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
Idexx Laboratories
(NQ:
IDXX
)
516.50
+0.40 (+0.08%)
Streaming Delayed Price
Updated: 4:00 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, 2023
465.28
477.13
465.28
473.24
365,749
+5.06(+1.08%)
Feb 27, 2023
474.67
476.19
466.26
468.18
277,538
+0.01(+0.00%)
Feb 24, 2023
467.67
470.68
462.29
468.17
319,388
-10.18(-2.13%)
Feb 23, 2023
478.46
481.77
472.48
478.35
462,011
+2.06(+0.43%)
Feb 22, 2023
479.17
480.32
468.23
476.29
387,078
-1.88(-0.39%)
Feb 21, 2023
486.63
489.25
476.40
478.17
461,054
-18.29(-3.68%)
Feb 17, 2023
503.76
503.76
490.75
496.46
472,557
-9.94(-1.96%)
Feb 16, 2023
501.14
515.79
501.14
506.40
511,282
-8.19(-1.59%)
Feb 15, 2023
500.59
514.64
499.51
514.59
442,187
+10.94(+2.17%)
Feb 14, 2023
496.00
506.88
493.07
503.65
458,530
+6.97(+1.40%)
Feb 13, 2023
490.27
497.19
488.95
496.68
367,760
+10.95(+2.25%)
Feb 10, 2023
484.10
488.89
481.02
485.73
354,651
-0.72(-0.15%)
Feb 09, 2023
500.84
505.77
484.89
486.45
538,123
-10.98(-2.21%)
Feb 08, 2023
500.00
504.77
492.97
497.43
540,137
-10.25(-2.02%)
Feb 07, 2023
485.90
510.40
481.64
507.68
828,620
+22.15(+4.56%)
Feb 06, 2023
491.20
497.85
462.60
485.53
997,021
+3.12(+0.65%)
Feb 03, 2023
497.38
497.38
478.21
482.41
817,342
-21.81(-4.33%)
Feb 02, 2023
488.21
504.47
486.04
504.22
866,053
+21.02(+4.35%)
Feb 01, 2023
482.01
489.37
478.01
483.20
1,174,155
+2.70(+0.56%)
Jan 31, 2023
483.00
486.22
477.36
480.50
556,381
-2.45(-0.51%)
Jan 30, 2023
483.88
489.02
480.93
482.95
414,159
-4.05(-0.83%)
Jan 27, 2023
483.45
488.27
479.75
487.00
435,680
+0.00(+0.00%)
Jan 26, 2023
490.44
492.97
480.27
487.00
714,921
+1.82(+0.38%)
Jan 25, 2023
481.09
485.84
473.58
485.18
531,831
-1.52(-0.31%)
Jan 24, 2023
492.37
493.88
484.39
486.70
420,893
-9.44(-1.90%)
Jan 23, 2023
486.77
497.48
485.74
496.14
544,044
+7.26(+1.49%)
Jan 20, 2023
475.48
491.06
472.26
488.88
562,541
+13.75(+2.89%)
Jan 19, 2023
475.50
479.74
468.18
475.13
338,195
-6.19(-1.29%)
Jan 18, 2023
485.83
494.40
480.33
481.32
525,071
+1.13(+0.24%)
Jan 17, 2023
473.02
483.62
469.40
480.19
436,681
+1.11(+0.23%)
Jan 13, 2023
466.69
480.74
464.30
479.08
484,138
+9.37(+1.99%)
Jan 12, 2023
461.33
470.72
454.51
469.71
376,676
+6.69(+1.44%)
Jan 11, 2023
472.58
482.31
461.07
463.02
766,644
-6.09(-1.30%)
Jan 10, 2023
442.80
469.33
442.80
469.11
645,664
+21.03(+4.69%)
Jan 09, 2023
451.02
459.49
444.35
448.08
892,222
+0.31(+0.07%)
Jan 06, 2023
426.00
448.99
412.31
447.77
1,239,228
+28.57(+6.82%)
Jan 05, 2023
416.24
421.71
410.40
419.20
550,991
-3.23(-0.76%)
Jan 04, 2023
415.17
424.86
414.53
422.43
442,208
+16.42(+4.04%)
Jan 03, 2023
409.92
420.13
399.27
406.01
394,543
-1.95(-0.48%)
Dec 30, 2022
