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
Northrop Grumman
(NY:
NOC
)
440.04
-4.74 (-1.07%)
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 (%)
Dec 31, 2018
222.48
225.78
221.03
223.94
1,215,666
+2.42(+1.09%)
Dec 28, 2018
220.71
225.15
218.61
221.51
1,391,192
+2.45(+1.12%)
Dec 27, 2018
211.27
219.11
208.48
219.06
1,370,226
+6.34(+2.98%)
Dec 26, 2018
207.14
213.12
204.49
212.72
1,788,835
+5.86(+2.83%)
Dec 24, 2018
212.69
214.16
206.77
206.86
890,643
-8.24(-3.83%)
Dec 21, 2018
217.88
221.53
213.84
215.10
3,340,349
-7.66(-3.44%)
Dec 20, 2018
229.88
231.34
221.02
222.76
1,666,437
-8.90(-3.84%)
Dec 19, 2018
234.82
239.43
229.43
231.66
1,434,986
-3.28(-1.40%)
Dec 18, 2018
237.02
239.17
232.51
234.94
1,100,896
-0.27(-0.12%)
Dec 17, 2018
238.81
240.53
233.93
235.22
1,129,614
-5.00(-2.08%)
Dec 14, 2018
242.31
244.35
239.04
240.22
1,209,105
-4.70(-1.92%)
Dec 13, 2018
246.59
247.40
242.79
244.92
1,899,894
-2.07(-0.84%)
Dec 12, 2018
247.04
249.48
246.44
246.99
1,604,800
+1.93(+0.79%)
Dec 11, 2018
251.50
255.14
241.57
245.06
2,104,489
-2.04(-0.83%)
Dec 10, 2018
238.30
248.72
238.30
247.10
3,291,891
+11.60(+4.93%)
Dec 07, 2018
234.95
238.68
233.50
235.49
1,920,176
+0.48(+0.21%)
Dec 06, 2018
225.43
235.01
224.55
235.01
2,945,245
+6.56(+2.87%)
Dec 04, 2018
237.94
238.85
227.35
228.45
3,163,511
-10.63(-4.45%)
Dec 03, 2018
239.95
242.75
236.89
239.09
2,353,478
+1.45(+0.61%)
Nov 30, 2018
238.28
238.57
233.03
237.63
4,381,365
+0.38(+0.16%)
Nov 29, 2018
239.55
239.85
235.19
237.26
1,787,389
-2.41(-1.01%)
Nov 28, 2018
237.72
240.27
236.24
239.67
1,338,923
+2.71(+1.14%)
Nov 27, 2018
240.51
240.98
233.05
236.96
1,866,708
-5.06(-2.09%)
Nov 26, 2018
244.00
246.48
240.08
242.02
1,129,915
-0.63(-0.26%)
Nov 23, 2018
242.18
244.55
241.51
242.65
454,522
-1.02(-0.42%)
Nov 21, 2018
243.67
243.67
243.67
0
+0.82(+0.34%)
Nov 20, 2018
239.17
243.91
235.62
242.85
1,640,603
-2.23(-0.91%)
Nov 19, 2018
248.47
248.47
242.58
245.08
1,922,496
-3.08(-1.24%)
Nov 16, 2018
246.69
250.51
245.65
248.15
1,123,287
+0.26(+0.11%)
Nov 15, 2018
245.09
250.21
243.17
247.89
1,054,594
+1.48(+0.60%)
Nov 14, 2018
251.12
252.26
246.10
246.41
1,680,955
-2.66(-1.07%)
Nov 13, 2018
252.20
254.10
248.50
249.06
1,612,523
-3.56(-1.41%)
Nov 12, 2018
259.93
259.93
252.42
252.62
998,512
-7.44(-2.86%)
Nov 09, 2018
256.53
