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
Goldman Sachs Group
(NY:
GS
)
454.91
-3.19 (-0.70%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2011
73.47
76.34
72.65
76.22
13,656,487
+5.61(+7.94%)
Nov 29, 2011
71.84
72.59
70.49
70.62
7,389,605
-1.29(-1.79%)
Nov 28, 2011
73.44
74.26
70.79
71.91
11,022,045
+1.61(+2.29%)
Nov 25, 2011
69.75
72.43
69.50
70.30
4,639,467
+0.68(+0.98%)
Nov 23, 2011
70.48
70.72
69.39
69.62
8,344,000
-1.20(-1.69%)
Nov 22, 2011
71.85
72.71
70.19
70.81
8,947,282
-1.51(-2.08%)
Nov 21, 2011
71.43
73.10
70.42
72.32
9,850,173
-0.48(-0.66%)
Nov 18, 2011
73.25
73.97
72.33
72.80
7,864,808
-0.35(-0.48%)
Nov 17, 2011
76.03
76.39
72.73
73.15
11,355,727
-2.57(-3.40%)
Nov 16, 2011
78.31
78.41
75.45
75.72
11,223,077
-3.29(-4.16%)
Nov 15, 2011
77.86
80.02
77.67
79.01
7,150,710
+0.36(+0.46%)
Nov 14, 2011
79.62
79.69
77.93
78.65
6,093,069
-1.88(-2.33%)
Nov 11, 2011
79.91
80.95
79.42
80.52
6,023,832
+1.71(+2.17%)
Nov 10, 2011
80.69
80.75
77.74
78.81
10,777,050
-0.13(-0.17%)
Nov 09, 2011
83.16
83.17
78.28
78.95
13,376,183
-7.06(-8.21%)
Nov 08, 2011
84.29
86.54
84.12
86.01
7,748,741
+2.38(+2.85%)
Nov 07, 2011
83.13
84.08
82.18
83.62
5,929,587
+0.42(+0.50%)
Nov 04, 2011
84.22
84.41
82.23
83.20
7,674,318
-2.09(-2.45%)
Nov 03, 2011
85.57
86.11
80.87
85.29
10,472,204
+1.23(+1.46%)
Nov 02, 2011
84.32
84.95
82.97
84.07
7,072,954
+2.05(+2.50%)
Nov 01, 2011
81.97
84.83
81.36
82.01
12,909,040
-4.76(-5.49%)
Oct 31, 2011
89.34
90.21
86.72
86.77
10,184,649
-5.00(-5.45%)
Oct 28, 2011
90.57
93.52
90.30
91.77
10,414,865
-0.43(-0.46%)
Oct 27, 2011
87.39
93.10
87.13
92.20
20,738,102
+7.98(+9.47%)
Oct 26, 2011
80.71
84.55
80.29
84.22
14,834,762
+4.67(+5.86%)
Oct 25, 2011
81.63
81.72
79.27
79.56
6,500,724
-2.80(-3.40%)
Oct 24, 2011
81.31
82.96
81.25
82.36
7,090,596
+1.50(+1.85%)
Oct 21, 2011
80.59
81.63
79.68
80.87
7,396,204
+0.97(+1.22%)
Oct 20, 2011
80.55
80.93
77.85
79.89
9,279,699
+0.06(+0.07%)
Oct 19, 2011
80.44
83.12
79.46
79.84
12,573,287
-1.16(-1.43%)
Oct 18, 2011
77.78
82.17
76.48
80.99
21,179,986
+4.24(+5.52%)
Oct 17, 2011
75.65
77.53
75.38
76.75
9,108,061
+0.13(+0.18%)
Oct 14, 2011
76.67
77.50
74.97
76.62
7,017,965
+0.46(+0.60%)
Oct 13, 2011
77.52
77.64
74.87
76.16
8,296,105
-2.34(-2.99%)
Oct 12, 2011
77.78
80.10
76.35
78.50