405.82
408.12
401.67
407.96
297,376
-2.42(-0.59%)
Dec 29, 2022
403.17
412.91
403.10
410.38
397,944
+10.45(+2.61%)
Dec 28, 2022
405.33
413.18
399.43
399.93
323,395
-4.87(-1.20%)
Dec 27, 2022
410.61
412.39
402.58
404.80
273,627
-5.78(-1.41%)
Dec 23, 2022
411.40
413.03
407.83
410.58
191,896
-2.38(-0.58%)
Dec 22, 2022
411.25
413.23
403.22
412.96
312,290
-5.10(-1.22%)
Dec 21, 2022
411.14
422.14
407.87
418.06
367,260
+12.35(+3.04%)
Dec 20, 2022
401.42
406.89
395.11
405.71
376,165
+3.54(+0.88%)
Dec 19, 2022
406.83
408.78
400.42
402.17
355,529
-5.54(-1.36%)
Dec 16, 2022
411.02
413.35
404.84
407.71
990,736
-7.67(-1.85%)
Dec 15, 2022
420.14
422.05
412.90
415.38
447,399
-14.65(-3.41%)
Dec 14, 2022
432.09
439.60
425.44
430.03
567,287
-5.32(-1.22%)
Dec 13, 2022
446.19
448.01
433.16
435.35
620,469
+12.24(+2.89%)
Dec 12, 2022
422.35
423.42
417.91
423.11
294,611
+2.48(+0.59%)
Dec 09, 2022
427.17
429.59
420.39
420.63
300,417
-7.91(-1.85%)
Dec 08, 2022
419.65
431.08
417.97
428.54
393,837
+8.44(+2.01%)
Dec 07, 2022
413.20
424.50
413.20
420.10
302,939
+4.71(+1.13%)
Dec 06, 2022
421.44
422.98
411.94
415.39
316,636
-6.91(-1.64%)
Dec 05, 2022
428.38
429.77
419.07
422.30
345,847
-13.00(-2.99%)
Dec 02, 2022
428.55
437.87
423.00
435.30
372,692
-3.87(-0.88%)
Dec 01, 2022
426.10
440.06
423.26
439.17
533,056
+13.30(+3.12%)
Nov 30, 2022
407.50
427.72
405.22
425.87
839,368
+16.91(+4.13%)
Nov 29, 2022
397.37
410.04
396.76
408.96
444,666
+8.86(+2.21%)
Nov 28, 2022
406.57
407.86
398.88
400.10
408,303
-11.26(-2.74%)
Nov 25, 2022
412.19
413.85
407.31
411.36
188,102
-5.17(-1.24%)
Nov 23, 2022
415.00
417.76
409.98
416.53
334,922
+4.40(+1.07%)
Nov 22, 2022
413.48
413.48
405.33
412.13
366,317
-0.76(-0.18%)
Nov 21, 2022
410.57
415.77
408.95
412.89
314,985
-1.00(-0.24%)
Nov 18, 2022
414.09
416.62
408.46
413.89
343,983
+3.45(+0.84%)
Nov 17, 2022
420.31
420.31
407.21
410.44
592,881
-15.64(-3.67%)
Nov 16, 2022
435.20
437.20
425.27
426.08
366,594
-8.30(-1.91%)
Nov 15, 2022
436.97
442.50
428.71
434.38
546,721
+6.35(+1.48%)
Nov 14, 2022
443.05
446.74
427.79
428.03
504,376
-13.24(-3.00%)
Nov 11, 2022
416.70
442.19
416.70
441.27
872,911
+25.21(+6.06%)
Nov 10, 2022
400.87
417.47
399.88
416.06
664,391
+36.18(+9.52%)
Nov 09, 2022
378.48
383.29
375.44
379.88
431,062
-3.02(-0.79%)
Nov 08, 2022
386.25
393.30
379.19
382.90
496,528
-2.30(-0.60%)
Nov 07, 2022
375.15
385.44
373.00
385.20
437,820
+13.41(+3.61%)
Nov 04, 2022
370.92
372.11
357.57
371.79
560,155
+2.60(+0.70%)
Nov 03, 2022
366.44
375.85
354.81
369.19
853,804
-3.45(-0.93%)
Nov 02, 2022
390.32
371.39
372.64
915,040
-22.29(-5.64%)
Nov 01, 2022
375.06
400.64
375.00
394.93
956,701
+35.25(+9.80%)
Oct 31, 2022
361.03
367.42
356.28
359.68
