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
AutoZone
(NY:
AZO
)
2,800.70
+36.01 (+1.30%)
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 28, 2014
570.00
583.00
566.08
577.71
121,169
+9.16(+1.61%)
Nov 26, 2014
570.00
568.55
568.55
568.55
144,200
-0.43(-0.08%)
Nov 25, 2014
573.66
573.66
566.35
568.98
243,458
-2.40(-0.42%)
Nov 24, 2014
569.16
571.61
566.41
571.38
174,890
+2.17(+0.38%)
Nov 21, 2014
574.14
574.82
568.60
569.21
239,367
+1.71(+0.30%)
Nov 20, 2014
564.95
569.50
564.95
567.50
176,591
-1.01(-0.18%)
Nov 19, 2014
570.63
572.17
567.12
568.51
139,124
-0.08(-0.01%)
Nov 18, 2014
567.99
573.09
565.28
568.59
194,940
+0.53(+0.09%)
Nov 17, 2014
567.75
572.02
567.18
568.06
209,488
+0.95(+0.17%)
Nov 14, 2014
570.61
574.09
564.01
567.11
241,158
-6.61(-1.15%)
Nov 13, 2014
569.53
576.00
569.53
573.72
347,967
+4.92(+0.86%)
Nov 12, 2014
571.00
571.26
566.42
568.80
236,821
-2.07(-0.36%)
Nov 11, 2014
566.43
572.80
565.59
570.87
254,025
+4.48(+0.79%)
Nov 10, 2014
564.01
568.04
563.05
566.39
217,011
+4.16(+0.74%)
Nov 07, 2014
566.11
567.28
559.56
562.23
322,204
-3.82(-0.67%)
Nov 06, 2014
557.74
566.53
554.51
566.05
397,095
+6.90(+1.23%)
Nov 05, 2014
559.11
563.15
554.29
559.15
340,611
+4.79(+0.86%)
Nov 04, 2014
552.19
557.95
550.29
554.36
230,179
+2.18(+0.39%)
Nov 03, 2014
556.00
556.00
545.00
552.18
1,340,968
-1.34(-0.24%)
Oct 31, 2014
554.89
556.65
551.01
553.52
295,766
+2.06(+0.37%)
Oct 30, 2014
547.30
553.70
547.30
551.46
250,067
+1.42(+0.26%)
Oct 29, 2014
551.01
551.36
546.30
550.04
270,436
+0.32(+0.06%)
Oct 28, 2014
540.20
550.42
538.75
549.72
258,506
+10.15(+1.88%)
Oct 27, 2014
537.20
536.05
536.05
539.57
251,832
+3.52(+0.66%)
Oct 24, 2014
530.97
537.02
525.81
536.05
266,532
+4.48(+0.84%)
Oct 23, 2014
525.20
535.39
525.11
531.57
228,270
+9.63(+1.85%)
Oct 22, 2014
529.37
531.57
520.45
521.94
177,991
-5.00(-0.95%)
Oct 21, 2014
520.73
530.00
518.10
526.94
236,137
+9.91(+1.92%)
Oct 20, 2014
508.49
517.85
508.49
517.03
207,394
+9.44(+1.86%)
Oct 17, 2014
506.66
509.79
503.12
507.59
286,290
+3.01(+0.60%)
Oct 16, 2014
501.66
507.98
499.48
504.58
279,350
-1.41(-0.28%)
Oct 15, 2014
500.50
508.67
491.93
505.99
357,431
-0.36(-0.07%)
Oct 14, 2014
505.97
512.37
503.89
506.35
207,653
+4.57(+0.91%)
Oct 13, 2014
509.03
511.79
501.39
501.78
216,002
-7.32(-1.44%)
Oct 10, 2014
509.39
513.67
505.83
509.10
258,824
+0.78(+0.15%)
Oct 09, 2014
517.35
517.35
507.57
508.32
336,185
-9.48(-1.83%)
Oct 08, 2014
511.31
518.32
508.97
517.80
205,764
+6.08(+1.19%)
Oct 07, 2014
509.86
515.00
506.31
511.72
262,928
-1.22(-0.24%)
Oct 06, 2014
518.62
519.75
512.05
512.94
185,158
-5.17(-1.00%)
Oct 03, 2014
514.62
520.51
511.98
518.11
