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
Avis Budget Group
(NQ:
CAR
)
85.90
-1.33 (-1.52%)
Streaming Delayed Price
Updated: 2:25 PM EDT, Sep 20, 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
212.75
215.97
208.14
212.44
2,233,043
-1.28(-0.60%)
Nov 29, 2022
210.97
217.08
207.57
213.73
426,753
+4.68(+2.24%)
Nov 28, 2022
208.89
212.29
208.19
209.04
676,099
-3.74(-1.76%)
Nov 25, 2022
209.32
213.43
208.74
212.79
215,745
+1.11(+0.53%)
Nov 23, 2022
212.39
213.85
207.13
211.67
747,760
-2.49(-1.16%)
Nov 22, 2022
215.54
220.52
213.41
214.16
502,269
+0.63(+0.29%)
Nov 21, 2022
214.26
217.12
211.45
213.54
603,224
-0.72(-0.34%)
Nov 18, 2022
218.59
219.24
211.65
214.26
635,851
-0.94(-0.44%)
Nov 17, 2022
218.53
218.53
210.31
215.20
593,063
-9.14(-4.07%)
Nov 16, 2022
219.72
224.41
216.79
224.34
381,400
-0.82(-0.36%)
Nov 15, 2022
228.07
233.93
224.48
225.16
506,292
+1.76(+0.79%)
Nov 14, 2022
214.87
228.21
214.13
223.40
526,553
+6.11(+2.81%)
Nov 11, 2022
220.20
222.93
212.85
217.29
629,969
-1.30(-0.60%)
Nov 10, 2022
222.80
226.36
217.68
218.59
520,799
+6.46(+3.05%)
Nov 09, 2022
218.60
221.56
209.94
212.13
470,393
-10.53(-4.73%)
Nov 08, 2022
229.30
229.30
219.16
222.66
491,762
-5.43(-2.38%)
Nov 07, 2022
220.43
229.24
216.07
228.09
710,213
+7.80(+3.54%)
Nov 04, 2022
222.19
224.51
213.76
220.29
505,410
+2.00(+0.92%)
Nov 03, 2022
208.07
226.13
208.04
218.29
1,669,341
+10.04(+4.82%)
Nov 02, 2022
209.82
218.51
204.18
208.25
1,308,816
-1.27(-0.61%)
Nov 01, 2022
222.71
224.22
199.22
209.52
2,130,519
-15.14(-6.74%)
Oct 31, 2022
226.76
231.10
224.21
224.66
1,078,999
-6.54(-2.83%)
Oct 28, 2022
230.12
232.65
222.28
231.20
977,848
+1.89(+0.82%)
Oct 27, 2022
224.77
231.36
220.75
229.31
742,070
+6.67(+3.00%)
Oct 26, 2022
220.56
234.12
219.47
222.64
1,149,103
+3.40(+1.55%)
Oct 25, 2022
208.35
226.86
207.52
219.24
1,222,797
+9.42(+4.49%)
Oct 24, 2022
189.32
210.77
184.69
209.81
1,821,765
+29.91(+16.63%)
Oct 21, 2022
169.36
182.42
168.64
179.90
688,306
+8.38(+4.89%)
Oct 20, 2022
172.02
179.21
170.71
171.52
653,184
+0.31(+0.18%)
Oct 19, 2022
173.19
175.96
168.53
171.21
467,035
-4.52(-2.57%)
Oct 18, 2022
177.55
179.39
170.89
175.73
536,415
+3.42(+1.99%)
Oct 17, 2022
163.42
174.12
162.78
172.31
971,277
+13.70(+8.64%)
Oct 14, 2022
174.67
176.10
158.50
158.61
741,702
-13.75(-7.98%)
Oct 13, 2022
169.08
177.79
165.87
172.36
662,720
-1.04(-0.60%)
Oct 12, 2022
171.94
175.43
167.09
173.40
840,665
-0.30(-0.18%)
Oct 11, 2022
165.54
178.96
164.80
173.70
1,192,311
+5.20(+3.08%)
Oct 10, 2022
166.91
170.25
158.97
168.50
1,168,989
+1.64(+0.98%)
Oct 07, 2022
164.37
174.43
164.37
166.87
2,157,269
-2.32(-1.37%)
Oct 06, 2022
163.95
173.18
163.91
169.19
1,131,324
+4.05(+2.45%)
Oct 05, 2022
154.35
