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
Pool Corp
(NQ:
POOL
)
346.73
+4.12 (+1.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
541.34
546.27
530.63
538.56
501,075
-5.81(-1.07%)
Nov 29, 2021
548.53
553.58
540.36
544.37
185,995
+0.88(+0.16%)
Nov 26, 2021
550.48
554.00
541.74
543.49
91,467
-9.01(-1.63%)
Nov 24, 2021
543.56
554.12
542.21
552.50
132,949
+6.70(+1.23%)
Nov 23, 2021
541.66
547.40
538.84
545.80
206,215
+2.28(+0.42%)
Nov 22, 2021
560.80
562.87
541.88
543.52
244,952
-17.28(-3.08%)
Nov 19, 2021
565.48
565.92
560.19
560.80
209,070
-0.83(-0.15%)
Nov 18, 2021
557.80
562.20
556.91
561.62
168,734
+4.71(+0.85%)
Nov 17, 2021
559.22
562.67
551.31
556.91
195,183
-0.71(-0.13%)
Nov 16, 2021
552.31
565.42
552.31
557.62
280,071
+3.74(+0.68%)
Nov 15, 2021
552.71
561.44
551.58
553.88
218,055
-1.36(-0.25%)
Nov 12, 2021
539.58
556.24
535.18
555.24
278,000
+16.87(+3.13%)
Nov 11, 2021
517.77
539.31
517.77
538.37
410,752
+26.63(+5.20%)
Nov 10, 2021
509.62
511.74
252,900
+0.21(+0.04%)
Nov 09, 2021
505.36
513.35
501.40
511.53
205,706
+6.35(+1.26%)
Nov 08, 2021
506.20
506.20
499.81
505.19
173,004
+2.53(+0.50%)
Nov 05, 2021
508.65
513.11
501.53
502.65
180,673
-4.08(-0.80%)
Nov 04, 2021
504.60
508.76
502.77
506.73
160,225
+5.57(+1.11%)
Nov 03, 2021
501.65
503.65
494.17
501.16
243,450
+0.99(+0.20%)
Nov 02, 2021
502.57
506.09
497.00
500.17
242,777
+0.45(+0.09%)
Nov 01, 2021
500.75
496.95
494.98
499.72
218,583
-0.20(-0.04%)
Oct 29, 2021
490.26
503.66
490.26
499.93
213,226
+8.27(+1.68%)
Oct 28, 2021
486.19
498.92
486.19
491.66
167,541
+6.66(+1.37%)
Oct 27, 2021
488.45
493.88
484.30
485.00
155,279
-3.73(-0.76%)
Oct 26, 2021
494.78
488.73
234,125
-4.85(-0.98%)
Oct 25, 2021
488.35
501.73
487.27
493.58
188,030
+5.38(+1.10%)
Oct 22, 2021
486.48
499.73
482.71
488.20
327,178
+3.64(+0.75%)
Oct 21, 2021
448.92
485.41
447.86
484.56
404,962
+34.44(+7.65%)
Oct 20, 2021
453.63
455.54
447.28
450.12
206,814
-0.65(-0.14%)
Oct 19, 2021
450.27
453.56
446.85
450.77
152,751
+3.93(+0.88%)
Oct 18, 2021
437.66
447.41
436.71
446.84
173,253
+7.03(+1.60%)
Oct 15, 2021
440.27
446.60
438.79
439.82
187,793
+0.34(+0.08%)
Oct 14, 2021
428.86
439.88
426.23
439.48
262,191
+12.13(+2.84%)
Oct 13, 2021
430.12
433.36
426.36
427.35
185,509
-0.47(-0.11%)
Oct 12, 2021
435.74
437.76
426.25
427.82
204,955
-4.52(-1.05%)
Oct 11, 2021
433.77
438.69
431.91
432.35
100,501
-0.98(-0.23%)
Oct 08, 2021
440.23
443.14
431.62
433.33
143,743
-5.83(-1.33%)
Oct 07, 2021
432.90
443.03
432.90
439.16
258,609
+11.25(+2.63%)
Oct 06, 2021
426.75
430.92
423.49
427.91
229,276
+0.52(+0.12%)
Oct 05, 2021
425.59
432.39
424.05
427.39
290,289
+4.23(+1.00%)
Oct 04, 2021
424.01
425.97
414.55
