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
Adobe Systems
(NQ:
ADBE
)
475.43
-7.88 (-1.63%)
Streaming Delayed Price
Updated: 4:00 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, 2020
480.00
480.86
469.20
478.47
2,785,554
+1.44(+0.30%)
Nov 27, 2020
476.90
482.40
474.86
477.03
1,815,400
+6.95(+1.48%)
Nov 25, 2020
466.29
472.52
464.85
470.08
2,634,400
+7.38(+1.59%)
Nov 24, 2020
461.41
464.49
456.68
462.70
2,585,055
+2.09(+0.45%)
Nov 23, 2020
464.63
467.00
456.17
460.61
2,370,015
-2.31(-0.50%)
Nov 20, 2020
465.16
470.00
462.36
462.92
1,851,100
-3.49(-0.75%)
Nov 19, 2020
460.00
471.04
459.26
466.41
3,131,407
+6.94(+1.51%)
Nov 18, 2020
466.71
467.90
459.26
459.47
2,061,894
-8.48(-1.81%)
Nov 17, 2020
461.66
469.91
460.00
467.95
2,406,964
+7.00(+1.52%)
Nov 16, 2020
460.43
469.53
458.25
460.95
2,521,037
-8.39(-1.79%)
Nov 13, 2020
467.45
470.60
459.00
469.34
2,966,000
+6.76(+1.46%)
Nov 12, 2020
473.49
474.93
461.15
462.58
2,114,992
-5.17(-1.11%)
Nov 11, 2020
458.49
470.12
457.50
467.75
2,633,279
+15.75(+3.48%)
Nov 10, 2020
466.72
468.01
446.00
452.00
4,918,171
-19.14(-4.06%)
Nov 09, 2020
495.85
499.41
470.76
471.14
3,621,316
-23.49(-4.75%)
Nov 06, 2020
494.95
498.72
483.00
494.63
1,956,300
-1.84(-0.37%)
Nov 05, 2020
499.27
502.53
489.80
496.47
2,397,199
+9.24(+1.90%)
Nov 04, 2020
477.93
494.94
474.47
487.23
4,523,621
+33.21(+7.31%)
Nov 03, 2020
448.99
457.84
445.67
454.02
1,758,047
+9.08(+2.04%)
Nov 02, 2020
451.00
456.18
438.94
444.94
2,477,762
-2.16(-0.48%)
Oct 30, 2020
458.32
459.50
442.51
447.10
3,128,700
-14.01(-3.04%)
Oct 29, 2020
459.32
464.73
457.28
461.11
2,124,859
+4.14(+0.91%)
Oct 28, 2020
469.17
470.97
455.88
456.97
2,675,956
-21.59(-4.51%)
Oct 27, 2020
479.78
481.89
473.47
478.56
1,895,876
+3.36(+0.71%)
Oct 26, 2020
480.88
488.78
470.13
475.20
2,337,225
-13.30(-2.72%)
Oct 23, 2020
486.41
488.51
479.51
488.50
1,899,500
+4.90(+1.01%)
Oct 22, 2020
496.72
496.86
479.40
483.60
2,614,663
-12.36(-2.49%)
Oct 21, 2020
492.05
499.81
490.57
495.96
1,368,909
+1.38(+0.28%)
Oct 20, 2020
495.25
500.17
491.91
494.58
1,454,359
-0.62(-0.13%)
Oct 19, 2020
507.75
507.75
493.20
495.20
1,931,201
-7.62(-1.52%)
Oct 16, 2020
504.00
510.34
500.70
502.82
2,441,300
+1.67(+0.33%)
Oct 15, 2020
499.26
502.50
491.85
501.15
2,042,957
-5.16(-1.02%)
Oct 14, 2020
514.34
516.95
501.60
506.31
2,033,036
-8.00(-1.56%)
Oct 13, 2020
512.19
519.60
511.90
