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
New Oriental Education & Technology Group ADR
(NY:
EDU
)
78.12
-1.09 (-1.38%)
Official Closing Price
Updated: 7:00 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 (%)
Feb 28, 2014
274.52
274.72
270.82
271.31
348,158
-2.44(-0.89%)
Feb 27, 2014
293.04
293.53
273.01
273.74
416,698
-20.07(-6.83%)
Feb 26, 2014
318.67
318.67
290.31
293.82
281,165
-22.90(-7.23%)
Feb 25, 2014
316.53
319.74
309.41
316.72
86,712
+1.07(+0.34%)
Feb 24, 2014
311.95
319.74
310.87
315.65
74,190
+3.80(+1.22%)
Feb 21, 2014
311.85
313.41
310.48
311.85
107,916
+0.00(+0.00%)
Feb 20, 2014
320.42
321.59
308.73
311.85
133,900
-8.58(-2.68%)
Feb 19, 2014
320.62
328.22
319.74
320.42
178,200
-0.20(-0.06%)
Feb 18, 2014
309.31
322.86
309.00
320.62
93,778
+11.99(+3.88%)
Feb 14, 2014
307.56
308.63
308.63
308.63
52,692
+1.46(+0.48%)
Feb 13, 2014
295.28
310.09
293.24
307.17
98,952
+11.11(+3.75%)
Feb 12, 2014
294.99
297.81
293.82
296.06
115,627
+1.95(+0.66%)
Feb 11, 2014
296.26
296.94
293.04
294.11
96,747
-0.58(-0.20%)
Feb 10, 2014
306.20
306.20
293.72
294.70
117,814
-11.30(-3.69%)
Feb 07, 2014
292.65
306.39
292.65
306.00
128,208
+15.69(+5.40%)
Feb 06, 2014
287.78
290.51
284.95
290.31
49,529
+3.31(+1.15%)
Feb 05, 2014
280.96
287.97
275.89
287.00
95,623
+7.31(+2.61%)
Feb 04, 2014
274.52
280.66
273.65
279.69
142,775
+5.94(+2.17%)
Feb 03, 2014
284.66
290.60
273.31
273.74
129,758
-12.18(-4.26%)
Jan 31, 2014
285.44
288.17
279.98
285.93
101,281
-0.97(-0.34%)
Jan 30, 2014
289.34
291.29
284.76
286.90
80,755
+0.39(+0.14%)
Jan 29, 2014
294.31
295.77
285.54
286.51
129,067
-7.80(-2.65%)
Jan 28, 2014
289.92
300.54
285.83
294.31
181,768
+9.75(+3.42%)
Jan 27, 2014
291.38
292.65
283.98
284.56
162,285
-7.41(-2.54%)
Jan 24, 2014
295.09
296.84
290.41
291.97
217,773
-7.21(-2.41%)
Jan 23, 2014
314.97
316.14
284.66
299.18
260,802
-21.83(-6.80%)
Jan 22, 2014
327.93
329.97
317.60
321.01
169,953
-0.58(-0.18%)
Jan 21, 2014
336.21
336.21
308.24
321.59
303,571
-6.63(-2.02%)
Jan 17, 2014
321.59
328.22
328.22
328.22
244,713
+6.63(+2.06%)
Jan 16, 2014
323.35
324.32
319.64
321.59
115,855
-0.68(-0.21%)
Jan 15, 2014
319.35
325.39
318.18
322.28
106,491
+2.92(+0.92%)
Jan 14, 2014
317.99
319.84
313.60
319.35
150,171
+1.07(+0.34%)
Jan 13, 2014
318.08
319.45
312.63
318.28
111,193
+0.29(+0.09%)
Jan 10, 2014
321.01
321.48
314.48
317.99
85,627
+0.88(+0.28%)
Jan 09, 2014
311.85
327.34
311.85
317.11
148,870
+1.27(+0.40%)
Jan 08, 2014
309.02
317.99
307.85
315.84
156,812
+11.21(+3.68%)
Jan 07, 2014
296.94
305.90
295.48
304.64
118,939
+8.58(+2.90%)
Jan 06, 2014
296.84
298.89
293.43
296.06
207,390
+1.07(+0.36%)
Jan 03, 2014
293.14