423.15
364,796
-1.31(-0.31%)
Oct 01, 2021
421.56
427.31
413.11
424.46
266,987
+2.90(+0.69%)
Sep 30, 2021
435.57
436.64
420.90
421.56
331,771
-12.05(-2.78%)
Sep 29, 2021
432.65
436.38
431.69
433.62
161,927
+2.67(+0.62%)
Sep 28, 2021
438.64
438.64
426.21
430.95
208,509
-11.34(-2.56%)
Sep 27, 2021
450.19
450.74
433.54
442.28
246,225
-9.44(-2.09%)
Sep 24, 2021
452.29
452.90
449.33
451.73
162,514
-0.85(-0.19%)
Sep 23, 2021
441.71
455.13
441.60
452.58
227,450
+10.06(+2.27%)
Sep 22, 2021
448.49
452.06
441.55
442.51
233,345
-3.62(-0.81%)
Sep 21, 2021
452.29
452.95
443.11
446.13
262,113
-2.71(-0.60%)
Sep 20, 2021
445.40
451.59
439.03
448.84
202,689
-1.47(-0.33%)
Sep 17, 2021
455.23
457.41
448.23
450.32
383,665
-6.45(-1.41%)
Sep 16, 2021
464.65
464.65
450.48
456.77
256,681
-6.27(-1.35%)
Sep 15, 2021
459.27
466.57
457.43
463.04
220,581
+2.40(+0.52%)
Sep 14, 2021
467.78
470.11
456.88
460.64
225,295
-4.12(-0.89%)
Sep 13, 2021
480.91
481.17
461.40
464.76
300,110
-14.08(-2.94%)
Sep 10, 2021
477.12
484.02
476.74
478.84
204,908
+1.74(+0.36%)
Sep 09, 2021
481.55
481.55
471.19
477.10
239,682
-5.58(-1.16%)
Sep 08, 2021
475.81
486.04
472.64
482.68
166,408
+6.15(+1.29%)
Sep 07, 2021
482.84
482.94
475.39
476.53
135,311
-5.67(-1.18%)
Sep 03, 2021
481.40
483.59
474.46
482.20
116,933
-0.36(-0.07%)
Sep 02, 2021
479.85
484.19
477.34
482.56
169,915
+5.85(+1.23%)
Sep 01, 2021
479.68
479.68
466.28
476.70
217,518
-2.98(-0.62%)
Aug 31, 2021
477.21
481.83
472.55
479.68
339,852
+2.78(+0.58%)
Aug 30, 2021
468.12
479.11
467.79
476.90
161,570
+10.21(+2.19%)
Aug 27, 2021
463.21
468.41
459.80
466.69
150,487
+3.34(+0.72%)
Aug 26, 2021
470.44
470.44
462.51
463.35
151,505
-7.33(-1.56%)
Aug 25, 2021
464.80
472.27
464.07
470.68
120,921
+7.21(+1.56%)
Aug 24, 2021
462.57
463.82
458.42
463.47
227,756
+2.61(+0.57%)
Aug 23, 2021
472.44
472.44
460.78
460.86
210,030
-11.19(-2.37%)
Aug 20, 2021
471.66
477.21
469.91
472.05
210,266
+2.00(+0.43%)
Aug 19, 2021
461.49
473.21
458.97
470.05
194,183
+7.50(+1.62%)
Aug 18, 2021
465.80
471.08
460.36
462.55
184,569
-3.25(-0.70%)
Aug 17, 2021
473.90
474.18
463.80
465.80
315,465
-13.01(-2.72%)
Aug 16, 2021
469.48
479.30
465.02
478.81
185,849
+7.95(+1.69%)
Aug 13, 2021
469.50
472.38
468.55
470.86
99,875
+0.47(+0.10%)
Aug 12, 2021
469.43
472.48
467.60
470.40
180,903
+1.51(+0.32%)
Aug 11, 2021
470.90
472.78
465.15
468.88
171,837
-0.20(-0.04%)
Aug 10, 2021
470.04
475.18
466.99
469.09
159,832
-1.18(-0.25%)
Aug 09, 2021
465.92
471.18
464.19
470.27
159,548
+4.18(+0.90%)
Aug 06, 2021
472.14
474.95
465.15
466.09
152,673
-5.54(-1.18%)
Aug 05, 2021
471.77
479.78
469.17
471.63
210,349
-0.15(-0.03%)
Aug 04, 2021
465.10
474.06
465.10
471.79
226,549