514.31
2,438,020
+3.42(+0.67%)
Oct 12, 2020
508.26
516.00
499.54
510.89
3,149,460
+8.73(+1.74%)
Oct 09, 2020
491.77
502.17
491.18
502.16
1,853,700
+11.32(+2.31%)
Oct 08, 2020
499.05
499.49
487.56
490.84
1,590,306
-2.31(-0.47%)
Oct 07, 2020
484.35
493.98
481.43
493.15
2,025,182
+14.17(+2.96%)
Oct 06, 2020
485.00
491.51
477.50
478.98
2,041,147
-7.49(-1.54%)
Oct 05, 2020
483.25
486.69
478.99
486.47
1,983,865
+7.48(+1.56%)
Oct 02, 2020
487.99
496.78
478.64
478.99
2,780,900
-20.52(-4.11%)
Oct 01, 2020
497.43
501.50
495.76
499.51
2,264,515
+9.08(+1.85%)
Sep 30, 2020
488.13
497.24
486.22
490.43
3,507,871
+1.10(+0.22%)
Sep 29, 2020
489.94
493.45
484.17
489.33
2,030,776
+0.82(+0.17%)
Sep 28, 2020
487.97
489.39
481.18
488.51
2,844,038
+8.73(+1.82%)
Sep 25, 2020
469.23
481.58
466.01
479.78
2,541,100
+12.11(+2.59%)
Sep 24, 2020
466.93
471.42
460.27
467.67
2,838,610
-2.72(-0.58%)
Sep 23, 2020
486.88
488.00
468.23
470.39
2,669,606
-16.39(-3.37%)
Sep 22, 2020
479.31
487.20
469.56
486.78
2,627,277
+11.14(+2.34%)
Sep 21, 2020
460.31
475.86
456.73
475.64
3,912,089
+8.09(+1.73%)
Sep 18, 2020
477.39
478.34
452.52
467.55
7,182,300
-6.75(-1.42%)
Sep 17, 2020
464.44
475.17
460.50
474.30
4,558,164
-1.70(-0.36%)
Sep 16, 2020
505.50
505.50
475.50
476.00
8,467,498
-21.67(-4.35%)
Sep 15, 2020
493.74
499.69
491.49
497.67
5,669,095
+11.76(+2.42%)
Sep 14, 2020
484.99
490.44
476.87
485.91
4,459,666
+14.56(+3.09%)
Sep 11, 2020
487.08
489.41
464.48
471.35
4,414,200
-4.91(-1.03%)
Sep 10, 2020
491.15
501.85
473.50
476.26
4,246,408
-3.20(-0.67%)
Sep 09, 2020
473.90
483.49
462.48
479.46
3,310,313
+17.33(+3.75%)
Sep 08, 2020
471.89
481.48
461.18
462.13
4,533,404
-29.81(-6.06%)
Sep 04, 2020
504.65
511.35
471.71
491.94
3,900,300
-15.86(-3.12%)
Sep 03, 2020
526.03
527.63
493.42
507.80
5,834,660
-26.00(-4.87%)
Sep 02, 2020
536.25
536.88
521.41
533.80
2,783,082
+5.85(+1.11%)
Sep 01, 2020
515.00
528.54
514.48
527.95
2,405,248
+14.56(+2.84%)
Aug 31, 2020
513.86
516.73
507.77
513.39
2,346,439
-3.05(-0.59%)
Aug 28, 2020
512.33
518.80
510.94
516.44
1,926,200
+6.12(+1.20%)
Aug 27, 2020
519.01
523.32
504.46
510.32
3,631,571
-18.17(-3.44%)
Aug 26, 2020
496.95
533.70
492.23
528.49
7,779,187
+44.06(+9.10%)
Aug 25, 2020
476.67
484.65
474.42
484.43
3,965,737
+8.13(+1.71%)
Aug 24, 2020
478.14
480.02
469.52
476.30
1,840,573
+3.08(+0.65%)
Aug 21, 2020
477.09
477.28
470.34
473.22
2,645,500
