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
Coca-Cola Consolidated Inc
(NQ:
COKE
)
960.54
+15.21 (+1.61%)
Streaming Delayed Price
Updated: 1:08 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 (%)
Dec 31, 2018
172.31
173.51
166.62
170.10
30,033
-2.08(-1.21%)
Dec 28, 2018
169.87
175.65
168.87
172.18
33,161
+2.84(+1.68%)
Dec 27, 2018
167.11
171.02
166.13
169.34
19,421
+0.73(+0.43%)
Dec 26, 2018
162.40
169.43
159.82
168.61
47,387
+3.38(+2.04%)
Dec 24, 2018
169.27
169.69
165.23
165.23
22,316
-7.75(-4.48%)
Dec 21, 2018
179.67
188.20
170.50
172.98
191,149
-8.07(-4.46%)
Dec 20, 2018
180.91
182.99
177.40
181.06
31,452
-0.60(-0.33%)
Dec 19, 2018
191.31
191.31
179.47
181.66
36,277
-9.46(-4.95%)
Dec 18, 2018
194.82
196.02
189.88
191.12
29,709
-2.68(-1.39%)
Dec 17, 2018
200.78
200.78
193.59
193.80
27,777
-7.72(-3.83%)
Dec 14, 2018
205.35
207.73
199.50
201.52
24,610
-4.64(-2.25%)
Dec 13, 2018
207.72
208.82
203.69
206.16
31,888
-1.33(-0.64%)
Dec 12, 2018
205.16
209.38
205.16
207.49
29,371
+3.13(+1.53%)
Dec 11, 2018
210.97
210.97
204.36
204.37
39,394
-5.59(-2.66%)
Dec 10, 2018
208.56
210.86
205.60
209.96
23,468
+0.77(+0.37%)
Dec 07, 2018
204.85
210.24
204.82
209.19
33,578
+2.97(+1.44%)
Dec 06, 2018
201.08
206.75
195.79
206.22
37,172
+2.62(+1.29%)
Dec 04, 2018
207.97
207.97
201.27
203.60
49,221
-4.40(-2.12%)
Dec 03, 2018
205.94
208.22
198.62
208.00
45,722
+4.21(+2.07%)
Nov 30, 2018
199.12
204.54
198.55
203.79
35,977
+4.31(+2.16%)
Nov 29, 2018
204.25
208.82
198.78
199.49
43,766
-5.72(-2.79%)
Nov 28, 2018
197.32
212.72
196.92
205.21
87,477
+8.50(+4.32%)
Nov 27, 2018
191.24
196.72
190.49
196.72
43,537
+5.47(+2.86%)
Nov 26, 2018
191.79
194.68
187.72
191.25
41,972
-0.33(-0.17%)
Nov 23, 2018
189.95
192.09
188.86
191.58
14,495
+1.53(+0.80%)
Nov 21, 2018
190.05
190.05
190.05
0
+2.75(+1.47%)
Nov 20, 2018
190.81
190.91
186.62
187.30
34,997
-3.21(-1.69%)
Nov 19, 2018
186.00
191.71
185.98
190.51
47,168
+4.51(+2.42%)
Nov 16, 2018
184.50
186.95
183.12
186.00
33,266
+0.45(+0.24%)
Nov 15, 2018
181.97
185.92
181.54
185.55
26,775
+3.69(+2.03%)
Nov 14, 2018
183.22
185.39
179.84
181.86
30,215
-0.22(-0.12%)
Nov 13, 2018
183.53
184.62
179.91
182.08
41,934
+0.20(+0.11%)
Nov 12, 2018
184.50
186.06
180.62
181.88
38,793
-2.62(-1.42%)
Nov 09, 2018
175.92
186.35
175.25
184.50
85,407
+9.60(+5.49%)
Nov 08, 2018
174.64
177.27
167.28
174.90
57,616
+2.34(+1.36%)
Nov 07, 2018
172.51
174.83
169.41
172.56
30,155
+0.12(+0.07%)
Nov 06, 2018
168.69
176.18
168.69
172.44
54,343
+3.89(+2.31%)
Nov 05, 2018
167.56
169.32
165.67
168.55
42,666
+1.24(+0.74%)
Nov 02, 2018
166.62
169.36
165.69
167.31
38,793
+1.26(+0.76%)
