%)
Mar 30, 2022
353.51
358.98
332.78
334.28
5,592,099
-51.41(-13.33%)
Mar 29, 2022
387.14
390.85
375.40
385.69
2,424,926
+18.19(+4.95%)
Mar 28, 2022
352.30
368.11
352.15
367.50
830,735
+15.54(+4.42%)
Mar 25, 2022
365.92
365.92
348.66
351.96
521,195
-9.59(-2.65%)
Mar 24, 2022
359.51
363.00
351.18
361.55
396,753
+1.23(+0.34%)
Mar 23, 2022
367.05
368.33
354.62
360.32
502,337
-13.34(-3.57%)
Mar 22, 2022
373.85
382.43
372.21
373.66
499,966
+3.83(+1.04%)
Mar 21, 2022
371.40
375.49
360.50
369.83
448,794
-4.67(-1.25%)
Mar 18, 2022
360.00
376.36
360.00
374.50
645,758
+10.70(+2.94%)
Mar 17, 2022
361.10
366.61
350.47
363.80
507,274
+11.21(+3.18%)
Mar 16, 2022
345.48
356.80
337.58
352.59
471,746
+12.26(+3.60%)
Mar 15, 2022
329.00
343.08
326.21
340.33
460,318
+14.48(+4.44%)
Mar 14, 2022
328.00
340.28
320.81
325.85
487,474
+0.77(+0.24%)
Mar 11, 2022
345.77
345.77
324.57
325.08
426,647
-15.66(-4.60%)
Mar 10, 2022
338.59
346.97
331.59
340.74
372,104
-5.59(-1.61%)
Mar 09, 2022
346.45
357.40
344.25
346.33
649,904
+13.60(+4.09%)
Mar 08, 2022
331.00
344.90
321.78
332.73
1,168,308
+1.73(+0.52%)
Mar 07, 2022
365.39
372.34
330.56
331.00
1,331,680
-35.58(-9.71%)
Mar 04, 2022
393.15
395.00
359.25
366.58
767,922
-28.73(-7.27%)
Mar 03, 2022
410.67
412.72
395.31
395.31
434,263
-12.11(-2.97%)
Mar 02, 2022
399.26
410.68
393.82
407.42
371,371
+11.22(+2.83%)
Mar 01, 2022
406.00
408.60
389.96
396.20
513,202
-5.67(-1.41%)
Feb 28, 2022
395.80
403.77
389.51
401.87
350,522
+5.55(+1.40%)
Feb 25, 2022
385.11
397.49
373.65
396.32
486,308
+13.88(+3.63%)
Feb 24, 2022
346.75
384.35
346.07
382.44
980,366
+15.17(+4.13%)
Feb 23, 2022
377.24
382.69
363.92
367.27
371,858
-6.35(-1.70%)
Feb 22, 2022
391.25
394.77
367.17
373.62
624,410
-26.58(-6.64%)
Feb 18, 2022
400.20
0
-2.33(-0.58%)
Feb 17, 2022
415.66
418.57
399.30
402.53
324,061
-17.56(-4.18%)
Feb 16, 2022
420.15
425.85
411.68
420.09
385,672
-6.36(-1.49%)
Feb 15, 2022
417.70
428.00
417.70
426.45
477,742
+17.83(+4.36%)
Feb 14, 2022
405.61
421.36
405.61
408.62
281,426
+0.03(+0.01%)
Feb 11, 2022
416.69
425.96
407.35
408.59
372,017
-12.97(-3.08%)
Feb 10, 2022
412.26
441.67
412.26
421.56
610,130
-0.74(-0.18%)
Feb 09, 2022
419.99
425.93
411.31
422.30
423,450
+11.08(+2.69%)
Feb 08, 2022
404.84
415.71
403.04
411.22
372,673
+3.35(+0.82%)
Feb 07, 2022
403.16
415.33
402.17
407.87
405,230
+3.80(+0.94%)
Feb 04, 2022
400.00
407.19
393.02
404.07
352,998
+7.67(+1.93%)
Feb 03, 2022
398.09
396.40
370,455
-6.19(-1.54%)
Feb 02, 2022
416.00
416.00
396.65
402.59
475,076
-9.69(-2.35%)
Feb 01, 2022
405.78
417.44
399.31
412.28
591,583
+9.46(+2.35%)
Jan 31, 2022
390.04
405.25