-5.26(-1.10%)
Aug 20, 2020
460.99
479.80
458.89
478.48
2,484,464
+16.47(+3.56%)
Aug 19, 2020
464.29
468.11
457.59
462.01
2,438,906
-1.50(-0.32%)
Aug 18, 2020
454.79
464.50
452.84
463.51
2,097,493
+11.93(+2.64%)
Aug 17, 2020
450.00
456.10
449.20
451.58
1,555,854
+3.98(+0.89%)
Aug 14, 2020
451.39
452.81
444.43
447.60
1,111,100
-2.42(-0.54%)
Aug 13, 2020
446.07
455.90
446.07
450.02
2,028,097
+4.66(+1.05%)
Aug 12, 2020
437.37
447.93
437.37
445.36
2,224,127
+10.13(+2.33%)
Aug 11, 2020
440.26
444.48
431.59
435.23
1,899,669
-8.06(-1.82%)
Aug 10, 2020
450.37
451.13
436.50
443.29
1,836,929
-6.28(-1.40%)
Aug 07, 2020
460.87
461.79
445.09
449.57
3,289,600
-14.54(-3.13%)
Aug 06, 2020
451.35
464.37
449.13
464.11
2,361,769
+14.60(+3.25%)
Aug 05, 2020
449.09
454.04
446.35
449.51
2,353,327
+2.59(+0.58%)
Aug 04, 2020
448.26
449.08
440.70
446.92
2,622,508
-1.05(-0.23%)
Aug 03, 2020
449.84
450.74
442.28
447.97
2,076,361
+3.65(+0.82%)
Jul 31, 2020
441.98
444.44
434.80
444.32
2,035,200
+5.44(+1.24%)
Jul 30, 2020
429.98
440.50
426.81
438.88
1,447,306
+2.58(+0.59%)
Jul 29, 2020
435.16
440.48
435.04
436.30
1,489,193
+4.04(+0.93%)
Jul 28, 2020
436.83
438.26
431.33
432.26
1,463,403
-4.84(-1.11%)
Jul 27, 2020
431.77
438.36
431.01
437.10
1,621,678
+6.79(+1.58%)
Jul 24, 2020
425.00
435.00
423.44
430.31
1,901,000
-1.43(-0.33%)
Jul 23, 2020
445.04
448.81
430.30
431.74
2,313,555
-13.31(-2.99%)
Jul 22, 2020
447.55
449.37
441.76
445.05
1,400,423
+0.77(+0.17%)
Jul 21, 2020
456.07
456.99
441.75
444.28
2,027,691
-10.99(-2.41%)
Jul 20, 2020
434.06
456.89
433.00
455.27
3,511,598
+22.85(+5.28%)
Jul 17, 2020
428.12
433.50
423.70
432.42
2,568,200
+6.13(+1.44%)
Jul 16, 2020
428.43
430.59
418.51
426.29
2,677,935
-6.72(-1.55%)
Jul 15, 2020
434.91
439.63
428.73
433.01
2,566,546
-0.77(-0.18%)
Jul 14, 2020
435.74
437.21
416.29
433.78
5,664,336
-8.69(-1.96%)
Jul 13, 2020
469.77
470.61
440.64
442.47
3,479,469
-23.73(-5.09%)
Jul 10, 2020
460.83
467.21
455.48
466.20
3,676,500
+5.36(+1.16%)
Jul 09, 2020
460.44
463.80
451.88
460.84
2,268,748
+3.16(+0.69%)
Jul 08, 2020
453.76
458.24
452.00
457.68
1,998,729
+8.32(+1.85%)
Jul 07, 2020
452.59
459.44
448.72
449.36
2,683,935
-3.23(-0.71%)
Jul 06, 2020
448.00
455.53
444.69
452.59
2,761,003
+9.64(+2.18%)
Jul 02, 2020
445.00
448.16
441.36
442.95
2,502,900
+3.14(+0.71%)
Jul 01, 2020
434.80
442.05
433.62
439.81
2,581,915
+4.50(+1.03%)
Jun 30, 2020
426.68