Nov 01, 2018
166.05
169.18
164.74
166.06
36,460
+0.52(+0.31%)
Oct 31, 2018
167.32
167.91
163.12
165.54
45,263
-1.62(-0.97%)
Oct 30, 2018
162.30
167.27
158.54
167.16
45,267
+5.82(+3.61%)
Oct 29, 2018
160.49
161.45
158.44
161.34
19,998
+2.25(+1.42%)
Oct 26, 2018
158.69
160.12
155.52
159.09
17,623
-1.22(-0.76%)
Oct 25, 2018
162.24
162.24
158.04
160.31
33,249
-1.46(-0.90%)
Oct 24, 2018
158.77
166.05
156.23
161.76
43,025
+3.12(+1.97%)
Oct 23, 2018
156.17
159.47
155.01
158.64
21,037
+0.51(+0.32%)
Oct 22, 2018
156.06
158.80
154.30
158.13
24,925
+2.27(+1.46%)
Oct 19, 2018
154.30
157.07
154.30
155.86
29,868
+1.60(+1.04%)
Oct 18, 2018
156.38
156.38
153.38
154.26
20,505
-2.22(-1.42%)
Oct 17, 2018
157.76
158.38
154.58
156.49
20,373
-1.49(-0.95%)
Oct 16, 2018
156.07
158.47
155.16
157.98
22,188
+2.60(+1.68%)
Oct 15, 2018
156.07
159.85
154.53
155.38
29,106
+0.24(+0.15%)
Oct 12, 2018
156.79
159.91
153.69
155.14
29,242
-1.13(-0.72%)
Oct 11, 2018
161.41
163.39
155.84
156.27
31,571
-5.68(-3.51%)
Oct 10, 2018
161.34
165.11
160.70
161.94
34,762
+0.64(+0.40%)
Oct 09, 2018
161.10
163.74
161.10
161.30
26,143
+0.46(+0.29%)
Oct 08, 2018
157.38
162.24
157.38
160.84
31,238
+3.51(+2.23%)
Oct 05, 2018
159.79
161.97
155.62
157.33
31,644
-2.63(-1.65%)
Oct 04, 2018
161.73
162.30
159.35
159.96
19,743
-1.64(-1.01%)
Oct 03, 2018
165.14
167.57
160.89
161.60
54,733
-3.38(-2.05%)
Oct 02, 2018
168.24
170.38
163.60
164.98
39,946
-3.27(-1.94%)
Oct 01, 2018
174.54
174.54
167.67
168.25
49,199
-6.29(-3.60%)
Sep 28, 2018
172.37
175.21
171.68
174.54
57,649
+2.13(+1.23%)
Sep 27, 2018
170.98
173.08
170.98
172.41
16,366
+1.43(+0.83%)
Sep 26, 2018
169.52
171.94
168.50
170.98
32,807
+1.61(+0.95%)
Sep 25, 2018
170.58
171.15
168.81
169.38
20,290
-1.05(-0.62%)
Sep 24, 2018
174.00
175.47
167.57
170.43
36,223
-3.09(-1.78%)
Sep 21, 2018
175.70
176.65
173.31
173.52
54,516
-2.73(-1.55%)
Sep 20, 2018
175.31
176.63
175.31
176.25
25,715
+1.25(+0.71%)
Sep 19, 2018
175.56
177.11
174.21
175.00
35,842
-0.87(-0.50%)
Sep 18, 2018
176.07
177.41
173.31
175.88
39,835
-0.18(-0.10%)
Sep 17, 2018
176.34
178.08
173.54
176.06
32,485
-0.21(-0.12%)
Sep 14, 2018
176.18
177.89
175.00
176.27
23,498
+0.09(+0.05%)
Sep 13, 2018
178.84
178.84
175.29
176.18
27,278
-2.64(-1.48%)
Sep 12, 2018
173.59
178.83
172.22
178.83
43,666
+5.34(+3.08%)
Sep 11, 2018
173.01
174.41
170.91
173.48
23,792
+0.23(+0.13%)
Sep 10, 2018
171.40
174.12
170.44
173.25
62,621
+1.99(+1.16%)
Sep 07, 2018
170.92
172.35
168.17
171.26
86,682
+0.44(+0.26%)
Sep 06, 2018
167.56
171.07
162.62
170.82
57,863
+4.18(+2.51%)
Sep 05, 2018
163.61
167.56
160.83
166.64
62,281
+3.74(+2.30%)
Sep 04, 2018