269,789
+4.81(+0.94%)
Oct 02, 2014
509.27
516.23
506.30
513.30
277,770
+5.29(+1.04%)
Oct 01, 2014
509.66
513.43
507.14
508.01
292,086
-1.65(-0.32%)
Sep 30, 2014
507.59
512.50
503.90
509.66
411,410
+1.82(+0.36%)
Sep 29, 2014
506.07
509.90
504.37
507.84
230,832
-0.54(-0.11%)
Sep 26, 2014
503.26
509.12
503.26
508.38
265,246
+3.76(+0.75%)
Sep 25, 2014
505.64
509.37
504.50
504.62
225,313
-4.01(-0.79%)
Sep 24, 2014
509.37
509.37
503.60
508.63
344,726
+0.84(+0.17%)
Sep 23, 2014
501.56
513.04
501.22
507.79
467,431
+2.41(+0.48%)
Sep 22, 2014
515.01
519.99
500.21
505.38
897,342
-21.06(-4.00%)
Sep 19, 2014
536.03
536.03
525.70
526.44
440,392
-5.87(-1.10%)
Sep 18, 2014
536.32
536.32
529.46
532.31
286,021
-4.41(-0.82%)
Sep 17, 2014
540.63
542.16
536.13
536.72
170,505
-4.13(-0.76%)
Sep 16, 2014
528.25
543.06
528.25
540.85
206,638
+10.28(+1.94%)
Sep 15, 2014
530.25
532.16
529.95
530.57
123,676
+0.57(+0.11%)
Sep 12, 2014
529.84
530.95
526.38
530.00
153,573
-0.33(-0.06%)
Sep 11, 2014
526.12
531.76
525.84
530.33
165,950
+2.97(+0.56%)
Sep 10, 2014
528.04
531.64
526.39
527.36
217,650
-0.77(-0.15%)
Sep 09, 2014
533.96
534.23
527.59
528.13
200,136
-7.87(-1.47%)
Sep 08, 2014
535.83
538.57
533.26
536.00
105,219
-2.04(-0.38%)
Sep 05, 2014
535.91
539.15
534.56
538.04
154,121
+3.07(+0.57%)
Sep 04, 2014
537.21
537.75
534.67
534.97
143,970
-2.16(-0.40%)
Sep 03, 2014
538.11
539.86
534.97
537.13
106,793
+0.57(+0.11%)
Sep 02, 2014
534.67
541.80
538.84
536.56
212,450
-2.28(-0.42%)
Aug 29, 2014
540.41
538.84
538.84
538.84
130,500
+0.07(+0.01%)
Aug 28, 2014
535.09
540.00
533.59
538.77
102,482
+0.29(+0.05%)
Aug 27, 2014
537.83
539.50
535.02
538.48
158,849
+2.53(+0.47%)
Aug 26, 2014
542.00
540.93
535.00
535.95
169,000
-4.98(-0.92%)
Aug 25, 2014
539.00
543.63
537.47
540.93
85,354
+3.47(+0.65%)
Aug 22, 2014
538.42
539.39
536.45
537.46
161,567
-0.32(-0.06%)
Aug 21, 2014
538.06
541.07
536.26
537.78
145,125
-0.18(-0.03%)
Aug 20, 2014
536.83
538.65
531.69
537.96
177,550
+1.12(+0.21%)
Aug 19, 2014
534.23
539.24
533.90
536.84
115,837
+2.94(+0.55%)
Aug 18, 2014
531.00
534.09
529.55
533.90
126,546
+4.87(+0.92%)
Aug 15, 2014
533.85
535.80
528.03
529.03
148,722
-1.64(-0.31%)
Aug 14, 2014
526.34
533.07
524.43
530.67
163,085
+6.64(+1.27%)
Aug 13, 2014
526.39
526.39
520.17
524.03
140,488
-0.55(-0.10%)
Aug 12, 2014
523.92
526.79
520.02
524.58
116,300
-0.89(-0.17%)
Aug 11, 2014
528.67
528.67
524.99
525.47
86,705
-0.52(-0.10%)
Aug 08, 2014
519.78
526.31
516.47
525.99
162,004
+8.73(+1.69%)
Aug 07, 2014
520.30
521.77
515.99
517.26
203,005
-2.34(-0.45%)
Aug 06, 2014
516.35
522.96
515.53
519.60
133,244
+1.53(+0.30%)
Aug 05, 2014
516.40
524.00
515.18
518.07
173,714