261.42
254.86
260.07
864,109
+1.55(+0.60%)
Nov 08, 2018
260.88
262.62
254.41
258.52
1,606,127
-1.71(-0.66%)
Nov 07, 2018
258.49
260.29
255.21
260.23
1,651,499
+2.88(+1.12%)
Nov 06, 2018
253.40
257.76
253.40
257.35
2,114,845
+3.00(+1.18%)
Nov 05, 2018
250.64
255.09
250.06
254.34
1,406,055
+5.13(+2.06%)
Nov 02, 2018
249.87
252.89
247.77
249.21
2,016,181
+0.59(+0.24%)
Nov 01, 2018
239.81
249.07
239.56
248.62
1,987,384
+10.19(+4.28%)
Oct 31, 2018
240.05
242.86
238.16
238.42
1,703,887
+0.77(+0.33%)
Oct 30, 2018
231.35
237.79
229.06
237.65
2,695,031
+4.37(+1.87%)
Oct 29, 2018
248.84
249.30
230.39
233.28
2,769,447
-12.32(-5.02%)
Oct 26, 2018
243.12
247.51
239.87
245.60
2,166,041
-0.13(-0.05%)
Oct 25, 2018
260.52
261.21
244.39
245.73
3,007,804
-14.45(-5.56%)
Oct 24, 2018
282.50
283.07
259.54
260.19
2,654,005
-16.62(-6.00%)
Oct 23, 2018
275.55
281.90
272.67
276.81
1,468,725
-2.39(-0.86%)
Oct 22, 2018
280.82
280.82
277.92
279.20
839,880
-0.84(-0.30%)
Oct 19, 2018
280.11
282.38
279.02
280.04
1,535,840
-0.48(-0.17%)
Oct 18, 2018
280.30
282.38
276.91
280.52
1,072,560
-1.18(-0.42%)
Oct 17, 2018
283.59
284.54
281.35
281.70
1,206,459
-2.36(-0.83%)
Oct 16, 2018
278.93
284.29
277.68
284.06
1,301,916
+5.91(+2.12%)
Oct 15, 2018
275.88
280.24
275.55
278.15
985,135
+2.94(+1.07%)
Oct 12, 2018
273.85
275.66
268.47
275.21
1,505,846
+4.32(+1.60%)
Oct 11, 2018
280.20
280.80
269.61
270.89
1,511,361
-10.40(-3.70%)
Oct 10, 2018
285.11
285.61
279.31
281.29
1,594,396
-4.69(-1.64%)
Oct 09, 2018
289.34
289.57
285.86
285.98
959,667
-4.37(-1.50%)
Oct 08, 2018
290.06
292.08
288.17
290.35
852,433
-1.22(-0.42%)
Oct 05, 2018
289.97
292.48
288.16
291.57
1,193,492
+2.05(+0.71%)
Oct 04, 2018
289.22
289.79
287.26
289.52
865,321
+0.42(+0.14%)
Oct 03, 2018
291.26
292.82
288.98
289.10
964,037
-1.04(-0.36%)
Oct 02, 2018
290.44
290.95
289.30
290.14
831,551
+0.25(+0.08%)
Oct 01, 2018
289.49
290.75
287.71
289.89
913,710
+1.03(+0.36%)
Sep 28, 2018
287.99
289.10
286.80
288.87
1,116,035
+0.55(+0.19%)
Sep 27, 2018
286.05
288.39
284.42
288.32
1,412,031
+1.99(+0.70%)
Sep 26, 2018
287.15
288.11
284.94
286.33
1,643,269
+0.15(+0.05%)
Sep 25, 2018
279.14
286.47
278.62
286.17
1,282,632
+7.56(+2.71%)
Sep 24, 2018
279.12
279.52
276.79
278.62
896,031
-0.53(-0.19%)
Sep 21, 2018
275.79
280.27
275.57
279.14
1,859,730
+4.81(+1.75%)