10,400,099
+1.91(+2.49%)
Oct 11, 2011
74.90
78.27
74.46
76.60
8,919,054
+0.44(+0.58%)
Oct 10, 2011
75.19
76.35
74.42
76.15
7,730,028
+2.73(+3.72%)
Oct 07, 2011
77.68
77.68
73.07
73.42
9,642,321
-4.15(-5.35%)
Oct 06, 2011
76.49
77.63
75.80
77.57
9,599,399
+2.88(+3.86%)
Oct 05, 2011
74.35
75.68
71.94
74.69
10,674,645
-0.23(-0.31%)
Oct 04, 2011
69.96
75.42
66.75
74.92
15,130,558
+3.56(+5.00%)
Oct 03, 2011
75.69
75.69
71.19
71.35
9,772,122
-3.54(-4.73%)
Sep 30, 2011
77.85
77.94
74.85
74.89
7,302,723
-4.21(-5.33%)
Sep 29, 2011
78.14
79.19
76.99
79.11
7,510,615
+2.81(+3.69%)
Sep 28, 2011
79.19
79.85
76.21
76.29
7,148,121
-2.56(-3.24%)
Sep 27, 2011
80.16
82.44
78.24
78.85
10,834,519
+0.32(+0.41%)
Sep 26, 2011
76.19
79.00
75.25
78.53
8,884,778
+3.14(+4.16%)
Sep 23, 2011
73.54
76.45
73.51
75.39
22,079,522
+0.95(+1.28%)
Sep 22, 2011
76.01
76.07
72.40
74.44
15,630,997
-3.07(-3.96%)
Sep 21, 2011
81.44
81.45
77.40
77.51
10,839,647
-3.76(-4.63%)
Sep 20, 2011
83.17
83.38
81.21
81.28
6,284,600
-1.74(-2.10%)
Sep 19, 2011
83.42
83.65
81.78
83.02
7,349,352
-2.12(-2.49%)
Sep 16, 2011
86.39
86.86
83.89
85.14
10,099,374
-0.38(-0.44%)
Sep 15, 2011
83.31
85.70
83.25
85.52
8,020,723
+2.72(+3.28%)
Sep 14, 2011
83.10
83.87
82.01
82.81
8,329,983
+0.36(+0.43%)
Sep 13, 2011
81.91
83.31
80.40
82.45
8,986,405
+0.93(+1.14%)
Sep 12, 2011
79.84
81.59
79.04
81.52
11,071,124
+0.53(+0.66%)
Sep 09, 2011
82.68
83.82
80.97
80.99
10,876,347
-2.01(-2.42%)
Sep 08, 2011
84.86
85.55
82.96
83.00
8,217,088
-2.81(-3.28%)
Sep 07, 2011
83.96
86.17
83.17
85.82
8,238,790
+2.99(+3.62%)
Sep 06, 2011
82.12
83.65
81.93
82.82
9,782,343
-1.98(-2.34%)
Sep 02, 2011
86.01
86.47
83.80
84.80
10,581,106
-4.04(-4.55%)
Sep 01, 2011
91.53
91.53
88.40
88.84
12,442,228
-3.22(-3.49%)
Aug 31, 2011
91.41
93.31
90.83
92.06
8,188,622
+0.82(+0.90%)
Aug 30, 2011
91.35
91.88
89.73
91.23
6,689,693
-0.43(-0.47%)
Aug 29, 2011
89.75
92.03
88.71
91.66
6,563,387
+3.41(+3.87%)
Aug 26, 2011
85.79
88.91
85.07
88.25
9,314,341
+1.51(+1.74%)
Aug 25, 2011
90.43
93.26
85.38
86.74
15,118,809
-0.37(-0.43%)
Aug 24, 2011
84.42
87.45
84.02
87.11
12,877,900
+2.72(+3.23%)
Aug 23, 2011
83.72
85.92
81.47
84.39
30,999,846
+0.28(+0.33%)
Aug 22, 2011
90.16
90.41
83.00
84.11
14,252,002
-4.15(-4.70%)
Aug 19, 2011
88.34
91.05
87.74
88.26