-1.42(-0.27%)
Aug 04, 2014
514.38
521.76
514.10
519.49
114,165
+5.08(+0.99%)
Aug 01, 2014
515.07
520.23
512.04
514.41
177,767
-2.62(-0.51%)
Jul 31, 2014
523.80
523.80
516.79
517.03
284,594
-4.81(-0.92%)
Jul 30, 2014
510.31
523.25
510.31
521.84
261,853
+11.80(+2.31%)
Jul 29, 2014
512.28
514.81
509.95
510.04
170,732
-3.18(-0.62%)
Jul 28, 2014
513.77
517.42
512.81
513.22
133,894
-1.35(-0.26%)
Jul 25, 2014
518.91
518.91
513.31
514.57
149,134
-0.25(-0.05%)
Jul 24, 2014
511.64
516.76
510.54
514.82
242,043
+7.10(+1.40%)
Jul 23, 2014
510.22
512.34
506.46
507.72
262,663
-4.20(-0.82%)
Jul 22, 2014
514.96
515.27
505.32
511.92
332,518
-3.25(-0.63%)
Jul 21, 2014
520.56
521.99
513.17
515.17
220,565
-5.39(-1.04%)
Jul 18, 2014
521.20
523.09
517.23
520.56
345,585
-4.13(-0.79%)
Jul 17, 2014
528.00
531.27
523.51
524.69
149,036
-7.13(-1.34%)
Jul 16, 2014
535.87
535.87
529.20
531.82
236,454
-1.69(-0.32%)
Jul 15, 2014
531.98
534.32
528.40
533.51
251,764
-0.15(-0.03%)
Jul 14, 2014
536.71
536.71
533.04
533.66
105,174
+0.21(+0.04%)
Jul 11, 2014
534.02
534.57
528.50
533.45
109,570
-0.57(-0.11%)
Jul 10, 2014
535.27
538.35
532.00
534.02
132,342
-4.64(-0.86%)
Jul 09, 2014
535.15
539.61
534.47
538.66
168,428
+3.55(+0.66%)
Jul 08, 2014
535.51
537.84
534.32
535.11
205,732
-3.13(-0.58%)
Jul 07, 2014
539.40
540.49
536.14
538.24
185,591
-1.22(-0.23%)
Jul 03, 2014
537.43
539.46
539.46
539.46
139,200
+4.15(+0.78%)
Jul 02, 2014
534.84
537.79
532.85
535.31
191,873
-1.51(-0.28%)
Jul 01, 2014
537.00
538.25
534.53
536.82
158,522
+0.58(+0.11%)
Jun 30, 2014
533.00
536.45
532.25
536.24
195,307
+0.92(+0.17%)
Jun 27, 2014
530.57
535.51
528.91
535.32
167,668
+2.92(+0.55%)
Jun 26, 2014
530.00
532.65
526.75
532.40
120,251
+0.40(+0.08%)
Jun 25, 2014
528.76
532.30
526.52
532.00
137,183
+1.33(+0.25%)
Jun 24, 2014
530.43
533.70
529.05
530.67
157,321
-2.27(-0.43%)
Jun 23, 2014
531.00
534.05
529.02
532.94
194,262
+2.15(+0.41%)
Jun 20, 2014
531.11
533.06
526.80
530.79
348,800
+2.80(+0.53%)
Jun 19, 2014
529.21
530.00
526.71
527.99
135,479
+1.01(+0.19%)
Jun 18, 2014
525.32
527.25
521.38
526.98
189,265
+2.64(+0.50%)
Jun 17, 2014
523.31
525.40
521.00
524.34
104,715
-0.47(-0.09%)
Jun 16, 2014
523.49
525.89
520.93
524.81
140,229
+1.71(+0.33%)
Jun 13, 2014
523.15
525.24
520.25
523.10
192,456
-1.27(-0.24%)
Jun 12, 2014
529.37
529.37
520.81
524.37
248,019
-4.73(-0.89%)
Jun 11, 2014
531.68
532.88
526.40
529.10
269,859
-3.38(-0.63%)
Jun 10, 2014
532.73
533.72
531.01
532.48
108,709
-8.30(-1.53%)
Jun 06, 2014
540.10
541.58
536.83
540.78
136,594
+2.84(+0.53%)
Jun 05, 2014
541.09
541.09
536.50
537.94
213,942
-3.21(-0.59%)
Jun 04, 2014
530.10
541.44
526.06
541.15
258,690