Sep 20, 2018
283.80
284.75
270.02
274.34
2,711,081
-9.88(-3.47%)
Sep 19, 2018
289.13
290.44
283.04
284.21
2,003,182
-4.89(-1.69%)
Sep 18, 2018
283.46
289.49
283.46
289.10
1,439,393
+6.02(+2.13%)
Sep 17, 2018
279.83
283.52
279.44
283.09
1,225,421
+3.35(+1.20%)
Sep 14, 2018
276.51
280.09
275.80
279.74
920,691
+3.58(+1.30%)
Sep 13, 2018
276.24
280.37
273.08
276.16
1,306,663
-0.11(-0.04%)
Sep 12, 2018
274.92
277.08
274.38
276.27
988,235
+0.51(+0.18%)
Sep 11, 2018
275.69
278.00
274.69
275.76
1,376,698
-0.88(-0.32%)
Sep 10, 2018
273.86
276.71
271.75
276.64
1,951,143
+3.11(+1.14%)
Sep 07, 2018
274.17
274.28
271.62
273.53
813,680
-1.06(-0.39%)
Sep 06, 2018
270.36
275.04
270.36
274.59
1,286,571
+4.50(+1.66%)
Sep 05, 2018
270.28
271.37
269.19
270.10
710,431
-0.82(-0.30%)
Sep 04, 2018
270.94
271.88
269.61
270.92
1,208,133
-0.76(-0.28%)
Aug 31, 2018
271.68
271.68
271.68
0
-0.18(-0.07%)
Aug 30, 2018
270.35
272.60
269.58
271.86
1,112,386
+1.44(+0.53%)
Aug 29, 2018
272.43
273.60
269.71
270.43
1,355,111
-3.00(-1.10%)
Aug 28, 2018
273.46
273.75
271.33
273.43
876,318
+0.25(+0.09%)
Aug 27, 2018
272.31
273.87
271.37
273.17
698,979
+1.90(+0.70%)
Aug 24, 2018
269.74
272.92
269.74
271.27
1,071,759
+1.51(+0.56%)
Aug 23, 2018
268.88
271.65
268.09
269.76
1,554,522
+0.31(+0.11%)
Aug 22, 2018
269.32
271.22
268.96
269.45
1,086,387
-0.85(-0.32%)
Aug 21, 2018
269.05
270.81
268.90
270.31
1,823,411
+0.62(+0.23%)
Aug 20, 2018
267.42
270.69
266.79
269.69
1,290,907
+2.82(+1.06%)
Aug 17, 2018
264.01
268.15
263.59
266.87
1,243,663
+2.18(+0.82%)
Aug 16, 2018
264.94
266.27
264.04
264.69
1,031,415
+0.44(+0.16%)
Aug 15, 2018
265.22
265.78
262.89
264.26
1,164,961
-2.13(-0.80%)
Aug 14, 2018
265.59
268.60
264.73
266.39
1,047,441
+1.67(+0.63%)
Aug 13, 2018
264.00
265.99
263.15
264.72
988,857
+0.63(+0.24%)
Aug 10, 2018
263.64
267.15
262.25
264.09
1,089,446
-0.10(-0.04%)
Aug 09, 2018
268.06
268.07
262.76
264.19
1,825,399
-3.19(-1.19%)
Aug 08, 2018
267.78
268.15
265.84
267.38
745,309
-0.28(-0.10%)
Aug 07, 2018
268.05
269.98
265.62
267.66
1,193,522
-0.15(-0.06%)
Aug 06, 2018
268.79
269.27
265.05
267.81
1,099,792
-1.65(-0.61%)
Aug 03, 2018
270.53
270.75
267.42
269.46
776,600
-1.31(-0.48%)
Aug 02, 2018
269.87
272.06
268.98
270.77
1,019,660
-2.00(-0.73%)
Aug 01, 2018
271.95
273.28
269.90
272.77
1,628,841
+0.37(+0.14%)
Jul 31, 2018