8,647,774
-1.09(-1.22%)
Aug 18, 2011
88.57
90.42
88.48
89.35
11,762,075
-3.25(-3.51%)
Aug 17, 2011
92.68
93.78
92.04
92.59
6,114,345
+0.30(+0.33%)
Aug 16, 2011
92.87
94.59
91.21
92.29
9,386,956
-1.78(-1.90%)
Aug 15, 2011
92.85
94.53
91.61
94.08
9,170,788
+2.10(+2.28%)
Aug 12, 2011
94.62
95.46
91.05
91.98
12,166,576
-1.29(-1.38%)
Aug 11, 2011
89.19
94.57
88.64
93.26
14,995,530
+6.13(+7.03%)
Aug 10, 2011
94.43
94.50
86.90
87.14
23,529,700
-9.78(-10.10%)
Aug 09, 2011
96.41
97.25
88.13
96.92
20,150,866
+4.00(+4.31%)
Aug 08, 2011
96.41
99.06
88.53
92.92
22,005,242
-5.94(-6.01%)
Aug 05, 2011
100.89
102.05
96.62
98.86
14,146,036
-0.83(-0.83%)
Aug 04, 2011
103.33
104.16
99.67
99.69
10,374,971
-4.62(-4.43%)
Aug 03, 2011
103.73
105.25
103.22
104.31
8,230,100
+0.67(+0.65%)
Aug 02, 2011
104.31
106.42
103.59
103.63
9,614,028
-2.31(-2.18%)
Aug 01, 2011
108.13
108.46
105.62
105.94
7,447,454
-0.65(-0.61%)
Jul 29, 2011
105.90
107.87
105.13
106.59
6,770,021
-0.69(-0.64%)
Jul 28, 2011
106.59
109.08
106.33
107.27
5,609,158
+0.88(+0.83%)
Jul 27, 2011
108.02
108.39
106.17
106.39
6,648,013
-2.27(-2.09%)
Jul 26, 2011
107.88
109.97
107.42
108.66
6,919,871
+0.59(+0.55%)
Jul 25, 2011
105.95
108.29
105.43
108.07
7,415,825
+1.07(+1.00%)
Jul 22, 2011
106.63
107.72
106.17
107.00
6,240,623
-0.07(-0.07%)
Jul 21, 2011
105.44
107.39
105.23
107.07
9,713,884
+2.23(+2.13%)
Jul 20, 2011
101.08
105.66
100.75
104.83
10,862,574
+3.36(+3.32%)
Jul 19, 2011
99.29
102.61
99.11
101.47
19,352,702
-0.66(-0.65%)
Jul 18, 2011
102.33
102.79
100.69
102.13
7,390,680
-0.66(-0.64%)
Jul 15, 2011
103.70
103.86
102.02
102.79
6,660,843
+0.21(+0.21%)
Jul 14, 2011
104.00
104.40
102.47
102.58
6,783,758
-0.02(-0.02%)
Jul 13, 2011
103.25
104.06
102.42
102.60
5,584,664
-0.31(-0.30%)
Jul 12, 2011
103.78
104.76
102.74
102.91
5,484,055
-1.35(-1.29%)
Jul 11, 2011
104.83
105.37
103.51
104.26
5,980,525
-1.63(-1.54%)
Jul 08, 2011
105.28
106.14
105.17
105.88
5,244,795
-0.73(-0.69%)
Jul 07, 2011
106.68
107.56
106.39
106.62
4,884,594
+0.89(+0.84%)
Jul 06, 2011
105.65
106.17
104.89
105.73
3,832,505
-0.48(-0.45%)
Jul 05, 2011
107.32
107.44
105.03
106.22
5,645,458
-1.70(-1.57%)
Jul 01, 2011
105.37
107.97
105.10
107.91
6,462,544
+2.81(+2.68%)
Jun 30, 2011
105.07
105.66
103.85
105.10
6,307,183
+0.44(+0.42%)