675,539
-4.60(-1.26%)
Oct 28, 2022
355.00
365.20
352.79
364.28
454,454
+8.14(+2.29%)
Oct 27, 2022
360.06
362.76
352.77
356.14
491,886
-2.16(-0.60%)
Oct 26, 2022
353.68
365.78
352.26
358.30
488,124
+5.95(+1.69%)
Oct 25, 2022
345.88
356.19
345.88
352.35
543,274
+7.41(+2.15%)
Oct 24, 2022
339.97
345.38
336.03
344.94
322,515
+7.29(+2.16%)
Oct 21, 2022
331.13
338.45
320.81
337.65
440,797
+6.45(+1.95%)
Oct 20, 2022
334.68
339.59
330.71
331.20
369,716
-4.29(-1.28%)
Oct 19, 2022
340.49
342.64
330.75
335.49
317,594
-6.67(-1.95%)
Oct 18, 2022
350.86
359.25
339.58
342.16
440,022
+2.67(+0.79%)
Oct 17, 2022
332.40
343.64
331.33
339.49
546,269
+14.85(+4.57%)
Oct 14, 2022
340.38
342.28
324.08
324.64
480,721
-10.58(-3.16%)
Oct 13, 2022
318.30
339.66
317.06
335.22
525,365
+7.10(+2.16%)
Oct 12, 2022
329.53
330.87
325.19
328.12
353,150
+2.41(+0.74%)
Oct 11, 2022
324.80
331.11
319.02
325.71
417,087
+0.99(+0.30%)
Oct 10, 2022
337.80
337.80
319.38
324.72
503,653
-8.52(-2.56%)
Oct 07, 2022
341.40
342.53
331.57
333.24
594,005
-12.78(-3.69%)
Oct 06, 2022
349.20
353.95
345.00
346.02
274,266
-4.10(-1.17%)
Oct 05, 2022
343.31
352.20
339.84
350.12
430,653
+1.53(+0.44%)
Oct 04, 2022
343.54
352.39
343.10
348.59
539,428
+11.91(+3.54%)
Oct 03, 2022
328.00
338.83
322.45
336.68
467,989
+10.88(+3.34%)
Sep 30, 2022
333.59
342.41
325.57
325.80
563,574
-6.01(-1.81%)
Sep 29, 2022
330.00
334.25
326.57
331.81
375,740
-2.22(-0.66%)
Sep 28, 2022
333.07
337.11
329.30
334.03
690,394
+4.30(+1.30%)
Sep 27, 2022
335.64
337.82
328.40
329.73
548,564
-1.49(-0.45%)
Sep 26, 2022
334.39
341.94
329.58
331.22
690,110
-2.98(-0.89%)
Sep 23, 2022
325.41
334.76
321.79
334.20
688,642
+8.12(+2.49%)
Sep 22, 2022
331.39
331.68
325.74
326.08
605,062
-7.40(-2.22%)
Sep 21, 2022
339.49
348.95
333.09
333.48
656,173
-4.52(-1.34%)
Sep 20, 2022
336.73
339.49
330.56
338.00
461,424
-1.67(-0.49%)
Sep 19, 2022
340.51
342.35
333.84
339.67
369,724
-2.89(-0.84%)
Sep 16, 2022
346.07
346.07
337.61
342.56
815,805
-7.28(-2.08%)
Sep 15, 2022
350.88
363.80
348.87
349.84
525,501
-0.63(-0.18%)
Sep 14, 2022
349.82
353.94
347.73
350.47
414,169
+0.04(+0.01%)
Sep 13, 2022
363.72
364.00
348.14
350.43
904,477
-26.16(-6.95%)
Sep 12, 2022
375.10
379.61
373.47
376.59
410,775
+2.46(+0.66%)
Sep 09, 2022
365.79
376.44
365.20
374.13
604,539
+9.18(+2.52%)
Sep 08, 2022
349.38
365.06
349.22
364.95
433,167
+10.27(+2.90%)
Sep 07, 2022
343.63
355.71
341.40
354.68
365,253
+12.95(+3.79%)
Sep 06, 2022
343.79
346.90
340.01
341.73
470,467
-2.10(-0.61%)
Sep 02, 2022
354.57
355.59
341.13
343.83
373,967
-6.10(-1.74%)
Sep 01, 2022
345.01
350.50
337.90
349.93
480,628
+2.31(+0.66%)
Aug 31, 2022
353.97
356.07
346.25
347.62
604,992
-1.22(-0.35%)
Aug 30, 2022