299.37
292.94
294.99
60,878
-3.41(-1.14%)
Jan 02, 2014
303.08
304.15
295.87
298.40
47,529
-8.58(-2.79%)
Dec 31, 2013
303.95
306.98
306.98
306.98
87,519
+4.87(+1.61%)
Dec 30, 2013
291.68
306.68
291.29
302.10
87,109
+10.43(+3.57%)
Dec 27, 2013
294.31
298.01
290.02
291.68
36,002
-0.88(-0.30%)
Dec 26, 2013
297.91
300.84
291.87
292.55
31,166
-5.36(-1.80%)
Dec 24, 2013
291.97
299.18
288.91
297.91
39,852
+5.94(+2.04%)
Dec 23, 2013
290.90
292.65
290.41
291.97
38,707
+1.66(+0.57%)
Dec 20, 2013
291.19
292.16
285.63
290.31
79,191
+0.88(+0.30%)
Dec 19, 2013
282.71
290.12
281.35
289.43
53,122
+0.39(+0.13%)
Dec 18, 2013
282.81
289.29
282.81
289.04
61,109
+7.11(+2.52%)
Dec 17, 2013
286.61
288.36
281.93
281.93
37,601
-4.00(-1.40%)
Dec 16, 2013
280.18
287.88
278.91
285.93
53,282
-1.66(-0.58%)
Dec 13, 2013
288.56
293.53
285.34
287.58
47,736
+3.02(+1.06%)
Dec 12, 2013
281.64
285.34
279.79
284.56
51,060
+2.53(+0.90%)
Dec 11, 2013
285.24
290.60
281.83
282.03
123,854
-6.24(-2.16%)
Dec 10, 2013
283.30
288.56
282.71
288.26
99,099
+1.46(+0.51%)
Dec 09, 2013
290.21
290.41
283.78
286.80
66,557
-5.36(-1.83%)
Dec 06, 2013
291.09
293.72
290.80
292.16
72,696
+4.97(+1.73%)
Dec 05, 2013
292.26
294.11
286.22
287.19
88,362
-5.07(-1.73%)
Dec 04, 2013
290.60
296.16
290.02
292.26
152,810
+0.78(+0.27%)
Dec 03, 2013
292.45
292.85
286.61
291.48
122,060
-0.88(-0.30%)
Dec 02, 2013
291.19
306.78
291.19
292.36
126,365
+3.02(+1.04%)
Nov 29, 2013
287.68
292.16
285.34
289.34
48,794
+1.56(+0.54%)
Nov 27, 2013
286.70
288.85
283.39
287.78
58,607
+2.44(+0.85%)
Nov 26, 2013
281.93
286.70
281.74
285.34
83,378
+2.73(+0.97%)
Nov 25, 2013
288.65
290.21
282.12
282.61
75,468
-5.75(-1.99%)
Nov 22, 2013
284.17
288.65
282.61
288.36
87,531
+3.80(+1.34%)
Nov 21, 2013
282.61
288.46
281.93
284.56
102,756
+1.95(+0.69%)
Nov 20, 2013
284.07
290.02
281.83
282.61
118,959
-1.66(-0.58%)
Nov 19, 2013
290.21
290.21
281.44
284.27
160,678
-4.87(-1.69%)
Nov 18, 2013
277.74
299.47
277.45
289.14
436,940
+14.91(+5.44%)
Nov 15, 2013
268.48
275.50
267.70
274.23
115,276
+6.14(+2.29%)
Nov 14, 2013
262.34
269.46
261.66
268.09
160,480
+12.96(+5.08%)
Nov 12, 2013
257.57
258.44
252.01
255.13
73,668
-2.34(-0.91%)
Nov 11, 2013
257.67
258.74
253.38
257.47
76,289
+0.39(+0.15%)
Nov 08, 2013
252.31
259.13
251.96
257.08
100,832
+5.85(+2.33%)
Nov 07, 2013
259.13
259.13
248.41
251.23
150,296
-7.80(-3.01%)
Nov 06, 2013
261.66
263.90
257.96
259.03
55,398
-2.53(-0.97%)
Nov 05, 2013
260.20
263.80
257.57
261.56
77,956
+0.88(+0.34%)
Nov 04, 2013
259.03
261.86
257.37
260.69
59,308
+0.88(+0.34%)
Nov 01, 2013
255.62
259.91
253.77
259.81
96,612
+4.39(+1.72%)
Oct 31, 2013
260.49
260.69
253.77
255.42