166.94
154.35
165.14
1,263,239
+5.62(+3.52%)
Oct 04, 2022
155.24
161.51
154.93
159.52
1,746,230
+9.53(+6.35%)
Oct 03, 2022
145.57
152.75
145.18
149.99
1,206,111
+8.94(+6.34%)
Sep 30, 2022
134.97
145.85
134.97
141.05
1,726,063
+4.64(+3.40%)
Sep 29, 2022
143.56
144.24
134.12
136.42
1,562,903
-11.75(-7.93%)
Sep 28, 2022
137.46
150.74
137.46
148.17
1,395,108
+9.72(+7.02%)
Sep 27, 2022
135.78
142.97
133.96
138.45
1,459,704
+6.51(+4.93%)
Sep 26, 2022
130.64
140.03
130.64
131.94
1,098,759
+0.59(+0.45%)
Sep 23, 2022
127.08
132.17
125.25
131.35
1,071,416
-0.66(-0.50%)
Sep 22, 2022
142.90
143.26
131.06
132.02
1,078,147
-10.79(-7.56%)
Sep 21, 2022
144.43
150.18
142.36
142.81
1,600,703
+0.30(+0.21%)
Sep 20, 2022
143.94
147.56
141.74
142.52
1,160,140
-3.96(-2.70%)
Sep 19, 2022
137.63
148.02
137.06
146.48
1,358,360
+6.53(+4.66%)
Sep 16, 2022
149.44
151.07
138.81
139.95
2,445,124
-13.68(-8.91%)
Sep 15, 2022
157.26
162.56
152.31
153.63
784,987
-5.00(-3.15%)
Sep 14, 2022
157.31
158.67
150.62
158.63
1,393,458
+1.65(+1.05%)
Sep 13, 2022
159.97
165.26
156.09
156.98
3,219,754
-9.84(-5.90%)
Sep 12, 2022
161.88
167.22
160.11
166.82
508,861
+7.02(+4.39%)
Sep 09, 2022
153.15
159.83
151.69
159.80
575,696
+10.61(+7.11%)
Sep 08, 2022
147.41
152.24
145.19
149.19
672,255
-0.51(-0.34%)
Sep 07, 2022
144.84
151.29
141.59
149.70
822,012
+2.52(+1.71%)
Sep 06, 2022
153.09
154.41
146.40
147.18
2,272,529
-6.48(-4.22%)
Sep 02, 2022
159.82
160.75
153.29
153.66
495,756
-3.64(-2.31%)
Sep 01, 2022
156.29
157.54
151.82
157.30
1,065,935
-1.73(-1.09%)
Aug 31, 2022
161.92
164.45
158.92
159.03
3,599,058
-2.03(-1.26%)
Aug 30, 2022
170.07
170.39
159.41
161.06
581,750
-6.59(-3.93%)
Aug 29, 2022
166.73
169.29
165.51
167.66
374,911
-0.13(-0.08%)
Aug 26, 2022
176.14
178.13
167.72
167.79
408,278
-8.63(-4.89%)
Aug 25, 2022
170.98
176.73
170.49
176.42
387,435
+7.10(+4.19%)
Aug 24, 2022
164.89
170.72
164.89
169.32
372,337
+4.81(+2.92%)
Aug 23, 2022
158.91
165.25
157.72
164.51
848,540
+8.48(+5.44%)
Aug 22, 2022
157.79
159.97
155.01
156.03
967,940
-5.98(-3.69%)
Aug 19, 2022
167.74
168.84
161.82
162.00
1,143,455
-10.05(-5.84%)
Aug 18, 2022
171.92
173.82
168.61
172.06
422,114
-1.25(-0.72%)
Aug 17, 2022
180.25
182.08
173.16
173.30
430,095
-10.94(-5.94%)
Aug 16, 2022
179.28
189.37
179.28
184.24
579,377
+4.24(+2.35%)
Aug 15, 2022
176.11
181.75
175.64
180.00
540,972
+0.36(+0.20%)
Aug 12, 2022
179.15
180.65
175.68
179.64
505,930
+2.07(+1.17%)
Aug 11, 2022
179.26
184.04
176.72
177.57
967,790
+0.65(+0.37%)
Aug 10, 2022
181.00
183.19
176.51
176.92
478,851
+2.51(+1.44%)
Aug 09, 2022
175.65
177.17
172.16
174.41
455,548
-3.36(-1.89%)
Aug 08, 2022
178.46
184.32
176.85
177.78
1,118,199
+2.85(+1.63%)
Aug 05, 2022
165.53
175.78
164.90
174.92