268.96
274.27
267.17
272.40
1,901,752
+5.13(+1.92%)
Jul 30, 2018
272.56
273.44
266.66
267.27
1,404,010
-6.18(-2.26%)
Jul 27, 2018
268.32
274.28
268.32
273.45
2,366,975
+5.75(+2.15%)
Jul 26, 2018
266.06
267.88
260.25
267.70
3,537,134
-0.17(-0.06%)
Jul 25, 2018
281.02
283.62
265.86
267.88
4,953,701
-18.74(-6.54%)
Jul 24, 2018
290.22
293.51
281.52
286.61
2,125,070
-0.45(-0.16%)
Jul 23, 2018
293.65
286.78
287.07
868,643
-6.58(-2.24%)
Jul 20, 2018
292.56
294.87
291.37
293.65
751,521
-0.21(-0.07%)
Jul 19, 2018
292.76
294.08
291.01
293.86
944,569
+0.41(+0.14%)
Jul 18, 2018
292.05
294.08
290.56
293.45
1,016,153
+2.27(+0.78%)
Jul 17, 2018
290.95
292.38
289.80
291.17
841,425
+0.79(+0.27%)
Jul 16, 2018
292.61
294.14
290.16
290.38
670,232
-1.27(-0.44%)
Jul 13, 2018
290.04
292.18
287.51
291.65
1,565,029
-0.36(-0.12%)
Jul 12, 2018
292.36
284.68
292.02
1,341,735
+9.39(+3.32%)
Jul 11, 2018
283.84
285.17
281.97
282.62
794,927
-3.04(-1.06%)
Jul 10, 2018
284.42
286.01
283.35
285.66
883,487
+1.29(+0.45%)
Jul 09, 2018
279.65
285.86
279.32
284.37
953,212
+5.75(+2.06%)
Jul 06, 2018
278.64
281.10
276.60
278.63
761,386
-0.81(-0.29%)
Jul 05, 2018
280.60
281.49
276.99
279.43
738,659
-0.54(-0.19%)
Jul 03, 2018
279.97
279.97
279.97
0
-0.03(-0.01%)
Jul 02, 2018
277.79
281.91
276.14
280.00
702,389
+1.06(+0.38%)
Jun 29, 2018
279.62
283.63
278.70
278.94
766,754
-0.02(-0.01%)
Jun 28, 2018
278.06
280.78
274.69
278.95
970,591
+1.02(+0.37%)
Jun 27, 2018
280.96
283.96
277.83
277.93
1,161,957
-2.49(-0.89%)
Jun 26, 2018
284.80
285.68
280.19
280.42
1,243,316
-3.97(-1.40%)
Jun 25, 2018
280.47
285.49
280.12
284.39
1,368,756
+1.50(+0.53%)
Jun 22, 2018
285.55
286.88
282.28
282.89
1,053,720
-1.26(-0.44%)
Jun 21, 2018
281.88
284.55
278.54
284.15
1,821,074
+1.24(+0.44%)
Jun 20, 2018
284.94
285.64
282.43
282.90
1,102,704
-1.60(-0.56%)
Jun 19, 2018
289.01
290.74
283.76
284.50
1,233,275
-7.78(-2.66%)
Jun 18, 2018
290.81
293.20
290.14
292.28
1,029,405
+0.82(+0.28%)
Jun 15, 2018
292.41
292.41
291.46
1,699,083
-0.94(-0.32%)
Jun 14, 2018
297.36
299.15
291.45
292.41
1,252,472
-4.77(-1.60%)
Jun 13, 2018
298.40
300.28
296.12
297.17
1,024,679
-1.39(-0.46%)
Jun 12, 2018
304.51
304.51
296.60
298.56
1,350,338
-4.54(-1.50%)
Jun 11, 2018
306.86
308.07
302.61
303.10
952,557
-3.87(-1.26%)
Jun 08, 2018
307.28
307.49
304.72
306.97
