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
Chipotle Mexican Grill
(NY:
CMG
)
3,129.52
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2018
427.60
432.50
419.81
423.33
1,680,780
-4.02(-0.94%)
Apr 27, 2018
420.28
433.00
416.81
427.35
3,145,854
+4.85(+1.15%)
Apr 26, 2018
388.33
425.65
386.11
422.50
7,033,467
+82.98(+24.44%)
Apr 25, 2018
333.22
342.01
330.37
339.52
1,356,656
+6.42(+1.93%)
Apr 24, 2018
332.95
339.04
329.66
333.10
849,954
+2.39(+0.72%)
Apr 23, 2018
333.65
336.30
326.00
330.71
981,391
-1.24(-0.37%)
Apr 20, 2018
336.06
339.75
330.57
331.95
802,754
-6.51(-1.92%)
Apr 19, 2018
339.00
342.58
334.01
338.46
709,824
-0.90(-0.27%)
Apr 18, 2018
336.00
351.17
335.72
339.36
1,597,041
+4.75(+1.42%)
Apr 17, 2018
330.00
340.76
329.58
334.61
894,468
+8.01(+2.45%)
Apr 16, 2018
318.59
330.00
318.11
326.60
782,952
+8.24(+2.59%)
Apr 13, 2018
328.40
328.40
316.00
318.36
625,476
-6.72(-2.07%)
Apr 12, 2018
323.65
327.69
319.70
325.08
617,710
+3.33(+1.03%)
Apr 11, 2018
321.45
331.90
320.58
321.75
668,065
-0.02(-0.01%)
Apr 10, 2018
319.89
323.80
315.77
321.77
595,373
+4.67(+1.47%)
Apr 09, 2018
320.09
321.71
316.88
317.10
514,713
-0.97(-0.30%)
Apr 06, 2018
325.09
328.06
315.68
318.07
633,603
-9.64(-2.94%)
Apr 05, 2018
326.10
334.06
325.19
327.71
599,341
+1.87(+0.57%)
Apr 04, 2018
313.95
328.03
312.51
325.84
690,320
+9.18(+2.90%)
Apr 03, 2018
311.55
317.81
311.00
316.66
598,578
+5.50(+1.77%)
Apr 02, 2018
322.24
323.55
307.70
311.16
819,356
-11.95(-3.70%)
Mar 29, 2018
323.11
323.11
323.11
0
+3.60(+1.13%)
Mar 28, 2018
322.00
323.92
316.22
319.51
515,454
-3.45(-1.07%)
Mar 27, 2018
329.90
333.21
321.03
322.96
598,653
-4.90(-1.49%)
Mar 26, 2018
327.39
329.00
321.06
327.86
690,273
+5.56(+1.73%)
Mar 23, 2018
337.23
340.43
321.26
322.30
1,050,600
-14.41(-4.28%)
Mar 22, 2018
330.28
344.34
329.00
336.71
1,541,223
+2.19(+0.65%)
Mar 21, 2018
320.94
339.20
320.32
334.52
1,378,364
+14.35(+4.48%)
Mar 20, 2018
316.75
322.72
315.00
320.17
547,989
+3.37(+1.06%)
Mar 19, 2018
319.78
321.88
314.05
316.80
550,881
-3.40(-1.06%)
Mar 16, 2018
319.10
325.12
318.95
320.20
726,758
+1.29(+0.40%)
Mar 15, 2018
319.68
327.00
317.79
318.91
786,755
-0.75(-0.23%)
Mar 14, 2018
327.39
327.51
318.00
319.66
764,204
-7.14(-2.18%)
Mar 13, 2018
324.26
328.91
323.37
326.80
662,381
+3.04(+0.94%)
Mar 12, 2018
323.00
328.45
321.74
323.76
628,612
+1.60(+0.50%)
Mar 09, 2018
323.26
323.41
319.50
322.16
567,189
+0.30(+0.09%)
Mar 08, 2018
321.00
324.78
315.95
321.86
536,241
+1.91(+0.60%)
Mar 07, 2018
320.09
319.95
384,530
+1.91(+0.60%)
Mar 06, 2018
322.25
322.27
315.16
318.04
533,454
-2.12(-0.66%)
Mar 05, 2018
320.00
324.82
318.40
320.16
790,100
+0.17(+0.05%)
Mar 02, 2018
310.34
320.85
309.03