739,679
+6.26(+3.71%)
Aug 04, 2022
171.72
175.77
168.52
168.66
776,251
-3.16(-1.84%)
Aug 03, 2022
166.94
174.75
165.17
171.83
1,196,350
+7.90(+4.82%)
Aug 02, 2022
181.04
185.26
154.44
163.93
2,123,678
-8.12(-4.72%)
Aug 01, 2022
172.02
177.51
169.67
172.06
1,760,024
-0.89(-0.52%)
Jul 29, 2022
163.19
177.00
162.59
172.95
1,264,315
+9.58(+5.86%)
Jul 28, 2022
154.12
167.22
153.78
163.37
1,103,399
+14.88(+10.02%)
Jul 27, 2022
142.75
149.92
140.62
148.49
426,717
+7.76(+5.52%)
Jul 26, 2022
151.12
151.12
139.04
140.73
1,048,238
-11.39(-7.49%)
Jul 25, 2022
148.87
152.54
145.74
152.12
403,073
+3.60(+2.42%)
Jul 22, 2022
151.41
153.46
145.89
148.52
554,607
-1.66(-1.11%)
Jul 21, 2022
154.21
154.40
146.29
150.18
727,611
-1.52(-1.00%)
Jul 20, 2022
151.33
154.15
149.03
151.70
606,106
-0.63(-0.41%)
Jul 19, 2022
148.48
153.04
148.03
152.33
537,507
+7.58(+5.24%)
Jul 18, 2022
147.16
152.97
143.95
144.75
601,337
+0.54(+0.38%)
Jul 15, 2022
146.74
148.16
142.85
144.21
335,232
+0.72(+0.50%)
Jul 14, 2022
144.19
146.01
141.84
143.49
669,321
-5.61(-3.77%)
Jul 13, 2022
141.79
150.12
141.79
149.10
510,707
+4.08(+2.81%)
Jul 12, 2022
141.64
148.96
141.15
145.02
729,381
+3.16(+2.23%)
Jul 11, 2022
146.72
147.27
141.29
141.86
495,527
-6.99(-4.70%)
Jul 08, 2022
150.56
153.11
146.91
148.85
362,633
-0.29(-0.20%)
Jul 07, 2022
143.90
150.54
143.22
149.15
741,447
+7.65(+5.41%)
Jul 06, 2022
146.81
149.29
137.42
141.50
1,136,928
-6.24(-4.23%)
Jul 05, 2022
138.97
148.91
136.53
147.74
2,033,687
+4.36(+3.04%)
Jul 01, 2022
138.72
144.84
138.36
143.38
597,752
+3.64(+2.60%)
Jun 30, 2022
139.26
141.40
136.26
139.74
503,105
-3.23(-2.26%)
Jun 29, 2022
147.27
147.53
138.56
142.97
728,895
-4.63(-3.13%)
Jun 28, 2022
156.75
160.90
147.33
147.60
455,636
-7.06(-4.56%)
Jun 27, 2022
158.02
160.40
151.24
154.66
1,933,235
-1.00(-0.64%)
Jun 24, 2022
148.20
158.26
147.93
155.66
5,908,719
+8.84(+6.02%)
Jun 23, 2022
145.21
147.64
142.76
146.81
777,085
+1.46(+1.01%)
Jun 22, 2022
148.25
153.68
142.94
145.35
1,112,735
-6.52(-4.29%)
Jun 21, 2022
156.77
160.21
148.15
151.87
842,162
-0.94(-0.62%)
Jun 17, 2022
152.81
157.17
149.90
152.81
2,329,917
+0.38(+0.25%)
Jun 16, 2022
156.77
160.65
148.90
152.43
1,651,395
-11.98(-7.29%)
Jun 15, 2022
159.78
171.66
158.96
164.41
1,382,456
+12.09(+7.94%)
Jun 14, 2022
154.11
155.32
150.43
152.31
721,476
+1.25(+0.82%)
Jun 13, 2022
152.99
154.56
147.50
151.07
1,055,774
-8.61(-5.39%)
Jun 10, 2022
162.73
165.97
158.15
159.68
688,414
-4.96(-3.01%)
Jun 09, 2022
173.99
174.88
164.62
164.63
555,122
-10.59(-6.05%)
Jun 08, 2022
182.18
182.64
170.44
175.23
901,766
-9.61(-5.20%)
Jun 07, 2022
177.41
185.82
176.56
184.83
913,180
+2.82(+1.55%)
Jun 06, 2022
181.86
185.87
174.29
182.01
1,192,346
+0.10(+0.06%)
