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
Hubspot Inc
(NY:
HUBS
)
595.92
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 29, 2022
393.94
412.44
378.00
379.43
622,466
-19.05(-4.78%)
Apr 28, 2022
387.25
403.31
370.89
398.48
809,700
+29.47(+7.99%)
Apr 27, 2022
374.57
386.99
367.11
369.01
843,349
-4.92(-1.32%)
Apr 26, 2022
396.32
396.52
368.97
373.93
803,676
-27.37(-6.82%)
Apr 25, 2022
390.00
409.21
390.00
401.30
820,231
+5.02(+1.27%)
Apr 22, 2022
407.32
415.09
392.53
396.28
509,823
-8.00(-1.98%)
Apr 21, 2022
435.00
448.37
400.57
404.28
656,223
-21.85(-5.13%)
Apr 20, 2022
459.36
459.36
425.76
426.13
540,468
-28.82(-6.33%)
Apr 19, 2022
435.91
463.90
427.55
454.95
629,716
+21.59(+4.98%)
Apr 18, 2022
444.71
444.71
419.28
433.36
379,977
-12.11(-2.72%)
Apr 14, 2022
467.01
467.01
444.00
445.47
408,438
-19.79(-4.25%)
Apr 13, 2022
447.95
472.12
438.06
465.26
537,257
+21.35(+4.81%)
Apr 12, 2022
460.97
476.11
441.53
443.91
450,374
-10.65(-2.34%)
Apr 11, 2022
433.74
459.99
420.38
454.56
893,804
+16.52(+3.77%)
Apr 08, 2022
443.16
455.38
435.67
438.04
372,826
-16.85(-3.70%)
Apr 07, 2022
452.04
466.61
445.18
454.89
458,186
+2.89(+0.64%)
Apr 06, 2022
465.00
469.16
440.00
452.00
619,722
-23.18(-4.88%)
Apr 05, 2022
503.75
503.75
467.40
475.18
512,799
-29.02(-5.76%)
Apr 04, 2022
494.08
514.34
490.94
504.20
469,314
+13.27(+2.70%)
Apr 01, 2022
477.24
497.66
477.10
490.93
536,281
+15.99(+3.37%)
Mar 31, 2022
506.00
507.46
473.30
474.94
622,962
-30.58(-6.05%)
Mar 30, 2022
512.54
520.57
500.60
505.52
417,089
-15.08(-2.90%)
Mar 29, 2022
503.71
527.06
497.46
520.60
730,190
+28.33(+5.75%)
Mar 28, 2022
465.00
492.50
465.00
492.27
621,892
+28.42(+6.13%)
Mar 25, 2022
477.87
484.38
455.81
463.85
594,465
-10.66(-2.25%)
Mar 24, 2022
466.77
474.90
452.75
474.51
338,218
+10.55(+2.27%)
Mar 23, 2022
474.84
479.74
447.32
463.96
638,469
-17.89(-3.71%)
Mar 22, 2022
465.96
492.81
463.89
481.85
382,470
+14.98(+3.21%)
Mar 21, 2022
482.64
492.97
456.10
466.87
698,046
-24.86(-5.06%)
Mar 18, 2022
464.05
492.55
463.91
491.73
716,038
+24.39(+5.22%)
Mar 17, 2022
438.93
471.86
430.64
467.34
531,739
+19.18(+4.28%)
Mar 16, 2022
416.91
448.41
414.48
448.16
731,279
+44.69(+11.08%)
Mar 15, 2022
386.68
403.96
380.69
403.47
746,858
+17.80(+4.62%)
Mar 14, 2022
411.76
419.57
378.88
385.67
888,911
-29.29(-7.06%)
Mar 11, 2022
441.59
442.56
412.29
414.96
595,868
-22.03(-5.04%)
Mar 10, 2022
433.71
439.36
423.02
436.99
348,554
-6.17(-1.39%)
Mar 09, 2022
435.36
449.78
426.56
443.16
641,920
+28.45(+6.86%)
Mar 08, 2022
410.94
430.05
398.70
414.71
966,543
+2.01(+0.49%)
Mar 07, 2022
466.21
468.24
409.35
412.70
1,220,336
-46.33(-10.09%)
Mar 04, 2022
504.58
513.00
451.41
459.03
1,067,548
-40.56(-8.12%)
Mar 03, 2022
534.00
538.40
491.78
499.59
