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
BlackRock
(NY:
BLK
)
802.26
-2.93 (-0.36%)
Streaming Delayed Price
Updated: 12:15 PM EDT, May 21, 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
684.99
688.62
665.12
686.91
2,873,500
+1.92(+0.28%)
Nov 29, 2022
693.11
695.32
682.64
684.99
727,990
-6.88(-0.99%)
Nov 28, 2022
698.42
706.38
690.21
691.87
500,434
-15.94(-2.25%)
Nov 25, 2022
704.62
709.79
698.08
707.80
314,323
+1.40(+0.20%)
Nov 23, 2022
701.76
710.89
699.63
706.40
509,843
+2.75(+0.39%)
Nov 22, 2022
697.64
707.08
696.60
703.65
631,139
+9.35(+1.35%)
Nov 21, 2022
687.46
698.90
686.41
694.29
684,663
+2.96(+0.43%)
Nov 18, 2022
700.56
700.96
689.78
691.33
653,410
-0.67(-0.10%)
Nov 17, 2022
686.25
692.18
681.33
692.00
814,259
-5.49(-0.79%)
Nov 16, 2022
703.22
703.22
690.87
697.49
840,558
-12.74(-1.79%)
Nov 15, 2022
726.30
729.07
702.54
710.23
887,406
-0.80(-0.11%)
Nov 14, 2022
729.12
731.92
693.44
711.03
1,231,960
-32.24(-4.34%)
Nov 11, 2022
717.61
753.73
717.61
743.27
1,332,745
+14.33(+1.97%)
Nov 10, 2022
672.25
731.25
671.69
728.94
1,871,212
+86.52(+13.47%)
Nov 09, 2022
649.85
655.09
639.96
642.41
562,008
-16.03(-2.43%)
Nov 08, 2022
650.46
663.31
647.39
658.44
1,130,214
+9.62(+1.48%)
Nov 07, 2022
633.42
651.00
628.91
648.82
832,342
+19.33(+3.07%)
Nov 04, 2022
619.82
633.56
616.57
629.49
737,381
+21.43(+3.52%)
Nov 03, 2022
600.99
612.67
597.67
608.06
747,527
-4.80(-0.78%)
Nov 02, 2022
624.06
611.98
612.85
1,106,489
-12.65(-2.02%)
Nov 01, 2022
630.05
631.40
622.16
625.51
803,722
+5.84(+0.94%)
Oct 31, 2022
631.27
635.72
619.00
619.66
1,081,383
-17.12(-2.69%)
Oct 28, 2022
622.44
637.97
619.31
636.78
899,245
+14.17(+2.28%)
Oct 27, 2022
617.48
630.52
615.79
622.61
983,607
+10.73(+1.75%)
Oct 26, 2022
609.20
615.57
608.27
611.88
1,114,780
+1.78(+0.29%)
Oct 25, 2022
585.21
610.49
585.21
610.10
994,956
+23.50(+4.01%)
Oct 24, 2022
581.20
590.01
578.26
586.60
989,038
+13.60(+2.37%)
Oct 21, 2022
550.46
574.12
547.74
572.99
866,065
+23.89(+4.35%)
Oct 20, 2022
556.79
566.74
546.14
549.10
855,672
-5.31(-0.96%)
Oct 19, 2022
558.09
564.20
550.17
554.42
849,890
-3.03(-0.54%)
Oct 18, 2022
566.03
566.27
549.89
557.45
834,604
+11.33(+2.07%)
Oct 17, 2022
543.00
551.38
543.00
546.12
928,129
+17.56(+3.32%)
Oct 14, 2022
544.20
559.00
525.34
528.56
1,330,556
-14.47(-2.66%)
Oct 13, 2022
484.54
543.87
484.24
543.03
2,444,202
+33.51(+6.58%)
Oct 12, 2022
509.57
516.55
505.59
509.52
830,226
-0.04(-0.01%)
Oct 11, 2022
513.43
520.89
505.53
509.56
972,224
-13.81(-2.64%)
Oct 10, 2022
534.90
535.46
519.34
523.37
534,121
-4.66(-0.88%)
Oct 07, 2022
541.88
541.88
524.76
528.04
652,590
-20.35(-3.71%)
Oct 06, 2022
556.62
561.23
547.57
548.38
590,777
-11.07(-1.98%)
Oct 05, 2022
557.48