436.91
423.86
435.31
2,944,829
+11.11(+2.62%)
Jun 29, 2020
427.11
428.48
416.03
424.20
2,623,573
-2.72(-0.64%)
Jun 26, 2020
436.00
438.18
424.71
426.92
3,829,700
-10.03(-2.30%)
Jun 25, 2020
430.01
437.99
427.58
436.95
2,272,622
+5.27(+1.22%)
Jun 24, 2020
440.00
442.67
427.47
431.68
3,327,197
-8.87(-2.01%)
Jun 23, 2020
440.07
446.15
436.01
440.55
3,065,629
+1.91(+0.44%)
Jun 22, 2020
428.96
438.95
428.54
438.64
3,155,928
+10.63(+2.48%)
Jun 19, 2020
423.76
429.27
419.65
428.01
3,931,500
+7.55(+1.80%)
Jun 18, 2020
413.50
420.84
413.00
420.46
2,576,806
+6.97(+1.69%)
Jun 17, 2020
414.00
417.46
411.36
413.49
2,111,905
+1.82(+0.44%)
Jun 16, 2020
407.83
414.68
405.48
411.67
3,765,477
+10.33(+2.57%)
Jun 15, 2020
398.80
406.11
397.00
401.34
3,782,979
-5.20(-1.28%)
Jun 12, 2020
409.30
411.72
395.41
406.54
8,332,500
+18.87(+4.87%)
Jun 11, 2020
399.10
404.20
387.37
387.67
4,115,386
-19.15(-4.71%)
Jun 10, 2020
399.59
409.98
399.49
406.82
3,610,482
+9.66(+2.43%)
Jun 09, 2020
397.03
402.31
394.15
397.16
2,278,172
-0.62(-0.16%)
Jun 08, 2020
391.00
398.10
385.84
397.78
2,592,037
+4.88(+1.24%)
Jun 05, 2020
384.64
396.17
382.00
392.90
2,793,900
+7.10(+1.84%)
Jun 04, 2020
389.50
395.72
382.28
385.80
2,422,851
-4.12(-1.06%)
Jun 03, 2020
390.82
391.14
387.46
389.92
2,536,419
-0.52(-0.13%)
Jun 02, 2020
389.92
390.91
382.03
390.44
2,508,433
+0.76(+0.20%)
Jun 01, 2020
387.08
389.99
382.89
389.68
2,035,018
+3.08(+0.80%)
May 29, 2020
382.62
389.05
377.07
386.60
5,937,400
+6.77(+1.78%)
May 28, 2020
372.50
386.90
372.50
379.83
2,903,735
+4.66(+1.24%)
May 27, 2020
373.24
375.70
361.44
375.17
3,553,192
-1.46(-0.39%)
May 26, 2020
391.00
391.27
374.81
376.63
3,525,545
-8.63(-2.24%)
May 22, 2020
381.39
386.52
380.95
385.26
1,688,100
+3.51(+0.92%)
May 21, 2020
382.00
385.12
380.60
381.75
2,261,312
-1.88(-0.49%)
May 20, 2020
377.21
384.40
377.06
383.63
2,824,830
+11.43(+3.07%)
May 19, 2020
369.88
376.00
368.89
372.20
2,753,535
+4.23(+1.15%)
May 18, 2020
371.59
375.49
367.21
367.97
2,352,192
+2.67(+0.73%)
May 15, 2020
351.57
365.48
351.53
365.30
2,626,900
+9.91(+2.79%)
May 14, 2020
354.00
357.00
348.01
355.39
2,751,862
-3.17(-0.88%)
May 13, 2020
366.45
367.43
352.71
358.56
3,365,257
-6.54(-1.79%)
May 12, 2020
371.46
372.72
364.55
365.10
2,070,291
-6.32(-1.70%)
May 11, 2020
365.84
373.63
364.50
371.42
2,266,208
+3.91(+1.06%)
May 08, 2020
370.00
371.10
365.41
367.51