Jun 03, 2022
187.68
188.94
179.96
181.91
454,337
-6.19(-3.29%)
Jun 02, 2022
177.14
189.75
177.08
188.09
617,503
+10.04(+5.64%)
Jun 01, 2022
182.96
182.96
170.50
178.05
681,306
-2.74(-1.51%)
May 31, 2022
186.38
192.99
180.61
180.79
945,823
-10.17(-5.32%)
May 27, 2022
181.15
192.62
180.14
190.95
1,107,398
+15.15(+8.61%)
May 26, 2022
170.35
178.88
169.67
175.81
1,011,316
+5.70(+3.35%)
May 25, 2022
164.60
177.33
164.48
170.11
882,006
+3.59(+2.16%)
May 24, 2022
171.91
171.91
157.70
166.52
1,071,645
-8.87(-5.06%)
May 23, 2022
170.62
177.00
168.06
175.39
1,356,027
+9.42(+5.68%)
May 20, 2022
175.38
176.01
156.96
165.97
1,048,933
-4.79(-2.80%)
May 19, 2022
173.02
178.21
165.38
170.75
1,869,517
-6.20(-3.50%)
May 18, 2022
197.96
198.57
175.89
176.95
1,085,705
-25.25(-12.49%)
May 17, 2022
201.54
206.15
199.18
202.20
674,975
+5.08(+2.58%)
May 16, 2022
196.15
200.06
190.64
197.12
789,913
+2.22(+1.14%)
May 13, 2022
210.02
217.47
194.83
194.90
1,690,444
-14.07(-6.73%)
May 12, 2022
210.39
216.44
201.00
208.97
732,053
-3.30(-1.55%)
May 11, 2022
215.65
224.53
207.47
212.26
1,275,031
-3.39(-1.57%)
May 10, 2022
219.36
229.32
210.32
215.66
838,234
-0.27(-0.12%)
May 09, 2022
238.39
239.85
212.62
215.92
928,944
-27.17(-11.18%)
May 06, 2022
255.89
256.54
236.59
243.09
985,428
-16.95(-6.52%)
May 05, 2022
269.78
274.58
255.84
260.04
670,591
-16.64(-6.01%)
May 04, 2022
271.81
284.08
257.26
276.68
1,132,890
+5.63(+2.08%)
May 03, 2022
286.93
292.25
248.60
271.05
2,206,021
+4.49(+1.68%)
May 02, 2022
249.99
278.46
246.74
266.56
1,782,152
+12.25(+4.82%)
Apr 29, 2022
259.43
268.69
253.45
254.31
611,507
-5.11(-1.97%)
Apr 28, 2022
269.46
271.78
243.89
259.43
950,424
-4.29(-1.63%)
Apr 27, 2022
261.70
276.14
254.07
263.72
1,089,854
+3.84(+1.48%)
Apr 26, 2022
279.02
282.22
255.94
259.88
1,395,709
-24.86(-8.73%)
Apr 25, 2022
272.70
288.13
272.08
284.75
1,588,605
+1.55(+0.55%)
Apr 22, 2022
291.30
295.54
278.38
283.20
855,040
-10.21(-3.48%)
Apr 21, 2022
306.55
311.44
288.99
293.41
1,245,151
-10.07(-3.32%)
Apr 20, 2022
275.53
308.62
275.53
303.48
1,877,003
+32.37(+11.94%)
Apr 19, 2022
254.83
271.79
253.18
271.11
620,726
+17.93(+7.08%)
Apr 18, 2022
249.87
258.42
246.53
253.19
528,711
+1.01(+0.40%)
Apr 14, 2022
255.76
260.91
244.95
252.18
572,317
-4.04(-1.58%)
Apr 13, 2022
248.02
256.42
245.52
256.21
562,518
+11.30(+4.61%)
Apr 12, 2022
245.78
257.56
241.72
244.92
847,637
+1.15(+0.47%)
Apr 11, 2022
229.65
248.83
228.97
243.77
795,306
+11.27(+4.85%)
Apr 08, 2022
237.16
244.87
231.45
232.50
956,837
-6.62(-2.77%)
Apr 07, 2022
233.75
243.26
227.39
239.12
749,529
+4.98(+2.13%)
Apr 06, 2022
247.53
251.28
224.57
234.14
1,526,724
-28.76(-10.94%)
Apr 05, 2022
265.40
271.61
257.30
262.90
731,588
-6.68(-2.48%)
Apr 04, 2022