161.65
163.15
158.58
162.89
68,651
+0.54(+0.33%)
Aug 31, 2018
162.36
162.36
162.36
0
+0.59(+0.37%)
Aug 30, 2018
157.78
161.80
157.78
161.76
39,524
+3.44(+2.17%)
Aug 29, 2018
157.99
159.91
156.95
158.32
49,285
+0.24(+0.15%)
Aug 28, 2018
160.74
162.78
157.65
158.09
43,186
-2.80(-1.74%)
Aug 27, 2018
162.59
165.11
160.86
160.89
45,357
-1.50(-0.93%)
Aug 24, 2018
161.86
164.60
161.24
162.40
74,254
+0.09(+0.05%)
Aug 23, 2018
164.50
166.08
161.91
162.31
87,461
-2.12(-1.29%)
Aug 22, 2018
165.16
166.42
163.89
164.43
70,010
-1.24(-0.75%)
Aug 21, 2018
165.17
167.12
163.74
165.67
71,043
+0.70(+0.42%)
Aug 20, 2018
167.15
168.52
163.92
164.97
74,805
-2.41(-1.44%)
Aug 17, 2018
165.21
168.47
162.98
167.38
80,207
+1.25(+0.75%)
Aug 16, 2018
165.56
167.14
161.01
166.13
120,567
+1.00(+0.60%)
Aug 15, 2018
162.76
166.14
158.12
165.13
173,580
+2.86(+1.76%)
Aug 14, 2018
158.68
162.75
157.14
162.27
120,864
+3.11(+1.96%)
Aug 13, 2018
153.08
159.96
150.36
159.16
118,719
+5.28(+3.43%)
Aug 10, 2018
158.47
159.52
149.51
153.88
81,251
-5.42(-3.40%)
Aug 09, 2018
137.88
163.91
136.68
159.30
163,391
+12.47(+8.49%)
Aug 08, 2018
144.81
147.50
142.70
146.84
59,260
+1.27(+0.87%)
Aug 07, 2018
145.70
146.40
141.41
145.56
95,155
+0.27(+0.19%)
Aug 06, 2018
143.60
147.16
143.60
145.29
39,923
+2.16(+1.51%)
Aug 03, 2018
141.88
145.21
141.88
143.13
41,565
+1.27(+0.90%)
Aug 02, 2018
142.09
142.75
140.95
141.86
38,598
+0.12(+0.09%)
Aug 01, 2018
139.46
142.71
137.80
141.73
70,211
+2.78(+2.00%)
Jul 31, 2018
137.44
139.41
135.64
138.96
47,619
+2.13(+1.55%)
Jul 30, 2018
133.64
137.11
132.14
136.83
38,929
+2.84(+2.12%)
Jul 27, 2018
132.71
134.70
132.33
133.99
62,035
+1.47(+1.11%)
Jul 26, 2018
131.79
133.71
131.77
132.52
35,272
+0.44(+0.33%)
Jul 25, 2018
132.51
132.86
129.61
132.08
41,806
-0.34(-0.26%)
Jul 24, 2018
133.67
133.86
130.56
132.42
39,434
-0.80(-0.60%)
Jul 23, 2018
132.14
133.33
131.42
133.23
48,610
+1.14(+0.86%)
Jul 20, 2018
129.94
132.62
129.94
132.09
42,411
+1.70(+1.30%)
Jul 19, 2018
128.22
130.66
127.13
130.39
48,966
+1.96(+1.53%)
Jul 18, 2018
129.72
129.79
126.37
128.43
37,778
-1.28(-0.99%)
Jul 17, 2018
128.28
130.78
128.28
129.71
23,781
+1.51(+1.18%)
Jul 16, 2018
129.62
129.72
127.19
128.20
34,610
-1.29(-1.00%)
Jul 13, 2018
130.16
131.04
128.48
129.49
27,068
-1.08(-0.83%)
Jul 12, 2018
131.37
132.81
129.99
130.57
36,214
-0.77(-0.59%)
Jul 11, 2018
131.75
132.43
130.17
131.34
42,574
-0.53(-0.41%)
Jul 10, 2018
131.89
131.99
130.03
131.88
30,502
+1.19(+0.91%)
Jul 09, 2018
132.35
132.35
130.17
130.68
58,840
-1.24(-0.94%)
Jul 06, 2018
128.23
132.29
127.63
131.93
63,978
+3.75(+2.92%)
Jul 05, 2018
128.03
128.32