2,548,300
+0.73(+0.20%)
May 07, 2020
368.82
369.50
365.50
366.78
2,465,937
+4.26(+1.18%)
May 06, 2020
357.92
366.79
357.13
362.52
2,319,154
+6.39(+1.79%)
May 05, 2020
353.38
359.70
352.39
356.13
2,377,535
+6.13(+1.75%)
May 04, 2020
340.74
350.60
340.00
350.00
2,372,279
+6.16(+1.79%)
May 01, 2020
347.24
350.31
340.26
343.84
2,578,600
-9.80(-2.77%)
Apr 30, 2020
348.01
356.23
346.55
353.64
3,901,889
+4.47(+1.28%)
Apr 29, 2020
339.53
351.25
335.44
349.17
5,005,345
+15.72(+4.71%)
Apr 28, 2020
353.09
353.45
332.57
333.45
3,894,756
-15.05(-4.32%)
Apr 27, 2020
348.80
349.96
345.12
348.50
2,375,348
+4.40(+1.28%)
Apr 24, 2020
338.00
344.70
333.50
344.10
2,146,100
+8.73(+2.60%)
Apr 23, 2020
338.90
341.75
334.80
335.37
2,120,050
-1.40(-0.42%)
Apr 22, 2020
337.41
339.38
332.80
336.77
2,231,641
+7.78(+2.36%)
Apr 21, 2020
340.90
342.76
325.21
328.99
3,548,098
-15.89(-4.61%)
Apr 20, 2020
340.79
348.50
338.75
344.88
2,771,688
+0.77(+0.22%)
Apr 17, 2020
350.09
350.38
340.50
344.11
3,342,400
-2.89(-0.83%)
Apr 16, 2020
339.71
347.00
336.04
347.00
3,915,226
+14.45(+4.35%)
Apr 15, 2020
335.34
339.22
329.64
332.55
2,818,245
-8.22(-2.41%)
Apr 14, 2020
328.47
342.10
328.47
340.77
3,858,471
+20.12(+6.27%)
Apr 13, 2020
315.94
320.90
313.75
320.65
1,838,451
+1.95(+0.61%)
Apr 09, 2020
318.65
320.78
310.79
318.70
3,300,100
+1.52(+0.48%)
Apr 08, 2020
313.88
317.72
308.20
317.18
3,999,868
+8.25(+2.67%)
Apr 07, 2020
327.41
328.32
306.30
308.93
5,419,499
-10.20(-3.20%)
Apr 06, 2020
306.56
320.51
299.95
319.13
5,143,270
+25.52(+8.69%)
Apr 03, 2020
302.06
303.47
289.71
293.61
3,934,700
-10.35(-3.41%)
Apr 02, 2020
297.76
306.50
293.18
303.96
3,589,919
+2.75(+0.91%)
Apr 01, 2020
307.00
309.61
298.32
301.21
3,902,818
-17.03(-5.35%)
Mar 31, 2020
316.41
326.33
312.68
318.24
6,414,012
-0.15(-0.05%)
Mar 30, 2020
308.89
322.97
308.01
318.39
4,340,327
+12.56(+4.11%)
Mar 27, 2020
311.70
314.29
300.63
305.83
4,862,100
-16.84(-5.22%)
Mar 26, 2020
305.99
324.43
305.69
322.67
4,532,600
+16.76(+5.48%)
Mar 25, 2020
308.00
317.65
298.13
305.91
4,829,543
-4.09(-1.32%)
Mar 24, 2020
322.96
326.99
301.59
310.00
6,590,633
+2.73(+0.89%)
Mar 23, 2020
296.67
312.49
287.78
307.27
6,015,744
+11.93(+4.04%)
Mar 20, 2020
312.92
324.80
293.77
295.34
7,461,700
-12.17(-3.96%)
Mar 19, 2020
291.77
318.70
281.10
307.51
6,023,080
+12.90(+4.38%)
Mar 18, 2020
290.00
296.87
255.13
294.61
7,288,580
-17.20(-5.52%)