+6.33(+1.36%)
Aug 03, 2021
463.96
470.47
461.76
465.46
192,167
+3.81(+0.82%)
Aug 02, 2021
464.38
467.21
457.30
461.65
197,933
-1.27(-0.27%)
Jul 30, 2021
458.17
469.31
457.47
462.92
279,533
+0.02(+0.00%)
Jul 29, 2021
455.21
463.65
453.58
462.90
182,180
+9.85(+2.17%)
Jul 28, 2021
457.16
459.03
450.43
453.05
173,957
-4.11(-0.90%)
Jul 27, 2021
452.44
458.05
447.60
457.16
245,093
+4.76(+1.05%)
Jul 26, 2021
448.56
461.28
448.56
452.40
342,781
+4.45(+0.99%)
Jul 23, 2021
439.95
449.00
433.08
447.96
357,834
+11.48(+2.63%)
Jul 22, 2021
435.97
441.93
429.08
436.48
625,955
-6.95(-1.57%)
Jul 21, 2021
441.17
443.42
438.51
443.42
284,007
+5.02(+1.14%)
Jul 20, 2021
440.24
443.99
436.62
438.40
376,022
-0.98(-0.22%)
Jul 19, 2021
434.19
442.32
428.91
439.38
375,562
-5.20(-1.17%)
Jul 16, 2021
447.42
450.35
443.60
444.58
231,286
-0.90(-0.20%)
Jul 15, 2021
451.98
453.67
443.29
445.49
257,330
-8.67(-1.91%)
Jul 14, 2021
457.30
458.32
450.97
454.16
244,168
-2.04(-0.45%)
Jul 13, 2021
459.33
462.18
455.05
456.20
239,640
-4.49(-0.97%)
Jul 12, 2021
459.46
463.75
457.43
460.69
257,789
-0.71(-0.15%)
Jul 09, 2021
455.81
461.83
455.02
461.39
257,732
+7.24(+1.59%)
Jul 08, 2021
451.22
459.48
448.01
454.16
369,180
-1.50(-0.33%)
Jul 07, 2021
450.82
457.61
449.60
455.66
292,894
+5.61(+1.25%)
Jul 06, 2021
453.46
453.72
441.09
450.05
230,371
-2.23(-0.49%)
Jul 02, 2021
449.20
454.20
448.24
452.28
208,548
+4.63(+1.03%)
Jul 01, 2021
445.22
448.06
442.88
447.65
199,567
+3.29(+0.74%)
Jun 30, 2021
451.47
452.97
437.75
444.36
445,762
-6.18(-1.37%)
Jun 29, 2021
441.49
455.49
441.49
450.54
383,762
+8.23(+1.86%)
Jun 28, 2021
443.83
444.81
440.54
442.31
229,699
+0.75(+0.17%)
Jun 25, 2021
446.38
448.05
439.81
441.56
309,350
-3.16(-0.71%)
Jun 24, 2021
442.70
446.04
439.69
444.72
230,913
+4.00(+0.91%)
Jun 23, 2021
446.60
448.01
439.87
440.72
198,296
-4.71(-1.06%)
Jun 22, 2021
443.26
448.57
436.28
445.43
288,355
+6.65(+1.51%)
Jun 21, 2021
428.61
449.56
428.61
438.78
491,930
+10.54(+2.46%)
Jun 18, 2021
418.82
430.78
416.79
428.24
457,509
+5.32(+1.26%)
Jun 17, 2021
417.99
424.37
414.80
422.92
231,235
+3.88(+0.93%)
Jun 16, 2021
421.13
423.41
416.60
419.04
214,968
-1.83(-0.44%)
Jun 15, 2021
416.13
421.21
413.24
420.87
173,815
+3.34(+0.80%)
Jun 14, 2021
423.63
423.63
414.10
417.52
185,353
-0.64(-0.15%)
Jun 11, 2021
415.00
419.36
412.79
418.16
166,680
+2.54(+0.61%)
Jun 10, 2021
421.02
422.33
414.57
415.63
188,048
-4.48(-1.07%)
Jun 09, 2021
425.93
427.11
418.76
420.10
153,845
-6.18(-1.45%)
Jun 08, 2021
422.29
426.70
416.97
426.28
173,418
+4.31(+1.02%)
Jun 07, 2021
424.87
427.01
418.19
421.97
162,528
-2.41(-0.57%)
Jun 04, 2021
428.20
430.57
417.16
424.38
201,416
-0.35(-0.08%)