319.99
843,313
+6.73(+2.15%)
Mar 01, 2018
318.26
320.88
309.07
313.26
1,095,153
-5.15(-1.62%)
Feb 28, 2018
320.20
325.69
318.27
318.41
912,634
-0.74(-0.23%)
Feb 27, 2018
318.86
330.14
317.31
319.15
1,749,579
+7.26(+2.33%)
Feb 26, 2018
316.49
318.74
311.31
311.89
910,706
-3.93(-1.24%)
Feb 23, 2018
316.55
317.44
309.17
315.82
955,338
+1.91(+0.61%)
Feb 22, 2018
311.67
313.91
1,287,468
-7.05(-2.20%)
Feb 21, 2018
318.00
324.44
316.75
320.96
1,902,370
+3.39(+1.07%)
Feb 20, 2018
304.47
322.25
300.00
317.57
2,740,420
+11.94(+3.91%)
Feb 16, 2018
305.63
305.63
305.63
0
+18.98(+6.62%)
Feb 15, 2018
291.99
291.99
286.16
286.65
1,208,515
-3.26(-1.12%)
Feb 14, 2018
281.50
292.06
281.00
289.91
5,382,383
+38.58(+15.35%)
Feb 13, 2018
254.13
257.96
250.62
251.33
1,477,401
-3.12(-1.23%)
Feb 12, 2018
257.00
259.16
249.31
254.45
1,953,456
-1.01(-0.40%)
Feb 09, 2018
266.79
267.34
247.51
255.46
3,064,613
-10.55(-3.97%)
Feb 08, 2018
270.17
270.94
265.00
266.01
1,890,147
-6.20(-2.28%)
Feb 07, 2018
273.64
279.70
268.04
272.21
4,777,164
-32.12(-10.55%)
Feb 06, 2018
296.80
305.46
293.77
304.33
2,045,907
+0.95(+0.31%)
Feb 05, 2018
310.88
313.97
299.17
303.38
1,346,991
-8.26(-2.65%)
Feb 02, 2018
313.81
317.50
310.85
311.64
951,975
-3.08(-0.98%)
Feb 01, 2018
314.06
315.20
306.20
314.72
1,646,181
-10.04(-3.09%)
Jan 31, 2018
322.87
330.00
321.68
324.76
737,056
+2.68(+0.83%)
Jan 30, 2018
329.69
330.18
313.01
322.08
1,929,248
-10.25(-3.08%)
Jan 29, 2018
327.00
336.24
325.00
332.33
764,790
+2.10(+0.64%)
Jan 26, 2018
332.56
332.56
326.77
330.23
665,600
-3.74(-1.12%)
Jan 25, 2018
330.34
335.18
329.60
333.97
573,437
+4.44(+1.35%)
Jan 24, 2018
329.92
331.94
324.27
329.53
786,738
+0.82(+0.25%)
Jan 23, 2018
330.00
334.39
327.99
328.71
1,224,918
-1.29(-0.39%)
Jan 22, 2018
340.00
340.25
329.31
330.00
1,435,864
-13.87(-4.03%)
Jan 19, 2018
339.25
345.88
338.37
343.87
1,152,978
+6.34(+1.88%)
Jan 18, 2018
334.51
341.50
332.62
337.53
888,333
+2.90(+0.87%)
Jan 17, 2018
328.00
339.60
325.00
334.63
979,028
+7.26(+2.22%)
Jan 16, 2018
329.33
330.94
324.90
327.37
706,540
+0.03(+0.01%)
Jan 12, 2018
327.34
327.34
327.34
0
+1.84(+0.57%)
Jan 11, 2018
322.61
328.19
320.50
325.50
813,572
+3.70(+1.15%)
Jan 10, 2018
318.94
328.25
318.00
321.80
1,154,360
+2.43(+0.76%)
Jan 09, 2018
319.67
322.18
318.13
319.37
681,744
+0.90(+0.28%)
Jan 08, 2018
314.10
320.10
312.33
318.47
1,087,703
+4.68(+1.49%)
Jan 05, 2018
310.24
314.28
307.59
313.79
998,208
+6.68(+2.18%)
Jan 04, 2018
309.03
310.38
304.39
307.11
703,303
-1.89(-0.61%)
Jan 03, 2018
294.00
313.20
293.26
309.00
1,957,443
+16.05(+5.48%)
Jan 02, 2018
290.90
291.56
289.00
292.95
1,463,981
+3.92(+1.36%)
Dec 29, 2017
289.03
289.03
289.03
0
-5.79(-1.96%)
Dec 28, 2017