Jun 29, 2011
102.45
105.21
102.27
104.66
11,116,164
+2.58(+2.53%)
Jun 28, 2011
103.72
103.72
101.32
102.08
10,199,298
-1.14(-1.11%)
Jun 27, 2011
103.25
104.13
102.50
103.22
7,384,621
-0.16(-0.15%)
Jun 24, 2011
104.88
105.39
103.31
103.38
7,313,548
-1.14(-1.10%)
Jun 23, 2011
105.11
105.69
103.96
104.53
8,492,427
-1.71(-1.61%)
Jun 22, 2011
107.08
108.81
106.16
106.23
5,350,069
-1.14(-1.06%)
Jun 21, 2011
107.01
108.34
106.06
107.37
5,335,253
+0.65(+0.61%)
Jun 20, 2011
106.69
106.82
106.11
106.72
5,090,339
-1.65(-1.52%)
Jun 17, 2011
108.85
109.60
108.36
108.37
8,570,900
+0.90(+0.84%)
Jun 16, 2011
106.32
108.10
105.94
107.47
6,623,550
+0.98(+0.92%)
Jun 15, 2011
107.46
108.66
105.83
106.49
7,237,080
-1.78(-1.64%)
Jun 14, 2011
109.14
109.73
107.83
108.27
7,407,308
-0.34(-0.31%)
Jun 13, 2011
107.50
108.96
107.34
108.61
6,676,982
+1.27(+1.19%)
Jun 10, 2011
105.20
108.39
104.65
107.34
9,569,688
+1.89(+1.79%)
Jun 09, 2011
104.23
106.69
104.11
105.45
5,695,887
+1.53(+1.47%)
Jun 08, 2011
104.74
106.52
103.85
103.92
8,602,842
-1.10(-1.05%)
Jun 07, 2011
106.12
107.21
105.02
105.02
7,849,119
-0.72(-0.68%)
Jun 06, 2011
106.41
106.78
105.14
105.74
6,695,674
-1.13(-1.06%)
Jun 03, 2011
105.02
108.32
104.94
106.87
6,911,323
-0.52(-0.49%)
May 24, 2011
107.34
107.72
106.36
107.39
8,385,690
+0.39(+0.37%)
May 23, 2011
105.27
108.06
105.27
107.00
10,673,340
+0.67(+0.63%)
May 20, 2011
108.84
109.99
106.17
106.33
14,335,166
-3.43(-3.12%)
May 19, 2011
111.24
111.30
109.04
109.76
9,300,581
-1.18(-1.06%)
May 18, 2011
111.01
111.71
110.44
110.94
6,054,439
+0.02(+0.02%)
May 17, 2011
110.48
111.81
109.55
110.91
8,979,029
+0.17(+0.15%)
May 16, 2011
110.98
112.95
110.48
110.75
8,199,788
-0.68(-0.61%)
May 13, 2011
112.16
112.26
109.69
111.43
18,105,620
-1.02(-0.90%)
May 12, 2011
114.99
115.55
110.80
112.44
26,182,190
-4.04(-3.47%)
May 11, 2011
118.15
118.15
116.30
116.48
6,742,882
-1.98(-1.68%)
May 10, 2011
117.38
118.73
116.99
118.47
5,121,744
+1.01(+0.86%)
May 09, 2011
117.92
118.05
117.21
117.46
4,002,029
-0.77(-0.65%)
May 06, 2011
119.31
119.70
117.78
118.23
6,895,721
-0.24(-0.21%)
May 05, 2011
118.84
119.11
118.11
118.47
5,207,473
-0.88(-0.73%)
May 04, 2011
119.92
120.09
118.90
119.35
4,784,870
-0.28(-0.23%)
May 03, 2011
118.92
120.36
118.69
119.62
4,517,581
+0.45(+0.38%)