350.64
353.69
345.66
348.84
393,679
-0.21(-0.06%)
Aug 29, 2022
346.97
351.85
345.75
349.05
434,998
-0.85(-0.24%)
Aug 26, 2022
371.50
374.50
349.13
349.90
603,290
-21.31(-5.74%)
Aug 25, 2022
362.64
371.87
360.90
371.21
398,743
+10.66(+2.96%)
Aug 24, 2022
358.16
362.75
355.50
360.55
549,387
+3.64(+1.02%)
Aug 23, 2022
356.06
359.12
352.30
356.91
316,391
-1.50(-0.42%)
Aug 22, 2022
368.16
369.00
356.13
358.41
600,185
-15.33(-4.10%)
Aug 19, 2022
373.07
376.67
369.78
373.74
698,740
-1.01(-0.27%)
Aug 18, 2022
374.01
376.10
366.25
374.75
671,065
+0.74(+0.20%)
Aug 17, 2022
377.73
379.34
368.17
374.01
561,475
-8.23(-2.15%)
Aug 16, 2022
387.90
387.90
370.95
382.24
641,060
-8.61(-2.20%)
Aug 15, 2022
398.63
398.63
387.87
390.85
542,744
-5.58(-1.41%)
Aug 12, 2022
398.30
407.09
393.88
396.43
552,965
-0.25(-0.06%)
Aug 11, 2022
401.85
409.94
395.14
396.68
477,051
-3.61(-0.90%)
Aug 10, 2022
399.74
401.57
394.41
400.29
594,826
+11.69(+3.01%)
Aug 09, 2022
404.05
407.01
388.36
388.60
574,603
-18.40(-4.52%)
Aug 08, 2022
411.08
417.77
406.33
407.00
473,355
-0.78(-0.19%)
Aug 05, 2022
397.34
409.74
394.51
407.78
441,906
+2.76(+0.68%)
Aug 04, 2022
407.23
410.17
401.31
405.02
475,305
-1.85(-0.45%)
Aug 03, 2022
399.07
410.51
396.61
406.87
587,219
+7.94(+1.99%)
Aug 02, 2022
390.11
410.00
380.38
398.93
1,097,900
+0.80(+0.20%)
Aug 01, 2022
393.51
401.97
392.59
398.13
634,162
-1.05(-0.26%)
Jul 29, 2022
397.82
403.20
391.92
399.18
544,223
+0.62(+0.16%)
Jul 28, 2022
388.59
399.04
383.62
398.56
591,793
+12.60(+3.26%)
Jul 27, 2022
376.85
387.48
376.85
385.96
542,486
+8.96(+2.38%)
Jul 26, 2022
378.98
381.60
373.05
377.00
514,260
+1.44(+0.38%)
Jul 25, 2022
381.33
383.86
371.89
375.56
681,073
-17.95(-4.56%)
Jul 22, 2022
397.75
408.60
389.62
393.51
576,044
-4.84(-1.22%)
Jul 21, 2022
388.00
398.91
387.37
398.35
673,375
+14.54(+3.79%)
Jul 20, 2022
376.59
386.73
374.39
383.81
546,929
+6.71(+1.78%)
Jul 19, 2022
369.41
379.70
366.30
377.10
645,539
+16.50(+4.58%)
Jul 18, 2022
371.20
373.54
359.55
360.60
382,010
-9.54(-2.58%)
Jul 15, 2022
372.59
376.34
368.42
370.14
470,781
+4.08(+1.11%)
Jul 14, 2022
361.47
367.20
356.35
366.06
495,134
+2.73(+0.75%)
Jul 13, 2022
354.05
366.59
350.39
363.33
368,394
+0.87(+0.24%)
Jul 12, 2022
372.75
379.58
360.39
362.46
478,403
-7.20(-1.95%)
Jul 11, 2022
373.80
375.20
366.82
369.66
559,388
-8.79(-2.32%)
Jul 08, 2022
380.43
383.38
375.71
378.45
403,461
-4.07(-1.06%)
Jul 07, 2022
371.80
383.20
370.73
382.52
724,707
+7.30(+1.95%)
Jul 06, 2022
369.56
380.78
366.98
375.22
695,968
+8.35(+2.28%)
Jul 05, 2022
356.70
366.97
351.78
366.87
734,236
+8.43(+2.35%)
Jul 01, 2022
352.33
359.53
348.57
358.44
369,758
+7.71(+2.20%)
Jun 30, 2022
355.41
357.51
342.50