+13.04(+2.47%)
Jun 03, 2014
527.40
532.02
526.37
528.11
217,232
-3.32(-0.62%)
Jun 02, 2014
532.50
532.99
529.34
531.43
191,432
-1.07(-0.20%)
May 30, 2014
527.12
533.30
525.47
532.50
246,182
+5.03(+0.95%)
May 29, 2014
533.66
535.00
525.08
527.47
228,610
-5.87(-1.10%)
May 28, 2014
522.06
534.38
522.06
533.34
367,006
+13.09(+2.52%)
May 27, 2014
541.00
546.70
520.25
520.25
519,516
-20.65(-3.82%)
May 23, 2014
543.73
540.90
540.90
540.90
257,600
-2.45(-0.45%)
May 22, 2014
534.92
544.50
534.92
543.35
179,903
+8.48(+1.59%)
May 21, 2014
534.84
535.53
528.00
534.87
157,815
+6.13(+1.16%)
May 20, 2014
531.25
532.24
526.39
528.74
147,538
-4.02(-0.75%)
May 19, 2014
525.33
533.23
525.33
532.76
153,379
+5.74(+1.09%)
May 16, 2014
519.00
530.60
519.00
527.02
341,567
+2.74(+0.52%)
May 15, 2014
530.37
530.37
516.79
524.28
232,009
-5.12(-0.97%)
May 14, 2014
532.63
532.99
526.87
529.40
219,761
-3.71(-0.70%)
May 13, 2014
543.78
546.70
532.22
533.11
244,794
-10.27(-1.89%)
May 12, 2014
538.79
544.88
537.21
543.38
194,129
+7.46(+1.39%)
May 09, 2014
529.00
536.09
526.69
535.92
157,037
+5.06(+0.95%)
May 08, 2014
523.84
532.68
522.00
530.86
214,423
+6.26(+1.19%)
May 07, 2014
527.00
528.88
521.98
524.60
143,160
-2.13(-0.40%)
May 06, 2014
534.95
534.95
522.35
526.73
154,045
-3.33(-0.63%)
May 05, 2014
529.25
531.04
525.03
530.06
131,550
+0.52(+0.10%)
May 02, 2014
527.82
534.58
526.76
529.54
150,158
+2.75(+0.52%)
May 01, 2014
529.12
534.43
525.21
526.79
200,687
-7.10(-1.33%)
Apr 30, 2014
534.84
534.84
528.72
533.89
284,160
+4.27(+0.81%)
Apr 29, 2014
533.04
534.99
529.04
529.62
151,055
-1.83(-0.34%)
Apr 28, 2014
525.08
534.00
520.83
531.45
296,991
+9.13(+1.75%)
Apr 25, 2014
525.12
525.58
520.98
522.32
201,007
-3.56(-0.68%)
Apr 24, 2014
525.00
527.08
521.25
525.88
193,498
-0.37(-0.07%)
Apr 23, 2014
522.81
527.74
521.67
526.25
211,498
+4.70(+0.90%)
Apr 22, 2014
521.28
523.57
518.11
521.55
248,539
+2.15(+0.41%)
Apr 21, 2014
514.69
520.54
514.01
519.40
132,133
+3.24(+0.63%)
Apr 17, 2014
519.93
516.16
516.16
516.16
205,800
-5.98(-1.15%)
Apr 16, 2014
522.00
523.17
517.80
522.14
190,125
+2.44(+0.47%)
Apr 15, 2014
516.34
521.51
510.33
519.70
287,537
+4.42(+0.86%)
Apr 14, 2014
513.44
518.00
510.19
515.28
299,646
+4.00(+0.78%)
Apr 11, 2014
511.00
517.41
510.25
511.28
352,519
-3.31(-0.64%)
Apr 10, 2014
528.20
528.95
513.50
514.59
287,513
-12.87(-2.44%)
Apr 09, 2014
528.96
531.04
522.62
527.46
221,920
+1.98(+0.38%)
Apr 08, 2014
517.34
525.52
513.41
525.48
309,964
+6.48(+1.25%)
Apr 07, 2014
523.31
527.59
517.06
519.00
313,110
-7.12(-1.35%)
Apr 04, 2014
535.00
536.38
523.84
526.12
283,695
-9.49(-1.77%)
Apr 03, 2014
534.96
538.69
533.01
535.61
156,492