126.78
128.18
68,475
+0.98(+0.77%)
Jul 03, 2018
127.20
127.20
127.20
0
+0.31(+0.24%)
Jul 02, 2018
128.49
128.49
125.02
126.89
53,961
-2.27(-1.75%)
Jun 29, 2018
129.15
129.61
127.57
129.16
35,393
+0.49(+0.38%)
Jun 28, 2018
124.14
129.27
123.69
128.67
50,977
+4.43(+3.56%)
Jun 27, 2018
128.72
129.22
124.15
124.24
45,182
-4.59(-3.56%)
Jun 26, 2018
130.08
130.70
127.36
128.83
50,463
-1.14(-0.87%)
Jun 25, 2018
128.66
130.18
128.06
129.97
56,365
+0.54(+0.42%)
Jun 22, 2018
126.34
129.44
125.30
129.42
78,563
+3.37(+2.68%)
Jun 21, 2018
123.87
126.17
123.73
126.05
47,454
+2.15(+1.74%)
Jun 20, 2018
126.02
126.02
122.50
123.90
64,419
-1.24(-0.99%)
Jun 19, 2018
124.77
126.64
124.46
125.14
60,589
-0.05(-0.04%)
Jun 18, 2018
128.11
128.31
124.54
125.19
70,514
-3.06(-2.38%)
Jun 15, 2018
127.01
127.01
128.25
86,189
+1.23(+0.97%)
Jun 14, 2018
126.78
128.22
125.43
127.01
34,163
+0.58(+0.46%)
Jun 13, 2018
128.76
129.50
125.81
126.43
60,034
-1.82(-1.42%)
Jun 12, 2018
125.05
128.81
125.05
128.25
92,682
+3.20(+2.56%)
Jun 11, 2018
124.26
125.69
121.23
125.05
42,189
+1.08(+0.87%)
Jun 08, 2018
123.18
125.05
123.09
123.97
65,200
+0.28(+0.22%)
Jun 07, 2018
121.77
123.77
121.39
123.69
44,989
+2.33(+1.92%)
Jun 06, 2018
122.54
122.81
120.95
121.36
45,287
-1.27(-1.04%)
Jun 05, 2018
124.05
124.23
121.62
122.63
40,281
-1.09(-0.88%)
Jun 04, 2018
121.93
124.00
120.82
123.72
65,877
+2.66(+2.19%)
Jun 01, 2018
122.08
122.31
120.53
121.06
50,790
-0.72(-0.59%)
May 31, 2018
123.91
124.66
119.55
121.78
65,613
-1.80(-1.45%)
May 30, 2018
122.34
125.29
122.14
123.57
56,572
+0.76(+0.62%)
May 29, 2018
121.13
123.30
121.13
122.81
56,526
+1.45(+1.20%)
May 25, 2018
121.36
121.36
121.36
0
-0.45(-0.37%)
May 24, 2018
122.60
124.33
121.39
121.81
61,790
-1.26(-1.03%)
May 23, 2018
122.96
123.98
121.61
123.07
54,563
+0.11(+0.09%)
May 22, 2018
123.52
123.52
121.55
122.95
40,987
-0.60(-0.49%)
May 21, 2018
123.97
124.84
122.78
123.55
53,730
+0.01(+0.01%)
May 18, 2018
124.37
124.58
122.63
123.55
52,872
-0.48(-0.38%)
May 17, 2018
120.89
125.06
120.67
124.02
111,670
+3.13(+2.59%)
May 16, 2018
121.58
122.93
120.00
120.89
92,315
-0.71(-0.58%)
May 15, 2018
121.05
124.44
120.19
121.59
136,513
+0.40(+0.33%)
May 14, 2018
125.06
126.16
121.15
121.19
200,158
-3.87(-3.10%)
May 11, 2018
131.73
133.67
124.25
125.06
163,744
-6.51(-4.95%)
May 10, 2018
128.36
134.64
127.60
131.57
229,826
+4.35(+3.42%)
May 09, 2018
152.69
152.79
126.80
127.22
452,184
-34.17(-21.17%)
May 08, 2018
157.77
162.63
156.75
161.39
53,178
+3.40(+2.15%)
May 07, 2018
157.55
160.63
157.17
157.99
43,487
+0.41(+0.26%)
May 04, 2018
155.56
159.19
154.87
157.58
28,283
+2.36(+1.52%)