564.34
550.62
559.46
580,181
-7.82(-1.38%)
Oct 04, 2022
559.85
567.31
558.63
567.27
811,269
+17.83(+3.24%)
Oct 03, 2022
532.45
554.93
521.16
549.45
989,065
+21.53(+4.08%)
Sep 30, 2022
538.79
544.50
527.23
527.92
887,479
-13.09(-2.42%)
Sep 29, 2022
554.01
556.37
536.96
541.01
914,561
-20.64(-3.67%)
Sep 28, 2022
558.51
564.90
552.74
561.64
922,216
+6.55(+1.18%)
Sep 27, 2022
569.21
571.64
550.63
555.09
801,966
-5.80(-1.03%)
Sep 26, 2022
566.03
569.66
559.24
560.89
721,950
-6.47(-1.14%)
Sep 23, 2022
569.13
574.89
559.41
567.36
1,020,567
-8.74(-1.52%)
Sep 22, 2022
580.61
583.29
568.49
576.10
890,955
-7.28(-1.25%)
Sep 21, 2022
603.77
606.47
582.93
583.38
850,955
-13.64(-2.29%)
Sep 20, 2022
601.21
604.10
594.20
597.02
585,345
-11.92(-1.96%)
Sep 19, 2022
595.60
610.56
595.60
608.94
590,377
+7.67(+1.27%)
Sep 16, 2022
598.48
602.93
590.83
601.27
2,807,963
-5.37(-0.89%)
Sep 15, 2022
615.45
622.60
604.53
606.65
810,867
-10.78(-1.75%)
Sep 14, 2022
624.16
629.19
610.88
617.43
867,015
-1.28(-0.21%)
Sep 13, 2022
646.67
646.97
617.17
618.71
1,292,867
-49.79(-7.45%)
Sep 12, 2022
668.88
673.28
662.19
668.50
788,465
+1.29(+0.19%)
Sep 09, 2022
666.76
672.75
664.73
667.20
559,388
+3.40(+0.51%)
Sep 08, 2022
641.10
664.29
633.53
663.81
896,534
+16.98(+2.63%)
Sep 07, 2022
637.04
649.64
633.01
646.83
503,104
+12.08(+1.90%)
Sep 06, 2022
632.21
640.12
621.58
634.75
684,067
+8.11(+1.29%)
Sep 02, 2022
644.73
647.09
622.82
626.64
527,171
-6.47(-1.02%)
Sep 01, 2022
629.64
633.69
619.72
633.11
509,433
-1.47(-0.23%)
Aug 31, 2022
646.25
649.52
633.29
634.57
684,023
-6.03(-0.94%)
Aug 30, 2022
648.53
649.11
636.50
640.60
510,790
-3.02(-0.47%)
Aug 29, 2022
639.87
647.17
638.15
643.62
398,528
-0.52(-0.08%)
Aug 26, 2022
679.29
680.17
643.50
644.14
664,972
-32.53(-4.81%)
Aug 25, 2022
670.09
677.90
666.87
676.67
383,897
+9.69(+1.45%)
Aug 24, 2022
661.71
670.69
660.87
666.98
405,319
+3.28(+0.49%)
Aug 23, 2022
659.51
670.43
658.96
663.69
423,752
+1.83(+0.28%)
Aug 22, 2022
665.71
668.65
659.17
661.86
709,504
-17.90(-2.63%)
Aug 19, 2022
700.90
702.05
678.30
679.77
813,834
-29.87(-4.21%)
Aug 18, 2022
704.55
712.25
699.12
709.64
824,965
+1.90(+0.27%)
Aug 17, 2022
708.92
711.13
699.47
707.73
623,966
-13.19(-1.83%)
Aug 16, 2022
713.28
727.20
712.45
720.92
697,567
+1.19(+0.17%)
Aug 15, 2022
709.63
722.87
708.05
719.73
756,624
+3.80(+0.53%)
Aug 12, 2022
697.53
716.51
693.27
715.93
804,658
+22.07(+3.18%)
Aug 11, 2022
697.15
701.70
692.72
693.86
727,047
+3.28(+0.47%)
Aug 10, 2022
677.16
690.64
676.15
690.58
863,399
+27.33(+4.12%)
Aug 09, 2022
662.05
665.22
656.09
663.25
510,562
+0.23(+0.03%)
Aug 08, 2022
666.58
671.63
661.10
663.03
515,216
+0.32(+0.05%)
Aug 05, 2022
654.44
666.58
653.52
662.70
576,556
-0.08(-0.01%)