936,664
+0.51(+0.17%)
Jun 07, 2018
305.20
308.34
304.91
306.47
826,180
+2.58(+0.85%)
Jun 06, 2018
305.72
303.88
1,499,363
+5.47(+1.83%)
Jun 05, 2018
302.17
302.26
297.73
298.42
954,860
-3.28(-1.09%)
Jun 04, 2018
299.15
302.02
298.51
301.70
755,329
+2.56(+0.85%)
Jun 01, 2018
297.01
299.32
297.01
299.14
975,426
+3.57(+1.21%)
May 31, 2018
298.18
299.67
294.98
295.57
2,354,230
-3.90(-1.30%)
May 30, 2018
296.31
299.86
294.17
299.47
811,672
+4.60(+1.56%)
May 29, 2018
298.18
299.43
292.38
294.87
1,176,407
-4.92(-1.64%)
May 25, 2018
299.80
299.80
299.80
0
-0.80(-0.26%)
May 24, 2018
296.25
301.26
295.43
300.59
1,537,320
+4.14(+1.40%)
May 23, 2018
291.81
296.57
290.99
296.45
913,767
+3.37(+1.15%)
May 22, 2018
298.19
298.19
291.90
293.09
1,724,158
-6.19(-2.07%)
May 21, 2018
298.69
300.70
297.09
299.28
813,723
+2.11(+0.71%)
May 18, 2018
293.67
298.31
293.54
297.17
1,312,605
+4.06(+1.39%)
May 17, 2018
290.05
294.21
289.62
293.10
1,121,971
+3.03(+1.05%)
May 16, 2018
290.67
293.46
289.20
290.07
1,087,819
+1.07(+0.37%)
May 15, 2018
286.63
292.05
286.63
288.99
1,383,391
+1.13(+0.39%)
May 14, 2018
293.68
294.08
287.29
287.87
1,320,404
-5.94(-2.02%)
May 11, 2018
295.03
295.30
292.98
293.81
915,473
-1.00(-0.34%)
May 10, 2018
297.69
298.50
294.26
294.81
1,361,882
-1.06(-0.36%)
May 09, 2018
298.23
299.52
294.62
295.88
1,294,715
-1.52(-0.51%)
May 08, 2018
288.44
298.25
287.46
297.39
2,275,779
+10.97(+3.83%)
May 07, 2018
285.06
288.45
283.86
286.43
1,299,073
+2.96(+1.04%)
May 04, 2018
283.09
284.71
281.38
283.47
1,100,129
-1.65(-0.58%)
May 03, 2018
276.29
288.68
274.60
285.12
2,202,126
+7.70(+2.77%)
May 02, 2018
277.48
285.06
275.67
277.42
2,397,075
-0.05(-0.02%)
May 01, 2018
291.02
291.50
273.08
277.48
3,637,813
-13.39(-4.60%)
Apr 30, 2018
291.79
294.90
290.24
290.86
1,217,980
+0.17(+0.06%)
Apr 27, 2018
300.76
301.10
289.77
290.69
1,632,381
-10.94(-3.63%)
Apr 26, 2018
302.57
306.98
296.02
301.63
1,513,693
+1.21(+0.40%)
Apr 25, 2018
304.38
307.69
287.22
300.42
2,374,857
-8.04(-2.61%)
Apr 24, 2018
323.46
324.56
300.46
308.46
2,086,951
-13.19(-4.10%)
Apr 23, 2018
322.14
324.13
318.91
321.64
981,335
+0.18(+0.06%)
Apr 20, 2018
324.68
324.68
320.30
321.46
723,356
-1.90(-0.59%)
Apr 19, 2018
323.15
325.04
321.71
323.36
749,410
+0.29(+0.09%)
Apr 18, 2018
322.55
324.65
319.82
323.07
693,444
+2.40(+0.75%)