Jun 03, 2021
423.67
427.87
422.12
424.73
204,930
-2.11(-0.49%)
Jun 02, 2021
426.13
429.29
423.42
426.85
294,255
+1.79(+0.42%)
Jun 01, 2021
426.73
428.07
421.95
425.05
211,451
+2.11(+0.50%)
May 28, 2021
416.94
424.90
416.94
422.94
295,950
+4.92(+1.18%)
May 27, 2021
416.14
419.69
413.60
418.02
790,880
+1.78(+0.43%)
May 26, 2021
416.96
420.41
412.72
416.24
179,607
-0.03(-0.01%)
May 25, 2021
416.31
418.30
413.56
416.26
206,777
-1.05(-0.25%)
May 24, 2021
418.13
420.46
415.87
417.31
156,096
+1.44(+0.35%)
May 21, 2021
419.09
423.86
415.27
415.87
217,134
-0.47(-0.11%)
May 20, 2021
415.37
418.44
412.05
416.33
285,071
+1.84(+0.44%)
May 19, 2021
410.68
424.12
406.70
414.49
245,482
+0.71(+0.17%)
May 18, 2021
427.62
430.01
413.61
413.79
312,561
-8.30(-1.97%)
May 17, 2021
423.83
426.26
417.72
422.09
206,002
-2.13(-0.50%)
May 14, 2021
421.51
425.19
419.77
424.22
182,268
+3.55(+0.84%)
May 13, 2021
409.58
423.07
408.65
420.67
229,883
+14.75(+3.63%)
May 12, 2021
420.78
422.94
405.03
405.93
278,368
-18.48(-4.35%)
May 11, 2021
424.25
427.48
419.76
424.41
283,484
-5.89(-1.37%)
May 10, 2021
431.38
434.63
428.31
430.30
199,532
+0.92(+0.21%)
May 07, 2021
420.98
430.54
420.98
429.38
149,306
+8.86(+2.11%)
May 06, 2021
426.16
427.33
414.77
420.52
229,196
-6.49(-1.52%)
May 05, 2021
422.01
428.30
418.27
427.01
343,897
+10.07(+2.41%)
May 04, 2021
413.89
417.02
410.50
416.94
240,853
+2.21(+0.53%)
May 03, 2021
410.99
417.25
409.56
414.73
288,568
+6.13(+1.50%)
Apr 30, 2021
407.12
410.45
405.33
408.60
218,914
+1.03(+0.25%)
Apr 29, 2021
409.93
409.93
402.30
407.56
229,544
+5.96(+1.48%)
Apr 28, 2021
404.93
409.13
400.27
401.60
213,267
-6.19(-1.52%)
Apr 27, 2021
402.63
410.99
399.93
407.79
300,631
+8.16(+2.04%)
Apr 26, 2021
405.75
405.75
395.52
399.63
338,657
-6.07(-1.50%)
Apr 23, 2021
397.73
410.57
397.73
405.70
360,273
+8.77(+2.21%)
Apr 22, 2021
399.48
412.64
395.89
396.93
878,677
+23.97(+6.43%)
Apr 21, 2021
371.39
379.21
371.39
372.96
271,079
-0.38(-0.10%)
Apr 20, 2021
371.53
375.78
370.61
373.34
250,380
+3.01(+0.81%)
Apr 19, 2021
369.41
372.97
368.14
370.33
259,775
+0.72(+0.19%)
Apr 16, 2021
363.64
371.48
361.57
369.61
300,400
+7.52(+2.08%)
Apr 15, 2021
358.45
364.56
355.58
362.09
287,605
+6.51(+1.83%)
Apr 14, 2021
357.78
360.02
354.16
355.58
167,458
-2.66(-0.74%)
Apr 13, 2021
360.60
362.10
358.04
358.24
232,116
-0.71(-0.20%)
Apr 12, 2021
358.21
359.62
355.94
358.95
190,321
+1.63(+0.46%)
Apr 09, 2021
349.95
358.24
349.95
357.31
234,839
+8.44(+2.42%)
Apr 08, 2021
346.78
349.17
342.85
348.87
234,971
+3.97(+1.15%)
Apr 07, 2021
346.28
348.96
343.09
344.90
169,603
-1.03(-0.30%)
Apr 06, 2021
346.69
349.25
341.46
345.93
329,658
+0.70(+0.20%)
Apr 05, 2021
341.03