Aug 04, 2022
659.43
665.99
658.07
662.78
783,740
+5.21(+0.79%)
Aug 03, 2022
640.93
658.43
636.99
657.57
946,994
+23.22(+3.66%)
Aug 02, 2022
632.09
645.52
631.33
634.35
747,293
-4.98(-0.78%)
Aug 01, 2022
629.73
642.58
624.18
639.33
598,490
+2.10(+0.33%)
Jul 29, 2022
629.35
642.62
628.68
637.23
939,173
+8.76(+1.39%)
Jul 28, 2022
616.71
632.24
608.31
628.47
578,411
+15.86(+2.59%)
Jul 27, 2022
598.79
615.56
595.58
612.60
492,540
+19.41(+3.27%)
Jul 26, 2022
603.85
603.85
590.66
593.20
523,505
-12.58(-2.08%)
Jul 25, 2022
606.32
608.76
599.16
605.78
495,751
+2.39(+0.40%)
Jul 22, 2022
610.81
614.33
597.51
603.39
538,283
-5.40(-0.89%)
Jul 21, 2022
603.96
611.79
600.65
608.78
758,220
+4.36(+0.72%)
Jul 20, 2022
598.94
608.78
596.58
604.42
705,042
+6.08(+1.02%)
Jul 19, 2022
579.27
599.59
577.49
598.34
968,988
+29.34(+5.16%)
Jul 18, 2022
576.55
584.08
566.16
569.00
872,623
-2.70(-0.47%)
Jul 15, 2022
566.58
574.98
557.55
571.70
1,105,760
+11.18(+1.99%)
Jul 14, 2022
556.95
562.99
552.53
560.52
1,193,538
-7.38(-1.30%)
Jul 13, 2022
566.59
571.40
555.40
567.90
631,728
-6.58(-1.15%)
Jul 12, 2022
573.26
587.00
572.07
574.49
524,741
-1.63(-0.28%)
Jul 11, 2022
582.82
584.57
574.90
576.11
483,304
-13.86(-2.35%)
Jul 08, 2022
589.28
593.68
583.61
589.98
364,479
-3.94(-0.66%)
Jul 07, 2022
589.64
596.92
588.61
593.92
533,410
+8.53(+1.46%)
Jul 06, 2022
592.83
594.53
580.82
585.39
538,506
-5.69(-0.96%)
Jul 05, 2022
576.09
591.52
568.97
591.08
601,553
+3.83(+0.65%)
Jul 01, 2022
578.26
589.70
577.04
587.25
529,148
+7.29(+1.26%)
Jun 30, 2022
577.88
586.44
567.85
579.96
758,002
-8.50(-1.44%)
Jun 29, 2022
597.64
599.64
584.48
588.46
562,058
-10.63(-1.77%)
Jun 28, 2022
611.73
617.06
596.58
599.08
544,437
-7.43(-1.22%)
Jun 27, 2022
618.97
621.58
603.60
606.51
669,217
-10.34(-1.68%)
Jun 24, 2022
602.24
617.38
601.99
616.85
1,064,629
+21.97(+3.69%)
Jun 23, 2022
584.12
598.67
580.24
594.88
892,519
+14.69(+2.53%)
Jun 22, 2022
576.39
592.23
574.32
580.19
990,163
-5.01(-0.86%)
Jun 21, 2022
568.26
587.41
567.30
585.20
1,187,484
+30.74(+5.54%)
Jun 17, 2022
559.38
566.45
551.45
554.46
1,508,791
-3.34(-0.60%)
Jun 16, 2022
553.55
558.80
548.12
557.80
1,056,327
-13.45(-2.36%)
Jun 15, 2022
569.85
581.55
561.62
571.26
969,046
+8.26(+1.47%)
Jun 14, 2022
568.22
575.65
559.22
563.00
787,570
-7.13(-1.25%)
Jun 13, 2022
571.45
577.65
559.81
570.13
1,287,711
-18.04(-3.07%)
Jun 10, 2022
611.99
617.63
588.18
588.18
1,207,503
-40.17(-6.39%)
Jun 09, 2022
629.22
638.26
627.97
628.34
1,017,774
-2.44(-0.39%)
Jun 08, 2022
641.95
645.08
630.65
630.78
505,864
-16.38(-2.53%)
Jun 07, 2022
635.22
647.60
635.01
647.16
572,425
+4.07(+0.63%)
Jun 06, 2022
648.09
655.10
641.92
643.10
635,605
+3.43(+0.54%)
Jun 03, 2022
641.38