May 02, 2011
119.11
119.33
119.00
119.18
5,539,245
+0.23(+0.19%)
Apr 29, 2011
118.37
119.62
117.87
118.95
7,712,875
+0.32(+0.27%)
Apr 28, 2011
120.16
120.20
118.31
118.62
7,499,334
-1.78(-1.48%)
Apr 27, 2011
120.99
121.19
119.73
120.41
5,341,818
-0.32(-0.27%)
Apr 26, 2011
119.64
121.26
119.55
120.73
5,541,127
+0.85(+0.71%)
Apr 25, 2011
119.72
120.09
119.08
119.88
4,712,267
-1.04(-0.86%)
Apr 21, 2011
120.59
121.56
120.28
120.92
5,055,675
+0.64(+0.53%)
Apr 20, 2011
120.65
121.42
119.33
120.28
9,122,068
+0.66(+0.55%)
Apr 19, 2011
122.95
122.96
117.80
119.62
17,093,208
-1.51(-1.25%)
Apr 18, 2011
121.34
122.00
119.35
121.13
7,606,610
-1.06(-0.87%)
Apr 15, 2011
123.02
123.63
121.80
122.19
7,120,929
-0.52(-0.42%)
Apr 14, 2011
124.07
124.14
122.29
122.71
10,213,393
-3.45(-2.73%)
Apr 13, 2011
128.00
129.16
125.89
126.16
6,519,359
-0.20(-0.16%)
Apr 12, 2011
126.23
127.16
125.59
126.36
4,228,416
-0.83(-0.65%)
Apr 11, 2011
126.45
128.32
126.45
127.19
3,969,923
+0.40(+0.32%)
Apr 08, 2011
128.78
128.88
126.67
126.78
4,165,998
-1.14(-0.89%)
Apr 07, 2011
127.60
129.50
127.27
127.92
5,826,700
+0.40(+0.32%)
Apr 06, 2011
125.94
127.60
125.13
127.52
5,330,651
+2.35(+1.88%)
Apr 05, 2011
124.82
125.36
124.15
125.17
4,029,758
+0.01(+0.01%)
Apr 04, 2011
126.63
126.72
124.93
125.16
3,582,599
-1.05(-0.83%)
Apr 01, 2011
125.85
127.61
125.76
126.21
4,814,560
+1.28(+1.03%)
Mar 31, 2011
123.97
126.08
123.92
124.93
4,212,409
-0.37(-0.30%)
Mar 30, 2011
125.27
126.37
124.04
125.30
3,767,132
+0.47(+0.38%)
Mar 29, 2011
123.35
125.00
122.51
124.82
4,790,168
+1.58(+1.28%)
Mar 28, 2011
124.61
125.47
123.20
123.25
4,681,111
-1.18(-0.95%)
Mar 25, 2011
126.43
126.43
124.22
124.43
5,105,789
-1.53(-1.21%)
Mar 24, 2011
126.31
126.42
125.11
125.96
3,471,278
+0.30(+0.24%)
Mar 23, 2011
126.05
126.21
124.64
125.66
4,574,684
-0.99(-0.78%)
Mar 22, 2011
126.53
127.77
126.12
126.65
4,494,579
+0.46(+0.36%)
Mar 21, 2011
126.61
126.85
125.95
126.19
5,920,523
+0.20(+0.16%)
Mar 18, 2011
123.35
126.23
122.28
126.00
12,915,024
+3.32(+2.70%)
Mar 17, 2011
122.82
123.15
121.26
122.68
6,721,947
+0.96(+0.79%)
Mar 16, 2011
123.85
123.86
120.72
121.72
9,175,495
-2.14(-1.73%)
Mar 15, 2011
123.36
124.49
123.02
123.86
6,663,267
-0.93(-0.74%)
Mar 14, 2011
125.98
126.42
124.47
124.79
5,557,326
-1.77(-1.40%)