350.73
607,106
-7.49(-2.09%)
Jun 29, 2022
346.11
361.92
342.69
358.22
683,851
+9.01(+2.58%)
Jun 28, 2022
360.23
363.85
347.92
349.21
431,050
-9.82(-2.74%)
Jun 27, 2022
359.58
364.30
354.78
359.03
516,038
-2.45(-0.68%)
Jun 24, 2022
358.67
366.55
357.77
361.48
854,011
+5.86(+1.65%)
Jun 23, 2022
337.94
355.94
337.45
355.62
676,255
+22.51(+6.76%)
Jun 22, 2022
330.39
337.73
328.50
333.11
473,694
+1.08(+0.33%)
Jun 21, 2022
331.26
334.84
329.53
332.03
544,725
+3.98(+1.21%)
Jun 17, 2022
331.58
336.31
327.38
328.05
1,422,856
+0.68(+0.21%)
Jun 16, 2022
326.34
329.15
318.50
327.37
811,655
-6.57(-1.97%)
Jun 15, 2022
333.45
339.06
325.77
333.94
640,757
+4.95(+1.50%)
Jun 14, 2022
336.20
338.01
322.78
328.99
729,200
-7.21(-2.14%)
Jun 13, 2022
332.89
339.92
331.54
336.20
882,352
-9.69(-2.80%)
Jun 10, 2022
351.62
353.10
345.60
345.88
687,987
-13.81(-3.84%)
Jun 09, 2022
368.45
370.09
359.68
359.70
410,141
-12.27(-3.30%)
Jun 08, 2022
376.45
380.11
370.77
371.97
353,444
-4.82(-1.28%)
Jun 07, 2022
368.67
377.84
367.14
376.79
357,927
+4.57(+1.23%)
Jun 06, 2022
376.31
378.64
368.32
372.22
557,202
-0.41(-0.11%)
Jun 03, 2022
382.02
382.02
371.86
372.63
394,896
-13.71(-3.55%)
Jun 02, 2022
369.43
386.73
368.90
386.34
590,391
+16.71(+4.52%)
Jun 01, 2022
390.31
393.49
369.27
369.63
705,280
-21.99(-5.62%)
May 31, 2022
397.65
397.65
388.07
391.62
897,205
-6.99(-1.75%)
May 27, 2022
388.49
398.96
388.49
398.61
627,991
+13.69(+3.56%)
May 26, 2022
370.93
386.55
370.02
384.92
841,963
+17.06(+4.64%)
May 25, 2022
360.08
369.99
359.11
367.86
501,406
+5.70(+1.57%)
May 24, 2022
366.98
366.98
357.28
362.16
505,863
-6.17(-1.68%)
May 23, 2022
371.62
371.91
359.00
368.33
591,488
-3.90(-1.05%)
May 20, 2022
370.61
375.13
362.74
372.23
768,208
+7.40(+2.03%)
May 19, 2022
357.18
369.36
356.10
364.83
851,887
+7.50(+2.10%)
May 18, 2022
361.59
361.73
350.88
357.33
1,010,259
-9.03(-2.46%)
May 17, 2022
363.93
368.86
356.55
366.36
591,544
+6.16(+1.71%)
May 16, 2022
359.60
362.98
354.49
360.20
579,583
-1.98(-0.55%)
May 13, 2022
352.95
367.55
351.99
362.18
833,850
+14.23(+4.09%)
May 12, 2022
330.66
348.41
330.66
347.95
1,019,134
+14.05(+4.21%)
May 11, 2022
337.97
346.32
332.00
333.90
889,199
-6.28(-1.85%)
May 10, 2022
354.61
358.75
334.75
340.18
1,249,345
-4.84(-1.40%)
May 09, 2022
362.96
365.27
343.62
345.02
1,151,959
-21.62(-5.90%)
May 06, 2022
380.17
383.87
358.18
366.64
1,527,794
-18.47(-4.80%)
May 05, 2022
400.00
402.67
377.43
385.11
1,505,165
-26.20(-6.37%)
May 04, 2022
382.00
419.20
381.11
411.31
2,104,573
-24.65(-5.65%)
May 03, 2022
436.53
441.01
429.59
435.96
912,931
+3.50(+0.81%)
May 02, 2022
429.37
437.27
420.62
432.46
835,655
+1.98(+0.46%)
Apr 29, 2022
446.47
454.59
429.13
430.48