80,716
-4.77(-1.84%)
Oct 30, 2013
267.12
268.97
258.64
260.20
41,196
-7.02(-2.63%)
Oct 29, 2013
261.27
267.41
257.67
267.21
65,458
+8.67(+3.35%)
Oct 28, 2013
264.49
268.29
256.30
258.54
140,743
-5.55(-2.10%)
Oct 25, 2013
266.05
273.94
252.69
264.10
144,786
-9.55(-3.49%)
Oct 24, 2013
255.03
276.76
255.03
273.65
385,681
+15.69(+6.08%)
Oct 23, 2013
264.19
264.19
247.14
257.96
247,170
-1.56(-0.60%)
Oct 22, 2013
257.47
264.68
255.62
259.52
176,426
+4.39(+1.72%)
Oct 21, 2013
258.83
259.22
253.38
255.13
102,492
-2.73(-1.06%)
Oct 18, 2013
258.35
262.34
256.11
257.86
104,430
+1.95(+0.76%)
Oct 17, 2013
252.89
258.25
252.40
255.91
103,093
+2.63(+1.04%)
Oct 16, 2013
250.06
255.23
249.67
253.28
94,237
+5.26(+2.12%)
Oct 15, 2013
250.45
250.84
246.56
248.02
68,564
-0.88(-0.35%)
Oct 14, 2013
243.14
249.58
241.19
248.89
69,177
+5.46(+2.24%)
Oct 11, 2013
244.22
245.48
240.71
243.44
49,355
-0.19(-0.08%)
Oct 10, 2013
240.71
244.70
240.71
243.63
66,775
+5.55(+2.33%)
Oct 09, 2013
232.72
239.44
232.42
238.08
118,441
+6.43(+2.78%)
Oct 08, 2013
244.70
244.70
229.31
231.65
123,095
-13.55(-5.52%)
Oct 07, 2013
245.19
247.53
244.22
245.19
49,297
-1.66(-0.67%)
Oct 04, 2013
247.53
247.53
243.92
246.85
60,866
-0.39(-0.16%)
Oct 03, 2013
249.58
252.40
245.68
247.24
96,841
-1.66(-0.67%)
Oct 02, 2013
243.63
250.16
241.49
248.89
117,619
+5.26(+2.16%)
Oct 01, 2013
242.85
243.63
242.07
243.63
76,109
+0.97(+0.40%)
Sep 27, 2013
239.73
243.63
239.73
242.66
117,339
+2.24(+0.93%)
Sep 26, 2013
242.17
243.63
239.54
240.41
156,346
+0.29(+0.12%)
Sep 25, 2013
230.96
241.10
230.47
240.12
305,944
+10.91(+4.76%)
Sep 24, 2013
228.53
232.72
225.80
229.21
57,037
+0.19(+0.08%)
Sep 23, 2013
225.70
229.70
225.02
229.01
44,486
+4.00(+1.78%)
Sep 20, 2013
233.89
234.67
224.73
225.02
241,101
-8.48(-3.63%)
Sep 19, 2013
232.23
233.59
229.99
233.50
33,118
+1.27(+0.55%)
Sep 18, 2013
233.98
233.98
226.58
232.23
90,218
-1.36(-0.58%)
Sep 17, 2013
236.42
236.42
231.35
233.59
62,716
-2.24(-0.95%)
Sep 16, 2013
235.93
238.76
231.84
235.84
154,107
+4.00(+1.72%)
Sep 13, 2013
228.62
233.89
225.12
231.84
199,699
+4.87(+2.15%)
Sep 12, 2013
223.56
227.45
220.34
226.97
119,250
+3.02(+1.35%)
Sep 11, 2013
219.27
224.14
218.59
223.95
67,552
+2.83(+1.28%)
Sep 10, 2013
214.40
221.12
214.40
221.12
103,734
+6.72(+3.14%)
Sep 09, 2013
213.91
216.34
212.54
214.40
39,402
+2.24(+1.06%)
Sep 06, 2013
210.50
213.71
206.79
212.15
59,375
+3.90(+1.87%)
Sep 05, 2013
206.60
209.81
206.41
208.26
40,791
+2.05(+0.99%)
Sep 04, 2013
207.57
208.84
202.31
206.21
72,278
+1.17(+0.57%)
Sep 03, 2013
206.00
208.20
204.08
205.04
84,809
+1.53(+0.75%)
Aug 30, 2013
210.03
210.03
200.44
203.51
122,214