+0.14(+0.03%)
Apr 02, 2014
535.50
537.93
533.10
535.47
232,723
-1.07(-0.20%)
Apr 01, 2014
539.95
541.00
534.91
536.54
306,413
-0.56(-0.10%)
Mar 31, 2014
528.43
538.05
524.51
537.10
423,358
+9.66(+1.83%)
Mar 28, 2014
525.71
529.69
525.35
527.44
296,140
+1.73(+0.33%)
Mar 27, 2014
522.31
527.16
519.60
525.71
199,535
+2.96(+0.57%)
Mar 26, 2014
528.80
530.93
522.21
522.75
213,251
-6.15(-1.16%)
Mar 25, 2014
534.39
537.00
527.01
528.90
289,772
-1.49(-0.28%)
Mar 24, 2014
536.58
539.47
527.51
530.39
158,839
-6.47(-1.21%)
Mar 21, 2014
540.00
540.99
533.99
536.86
256,289
+3.86(+0.72%)
Mar 20, 2014
532.52
534.75
528.00
533.00
234,697
-0.36(-0.07%)
Mar 19, 2014
537.06
539.12
529.66
533.36
237,208
-4.99(-0.93%)
Mar 18, 2014
538.62
541.89
536.61
538.35
211,568
-1.10(-0.20%)
Mar 17, 2014
536.86
540.54
534.80
539.45
174,927
+6.20(+1.16%)
Mar 14, 2014
529.41
535.63
526.60
533.25
319,259
+4.51(+0.85%)
Mar 13, 2014
543.19
544.70
528.38
528.74
391,551
-12.17(-2.25%)
Mar 12, 2014
539.64
541.39
536.46
540.91
210,258
+0.93(+0.17%)
Mar 11, 2014
540.64
545.65
538.42
539.98
267,373
-1.65(-0.30%)
Mar 10, 2014
541.96
544.13
539.52
541.63
232,955
-0.36(-0.07%)
Mar 07, 2014
544.60
544.60
538.85
541.99
348,633
+0.49(+0.09%)
Mar 06, 2014
545.00
546.03
540.60
541.50
390,240
-2.34(-0.43%)
Mar 05, 2014
539.71
546.77
539.04
543.84
604,930
+5.28(+0.98%)
Mar 04, 2014
546.97
546.97
525.01
538.56
720,436
-2.67(-0.49%)
Mar 03, 2014
536.54
543.68
536.00
541.23
383,056
+2.79(+0.52%)
Feb 28, 2014
537.80
541.74
534.68
538.44
350,029
-0.02(-0.00%)
Feb 27, 2014
534.78
538.92
531.07
538.46
260,146
+3.42(+0.64%)
Feb 26, 2014
540.04
545.43
532.40
535.04
409,864
-4.26(-0.79%)
Feb 25, 2014
549.85
549.85
538.15
539.30
263,473
-2.91(-0.54%)
Feb 24, 2014
540.83
543.92
540.83
542.21
220,830
+3.25(+0.60%)
Feb 21, 2014
534.06
540.75
533.42
538.96
365,440
+0.37(+0.07%)
Feb 20, 2014
538.22
539.50
535.16
538.59
280,589
+2.25(+0.42%)
Feb 19, 2014
539.51
543.83
535.75
536.34
259,584
-5.66(-1.04%)
Feb 18, 2014
540.88
544.58
538.55
542.00
370,000
+2.92(+0.54%)
Feb 14, 2014
544.38
539.08
539.08
539.08
342,900
-1.72(-0.32%)
Feb 13, 2014
540.00
544.00
536.00
540.80
325,557
-1.27(-0.23%)
Feb 12, 2014
561.62
561.62
536.33
542.07
390,792
+5.95(+1.11%)
Feb 11, 2014
530.50
539.20
526.12
536.12
303,055
+9.69(+1.84%)
Feb 10, 2014
531.45
534.61
523.13
526.43
548,290
-7.97(-1.49%)
Feb 07, 2014
517.41
537.47
517.17
534.40
718,455
+17.24(+3.33%)
Feb 06, 2014
493.01
518.81
493.01
517.16
606,760
+29.84(+6.12%)
Feb 05, 2014
482.02
488.26
481.53
487.32
234,452
+1.13(+0.23%)
Feb 04, 2014
484.39
488.07
481.30
486.19
375,952
+3.13(+0.65%)
Feb 03, 2014
496.94
498.04
481.74
483.06
402,019