402.82
590,041
+10.90(+2.78%)
Jan 28, 2022
370.99
392.29
365.75
391.92
688,715
+25.01(+6.82%)
Jan 27, 2022
383.29
390.00
363.40
366.91
534,232
-11.75(-3.10%)
Jan 26, 2022
406.03
408.99
374.26
378.66
721,719
-19.90(-4.99%)
Jan 25, 2022
399.24
405.55
391.00
398.56
660,025
-8.60(-2.11%)
Jan 24, 2022
375.97
407.73
362.00
407.16
1,444,025
+15.76(+4.03%)
Jan 21, 2022
398.88
405.69
391.29
391.40
695,644
-12.84(-3.18%)
Jan 20, 2022
425.00
435.53
402.67
404.24
777,606
-11.81(-2.84%)
Jan 19, 2022
426.02
435.51
413.29
416.05
766,432
-10.22(-2.40%)
Jan 18, 2022
441.24
441.45
420.72
426.27
1,197,539
-21.19(-4.74%)
Jan 14, 2022
447.46
0
-8.76(-1.92%)
Jan 13, 2022
475.96
475.96
450.53
456.22
820,500
-16.80(-3.55%)
Jan 12, 2022
484.52
491.95
467.73
473.02
527,802
-9.00(-1.87%)
Jan 11, 2022
478.98
487.03
472.00
482.02
389,647
+2.42(+0.50%)
Jan 10, 2022
480.84
481.00
463.71
479.60
752,589
-15.20(-3.07%)
Jan 07, 2022
512.23
520.65
490.38
494.80
636,789
-23.14(-4.47%)
Jan 06, 2022
513.68
525.81
496.63
517.94
450,803
+12.02(+2.38%)
Jan 05, 2022
524.00
533.37
503.78
505.92
644,707
-24.17(-4.56%)
Jan 04, 2022
543.60
548.53
525.63
530.09
390,162
-8.23(-1.53%)
Jan 03, 2022
540.45
556.59
537.39
538.32
348,765
+2.38(+0.44%)
Dec 31, 2021
534.58
542.70
527.05
535.94
326,374
-0.79(-0.15%)
Dec 30, 2021
533.06
546.00
531.71
536.73
301,529
+3.08(+0.58%)
Dec 29, 2021
534.70
538.00
527.61
533.65
350,055
+4.66(+0.88%)
Dec 28, 2021
542.45
546.60
528.30
528.99
419,740
-12.79(-2.36%)
Dec 27, 2021
545.00
550.57
537.66
541.78
300,209
-4.31(-0.79%)
Dec 23, 2021
549.09
552.35
541.01
546.09
175,756
+1.52(+0.28%)
Dec 22, 2021
548.79
554.03
538.98
544.57
297,116
-3.77(-0.69%)
Dec 21, 2021
536.98
550.33
536.41
548.34
359,472
+20.92(+3.97%)
Dec 20, 2021
543.04
544.15
522.91
527.42
381,634
-25.40(-4.59%)
Dec 17, 2021
542.00
560.00
531.55
552.82
631,850
+6.33(+1.16%)
Dec 16, 2021
572.00
575.00
537.23
546.49
484,320
-21.54(-3.79%)
Dec 15, 2021
565.59
569.74
545.37
568.03
410,768
-0.17(-0.03%)
Dec 14, 2021
557.82
574.25
552.22
568.20
404,154
+1.00(+0.18%)
Dec 13, 2021
602.75
613.00
564.69
567.20
549,733
-35.80(-5.94%)
Dec 10, 2021
608.45
615.00
582.30
603.00
908,979
-5.51(-0.91%)
Dec 09, 2021
625.00
658.51
607.11
608.51
2,471,943
+31.55(+5.47%)
Dec 08, 2021
576.04
583.75
570.00
576.96
1,196,713
+0.62(+0.11%)
Dec 07, 2021
577.03
586.75
572.74
576.34
382,908
+13.82(+2.46%)
Dec 06, 2021
540.00
571.00
539.91
562.52
590,566
+25.38(+4.73%)
Dec 03, 2021
564.80
568.03
525.01
537.14
514,517
-23.61(-4.21%)
Dec 02, 2021
565.00
574.85
554.23
560.75
383,409
-4.11(-0.73%)
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.