645.08
635.99
639.67
828,129
-9.40(-1.45%)
Jun 02, 2022
626.30
651.63
625.45
649.07
1,010,557
+24.56(+3.93%)
Jun 01, 2022
636.01
639.62
622.92
624.50
973,153
-8.10(-1.28%)
May 31, 2022
623.71
635.54
618.72
632.61
2,661,463
+2.41(+0.38%)
May 27, 2022
621.04
636.04
620.37
630.19
1,037,706
+13.32(+2.16%)
May 26, 2022
596.90
617.34
596.80
616.87
1,746,395
+24.43(+4.12%)
May 25, 2022
581.47
599.02
581.47
592.44
1,014,594
+7.80(+1.33%)
May 24, 2022
575.08
588.30
562.12
584.64
1,199,036
+6.47(+1.12%)
May 23, 2022
576.49
581.82
567.14
578.17
971,024
+10.47(+1.84%)
May 20, 2022
564.31
574.08
555.14
567.71
1,268,304
+6.96(+1.24%)
May 19, 2022
553.58
566.70
550.82
560.75
1,376,137
+1.15(+0.21%)
May 18, 2022
571.91
573.34
555.39
559.59
1,022,617
-18.78(-3.25%)
May 17, 2022
582.14
591.27
565.73
578.37
1,654,732
+12.40(+2.19%)
May 16, 2022
567.29
572.17
551.26
565.97
2,419,180
-15.82(-2.72%)
May 13, 2022
573.60
589.41
570.21
581.78
1,781,624
+14.12(+2.49%)
May 12, 2022
560.67
571.87
554.11
567.67
1,181,951
+0.05(+0.01%)
May 11, 2022
571.79
587.51
566.95
567.62
1,238,099
-9.34(-1.62%)
May 10, 2022
581.95
591.18
563.35
576.96
1,247,808
+4.42(+0.77%)
May 09, 2022
583.10
590.31
570.54
572.55
1,141,877
-21.80(-3.67%)
May 06, 2022
596.88
602.37
583.32
594.35
767,646
-4.91(-0.82%)
May 05, 2022
615.78
621.09
592.47
599.26
940,835
-29.71(-4.72%)
May 04, 2022
597.85
630.15
595.65
628.96
1,098,033
+32.31(+5.41%)
May 03, 2022
596.14
606.72
591.08
596.66
938,431
+5.92(+1.00%)
May 02, 2022
595.38
596.36
576.75
590.74
1,625,662
+0.11(+0.02%)
Apr 29, 2022
613.66
615.77
589.25
590.62
1,073,094
-24.86(-4.04%)
Apr 28, 2022
614.57
618.72
604.47
615.48
1,192,290
+7.52(+1.24%)
Apr 27, 2022
610.91
619.81
606.77
607.97
668,214
-3.81(-0.62%)
Apr 26, 2022
626.53
632.37
611.60
611.78
852,700
-20.07(-3.18%)
Apr 25, 2022
624.30
632.61
612.67
631.85
1,203,849
+5.05(+0.81%)
Apr 22, 2022
643.88
646.54
626.41
626.80
843,216
-17.51(-2.72%)
Apr 21, 2022
670.32
670.44
642.62
644.31
851,284
-16.58(-2.51%)
Apr 20, 2022
669.13
672.04
659.50
660.89
981,675
-2.43(-0.37%)
Apr 19, 2022
644.35
666.24
644.35
663.32
1,055,727
+20.39(+3.17%)
Apr 18, 2022
649.55
653.79
640.53
642.93
882,185
-7.73(-1.19%)
Apr 14, 2022
676.98
680.10
650.62
650.65
1,167,576
-26.07(-3.85%)
Apr 13, 2022
677.91
687.42
672.31
676.72
961,215
-1.03(-0.15%)
Apr 12, 2022
688.69
695.71
672.65
677.75
1,010,315
-10.92(-1.59%)
Apr 11, 2022
692.61
697.37
687.64
688.67
625,838
-7.30(-1.05%)
Apr 08, 2022
706.28
706.28
694.17
695.97
868,289
-12.09(-1.71%)
Apr 07, 2022
704.60
712.18
695.98
708.06
502,887
+3.46(+0.49%)
Apr 06, 2022
711.24
716.75
696.90
704.60
894,377
-18.15(-2.51%)
Apr 05, 2022
737.22
738.67
720.64
722.76
797,526
-16.83(-2.28%)
Apr 04, 2022