-12.00(-2.42%)
Jan 31, 2014
494.72
497.89
494.11
495.06
347,082
-3.86(-0.77%)
Jan 30, 2014
492.86
500.48
492.86
498.92
317,119
+5.98(+1.21%)
Jan 29, 2014
498.95
501.42
492.32
492.94
307,720
-8.09(-1.61%)
Jan 28, 2014
503.80
507.79
499.45
501.03
331,973
-2.57(-0.51%)
Jan 27, 2014
508.99
508.99
496.72
503.60
521,641
+4.35(+0.87%)
Jan 24, 2014
499.00
506.46
498.20
499.25
447,509
-0.04(-0.01%)
Jan 23, 2014
503.26
504.17
497.44
499.29
182,434
-4.09(-0.81%)
Jan 22, 2014
503.00
506.10
501.34
503.38
392,262
+1.14(+0.23%)
Jan 21, 2014
498.86
507.72
498.86
502.24
390,177
-3.62(-0.72%)
Jan 17, 2014
500.00
505.86
505.86
505.86
486,800
+10.39(+2.10%)
Jan 16, 2014
495.03
497.25
491.05
495.47
222,331
+0.39(+0.08%)
Jan 15, 2014
497.00
498.02
492.30
495.08
193,967
-0.70(-0.14%)
Jan 14, 2014
498.24
498.24
487.30
495.78
350,829
+9.40(+1.93%)
Jan 13, 2014
490.19
495.00
485.53
486.38
419,304
-3.62(-0.74%)
Jan 10, 2014
492.99
493.11
488.82
490.00
393,054
-2.45(-0.50%)
Jan 09, 2014
489.26
493.22
486.87
492.45
354,290
+3.38(+0.69%)
Jan 08, 2014
483.59
489.07
481.94
489.07
312,390
+5.48(+1.13%)
Jan 07, 2014
479.22
486.40
478.51
483.59
417,279
+4.82(+1.01%)
Jan 06, 2014
478.51
483.30
476.81
478.77
356,033
+3.27(+0.69%)
Jan 03, 2014
474.28
478.58
472.78
475.50
193,458
+1.39(+0.29%)
Jan 02, 2014
477.67
479.70
472.51
474.11
151,736
-3.83(-0.80%)
Dec 31, 2013
483.74
477.94
477.94
477.94
174,800
-1.39(-0.29%)
Dec 30, 2013
476.83
479.66
474.53
479.33
195,114
+2.50(+0.52%)
Dec 27, 2013
475.38
479.00
474.08
476.83
180,640
-0.02(-0.00%)
Dec 26, 2013
479.95
479.95
474.45
476.85
125,041
+1.28(+0.27%)
Dec 24, 2013
479.95
479.95
471.36
475.57
86,901
+3.25(+0.69%)
Dec 23, 2013
465.34
474.99
465.34
472.32
268,987
-0.87(-0.18%)
Dec 20, 2013
472.39
473.93
470.95
473.19
446,924
+2.35(+0.50%)
Dec 19, 2013
471.64
473.33
467.40
470.84
287,278
+0.28(+0.06%)
Dec 18, 2013
464.75
471.20
461.60
470.56
317,271
+8.80(+1.91%)
Dec 17, 2013
465.15
467.34
461.14
461.76
274,328
-2.24(-0.48%)
Dec 16, 2013
466.68
469.07
463.70
464.00
280,483
-1.18(-0.25%)
Dec 13, 2013
466.29
470.77
463.85
465.18
217,202
-0.72(-0.15%)
Dec 12, 2013
469.41
469.41
463.50
465.90
264,169
-1.89(-0.40%)
Dec 11, 2013
471.70
473.68
466.24
467.79
448,751
-4.07(-0.86%)
Dec 10, 2013
462.30
484.16
461.61
471.86
965,342
+14.52(+3.17%)
Dec 09, 2013
456.88
462.73
456.03
457.34
567,077
-2.26(-0.49%)
Dec 06, 2013
462.63
464.10
458.87
459.60
228,180
-0.40(-0.09%)
Dec 05, 2013
459.99
463.19
457.36
460.00
226,194
+3.98(+0.87%)
Dec 04, 2013
460.21
462.80
454.88
456.02
232,855
-4.49(-0.98%)
Dec 03, 2013
457.61
461.64
455.41
460.51
197,094
+0.89(+0.19%)
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.