347.38
340.27
345.24
316,369
+5.25(+1.54%)
Apr 01, 2021
334.35
340.58
334.05
339.98
185,720
+6.12(+1.83%)
Mar 31, 2021
332.16
337.51
332.16
333.86
206,144
+2.78(+0.84%)
Mar 30, 2021
328.69
332.53
324.19
331.09
283,979
-1.07(-0.32%)
Mar 29, 2021
331.66
338.95
327.70
332.16
351,560
+1.57(+0.47%)
Mar 26, 2021
324.46
330.83
322.55
330.59
413,735
+6.39(+1.97%)
Mar 25, 2021
325.89
327.01
321.73
324.20
318,074
-4.69(-1.43%)
Mar 24, 2021
328.88
333.40
324.35
328.89
233,880
-0.78(-0.24%)
Mar 23, 2021
323.41
331.14
322.89
329.68
332,255
+4.54(+1.40%)
Mar 22, 2021
329.38
329.38
320.67
325.14
340,244
-4.43(-1.34%)
Mar 19, 2021
328.19
336.87
326.70
329.57
1,333,859
+3.80(+1.17%)
Mar 18, 2021
325.21
329.66
321.31
325.77
314,306
-2.25(-0.69%)
Mar 17, 2021
332.37
332.82
325.59
328.02
368,215
-4.61(-1.39%)
Mar 16, 2021
338.46
340.28
331.27
332.63
257,589
-3.48(-1.04%)
Mar 15, 2021
331.03
336.53
329.36
336.12
263,949
+4.96(+1.50%)
Mar 12, 2021
331.51
333.20
327.85
331.15
229,255
-4.25(-1.27%)
Mar 11, 2021
331.20
336.98
325.85
335.41
251,064
+3.52(+1.06%)
Mar 10, 2021
331.52
333.44
327.34
331.89
293,778
+7.03(+2.16%)
Mar 09, 2021
321.41
329.30
318.77
324.86
357,581
+7.89(+2.49%)
Mar 08, 2021
317.45
323.08
315.49
316.97
239,082
-1.81(-0.57%)
Mar 05, 2021
313.51
319.38
303.05
318.79
312,106
+6.40(+2.05%)
Mar 04, 2021
320.18
321.97
308.01
312.39
396,466
-7.25(-2.27%)
Mar 03, 2021
318.85
323.74
317.00
319.64
322,486
+0.39(+0.12%)
Mar 02, 2021
320.67
323.04
315.75
319.25
534,211
-3.38(-1.05%)
Mar 01, 2021
323.41
328.68
321.25
322.63
625,686
-0.55(-0.17%)
Feb 26, 2021
316.42
326.99
314.46
323.18
701,384
+11.37(+3.65%)
Feb 25, 2021
315.28
316.74
309.61
311.81
476,478
-5.21(-1.64%)
Feb 24, 2021
307.87
318.26
304.02
317.02
677,620
+9.79(+3.19%)
Feb 23, 2021
299.99
308.83
294.89
307.23
553,458
+3.69(+1.21%)
Feb 22, 2021
311.73
314.73
300.78
303.54
601,575
-11.25(-3.57%)
Feb 19, 2021
318.54
321.03
314.15
314.79
376,433
-4.20(-1.32%)
Feb 18, 2021
316.96
319.39
316.64
318.99
274,009
+0.25(+0.08%)
Feb 17, 2021
318.58
324.15
315.12
318.74
416,058
-3.05(-0.95%)
Feb 16, 2021
330.20
332.19
318.87
321.79
583,091
-4.35(-1.33%)
Feb 12, 2021
320.26
332.92
320.26
326.14
890,533
+7.67(+2.41%)
Feb 11, 2021
338.95
347.53
317.43
318.47
1,000,828
-19.94(-5.89%)
Feb 10, 2021
348.51
350.23
337.11
338.40
462,761
-9.41(-2.71%)
Feb 09, 2021
348.57
351.81
345.57
347.82
564,795
+0.86(+0.25%)
Feb 08, 2021
348.35
350.35
346.61
346.96
433,692
+0.08(+0.02%)
Feb 05, 2021
346.57
349.57
344.38
346.88
256,998
+0.32(+0.09%)
Feb 04, 2021
344.21
350.55
342.23
346.56
328,071
+4.00(+1.17%)
Feb 03, 2021
347.72
348.51
340.66
342.56
334,171
-2.36(-0.69%)
Feb 02, 2021
351.34
351.34
344.93