729.44
745.66
727.74
739.59
932,814
+11.79(+1.62%)
Apr 01, 2022
726.13
732.59
722.88
727.80
722,800
+5.29(+0.73%)
Mar 31, 2022
740.92
741.71
722.51
722.51
985,552
-12.47(-1.70%)
Mar 30, 2022
734.22
740.38
731.06
734.98
837,478
+3.90(+0.53%)
Mar 29, 2022
724.03
734.41
720.61
731.09
840,940
+22.09(+3.12%)
Mar 28, 2022
703.91
711.31
699.66
709.00
474,836
+8.36(+1.19%)
Mar 25, 2022
699.62
703.40
695.23
700.64
444,137
+2.61(+0.37%)
Mar 24, 2022
699.70
702.87
694.29
698.03
489,683
+1.72(+0.25%)
Mar 23, 2022
706.12
706.12
689.89
696.31
805,186
-9.84(-1.39%)
Mar 22, 2022
699.88
708.29
697.19
706.15
599,792
+12.33(+1.78%)
Mar 21, 2022
699.54
703.42
688.25
693.83
623,223
-4.50(-0.64%)
Mar 18, 2022
701.98
701.98
689.62
698.33
1,298,003
-2.21(-0.32%)
Mar 17, 2022
681.75
702.52
681.75
700.54
576,287
+9.28(+1.34%)
Mar 16, 2022
683.36
692.06
672.70
691.25
1,229,290
+22.16(+3.31%)
Mar 15, 2022
664.28
676.02
662.18
669.09
676,409
+9.59(+1.45%)
Mar 14, 2022
657.95
671.66
656.51
659.50
802,458
+9.92(+1.53%)
Mar 11, 2022
662.19
666.55
648.79
649.59
861,640
-9.61(-1.46%)
Mar 10, 2022
644.38
667.34
644.23
659.19
1,065,913
+3.74(+0.57%)
Mar 09, 2022
649.50
664.08
642.93
655.46
1,514,754
+28.72(+4.58%)
Mar 08, 2022
638.20
641.32
624.16
626.73
1,248,366
-13.43(-2.10%)
Mar 07, 2022
658.06
663.49
638.05
640.16
1,220,959
-18.46(-2.80%)
Mar 04, 2022
682.64
685.86
657.59
658.62
2,285,869
-34.26(-4.95%)
Mar 03, 2022
701.58
706.77
685.23
692.88
738,788
-0.31(-0.04%)
Mar 02, 2022
676.25
700.48
674.39
693.19
1,009,598
+21.82(+3.25%)
Mar 01, 2022
695.36
696.64
668.43
671.37
918,874
-27.31(-3.91%)
Feb 28, 2022
695.11
702.30
690.73
698.68
846,344
-6.56(-0.93%)
Feb 25, 2022
691.32
705.33
689.50
705.24
720,325
+17.92(+2.61%)
Feb 24, 2022
667.12
690.02
662.50
687.32
1,249,898
-0.66(-0.10%)
Feb 23, 2022
705.36
711.42
686.74
687.98
866,727
-12.20(-1.74%)
Feb 22, 2022
704.42
712.31
691.98
700.18
734,778
-9.90(-1.39%)
Feb 18, 2022
710.08
0
-6.09(-0.85%)
Feb 17, 2022
726.78
730.35
714.69
716.16
529,835
-19.65(-2.67%)
Feb 16, 2022
729.94
739.88
729.36
735.81
667,725
+2.09(+0.29%)
Feb 15, 2022
729.03
736.59
727.38
733.72
586,028
+19.61(+2.75%)
Feb 14, 2022
718.51
726.84
707.19
714.11
1,012,917
-11.44(-1.58%)
Feb 11, 2022
735.59
737.28
721.57
725.55
1,354,150
-5.35(-0.73%)
Feb 10, 2022
754.89
760.82
723.40
730.90
2,216,613
-32.70(-4.28%)
Feb 09, 2022
769.46
774.74
763.57
763.59
1,275,262
+5.27(+0.69%)
Feb 08, 2022
766.39
768.18
752.58
758.33
1,034,482
-8.95(-1.17%)
Feb 07, 2022
760.78
774.64
754.90
767.28
605,479
+6.67(+0.88%)
Feb 04, 2022
753.26
767.76
748.85
760.61
710,703
+3.80(+0.50%)
Feb 03, 2022
766.88
753.72
756.80
620,299
-15.72(-2.04%)
Feb 02, 2022
779.61
779.71
765.97
772.53
1,097,103