Mar 17, 2020
291.20
312.95
278.35
311.81
6,187,408
+25.78(+9.01%)
Mar 16, 2020
288.36
307.11
283.25
286.03
7,137,616
-49.47(-14.75%)
Mar 13, 2020
312.88
336.00
298.00
335.50
8,935,200
+49.00(+17.10%)
Mar 12, 2020
290.41
310.13
283.00
286.50
7,226,490
-28.73(-9.11%)
Mar 11, 2020
324.32
326.36
309.00
315.23
4,872,570
-17.15(-5.16%)
Mar 10, 2020
318.98
332.94
309.31
332.38
5,970,768
+26.59(+8.70%)
Mar 09, 2020
311.68
322.44
305.33
305.79
5,288,172
-30.98(-9.20%)
Mar 06, 2020
340.45
344.16
326.60
336.77
5,622,900
-14.26(-4.06%)
Mar 05, 2020
355.06
360.45
347.19
351.03
3,198,215
-12.82(-3.52%)
Mar 04, 2020
354.38
364.27
350.08
363.85
4,145,340
+15.51(+4.45%)
Mar 03, 2020
361.76
364.95
344.04
348.34
4,202,301
-11.94(-3.31%)
Mar 02, 2020
349.81
360.75
342.61
360.28
5,390,627
+15.16(+4.39%)
Feb 28, 2020
324.42
345.46
324.00
345.12
6,469,100
+7.60(+2.25%)
Feb 27, 2020
340.00
352.24
337.27
337.52
4,733,935
-13.82(-3.93%)
Feb 26, 2020
349.40
360.07
348.60
351.34
3,489,677
+3.54(+1.02%)
Feb 25, 2020
361.00
363.97
346.28
347.80
4,187,082
-9.61(-2.69%)
Feb 24, 2020
355.39
363.46
349.00
357.41
3,920,961
-15.54(-4.17%)
Feb 21, 2020
378.02
378.34
368.75
372.95
2,743,100
-6.01(-1.59%)
Feb 20, 2020
384.00
386.74
373.48
378.96
3,788,245
-4.32(-1.13%)
Feb 19, 2020
383.83
385.00
381.48
383.28
2,580,426
+4.43(+1.17%)
Feb 18, 2020
380.20
382.59
378.59
378.85
2,074,437
-0.82(-0.22%)
Feb 14, 2020
376.28
379.83
375.85
379.67
1,690,500
+4.83(+1.29%)
Feb 13, 2020
372.56
377.71
372.39
374.84
1,915,870
+0.55(+0.15%)
Feb 12, 2020
370.64
374.42
367.15
374.29
2,355,601
+5.01(+1.36%)
Feb 11, 2020
373.03
373.70
367.25
369.28
2,004,699
-0.72(-0.19%)
Feb 10, 2020
365.44
370.81
365.22
370.00
2,426,796
+3.91(+1.07%)
Feb 07, 2020
366.00
369.34
364.38
366.09
2,092,800
-1.37(-0.37%)
Feb 06, 2020
366.16
368.25
363.01
367.46
2,224,525
+1.91(+0.52%)
Feb 05, 2020
373.99
374.48
362.31
365.55
2,460,922
-1.19(-0.32%)
Feb 04, 2020
363.43
367.44
360.45
366.74
3,050,821
+8.74(+2.44%)
Feb 03, 2020
353.41
358.67
352.29
358.00
2,693,775
+6.86(+1.95%)
Jan 31, 2020
355.84
355.84
348.30
351.14
3,692,900
-5.60(-1.57%)
Jan 30, 2020
349.69
356.82
349.69
356.74
1,833,446
+5.08(+1.44%)
Jan 29, 2020
356.70
356.70
351.36
351.66
1,521,346
-2.97(-0.84%)
Jan 28, 2020
349.00
355.66
347.12
354.63
2,269,922
+7.73(+2.23%)
Jan 27, 2020
341.04
349.90
340.40
346.90
2,650,854
-4.47(-1.27%)
Jan 24, 2020
354.10