May 03, 2018
156.54
158.95
154.88
155.22
29,870
-1.96(-1.25%)
May 02, 2018
161.55
161.55
156.86
157.18
30,221
-4.36(-2.70%)
May 01, 2018
160.74
161.96
158.35
161.54
30,611
+0.59(+0.37%)
Apr 30, 2018
160.70
161.84
159.62
160.94
32,278
+0.85(+0.53%)
Apr 27, 2018
161.59
161.98
158.78
160.09
51,679
-1.22(-0.76%)
Apr 26, 2018
158.56
162.01
158.56
161.32
27,439
+3.16(+2.00%)
Apr 25, 2018
159.79
161.53
157.07
158.15
32,391
-1.41(-0.88%)
Apr 24, 2018
161.55
161.68
158.68
159.57
24,835
-1.29(-0.80%)
Apr 23, 2018
162.31
163.98
152.69
160.85
37,007
-1.16(-0.72%)
Apr 20, 2018
161.54
163.03
160.77
162.02
61,781
+0.40(+0.25%)
Apr 19, 2018
166.16
166.16
161.61
161.62
40,713
-4.69(-2.82%)
Apr 18, 2018
167.49
168.42
166.04
166.31
71,015
-1.16(-0.69%)
Apr 17, 2018
167.79
169.07
163.56
167.47
50,047
+0.36(+0.22%)
Apr 16, 2018
165.77
167.86
165.38
167.10
21,839
+2.31(+1.40%)
Apr 13, 2018
165.10
166.92
163.48
164.80
27,346
+0.31(+0.19%)
Apr 12, 2018
166.16
167.55
164.15
164.49
23,136
-1.64(-0.99%)
Apr 11, 2018
165.87
167.01
164.41
166.13
39,273
-0.64(-0.38%)
Apr 10, 2018
168.09
169.11
165.44
166.77
47,760
-0.12(-0.07%)
Apr 09, 2018
167.67
169.21
166.58
166.90
36,432
+0.12(+0.07%)
Apr 06, 2018
167.25
168.63
164.92
166.77
32,919
-1.88(-1.11%)
Apr 05, 2018
170.92
170.92
167.75
168.65
54,596
-0.99(-0.59%)
Apr 04, 2018
164.15
170.78
163.99
169.64
58,717
+3.55(+2.14%)
Apr 03, 2018
163.50
167.00
162.22
166.09
37,197
+3.57(+2.20%)
Apr 02, 2018
164.76
165.73
161.05
162.52
54,417
-2.26(-1.37%)
Mar 29, 2018
164.79
164.79
164.79
0
-1.44(-0.87%)
Mar 28, 2018
165.04
167.38
163.86
166.23
19,494
+1.56(+0.94%)
Mar 27, 2018
166.15
169.15
163.97
164.67
31,873
-0.96(-0.58%)
Mar 26, 2018
163.87
166.30
163.00
165.64
46,732
+3.79(+2.34%)
Mar 23, 2018
167.41
167.60
160.84
161.85
29,045
-5.80(-3.46%)
Mar 22, 2018
167.44
169.22
166.53
167.65
49,888
-0.79(-0.47%)
Mar 21, 2018
170.62
170.87
168.44
168.44
23,511
-2.48(-1.45%)
Mar 20, 2018
171.30
172.73
168.93
170.92
27,789
-0.24(-0.14%)
Mar 19, 2018
173.69
173.88
170.07
171.16
47,629
-2.95(-1.69%)
Mar 16, 2018
171.63
174.35
170.84
174.11
79,474
+2.81(+1.64%)
Mar 15, 2018
175.50
176.16
170.94
171.30
56,349
-4.21(-2.40%)
Mar 14, 2018
178.19
178.94
175.07
175.51
46,546
-2.46(-1.38%)
Mar 13, 2018
179.31
179.63
177.51
177.97
36,865
-0.94(-0.53%)
Mar 12, 2018
179.25
181.31
177.64
178.92
32,415
-0.36(-0.20%)
Mar 09, 2018
180.69
181.55
176.70
179.28
49,864
-0.91(-0.50%)
Mar 08, 2018
177.50
181.04
176.85
180.19
33,918
+3.34(+1.89%)
Mar 07, 2018
177.06
180.56
175.78
176.85
50,779
-3.31(-1.84%)
Mar 06, 2018
177.37
180.37
176.04
180.16
62,265
+2.65(+1.49%)
Mar 05, 2018
180.52