295.00
297.26
293.05
294.82
517,260
-0.60(-0.20%)
Dec 27, 2017
296.00
298.69
294.39
295.42
863,894
-0.10(-0.03%)
Dec 26, 2017
295.52
297.49
292.95
295.52
546,230
+0.29(+0.10%)
Dec 22, 2017
292.00
296.05
290.33
295.23
1,197,611
+2.83(+0.97%)
Dec 21, 2017
299.06
299.77
291.55
292.40
1,527,056
-6.27(-2.10%)
Dec 20, 2017
314.00
315.81
297.80
298.67
2,017,232
-14.50(-4.63%)
Dec 19, 2017
314.00
315.46
308.21
313.17
782,069
-0.25(-0.08%)
Dec 18, 2017
313.00
315.99
312.15
313.42
814,206
+1.30(+0.42%)
Dec 15, 2017
312.80
318.17
311.87
312.12
1,117,234
-1.90(-0.61%)
Dec 14, 2017
320.03
321.64
313.54
314.02
713,034
-5.68(-1.78%)
Dec 13, 2017
322.00
325.71
317.45
319.70
961,154
+1.32(+0.41%)
Dec 12, 2017
318.38
318.67
311.15
318.38
699,080
+4.99(+1.59%)
Dec 11, 2017
315.01
316.66
311.60
313.39
686,241
-2.51(-0.79%)
Dec 08, 2017
313.43
319.60
311.50
315.90
1,870,347
+2.25(+0.72%)
Dec 07, 2017
309.43
314.59
305.20
313.65
987,327
+2.98(+0.96%)
Dec 06, 2017
310.67
316.82
310.51
310.67
817,577
-4.89(-1.55%)
Dec 05, 2017
318.01
321.67
312.01
315.56
1,165,006
-0.04(-0.01%)
Dec 04, 2017
333.33
309.79
315.60
2,690,002
+8.01(+2.60%)
Dec 01, 2017
302.40
311.29
300.24
307.59
1,178,323
+3.20(+1.05%)
Nov 30, 2017
302.00
308.18
301.14
304.39
1,476,010
+2.40(+0.79%)
Nov 29, 2017
297.00
304.47
293.00
301.99
3,289,987
+16.13(+5.64%)
Nov 28, 2017
274.90
286.04
272.50
285.86
1,333,162
+11.34(+4.13%)
Nov 27, 2017
278.86
279.97
271.65
274.52
966,849
-4.79(-1.71%)
Nov 24, 2017
281.19
282.50
278.56
279.31
335,240
-1.96(-0.70%)
Nov 22, 2017
279.87
282.69
279.17
281.27
598,560
+1.76(+0.63%)
Nov 21, 2017
284.04
284.04
277.85
279.51
768,705
-3.74(-1.32%)
Nov 20, 2017
289.84
289.84
282.17
283.25
760,973
-6.59(-2.27%)
Nov 17, 2017
283.56
291.51
283.56
289.84
1,277,873
+6.14(+2.16%)
Nov 16, 2017
285.89
289.25
283.16
283.70
795,940
-1.75(-0.61%)
Nov 15, 2017
279.60
287.25
277.81
285.45
1,059,852
+4.55(+1.62%)
Nov 14, 2017
277.73
284.26
277.48
280.90
984,180
+3.40(+1.23%)
Nov 13, 2017
272.72
279.25
263.00
277.50
1,821,356
-1.95(-0.70%)
Nov 10, 2017
275.00
281.00
273.51
279.45
1,060,839
+4.45(+1.62%)
Nov 09, 2017
273.01
276.88
270.12
275.00
821,479
+1.10(+0.40%)
Nov 08, 2017
274.45
275.92
272.53
273.90
598,887
-0.60(-0.22%)
Nov 07, 2017
276.34
276.34
272.83
274.50
765,415
-1.27(-0.46%)
Nov 06, 2017
273.37
276.41
270.59
275.77
835,360
+2.24(+0.82%)
Nov 03, 2017
277.39
278.63
271.50
273.53
1,188,921
-5.93(-2.12%)
Nov 02, 2017
270.01
280.83
268.58
279.46
1,952,529
+9.26(+3.43%)
Nov 01, 2017
271.90
275.48
269.75
270.20
1,035,529
-1.70(-0.63%)
Oct 31, 2017
268.14
272.78
264.90
271.90
1,310,350
+3.20(+1.19%)
Oct 30, 2017
275.00
275.13
268.18
268.70
1,769,037
-7.42(-2.69%)
Oct 27, 2017