344.93
406,716
-2.43(-0.70%)
Feb 01, 2021
343.84
348.46
341.70
347.36
212,992
+5.45(+1.59%)
Jan 29, 2021
347.70
351.44
341.50
341.92
312,313
-8.19(-2.34%)
Jan 28, 2021
344.41
352.45
340.31
350.10
295,470
+7.72(+2.26%)
Jan 27, 2021
351.34
351.65
335.96
342.38
378,088
-8.71(-2.48%)
Jan 26, 2021
357.22
358.04
350.93
351.09
220,479
-5.08(-1.43%)
Jan 25, 2021
358.62
360.86
352.31
356.17
206,722
-0.36(-0.10%)
Jan 22, 2021
348.95
358.49
348.95
356.52
241,874
+2.51(+0.71%)
Jan 21, 2021
352.72
359.42
350.43
354.01
237,387
+0.45(+0.13%)
Jan 20, 2021
348.41
355.61
345.39
353.56
373,268
+5.42(+1.56%)
Jan 19, 2021
347.17
352.06
343.57
348.14
330,847
+1.19(+0.34%)
Jan 15, 2021
352.37
353.13
344.65
346.96
308,687
-7.05(-1.99%)
Jan 14, 2021
361.42
361.63
353.14
354.00
270,706
-6.78(-1.88%)
Jan 13, 2021
371.67
373.24
360.31
360.78
303,808
-10.89(-2.93%)
Jan 12, 2021
374.32
374.32
369.08
371.67
267,180
-0.24(-0.06%)
Jan 11, 2021
376.25
379.24
371.01
371.91
370,509
-5.54(-1.47%)
Jan 08, 2021
375.35
385.64
374.11
377.45
345,357
+4.87(+1.31%)
Jan 07, 2021
361.61
387.40
358.25
372.59
462,852
+15.03(+4.20%)
Jan 06, 2021
340.01
358.07
337.10
357.56
375,412
+13.04(+3.79%)
Jan 05, 2021
344.19
347.56
341.54
344.51
222,547
-0.02(-0.01%)
Jan 04, 2021
360.88
365.56
341.37
344.53
326,143
-15.07(-4.19%)
Dec 31, 2020
359.60
359.60
359.60
152,562
+5.04(+1.42%)
Dec 30, 2020
353.48
356.29
350.26
354.56
152,562
+3.13(+0.89%)
Dec 29, 2020
351.31
354.63
345.22
351.44
193,976
+1.24(+0.35%)
Dec 28, 2020
355.98
357.14
348.42
350.20
158,915
-1.90(-0.54%)
Dec 24, 2020
352.31
354.17
348.68
352.10
86,183
-0.76(-0.22%)
Dec 23, 2020
358.60
358.82
350.45
352.87
143,850
-4.06(-1.14%)
Dec 22, 2020
349.48
358.04
349.47
356.93
211,688
+7.45(+2.13%)
Dec 21, 2020
347.95
352.36
340.57
349.48
320,788
-2.28(-0.65%)
Dec 18, 2020
345.80
353.67
344.26
351.75
660,363
+7.94(+2.31%)
Dec 17, 2020
340.42
344.89
338.21
343.82
305,337
+3.10(+0.91%)
Dec 16, 2020
336.04
343.24
335.17
340.72
299,022
+4.01(+1.19%)
Dec 15, 2020
334.99
340.96
333.94
336.71
290,672
+2.13(+0.64%)
Dec 14, 2020
327.71
336.16
326.60
334.58
366,789
+8.48(+2.60%)
Dec 11, 2020
319.90
327.76
318.85
326.10
302,576
+6.17(+1.93%)
Dec 10, 2020
322.42
324.85
318.68
319.93
335,184
-3.38(-1.05%)
Dec 09, 2020
326.27
330.44
322.61
323.31
318,121
-4.07(-1.24%)
Dec 08, 2020
323.00
327.74
318.61
327.38
367,750
+6.30(+1.96%)
Dec 07, 2020
314.02
323.42
313.19
321.07
356,371
+8.03(+2.57%)
Dec 04, 2020
318.11
318.11
307.85
313.04
484,577
-5.76(-1.81%)
Dec 03, 2020
325.40
328.63
317.17
318.81
503,782
-8.58(-2.62%)
Dec 02, 2020
338.56
340.30
323.98
327.39
427,864
-13.49(-3.96%)
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.