181.79
177.46
177.51
47,692
-4.96(-2.72%)
Mar 02, 2018
176.37
184.03
174.90
182.47
76,848
+5.43(+3.07%)
Mar 01, 2018
178.62
180.69
173.75
177.04
44,461
-1.05(-0.59%)
Feb 28, 2018
178.64
182.11
175.09
178.09
62,241
+4.21(+2.42%)
Feb 27, 2018
176.99
178.56
173.88
173.88
64,552
-3.26(-1.84%)
Feb 26, 2018
174.48
177.80
174.48
177.15
55,461
+3.29(+1.89%)
Feb 23, 2018
174.98
175.60
173.21
173.85
37,962
-0.83(-0.48%)
Feb 22, 2018
175.36
176.55
173.70
174.68
46,572
-0.46(-0.26%)
Feb 21, 2018
177.46
179.61
174.73
175.14
49,019
-2.11(-1.19%)
Feb 20, 2018
181.75
181.75
176.55
177.25
36,279
-4.73(-2.60%)
Feb 16, 2018
181.98
181.98
181.98
0
+1.59(+0.88%)
Feb 15, 2018
176.58
181.47
176.55
180.39
33,320
+4.99(+2.85%)
Feb 14, 2018
174.37
177.47
174.37
175.40
38,573
+0.36(+0.21%)
Feb 13, 2018
172.83
176.54
171.78
175.04
59,343
+2.33(+1.35%)
Feb 12, 2018
175.70
177.16
172.24
172.71
66,576
-1.26(-0.72%)
Feb 09, 2018
176.06
178.91
170.34
173.97
55,497
-0.28(-0.16%)
Feb 08, 2018
179.04
180.00
174.24
174.24
58,723
-4.80(-2.68%)
Feb 07, 2018
176.58
180.44
176.13
179.04
42,404
+2.91(+1.65%)
Feb 06, 2018
173.78
179.71
172.15
176.13
72,366
-4.53(-2.51%)
Feb 05, 2018
189.37
189.91
177.75
180.67
59,488
-9.48(-4.98%)
Feb 02, 2018
192.31
195.60
188.99
190.14
97,812
-3.44(-1.77%)
Feb 01, 2018
192.57
196.84
192.16
193.58
84,167
+0.31(+0.16%)
Jan 31, 2018
193.73
194.79
191.82
193.27
44,865
-0.55(-0.29%)
Jan 30, 2018
192.09
194.77
191.90
193.83
33,727
+0.99(+0.51%)
Jan 29, 2018
196.51
198.02
192.57
192.83
66,658
-4.66(-2.36%)
Jan 26, 2018
195.59
197.94
194.09
197.49
65,296
+2.40(+1.23%)
Jan 25, 2018
196.49
197.41
193.46
195.10
59,525
-0.79(-0.40%)
Jan 24, 2018
197.38
198.26
194.45
195.89
65,288
-0.81(-0.41%)
Jan 23, 2018
196.93
197.38
195.52
196.70
45,530
+0.35(+0.18%)
Jan 22, 2018
197.79
199.92
194.46
196.35
56,245
-1.22(-0.62%)
Jan 19, 2018
193.61
198.26
193.61
197.57
61,895
+4.11(+2.12%)
Jan 18, 2018
194.54
196.35
192.54
193.46
56,875
-1.23(-0.63%)
Jan 17, 2018
192.69
195.87
191.53
194.69
47,540
+2.44(+1.27%)
Jan 16, 2018
192.60
193.68
190.64
192.25
58,226
+1.12(+0.59%)
Jan 12, 2018
191.12
191.12
191.12
0
-3.29(-1.69%)
Jan 11, 2018
196.91
197.69
193.49
194.41
66,250
-1.16(-0.59%)
Jan 10, 2018
195.48
197.19
192.38
195.57
47,510
-0.30(-0.16%)
Jan 09, 2018
199.22
203.50
195.54
195.88
63,977
-3.29(-1.65%)
Jan 08, 2018
192.54
199.66
191.35
199.17
62,900
+6.62(+3.44%)
Jan 05, 2018
196.35
196.46
191.12
192.54
56,881
-3.34(-1.71%)
Jan 04, 2018
199.22
201.60
195.41
195.89
58,945
-3.33(-1.67%)
Jan 03, 2018
201.12
201.98
198.26
199.22
44,352
-2.17(-1.08%)
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.