-6.23(-2.97%)
Aug 29, 2013
209.83
212.32
208.11
209.74
91,469
-0.67(-0.32%)
Aug 28, 2013
212.61
214.82
207.63
210.41
69,505
-4.12(-1.92%)
Aug 27, 2013
218.17
218.46
213.86
214.53
224,175
-6.52(-2.95%)
Aug 26, 2013
220.47
222.77
218.17
221.05
76,386
+0.57(+0.26%)
Aug 23, 2013
221.05
221.62
218.08
220.47
67,527
-0.96(-0.43%)
Aug 22, 2013
217.50
223.25
215.68
221.43
95,071
+4.98(+2.30%)
Aug 21, 2013
213.19
217.50
212.52
216.45
101,170
+1.34(+0.62%)
Aug 20, 2013
213.86
215.87
211.65
215.10
70,969
+1.05(+0.49%)
Aug 19, 2013
215.68
219.32
213.28
214.05
76,929
-1.53(-0.71%)
Aug 16, 2013
214.15
218.46
213.28
215.59
78,384
+0.38(+0.18%)
Aug 15, 2013
222.20
222.20
213.09
215.20
81,947
-9.20(-4.10%)
Aug 14, 2013
220.47
224.69
219.03
224.40
133,500
+3.93(+1.78%)
Aug 13, 2013
221.05
222.29
218.08
220.47
103,258
+0.48(+0.22%)
Aug 12, 2013
210.03
220.38
209.10
219.99
131,846
+9.11(+4.32%)
Aug 09, 2013
217.88
218.08
210.50
210.89
99,923
-8.63(-3.93%)
Aug 08, 2013
212.52
220.66
212.52
219.51
117,248
+8.44(+4.00%)
Aug 07, 2013
212.61
212.61
207.44
211.08
76,251
-1.53(-0.72%)
Aug 06, 2013
216.16
218.27
210.03
212.61
141,821
-5.66(-2.59%)
Aug 05, 2013
218.56
219.61
216.74
218.27
63,196
-1.53(-0.70%)
Aug 02, 2013
217.98
219.85
215.97
219.80
61,383
+1.05(+0.48%)
Aug 01, 2013
216.06
221.81
215.10
218.75
131,300
+6.04(+2.84%)
Jul 31, 2013
208.88
213.57
208.40
212.71
147,601
+4.22(+2.02%)
Jul 30, 2013
210.60
211.80
208.49
208.49
94,449
-0.77(-0.37%)
Jul 29, 2013
210.70
214.82
208.30
209.26
166,340
-1.53(-0.73%)
Jul 26, 2013
208.97
211.65
208.68
210.79
114,828
+0.96(+0.46%)
Jul 25, 2013
209.07
212.23
208.49
209.83
117,526
+1.34(+0.64%)
Jul 24, 2013
210.89
211.94
208.06
208.49
155,707
-1.63(-0.78%)
Jul 23, 2013
213.76
213.76
205.14
210.12
529,467
-7.19(-3.31%)
Jul 22, 2013
218.56
218.84
210.22
217.31
295,296
-1.25(-0.57%)
Jul 19, 2013
221.91
222.49
215.49
218.56
187,384
-4.31(-1.94%)
Jul 18, 2013
225.46
226.22
220.28
222.87
136,156
-2.35(-1.04%)
Jul 17, 2013
229.10
229.58
222.87
225.22
100,158
-4.75(-2.06%)
Jul 16, 2013
232.65
234.09
229.77
229.96
143,899
-2.01(-0.87%)
Jul 15, 2013
230.06
232.36
228.72
231.98
139,584
+1.82(+0.79%)
Jul 12, 2013
230.06
231.31
227.57
230.16
78,486
-0.86(-0.37%)
Jul 11, 2013
228.62
231.50
226.13
231.02
123,659
+5.94(+2.64%)
Jul 10, 2013
222.29
225.84
221.91
225.07
105,047
+3.26(+1.47%)
Jul 09, 2013
223.06
222.97
217.50
221.81
79,128
+0.10(+0.04%)
Jul 08, 2013
220.47
223.25
217.41
221.72
153,670
+1.44(+0.65%)
Jul 05, 2013
209.07
220.47
207.92
220.28
219,037
+14.28(+6.93%)
Jul 03, 2013
208.88
211.37
204.18
206.00
101,837
-5.85(-2.76%)
Jul 02, 2013
213.38
216.93
210.79
211.85
84,659
-2.97(-1.38%)