280.66
282.40
275.31
276.12
1,637,424
-5.40(-1.92%)
Oct 26, 2017
275.35
282.66
270.00
281.52
3,331,190
+4.51(+1.63%)
Oct 25, 2017
283.04
283.99
273.78
277.01
9,989,100
-47.29(-14.58%)
Oct 24, 2017
322.34
326.53
318.25
324.30
2,961,351
+3.85(+1.20%)
Oct 23, 2017
325.13
327.91
319.83
320.45
841,990
-4.31(-1.33%)
Oct 20, 2017
325.17
325.81
319.25
324.76
973,364
-0.51(-0.16%)
Oct 19, 2017
315.85
326.00
315.52
325.27
919,014
+7.03(+2.21%)
Oct 18, 2017
319.97
325.28
317.83
318.24
1,523,473
-11.06(-3.36%)
Oct 17, 2017
320.57
329.71
320.47
329.30
1,055,599
+8.91(+2.78%)
Oct 16, 2017
327.62
331.99
319.50
320.39
1,758,341
-6.06(-1.86%)
Oct 13, 2017
311.82
328.62
311.75
326.45
2,118,977
+12.28(+3.91%)
Oct 12, 2017
310.00
314.31
308.18
314.17
775,074
+2.68(+0.86%)
Oct 11, 2017
307.73
312.59
304.53
311.49
995,241
+0.61(+0.20%)
Oct 10, 2017
304.21
314.50
304.01
310.88
1,152,370
+6.96(+2.29%)
Oct 09, 2017
308.27
309.26
303.71
303.92
682,129
-3.72(-1.21%)
Oct 06, 2017
308.86
309.74
303.20
307.64
1,051,527
-2.71(-0.87%)
Oct 05, 2017
308.28
312.04
306.35
310.35
868,949
+3.54(+1.15%)
Oct 04, 2017
304.20
310.25
303.62
306.81
938,765
+3.82(+1.26%)
Oct 03, 2017
301.50
303.75
300.00
302.99
833,557
+1.18(+0.39%)
Oct 02, 2017
307.91
307.91
298.20
301.81
1,690,420
-6.02(-1.96%)
Sep 29, 2017
315.85
316.49
307.09
307.83
1,196,353
-8.70(-2.75%)
Sep 28, 2017
315.00
317.08
312.11
316.53
611,968
+2.68(+0.85%)
Sep 27, 2017
320.40
322.72
311.07
313.85
1,292,880
-5.36(-1.68%)
Sep 26, 2017
320.91
326.45
318.40
319.21
807,871
-1.62(-0.50%)
Sep 25, 2017
313.10
323.88
313.10
320.83
1,239,589
+6.52(+2.07%)
Sep 22, 2017
313.00
317.34
312.09
314.31
931,280
+1.09(+0.35%)
Sep 21, 2017
312.40
314.29
310.89
313.22
850,535
+0.83(+0.27%)
Sep 20, 2017
303.16
312.66
302.23
312.39
1,680,579
+8.98(+2.96%)
Sep 19, 2017
302.66
304.76
295.11
303.41
1,733,370
+1.54(+0.51%)
Sep 18, 2017
313.91
313.91
301.01
301.87
1,497,385
-11.22(-3.58%)
Sep 15, 2017
310.00
314.67
308.61
313.09
1,377,786
+2.50(+0.80%)
Sep 14, 2017
311.00
311.56
308.04
310.59
695,552
-1.01(-0.32%)
Sep 13, 2017
309.00
317.47
306.21
311.60
1,285,910
+2.77(+0.90%)
Sep 12, 2017
305.35
309.89
304.21
308.83
835,980
+3.69(+1.21%)
Sep 11, 2017
302.00
308.20
301.75
305.14
1,339,124
+5.11(+1.70%)
Sep 08, 2017
308.44
309.70
299.00
300.03
2,091,102
-17.22(-5.43%)
Sep 07, 2017
318.45
319.40
314.16
317.25
974,903
-0.63(-0.20%)
Sep 06, 2017
318.25
309.33
317.88
1,250,636
+9.56(+3.10%)
Sep 05, 2017
319.30
319.89
305.55
308.32
2,069,666
-11.63(-3.63%)
Sep 01, 2017
316.94
320.29
315.62
319.95
1,006,777
+3.24(+1.02%)
Aug 31, 2017
316.51
317.82
313.21
316.71
899,531
+1.58(+0.50%)
Aug 30, 2017
310.37
316.04
308.37
315.13
1,121,817
+4.76(+1.53%)