-3.23(-0.42%)
Feb 01, 2022
777.60
780.80
770.70
775.76
672,789
+2.83(+0.37%)
Jan 31, 2022
756.28
773.62
772.93
650,791
+13.90(+1.83%)
Jan 28, 2022
737.06
759.11
725.70
759.03
642,408
+18.95(+2.56%)
Jan 27, 2022
758.58
765.06
736.07
740.08
741,663
-7.05(-0.94%)
Jan 26, 2022
761.72
770.14
737.85
747.13
1,003,670
-2.89(-0.39%)
Jan 25, 2022
726.97
755.38
717.45
750.02
1,298,986
+11.02(+1.49%)
Jan 24, 2022
732.19
740.50
708.86
739.00
1,797,919
-13.24(-1.76%)
Jan 21, 2022
775.71
775.71
750.25
752.25
1,329,000
-24.07(-3.10%)
Jan 20, 2022
777.83
795.22
773.68
776.32
1,007,026
+0.99(+0.13%)
Jan 19, 2022
788.95
788.95
774.87
775.33
846,519
-6.11(-0.78%)
Jan 18, 2022
784.26
788.91
774.11
781.44
1,084,299
-15.59(-1.96%)
Jan 14, 2022
797.03
0
-17.83(-2.19%)
Jan 13, 2022
836.60
837.00
811.64
814.86
844,914
-16.47(-1.98%)
Jan 12, 2022
841.13
845.28
827.33
831.32
694,571
-2.89(-0.35%)
Jan 11, 2022
818.77
834.89
809.40
834.21
794,199
+13.95(+1.70%)
Jan 10, 2022
834.69
835.79
810.40
820.27
839,480
-17.78(-2.12%)
Jan 07, 2022
840.86
842.14
830.28
838.05
684,941
-3.02(-0.36%)
Jan 06, 2022
839.07
843.59
830.31
841.07
678,163
+3.49(+0.42%)
Jan 05, 2022
862.35
869.26
836.69
837.58
610,420
-23.90(-2.77%)
Jan 04, 2022
861.95
871.12
860.86
861.48
527,842
+5.16(+0.60%)
Jan 03, 2022
862.53
866.04
850.40
856.32
501,251
-3.60(-0.42%)
Dec 31, 2021
859.72
863.92
857.99
859.92
229,013
+1.69(+0.20%)
Dec 30, 2021
856.32
862.27
851.38
858.23
336,390
+3.79(+0.44%)
Dec 29, 2021
865.28
866.87
852.52
854.44
417,314
-11.37(-1.31%)
Dec 28, 2021
867.64
872.60
865.15
865.80
410,107
-0.70(-0.08%)
Dec 27, 2021
862.96
867.03
856.58
866.50
437,482
+8.12(+0.95%)
Dec 23, 2021
858.25
867.23
856.66
858.38
443,267
+2.24(+0.26%)
Dec 22, 2021
856.16
862.47
852.84
856.14
373,000
+0.63(+0.07%)
Dec 21, 2021
849.92
858.63
845.54
855.52
406,193
+12.75(+1.51%)
Dec 20, 2021
845.21
846.16
830.58
842.76
585,059
-15.29(-1.78%)
Dec 17, 2021
861.96
867.83
848.50
858.05
774,149
-7.50(-0.87%)
Dec 16, 2021
869.22
876.36
860.68
865.55
504,643
+6.24(+0.73%)
Dec 15, 2021
850.71
859.61
836.90
859.31
496,017
+11.77(+1.39%)
Dec 14, 2021
854.70
859.83
838.77
847.54
882,572
-14.35(-1.67%)
Dec 13, 2021
867.86
869.26
858.59
861.89
493,306
-7.04(-0.81%)
Dec 10, 2021
869.65
872.73
863.60
868.94
482,815
+5.71(+0.66%)
Dec 09, 2021
863.05
870.60
859.10
863.23
400,999
-4.49(-0.52%)
Dec 08, 2021
872.06
875.51
859.34
867.72
440,232
+2.76(+0.32%)
Dec 07, 2021
856.30
868.30
853.32
864.96
675,541
+22.75(+2.70%)
Dec 06, 2021
846.46
850.89
836.30
842.21
471,410
+1.18(+0.14%)
Dec 03, 2021
863.02
863.86
830.00
841.02
686,054
-18.02(-2.10%)
Dec 02, 2021
842.84
863.92
842.51
859.05
674,619
+17.31(+2.06%)
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.