715,218
-17.87(-3.99%)
Apr 28, 2022
451.73
453.09
440.31
448.35
1,019,403
+1.17(+0.26%)
Apr 27, 2022
455.69
461.38
445.72
447.18
770,580
-8.38(-1.84%)
Apr 26, 2022
467.91
470.47
455.34
455.56
749,907
-16.71(-3.54%)
Apr 25, 2022
471.60
475.40
464.68
472.27
629,560
-1.37(-0.29%)
Apr 22, 2022
489.79
494.41
472.67
473.64
503,791
-18.88(-3.83%)
Apr 21, 2022
516.41
517.91
491.21
492.52
327,280
-20.87(-4.07%)
Apr 20, 2022
505.79
517.03
498.84
513.39
372,901
+12.54(+2.50%)
Apr 19, 2022
485.11
503.88
485.11
500.85
367,142
+14.04(+2.88%)
Apr 18, 2022
492.80
495.53
483.45
486.81
432,128
-9.97(-2.01%)
Apr 14, 2022
510.30
511.15
496.40
496.78
432,377
-11.83(-2.33%)
Apr 13, 2022
500.73
511.77
496.17
508.61
451,503
+11.37(+2.29%)
Apr 12, 2022
517.95
525.89
492.52
497.24
497,842
-17.24(-3.35%)
Apr 11, 2022
538.14
543.81
513.65
514.48
490,085
-32.64(-5.97%)
Apr 08, 2022
548.59
553.33
546.31
547.12
367,670
-4.14(-0.75%)
Apr 07, 2022
532.23
554.97
532.23
551.26
438,451
+16.34(+3.05%)
Apr 06, 2022
537.98
538.45
526.40
534.92
539,730
-10.12(-1.86%)
Apr 05, 2022
547.55
551.47
540.14
545.04
353,984
-3.04(-0.55%)
Apr 04, 2022
553.44
558.01
543.71
548.08
379,117
-5.36(-0.97%)
Apr 01, 2022
546.54
553.46
542.75
553.44
430,594
+6.38(+1.17%)
Mar 31, 2022
551.00
558.55
547.05
547.06
760,423
-1.62(-0.30%)
Mar 30, 2022
549.58
551.74
543.37
548.68
437,784
-3.08(-0.56%)
Mar 29, 2022
549.14
560.92
545.55
551.76
462,025
+12.22(+2.26%)
Mar 28, 2022
541.07
547.06
527.76
539.54
461,786
+0.61(+0.11%)
Mar 25, 2022
544.47
546.53
528.87
538.93
447,995
-1.46(-0.27%)
Mar 24, 2022
537.76
540.41
529.65
540.39
336,594
+4.33(+0.81%)
Mar 23, 2022
548.56
548.74
535.00
536.06
582,731
-16.40(-2.97%)
Mar 22, 2022
538.57
554.17
536.61
552.46
529,543
+12.87(+2.39%)
Mar 21, 2022
535.54
544.56
528.34
539.59
558,507
-2.87(-0.53%)
Mar 18, 2022
527.04
546.85
522.26
542.46
690,361
+15.37(+2.92%)
Mar 17, 2022
517.14
529.37
515.00
527.09
349,275
+6.90(+1.33%)
Mar 16, 2022
511.04
528.08
500.85
520.19
373,221
+17.26(+3.43%)
Mar 15, 2022
492.42
505.07
488.09
502.93
390,141
+16.60(+3.41%)
Mar 14, 2022
498.02
509.13
484.57
486.33
368,021
-11.75(-2.36%)
Mar 11, 2022
530.70
532.02
497.64
498.08
334,124
-26.36(-5.03%)
Mar 10, 2022
518.95
525.87
511.40
524.44
525,297
-5.48(-1.03%)
Mar 09, 2022
521.20
532.72
518.43
529.92
558,479
+22.14(+4.36%)
Mar 08, 2022
510.63
524.71
501.36
507.78
804,534
-9.50(-1.84%)
Mar 07, 2022
535.24
538.26
516.38
517.28
521,493
-18.43(-3.44%)
Mar 04, 2022
537.54
539.55
527.81
535.71
438,211
-2.81(-0.52%)
Mar 03, 2022
545.24
553.11
534.05
538.52
375,385
-1.45(-0.27%)
Mar 02, 2022
537.31
545.97
536.91
539.97
467,558
+4.83(+0.90%)
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.