247.74
273.91
247.74
269.58
1,163,185
+22.00(+8.89%)
Apr 01, 2022
252.98
264.36
236.70
247.58
1,615,318
-2.58(-1.03%)
Mar 31, 2022
242.04
252.93
239.91
250.16
794,585
+6.51(+2.67%)
Mar 30, 2022
251.09
255.77
242.87
243.66
905,504
-12.76(-4.98%)
Mar 29, 2022
250.20
258.90
240.78
256.42
771,566
+9.98(+4.05%)
Mar 28, 2022
249.65
249.73
240.08
246.44
1,151,367
-3.32(-1.33%)
Mar 25, 2022
258.43
259.37
246.44
249.75
1,199,645
-5.83(-2.28%)
Mar 24, 2022
253.69
257.96
246.02
255.59
902,090
+1.10(+0.43%)
Mar 23, 2022
260.39
269.57
253.92
254.49
672,808
-11.34(-4.26%)
Mar 22, 2022
262.30
274.50
259.99
265.82
1,675,149
+7.74(+3.00%)
Mar 21, 2022
272.17
272.17
253.11
258.08
1,399,685
-10.93(-4.06%)
Mar 18, 2022
283.38
284.04
260.45
269.00
1,973,964
-14.13(-4.99%)
Mar 17, 2022
262.85
284.40
260.99
283.13
1,329,956
+15.69(+5.87%)
Mar 16, 2022
227.47
268.78
223.37
267.45
3,514,573
+47.37(+21.53%)
Mar 15, 2022
205.09
220.20
203.47
220.07
967,954
+17.57(+8.67%)
Mar 14, 2022
198.32
214.22
196.68
202.51
1,606,361
+4.88(+2.47%)
Mar 11, 2022
190.63
200.24
190.63
197.62
1,020,843
+6.37(+3.33%)
Mar 10, 2022
177.86
191.40
177.12
191.26
810,061
+6.23(+3.37%)
Mar 09, 2022
172.44
188.12
171.34
185.02
901,295
+18.35(+11.01%)
Mar 08, 2022
154.84
172.67
154.84
166.68
1,137,596
+12.47(+8.09%)
Mar 07, 2022
166.83
168.22
153.19
154.20
795,433
-11.75(-7.08%)
Mar 04, 2022
171.27
171.30
161.67
165.96
576,136
-6.39(-3.71%)
Mar 03, 2022
177.84
180.43
169.93
172.35
462,943
-6.90(-3.85%)
Mar 02, 2022
174.81
181.56
174.09
179.25
709,112
+7.94(+4.64%)
Mar 01, 2022
174.00
177.18
169.06
171.30
1,201,799
-2.98(-1.71%)
Feb 28, 2022
169.91
178.10
169.18
174.29
1,387,505
+3.26(+1.91%)
Feb 25, 2022
159.26
172.85
160.70
171.03
1,565,199
+11.64(+7.30%)
Feb 24, 2022
134.79
160.88
134.72
159.39
1,195,767
+17.33(+12.20%)
Feb 23, 2022
144.24
149.25
141.26
142.06
1,105,897
-1.25(-0.88%)
Feb 22, 2022
150.86
150.86
142.33
143.31
1,409,911
-9.13(-5.99%)
Feb 18, 2022
152.44
0
-4.50(-2.87%)
Feb 17, 2022
164.84
167.73
156.02
156.95
1,183,323
-9.13(-5.50%)
Feb 16, 2022
160.29
167.90
156.89
166.08
1,003,510
+3.37(+2.07%)
Feb 15, 2022
180.88
181.68
156.41
162.71
3,850,480
-22.29(-12.05%)
Feb 14, 2022
174.80
192.03
173.40
185.00
2,377,431
+12.79(+7.43%)
Feb 11, 2022
182.77
184.46
168.50
172.21
773,232
-8.51(-4.71%)
Feb 10, 2022
188.14
192.99
177.97
180.72
901,806
-9.93(-5.21%)
Feb 09, 2022
179.95
191.55
179.95
190.65
1,065,967
+12.66(+7.12%)
Feb 08, 2022
178.02
181.46
174.58
177.98
704,753
+0.38(+0.21%)
Feb 07, 2022
172.81
180.96
171.70
177.60
1,395,359
+6.19(+3.61%)
Feb 04, 2022
165.01
173.29
162.67
171.42
716,764
+5.81(+3.51%)
Feb 03, 2022
167.10
165.61
483,263
-5.42(-3.17%)
Feb 02, 2022
171.35
172.94
168.76
171.03
498,534