Jul 01, 2013
212.61
216.83
212.32
214.82
67,292
+2.49(+1.17%)
Jun 28, 2013
210.89
213.57
208.49
212.32
124,822
+0.57(+0.27%)
Jun 27, 2013
208.20
212.32
206.86
211.75
143,852
+4.31(+2.08%)
Jun 26, 2013
204.18
209.16
204.18
207.44
148,198
+3.64(+1.79%)
Jun 25, 2013
198.14
205.23
198.14
203.79
155,427
+8.53(+4.37%)
Jun 24, 2013
200.63
200.63
192.29
195.26
152,083
-10.06(-4.90%)
Jun 21, 2013
203.41
206.86
202.93
205.33
265,021
+4.12(+2.05%)
Jun 20, 2013
206.09
208.01
198.43
201.21
201,482
-6.04(-2.91%)
Jun 19, 2013
210.22
210.60
206.77
207.25
51,055
-3.45(-1.64%)
Jun 18, 2013
208.30
212.04
207.25
210.70
72,310
+0.77(+0.37%)
Jun 17, 2013
214.05
215.97
207.68
209.93
150,328
-1.63(-0.77%)
Jun 14, 2013
209.45
216.26
209.07
211.56
107,317
+1.34(+0.64%)
Jun 13, 2013
208.20
210.98
206.38
210.22
99,081
-0.38(-0.18%)
Jun 12, 2013
208.01
214.15
207.53
210.60
113,475
+2.88(+1.38%)
Jun 11, 2013
212.32
212.32
206.48
207.72
202,303
-7.57(-3.52%)
Jun 10, 2013
213.76
221.53
213.38
215.30
200,335
+1.05(+0.49%)
Jun 07, 2013
209.26
214.72
206.38
214.24
60,429
+4.70(+2.24%)
Jun 06, 2013
207.05
212.71
206.77
209.55
116,569
+0.58(+0.28%)
Jun 05, 2013
211.75
213.48
207.82
208.97
181,438
-4.99(-2.33%)
Jun 04, 2013
209.35
217.98
209.35
213.96
138,587
+2.78(+1.32%)
Jun 03, 2013
215.20
215.20
207.92
211.18
172,077
-2.88(-1.34%)
May 31, 2013
214.24
218.56
213.19
214.05
239,623
-2.21(-1.02%)
May 30, 2013
207.44
217.31
207.05
216.26
438,479
+6.71(+3.20%)
May 29, 2013
201.78
211.27
201.78
209.55
406,026
+3.83(+1.86%)
May 28, 2013
195.84
209.07
195.74
205.71
344,909
+10.83(+5.56%)
May 24, 2013
191.72
196.32
191.52
194.88
131,321
+1.53(+0.79%)
May 23, 2013
188.17
194.74
185.39
193.35
177,360
+2.40(+1.26%)
May 22, 2013
192.68
196.60
188.74
190.95
272,318
-2.40(-1.24%)
May 21, 2013
185.20
197.56
185.20
193.35
515,163
+8.34(+4.51%)
May 20, 2013
182.13
188.36
181.46
185.01
493,147
+2.97(+1.63%)
May 17, 2013
180.69
184.72
180.69
182.03
239,486
+1.44(+0.80%)
May 16, 2013
180.60
182.32
180.41
180.60
278,329
-0.58(-0.32%)
May 15, 2013
180.02
181.84
179.64
181.17
315,936
+0.77(+0.43%)
May 13, 2013
181.94
182.13
178.01
180.41
118,236
-3.26(-1.77%)
May 10, 2013
179.25
185.01
178.78
183.66
449,504
+4.41(+2.46%)
May 09, 2013
180.21
180.74
178.01
179.25
158,636
+0.48(+0.27%)
May 08, 2013
178.10
179.73
176.62
178.78
213,962
+1.44(+0.81%)
May 07, 2013
182.13
182.32
176.57
177.34
203,686
-4.22(-2.32%)
May 06, 2013
180.60
182.51
179.16
181.56
266,557
+2.68(+1.50%)
May 03, 2013
178.30
179.45
177.91
178.87
118,223
+0.96(+0.54%)
May 02, 2013
184.05
184.05
176.00
177.91
127,172
-5.66(-3.08%)
May 01, 2013
183.28
185.01
181.84
183.57
192,269
+0.19(+0.10%)