Apr 17, 2018
318.70
321.55
316.07
320.67
1,378,736
+2.97(+0.94%)
Apr 16, 2018
318.96
319.72
316.75
317.70
931,593
+1.04(+0.33%)
Apr 13, 2018
319.35
319.71
314.96
316.66
800,088
-1.31(-0.41%)
Apr 12, 2018
315.24
319.33
315.08
317.97
771,354
+4.88(+1.56%)
Apr 11, 2018
312.19
317.28
311.65
313.09
879,877
-0.08(-0.03%)
Apr 10, 2018
318.21
318.74
310.59
313.17
1,148,942
-0.77(-0.24%)
Apr 09, 2018
319.38
320.63
313.14
313.94
1,064,761
-3.73(-1.17%)
Apr 06, 2018
322.17
324.79
315.64
317.67
1,195,154
-7.51(-2.31%)
Apr 05, 2018
320.64
325.94
318.42
325.18
1,176,323
+5.95(+1.86%)
Apr 04, 2018
307.26
319.33
305.29
319.22
1,050,726
+6.68(+2.14%)
Apr 03, 2018
312.81
313.99
307.67
312.54
1,133,366
+0.47(+0.15%)
Apr 02, 2018
315.44
316.51
305.94
312.07
1,153,219
-3.25(-1.03%)
Mar 29, 2018
315.32
315.32
315.32
0
+3.98(+1.28%)
Mar 28, 2018
316.58
316.72
308.64
311.34
1,022,350
-4.14(-1.31%)
Mar 27, 2018
321.55
323.79
313.66
315.48
1,259,809
-5.37(-1.67%)
Mar 26, 2018
316.12
321.39
315.61
320.84
1,112,851
+8.55(+2.74%)
Mar 23, 2018
307.73
322.41
306.89
312.30
1,757,266
+6.27(+2.05%)
Mar 22, 2018
311.43
312.55
305.37
306.03
852,898
-7.58(-2.42%)
Mar 21, 2018
314.25
316.68
312.41
313.61
672,208
-0.32(-0.10%)
Mar 20, 2018
311.87
315.89
311.27
313.93
702,046
+2.39(+0.77%)
Mar 19, 2018
305.44
312.09
304.29
311.54
1,111,814
+5.69(+1.86%)
Mar 16, 2018
307.69
309.98
305.46
305.85
1,404,912
-1.98(-0.64%)
Mar 15, 2018
307.90
309.38
305.75
307.83
1,174,691
+0.65(+0.21%)
Mar 14, 2018
313.13
313.13
305.88
307.18
898,426
-3.82(-1.23%)
Mar 13, 2018
312.75
314.89
309.66
311.00
1,048,647
-0.35(-0.11%)
Mar 12, 2018
318.67
318.67
309.47
311.35
1,039,166
-4.44(-1.41%)
Mar 09, 2018
313.62
316.00
310.71
315.79
866,332
+2.96(+0.95%)
Mar 08, 2018
314.40
314.51
310.94
312.83
715,524
-0.42(-0.13%)
Mar 07, 2018
313.80
313.25
963,016
+4.47(+1.45%)
Mar 06, 2018
312.00
312.69
307.83
308.77
1,005,191
-2.64(-0.85%)
Mar 05, 2018
307.94
311.95
304.87
311.41
1,535,463
+1.57(+0.51%)
Mar 02, 2018
304.09
311.32
302.03
309.84
1,270,272
+4.16(+1.36%)
Mar 01, 2018
316.10
316.78
303.59
305.68
1,622,714
-9.45(-3.00%)
Feb 28, 2018
318.96
321.63
314.89
315.13
1,131,656
-3.26(-1.02%)
Feb 27, 2018
319.28
323.58
318.32
318.39
972,996
-1.29(-0.40%)
Feb 26, 2018
317.97
320.35
317.03
319.68
560,534
+3.22(+1.02%)
Feb 23, 2018
315.09