+0.97(+0.57%)
Feb 01, 2022
170.26
172.21
160.89
170.06
674,992
+2.67(+1.60%)
Jan 31, 2022
158.20
167.71
167.39
757,679
+10.22(+6.50%)
Jan 28, 2022
156.29
157.37
149.43
157.17
742,032
+0.87(+0.56%)
Jan 27, 2022
162.85
167.32
152.82
156.29
753,784
-6.70(-4.11%)
Jan 26, 2022
168.17
175.40
160.66
162.99
906,653
+1.93(+1.20%)
Jan 25, 2022
161.76
164.53
154.21
161.06
1,070,579
-6.56(-3.92%)
Jan 24, 2022
162.31
170.10
154.39
167.63
1,317,054
+1.27(+0.77%)
Jan 21, 2022
174.31
175.84
164.00
166.35
1,246,871
-10.46(-5.92%)
Jan 20, 2022
177.80
187.96
173.27
176.81
897,038
-1.51(-0.85%)
Jan 19, 2022
184.70
185.27
176.66
178.33
1,015,676
-4.94(-2.70%)
Jan 18, 2022
181.38
186.60
179.90
183.27
956,914
-2.30(-1.24%)
Jan 14, 2022
185.56
0
+3.22(+1.77%)
Jan 13, 2022
182.90
188.19
181.56
182.34
848,356
-0.12(-0.07%)
Jan 12, 2022
190.39
191.68
182.01
182.47
661,188
-6.44(-3.41%)
Jan 11, 2022
188.79
191.52
184.32
188.91
742,100
-0.73(-0.39%)
Jan 10, 2022
185.94
189.99
180.42
189.64
958,586
+2.41(+1.29%)
Jan 07, 2022
190.48
191.98
184.62
187.23
542,513
-2.79(-1.47%)
Jan 06, 2022
194.77
196.79
186.01
190.02
696,797
+4.84(+2.62%)
Jan 05, 2022
193.21
194.03
183.46
185.18
1,327,593
-7.25(-3.77%)
Jan 04, 2022
195.59
198.46
189.37
192.43
718,584
+0.29(+0.15%)
Jan 03, 2022
199.28
202.75
191.65
192.13
829,507
-4.89(-2.48%)
Dec 31, 2021
195.33
198.95
193.82
197.02
922,217
+2.26(+1.16%)
Dec 30, 2021
196.25
199.27
194.04
194.76
571,431
-1.49(-0.76%)
Dec 29, 2021
199.14
199.57
192.95
196.25
601,921
-3.56(-1.78%)
Dec 28, 2021
212.03
213.91
198.46
199.82
672,225
-12.27(-5.78%)
Dec 27, 2021
212.76
217.61
205.72
212.08
956,787
-0.68(-0.32%)
Dec 23, 2021
209.96
214.54
206.50
212.76
833,324
+6.68(+3.24%)
Dec 22, 2021
211.65
213.82
203.34
206.08
868,682
-8.05(-3.76%)
Dec 21, 2021
207.04
217.38
207.04
214.13
1,045,624
+11.91(+5.89%)
Dec 20, 2021
202.22
203.85
195.24
202.22
927,750
-3.51(-1.71%)
Dec 17, 2021
199.52
211.47
197.60
205.74
4,026,078
+0.27(+0.13%)
Dec 16, 2021
217.87
217.87
201.88
205.47
994,846
-9.79(-4.55%)
Dec 15, 2021
217.11
218.51
210.21
215.26
919,583
+0.47(+0.22%)
Dec 14, 2021
221.34
223.00
213.37
214.78
1,482,122
-9.32(-4.16%)
Dec 13, 2021
231.12
231.12
218.23
224.10
1,461,214
-7.71(-3.32%)
Dec 10, 2021
236.19
236.19
225.46
231.81
2,259,165
-2.12(-0.91%)
Dec 09, 2021
233.76
236.92
227.24
233.93
695,539
-1.84(-0.78%)
Dec 08, 2021
240.75
246.44
229.93
235.77
805,881
-4.36(-1.82%)
Dec 07, 2021
256.53
260.00
239.15
240.13
756,867
-11.93(-4.73%)
Dec 06, 2021
253.84
261.58
232.60
252.06
988,474
+3.88(+1.56%)
Dec 03, 2021
257.48
260.83
242.28
248.19
915,058
-6.56(-2.57%)
Dec 02, 2021
242.29
260.32
238.50
254.74
1,324,405
+14.11(+5.86%)
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.