Mar 11, 2011
125.91
127.25
125.90
126.56
3,663,038
+0.32(+0.26%)
Mar 10, 2011
126.66
126.82
126.02
126.24
5,794,299
-1.64(-1.28%)
Mar 09, 2011
127.49
128.96
127.27
127.88
5,238,017
+0.83(+0.65%)
Mar 08, 2011
125.58
127.43
125.27
127.05
6,152,507
+1.69(+1.35%)
Mar 07, 2011
127.14
127.48
124.85
125.36
8,892,938
-1.46(-1.15%)
Mar 04, 2011
128.30
128.39
126.31
126.82
9,918,101
-2.75(-2.12%)
Mar 03, 2011
128.16
130.11
128.15
129.57
5,816,968
+2.21(+1.73%)
Mar 02, 2011
127.27
128.65
126.90
127.36
5,913,995
+0.30(+0.24%)
Mar 01, 2011
128.82
129.57
127.05
127.06
8,906,390
-1.95(-1.51%)
Feb 28, 2011
130.38
130.95
128.48
129.01
5,376,723
-0.77(-0.59%)
Feb 25, 2011
128.94
130.38
128.53
129.79
5,899,131
+1.32(+1.03%)
Feb 24, 2011
127.49
128.83
126.80
128.47
5,883,127
+0.28(+0.21%)
Feb 23, 2011
127.83
129.53
127.15
128.19
5,802,595
+0.12(+0.09%)
Feb 22, 2011
130.22
130.27
127.61
128.07
6,931,076
-4.01(-3.04%)
Feb 18, 2011
131.30
132.29
131.15
132.08
4,743,215
+0.69(+0.53%)
Feb 17, 2011
132.47
132.59
131.26
131.39
5,659,005
-1.30(-0.98%)
Feb 16, 2011
132.49
133.54
132.05
132.69
5,863,928
+0.71(+0.54%)
Feb 15, 2011
131.52
132.40
131.12
131.98
5,121,892
+0.31(+0.23%)
Feb 14, 2011
130.60
131.89
130.09
131.67
4,514,792
+0.68(+0.52%)
Feb 11, 2011
129.78
131.81
129.54
131.00
5,420,939
+0.63(+0.48%)
Feb 10, 2011
129.81
130.99
129.44
130.37
5,427,604
-0.12(-0.09%)
Feb 09, 2011
132.23
132.23
129.43
130.49
7,212,137
-2.00(-1.51%)
Feb 08, 2011
131.28
132.62
130.68
132.48
6,005,276
+1.12(+0.85%)
Feb 07, 2011
129.53
132.13
129.38
131.37
6,412,169
+1.81(+1.40%)
Feb 04, 2011
129.60
129.68
127.93
129.56
4,269,323
+0.15(+0.12%)
Feb 03, 2011
129.68
129.68
127.21
129.41
5,994,351
-0.32(-0.25%)
Feb 02, 2011
129.81
130.98
129.06
129.73
3,800,390
-0.22(-0.17%)
Feb 01, 2011
128.80
130.68
128.60
129.95
5,268,554
+1.34(+1.05%)
Jan 31, 2011
126.85
128.69
126.73
128.61
4,828,943
+1.45(+1.14%)
Jan 28, 2011
129.03
129.76
126.88
127.15
5,810,086
-1.78(-1.38%)
Jan 27, 2011
126.65
129.10
126.63
128.93
7,682,299
+2.14(+1.69%)
Jan 26, 2011
127.10
127.99
126.58
126.79
8,574,205
-0.53(-0.41%)
Jan 25, 2011
128.16
129.53
125.86
127.32
14,290,841
-3.40(-2.60%)
Jan 24, 2011
130.47
131.32
130.28
130.71
5,891,341
+0.08(+0.06%)
Jan 21, 2011
130.38
132.99
129.79
130.63
7,478,954