355.69
349.20
351.37
1,640,100
-0.39(-0.11%)
Jan 23, 2020
351.02
352.16
347.85
351.76
2,084,377
+1.70(+0.49%)
Jan 22, 2020
352.60
354.28
349.96
350.06
1,600,320
+0.06(+0.02%)
Jan 21, 2020
346.37
352.37
345.62
350.00
2,121,197
+0.26(+0.07%)
Jan 17, 2020
349.00
349.95
346.38
349.74
2,536,100
+4.36(+1.26%)
Jan 16, 2020
345.98
345.99
342.76
345.38
2,439,079
+2.44(+0.71%)
Jan 15, 2020
346.42
347.50
342.46
342.94
2,213,322
-1.69(-0.49%)
Jan 14, 2020
347.01
347.27
343.15
344.63
2,274,405
-1.00(-0.29%)
Jan 13, 2020
341.54
345.73
341.22
345.63
2,069,183
+5.82(+1.71%)
Jan 10, 2020
342.05
343.36
339.62
339.81
1,481,100
-0.64(-0.19%)
Jan 09, 2020
340.14
341.81
338.19
340.45
1,626,259
+2.58(+0.76%)
Jan 08, 2020
333.81
339.23
333.40
337.87
2,248,467
+4.48(+1.34%)
Jan 07, 2020
334.15
334.79
332.30
333.39
2,500,890
-0.32(-0.10%)
Jan 06, 2020
328.29
333.91
328.19
333.71
1,874,684
+1.90(+0.57%)
Jan 03, 2020
329.17
332.98
328.69
331.81
1,579,300
-2.62(-0.78%)
Jan 02, 2020
330.00
334.48
329.17
334.43
1,990,095
+4.62(+1.40%)
Dec 31, 2019
326.25
329.94
326.25
329.81
1,592,500
+1.47(+0.45%)
Dec 30, 2019
330.35
330.46
325.17
328.34
1,896,717
-2.45(-0.74%)
Dec 27, 2019
332.88
332.88
329.77
330.79
1,229,900
-0.41(-0.12%)
Dec 26, 2019
329.63
331.28
329.63
331.20
1,055,077
+1.56(+0.47%)
Dec 24, 2019
329.00
331.54
328.68
329.64
1,066,400
+0.69(+0.21%)
Dec 23, 2019
328.83
329.88
327.26
328.95
2,210,580
+1.34(+0.41%)
Dec 20, 2019
328.37
330.00
325.62
327.61
4,233,200
-0.02(-0.01%)
Dec 19, 2019
324.38
327.96
324.26
327.63
2,561,380
+3.25(+1.00%)
Dec 18, 2019
322.10
326.82
322.01
324.38
2,332,607
+1.53(+0.47%)
Dec 17, 2019
325.04
325.08
321.75
322.85
2,331,938
-0.95(-0.29%)
Dec 16, 2019
319.27
325.25
319.27
323.80
3,436,734
+5.86(+1.84%)
Dec 13, 2019
314.11
321.73
313.74
317.94
6,608,000
+11.98(+3.92%)
Dec 12, 2019
303.00
306.58
300.72
305.96
3,105,717
+2.22(+0.73%)
Dec 11, 2019
305.15
305.38
301.48
303.74
2,928,579
-0.43(-0.14%)
Dec 10, 2019
306.62
309.03
304.10
304.17
2,155,871
-2.88(-0.94%)
Dec 09, 2019
308.91
310.91
306.70
307.05
2,892,473
+0.82(+0.27%)
Dec 06, 2019
306.20
306.75
303.16
306.23
1,733,100
+3.20(+1.06%)
Dec 05, 2019
303.13
304.24
301.00
303.03
1,698,086
+0.52(+0.17%)
Dec 04, 2019
305.00
305.33
301.28
302.51
1,522,791
-1.40(-0.46%)
Dec 03, 2019
298.24
304.46
297.32
303.91
1,661,053
+1.16(+0.38%)
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.