316.51
313.44
316.45
938,626
+2.59(+0.83%)
Feb 22, 2018
316.70
317.40
312.86
313.86
935,681
-1.97(-0.62%)
Feb 21, 2018
317.17
320.77
315.47
315.83
1,485,353
+0.41(+0.13%)
Feb 20, 2018
317.30
319.74
313.81
315.42
1,290,725
-5.08(-1.58%)
Feb 16, 2018
320.49
320.49
320.49
0
-0.82(-0.26%)
Feb 15, 2018
317.79
321.31
317.39
321.31
1,462,989
+6.56(+2.09%)
Feb 14, 2018
311.63
315.47
308.25
314.75
1,706,690
+5.64(+1.82%)
Feb 13, 2018
301.70
310.03
301.70
309.12
997,838
+5.33(+1.75%)
Feb 12, 2018
301.23
307.30
297.60
303.79
1,427,115
+4.28(+1.43%)
Feb 09, 2018
295.21
304.29
291.20
299.51
1,943,859
+7.81(+2.68%)
Feb 08, 2018
304.66
307.59
291.20
291.69
1,676,851
-12.29(-4.04%)
Feb 07, 2018
294.17
307.33
293.50
303.98
2,329,055
+9.15(+3.10%)
Feb 06, 2018
282.78
296.19
281.79
294.84
1,906,235
+2.25(+0.77%)
Feb 05, 2018
300.46
304.92
284.73
292.59
1,690,017
-10.61(-3.50%)
Feb 02, 2018
306.90
309.84
303.14
303.20
1,362,934
-5.47(-1.77%)
Feb 01, 2018
314.36
306.31
308.67
1,616,420
+2.10(+0.68%)
Jan 31, 2018
306.66
309.87
305.75
306.57
1,464,333
+0.96(+0.32%)
Jan 30, 2018
301.84
307.24
301.84
305.60
1,441,082
+1.01(+0.33%)
Jan 29, 2018
302.49
307.23
301.63
304.60
1,526,779
+2.50(+0.83%)
Jan 26, 2018
293.56
302.10
291.35
302.09
1,441,675
+9.51(+3.25%)
Jan 25, 2018
285.15
293.48
283.11
292.59
1,561,697
+10.39(+3.68%)
Jan 24, 2018
282.19
284.77
281.49
282.20
947,962
-0.02(-0.01%)
Jan 23, 2018
283.79
283.90
281.49
282.21
725,882
-1.50(-0.53%)
Jan 22, 2018
284.57
285.01
282.29
283.71
812,359
-1.11(-0.39%)
Jan 19, 2018
284.69
285.56
283.31
284.82
970,797
+1.86(+0.66%)
Jan 18, 2018
285.83
286.92
282.69
282.95
665,023
-2.89(-1.01%)
Jan 17, 2018
283.57
286.11
282.07
285.84
681,055
+4.47(+1.59%)
Jan 16, 2018
285.76
286.92
281.18
281.37
818,566
-2.35(-0.83%)
Jan 12, 2018
283.72
283.72
283.72
0
+5.04(+1.81%)
Jan 11, 2018
278.07
278.82
277.52
278.68
547,799
+1.75(+0.63%)
Jan 10, 2018
278.49
278.61
275.81
276.93
750,959
-2.50(-0.90%)
Jan 09, 2018
278.39
281.72
277.92
279.43
920,707
+1.92(+0.69%)
Jan 08, 2018
278.14
278.49
276.89
277.52
733,995
+0.04(+0.01%)
Jan 05, 2018
278.26
279.30
276.57
277.48
936,169
-0.30(-0.11%)
Jan 04, 2018
276.00
277.92
275.13
277.78
646,922
+1.71(+0.62%)
Jan 03, 2018
274.35
276.61
274.23
276.07
802,041
+1.27(+0.46%)
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.