+0.40(+0.31%)
Jan 20, 2011
130.91
131.31
128.91
130.23
11,346,756
-0.63(-0.48%)
Jan 19, 2011
133.20
134.79
130.37
130.86
17,001,366
-6.44(-4.69%)
Jan 18, 2011
137.36
137.82
136.02
137.30
6,337,189
-0.25(-0.18%)
Jan 14, 2011
134.56
137.55
134.56
137.55
7,487,199
+2.70(+2.00%)
Jan 13, 2011
135.23
135.67
134.41
134.86
4,050,470
-0.08(-0.06%)
Jan 12, 2011
133.14
135.44
132.98
134.94
7,115,510
+1.82(+1.36%)
Jan 11, 2011
134.01
134.74
132.30
133.12
5,812,942
-0.31(-0.24%)
Jan 10, 2011
133.62
134.64
132.99
133.43
4,652,140
-0.73(-0.54%)
Jan 07, 2011
135.74
135.89
133.12
134.16
6,256,247
-1.40(-1.03%)
Jan 06, 2011
137.17
137.23
135.18
135.56
6,838,450
-1.20(-0.88%)
Jan 05, 2011
135.23
137.15
135.19
136.77
5,271,344
+0.72(+0.53%)
Jan 04, 2011
136.66
136.77
135.19
136.04
4,243,563
+0.02(+0.02%)
Jan 03, 2011
134.05
136.18
133.50
136.02
7,261,027
+3.84(+2.91%)
Dec 31, 2010
131.72
132.68
131.27
132.18
2,082,805
+0.41(+0.31%)
Dec 30, 2010
132.12
132.25
131.26
131.77
2,220,459
+0.01(+0.01%)
Dec 29, 2010
133.15
133.45
130.93
131.76
4,244,698
-1.23(-0.92%)
Dec 28, 2010
133.62
134.59
132.70
132.99
3,642,284
-0.50(-0.38%)
Dec 27, 2010
131.10
133.62
130.80
133.49
3,454,132
+1.75(+1.33%)
Dec 23, 2010
132.91
133.39
131.40
131.74
3,179,874
-1.57(-1.18%)
Dec 22, 2010
132.58
133.37
131.97
133.31
4,908,852
+1.08(+0.81%)
Dec 21, 2010
130.90
132.74
130.87
132.23
5,791,957
+1.71(+1.31%)
Dec 20, 2010
128.70
131.19
128.63
130.52
4,739,045
+1.58(+1.23%)
Dec 17, 2010
128.84
129.69
128.21
128.94
6,802,449
-0.33(-0.26%)
Dec 16, 2010
130.23
130.41
128.28
129.27
5,298,021
-0.59(-0.45%)
Dec 15, 2010
130.98
131.49
129.78
129.86
5,544,508
-1.67(-1.27%)
Dec 14, 2010
133.36
133.61
131.14
131.52
6,224,790
-1.69(-1.27%)
Dec 13, 2010
132.25
134.34
131.97
133.21
6,785,677
+0.79(+0.60%)
Dec 10, 2010
130.80
132.42
130.40
132.42
5,780,787
+1.59(+1.21%)
Dec 09, 2010
131.26
131.85
130.28
130.83
7,310,342
+0.24(+0.19%)
Dec 08, 2010
127.30
130.59
127.25
130.59
6,685,910
+3.58(+2.82%)
Dec 07, 2010
129.31
129.51
126.89
127.01
7,032,536
-0.83(-0.65%)
Dec 06, 2010
127.07
128.27
126.93
127.84
4,689,780
+0.27(+0.21%)
Dec 03, 2010
126.79
127.73
126.51
127.58
5,926,725
-0.15(-0.12%)
Dec 02, 2010
125.10
128.32
124.85
127.73
9,186,592
+3.18(+2.56%)
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.