Aug 29, 2017
310.06
315.69
309.00
310.37
1,202,129
-1.65(-0.53%)
Aug 28, 2017
309.38
314.27
305.33
312.02
1,760,288
+3.23(+1.05%)
Aug 25, 2017
301.97
312.92
300.85
308.79
1,654,110
+6.87(+2.28%)
Aug 24, 2017
301.57
307.55
298.60
301.92
2,025,337
+4.83(+1.63%)
Aug 23, 2017
303.16
305.50
296.00
297.09
1,758,052
-8.42(-2.76%)
Aug 22, 2017
305.00
310.00
304.10
305.51
1,070,413
-3.08(-1.00%)
Aug 21, 2017
311.25
312.27
305.21
308.59
1,310,182
-2.65(-0.85%)
Aug 18, 2017
317.34
317.95
311.01
311.24
1,216,339
-6.68(-2.10%)
Aug 17, 2017
319.98
325.55
317.41
317.92
1,099,652
-2.21(-0.69%)
Aug 16, 2017
322.90
327.27
319.01
320.13
1,020,172
-2.65(-0.82%)
Aug 15, 2017
322.39
334.91
317.41
322.78
2,234,535
+0.38(+0.12%)
Aug 14, 2017
329.21
329.45
322.38
322.40
817,476
-4.01(-1.23%)
Aug 11, 2017
321.94
328.76
320.00
326.41
968,190
+3.76(+1.17%)
Aug 10, 2017
331.55
332.94
322.30
322.65
1,236,394
-11.96(-3.57%)
Aug 09, 2017
331.25
336.36
328.88
334.61
666,991
+0.97(+0.29%)
Aug 08, 2017
338.00
338.95
332.34
333.64
1,078,027
-5.81(-1.71%)
Aug 07, 2017
345.32
345.73
336.91
339.45
960,071
-5.11(-1.48%)
Aug 04, 2017
344.43
345.38
339.46
344.56
829,772
-0.80(-0.23%)
Aug 03, 2017
351.84
355.48
345.15
345.36
921,651
-5.70(-1.62%)
Aug 02, 2017
348.00
352.42
346.13
351.06
995,946
+3.82(+1.10%)
Aug 01, 2017
344.08
347.74
340.63
347.24
897,501
+3.47(+1.01%)
Jul 31, 2017
351.00
353.14
342.11
343.77
1,234,238
-6.73(-1.92%)
Jul 28, 2017
349.75
357.99
349.24
350.50
1,741,057
+0.66(+0.19%)
Jul 27, 2017
339.62
351.46
337.50
349.84
1,700,303
+9.24(+2.71%)
Jul 26, 2017
354.35
355.55
340.05
340.60
3,620,422
-8.02(-2.30%)
Jul 25, 2017
348.62
3,511,093
+8.64(+2.54%)
Jul 24, 2017
344.75
346.37
336.52
339.98
2,556,415
-5.36(-1.55%)
Jul 21, 2017
355.55
358.58
344.21
345.34
3,198,286
-10.71(-3.01%)
Jul 20, 2017
373.91
355.71
356.05
4,453,809
-16.78(-4.50%)
Jul 19, 2017
369.80
380.00
362.62
372.83
3,233,366
-2.15(-0.57%)
Jul 18, 2017
395.25
395.25
362.40
374.98
7,624,134
-17.02(-4.34%)
Jul 17, 2017
395.70
397.75
391.01
392.00
829,701
-3.83(-0.97%)
Jul 14, 2017
398.80
401.90
395.14
395.83
1,105,138
-4.21(-1.05%)
Jul 13, 2017
398.01
401.20
393.00
400.04
925,764
+3.09(+0.78%)
Jul 12, 2017
396.00
399.15
390.55
396.95
1,092,746
+0.87(+0.22%)
Jul 11, 2017
407.00
407.07
394.75
396.08
1,428,057
-11.47(-2.81%)
Jul 10, 2017
413.00
413.95
407.00
407.55
811,549
-6.34(-1.53%)
Jul 07, 2017
413.67
417.41
413.24
413.89
618,574
+1.13(+0.27%)
Jul 06, 2017
411.76
413.26
406.33
412.76
1,125,960
-0.49(-0.12%)
Jul 05, 2017
418.20
419.73
411.34
413.25
969,502
-4.08(-0.98%)
Jul 03, 2017
415.81
418.71
414.41
417.33
422,814
+1.23(+0.30%)
Jun 30, 2017
420.76
423.75
415.83
416.10
740,106
-3.08(-0.73%)
Jun 29, 2017