Apr 30, 2013
184.14
185.49
181.46
183.38
134,699
-0.67(-0.36%)
Apr 29, 2013
184.81
186.44
182.80
184.05
142,542
+0.77(+0.42%)
Apr 26, 2013
185.39
186.25
182.42
183.28
201,495
-2.97(-1.60%)
Apr 25, 2013
181.17
186.92
179.35
186.25
510,776
+6.04(+3.35%)
Apr 24, 2013
185.01
191.62
173.79
180.21
566,386
-1.92(-1.05%)
Apr 23, 2013
172.54
182.56
171.78
182.13
358,339
+10.35(+6.03%)
Apr 22, 2013
175.32
178.20
170.44
171.78
202,488
-3.07(-1.75%)
Apr 19, 2013
172.54
176.19
170.05
174.84
241,849
+3.93(+2.30%)
Apr 18, 2013
169.19
172.26
167.37
170.91
127,146
+3.16(+1.89%)
Apr 17, 2013
166.50
169.57
165.93
167.75
142,329
+0.38(+0.23%)
Apr 16, 2013
165.93
170.63
165.45
167.37
133,614
+4.50(+2.77%)
Apr 15, 2013
164.88
164.88
161.14
162.86
138,010
-3.64(-2.19%)
Apr 12, 2013
167.37
167.94
164.92
166.50
150,807
-0.96(-0.57%)
Apr 11, 2013
170.91
171.11
164.68
167.46
252,456
-3.74(-2.18%)
Apr 10, 2013
167.75
173.22
167.27
171.20
231,449
+4.79(+2.88%)
Apr 09, 2013
159.60
167.66
159.60
166.41
139,716
+5.08(+3.15%)
Apr 08, 2013
153.85
163.15
153.66
161.33
134,703
+7.28(+4.73%)
Apr 05, 2013
156.15
156.30
149.83
154.04
246,729
-4.12(-2.61%)
Apr 04, 2013
158.17
160.37
157.01
158.17
109,746
-0.10(-0.06%)
Apr 03, 2013
169.00
169.00
157.59
158.26
243,458
-9.59(-5.71%)
Apr 02, 2013
169.09
169.67
167.08
167.85
69,947
+0.19(+0.11%)
Apr 01, 2013
171.78
171.78
165.84
167.66
104,550
-4.89(-2.83%)
Mar 28, 2013
172.54
173.31
169.57
172.54
153,012
-0.67(-0.39%)
Mar 27, 2013
165.64
173.31
164.68
173.22
275,821
+5.37(+3.20%)
Mar 26, 2013
166.60
168.13
163.92
167.85
207,644
+2.59(+1.57%)
Mar 25, 2013
165.16
166.41
164.21
165.26
130,368
+0.57(+0.35%)
Mar 22, 2013
163.92
167.66
162.00
164.68
130,485
-2.11(-1.26%)
Mar 21, 2013
164.49
167.75
163.63
166.79
103,916
+2.59(+1.58%)
Mar 20, 2013
165.64
166.50
157.78
164.21
258,882
-2.30(-1.38%)
Mar 19, 2013
163.63
169.57
163.44
166.50
450,552
+0.57(+0.35%)
Mar 18, 2013
154.72
166.41
153.85
165.93
476,075
+12.37(+8.05%)
Mar 15, 2013
142.16
155.77
141.68
153.56
381,785
+11.89(+8.39%)
Mar 14, 2013
144.94
145.22
138.03
141.68
348,734
-2.01(-1.40%)
Mar 13, 2013
143.79
144.75
143.31
143.69
126,955
-0.57(-0.40%)
Mar 12, 2013
146.95
148.29
143.79
144.27
75,210
-3.55(-2.40%)
Mar 11, 2013
150.21
150.40
146.85
147.81
57,543
-0.96(-0.64%)
Mar 08, 2013
145.90
150.11
145.61
148.77
87,488
+3.64(+2.51%)
Mar 07, 2013
145.99
147.14
143.59
145.13
88,214
-0.77(-0.53%)
Mar 06, 2013
145.32
148.20
144.55
145.90
95,948
+0.67(+0.46%)
Mar 05, 2013
144.36
146.66
143.12
145.22
156,832
+0.77(+0.53%)
Mar 04, 2013
147.33
147.33
143.59
144.46
151,167
-4.22(-2.84%)
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.