416.45
422.70
415.56
419.18
778,236
+2.31(+0.55%)
Jun 28, 2017
414.39
419.94
414.39
416.87
670,744
+2.89(+0.70%)
Jun 27, 2017
414.25
420.80
413.80
413.98
1,136,037
-0.01(-0.00%)
Jun 26, 2017
416.02
418.00
410.98
413.99
999,619
-1.29(-0.31%)
Jun 23, 2017
422.15
422.93
415.00
415.28
1,104,482
-5.64(-1.34%)
Jun 22, 2017
417.00
425.16
417.00
420.92
1,154,039
+3.32(+0.80%)
Jun 21, 2017
425.15
427.98
414.30
417.60
1,537,183
-8.00(-1.88%)
Jun 20, 2017
444.60
444.60
424.76
425.60
3,316,845
-33.31(-7.26%)
Jun 19, 2017
452.97
459.32
448.68
458.91
1,146,081
+7.82(+1.73%)
Jun 16, 2017
455.67
457.55
450.10
451.09
904,185
-4.58(-1.01%)
Jun 15, 2017
456.55
459.66
452.40
455.67
599,964
-4.02(-0.87%)
Jun 14, 2017
463.79
468.00
459.20
459.69
417,169
-4.53(-0.98%)
Jun 13, 2017
461.78
468.04
461.38
464.22
543,588
+2.67(+0.58%)
Jun 12, 2017
459.79
464.34
452.20
461.55
776,184
+0.70(+0.15%)
Jun 09, 2017
461.37
466.05
459.53
460.85
736,328
+1.16(+0.25%)
Jun 08, 2017
464.49
457.02
459.69
739,786
-2.54(-0.55%)
Jun 07, 2017
470.04
471.43
459.57
462.23
1,123,484
-8.25(-1.75%)
Jun 06, 2017
471.00
474.45
469.00
470.48
745,882
-2.12(-0.45%)
Jun 05, 2017
478.25
478.78
471.05
472.60
704,137
-5.47(-1.14%)
Jun 02, 2017
484.88
487.52
477.01
478.07
608,270
-5.53(-1.14%)
Jun 01, 2017
479.81
484.69
477.36
483.60
585,276
+6.25(+1.31%)
May 31, 2017
476.92
478.00
471.53
477.35
651,630
+1.65(+0.35%)
May 30, 2017
475.28
477.85
472.42
475.70
607,297
-4.45(-0.93%)
May 26, 2017
483.01
483.25
478.94
480.15
477,836
-1.24(-0.26%)
May 25, 2017
484.86
480.00
481.39
654,417
+2.59(+0.54%)
May 24, 2017
476.43
480.00
474.29
478.80
419,646
+3.80(+0.80%)
May 23, 2017
484.56
484.56
474.00
475.00
546,019
-7.79(-1.61%)
May 22, 2017
485.17
485.78
476.59
482.79
617,410
-2.20(-0.45%)
May 19, 2017
487.85
489.66
483.62
484.99
590,661
+0.25(+0.05%)
May 18, 2017
479.15
486.32
476.04
484.74
631,613
+4.91(+1.02%)
May 17, 2017
496.14
493.55
478.97
479.83
800,012
-16.31(-3.29%)
May 16, 2017
496.58
499.00
491.00
496.14
914,896
+0.83(+0.17%)
May 15, 2017
488.75
495.95
485.45
495.31
719,641
+5.98(+1.22%)
May 12, 2017
490.46
495.97
488.47
489.33
731,590
+0.81(+0.17%)
May 11, 2017
485.90
491.60
481.35
488.52
682,317
+2.10(+0.43%)
May 10, 2017
479.84
488.06
477.81
486.42
778,028
+7.29(+1.52%)
May 09, 2017
472.29
480.64
471.97
479.13
813,348
+7.98(+1.69%)
May 08, 2017
475.66
476.16
468.07
471.15
568,743
-4.15(-0.87%)
May 05, 2017
472.59
475.80
466.48
475.30
963,658
+2.90(+0.61%)
May 04, 2017
480.48
481.95
470.85
472.40
783,151
-7.57(-1.58%)
May 03, 2017
487.23
490.45
479.34
479.97
945,044
-6.89(-1.42%)
May 02, 2017
480.49
490.67
480.39
486.86
1,042,895
+9.28(+1.94%)
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.