740,424
-34.41(-6.44%)
Mar 02, 2022
538.33
541.77
513.28
534.00
519,086
+1.00(+0.19%)
Mar 01, 2022
526.96
546.95
526.96
533.00
690,168
+8.00(+1.52%)
Feb 28, 2022
524.06
530.88
510.34
525.00
636,214
+6.12(+1.18%)
Feb 25, 2022
520.80
523.71
511.26
518.88
529,004
-6.12(-1.17%)
Feb 24, 2022
453.40
526.42
452.50
525.00
750,184
+46.58(+9.74%)
Feb 23, 2022
478.00
487.77
475.12
478.42
663,892
-0.15(-0.03%)
Feb 22, 2022
491.78
506.78
477.30
478.57
567,585
-19.02(-3.82%)
Feb 18, 2022
497.59
0
-9.99(-1.97%)
Feb 17, 2022
536.82
536.82
500.10
507.58
696,812
-35.22(-6.49%)
Feb 16, 2022
547.60
547.97
530.22
542.80
468,668
-13.16(-2.37%)
Feb 15, 2022
550.74
557.16
537.46
555.96
571,071
+10.07(+1.84%)
Feb 14, 2022
530.00
571.91
526.38
545.89
688,054
+0.97(+0.18%)
Feb 11, 2022
586.72
596.17
530.07
544.92
2,187,545
+10.46(+1.96%)
Feb 10, 2022
515.82
563.23
503.34
534.46
1,729,719
+11.60(+2.22%)
Feb 09, 2022
501.77
529.79
498.06
522.86
1,284,068
+28.66(+5.80%)
Feb 08, 2022
469.19
499.95
465.55
494.20
950,082
+16.18(+3.38%)
Feb 07, 2022
474.76
504.99
473.50
478.02
543,267
+5.89(+1.25%)
Feb 04, 2022
455.00
478.12
451.02
472.13
781,332
+21.41(+4.75%)
Feb 03, 2022
463.99
446.87
450.72
791,826
-30.28(-6.30%)
Feb 02, 2022
495.38
500.00
469.09
481.00
640,159
-9.47(-1.93%)
Feb 01, 2022
496.76
499.50
470.00
490.47
749,976
+1.67(+0.34%)
Jan 31, 2022
460.40
488.80
488.80
837,882
+32.66(+7.16%)
Jan 28, 2022
431.76
458.55
421.24
456.14
700,753
+29.27(+6.86%)
Jan 27, 2022
449.46
451.44
422.82
426.87
756,735
-3.31(-0.77%)
Jan 26, 2022
455.06
459.60
423.17
430.18
798,656
-4.93(-1.13%)
Jan 25, 2022
452.05
459.78
429.05
435.11
1,065,326
-29.96(-6.44%)
Jan 24, 2022
417.13
472.99
403.00
465.07
1,545,310
+37.40(+8.75%)
Jan 21, 2022
445.00
456.44
426.33
427.67
797,156
-22.97(-5.10%)
Jan 20, 2022
468.47
476.99
450.05
450.64
875,434
-2.32(-0.51%)
Jan 19, 2022
454.39
475.03
452.08
452.96
816,100
+5.66(+1.27%)
Jan 18, 2022
451.00
473.56
440.32
447.30
972,605
-14.90(-3.22%)
Jan 14, 2022
462.20
0
-13.27(-2.79%)
Jan 13, 2022
513.68
515.66
473.80
475.47
974,451
-32.72(-6.44%)
Jan 12, 2022
527.00
544.97
502.80
508.19
1,166,387
-22.44(-4.23%)
Jan 11, 2022
524.81
540.92
517.83
530.63
789,160
+4.74(+0.90%)
Jan 10, 2022
491.00
528.18
483.73
525.89
1,225,374
+16.20(+3.18%)
Jan 07, 2022
520.00
539.88
498.34
509.69
904,813
-15.72(-2.99%)
Jan 06, 2022
510.88
542.18
498.09
525.41
1,462,456
+12.55(+2.45%)
Jan 05, 2022
550.01
550.01
508.84
512.86
1,622,011
-52.05(-9.21%)
Jan 04, 2022
609.00
609.00
540.47
564.91
1,869,713
-42.68(-7.02%)
Jan 03, 2022
659.24
659.24
600.48
607.59
887,686
-51.56(-7.82%)
Dec 31, 2021
660.06
670.61
655.00
659.15
341,808
-4.10(-0.62%)
Dec 30, 2021
657.94
679.00
654.15
663.25
242,229
+4.10(+0.62%)
Dec 29, 2021
666.11
666.11
643.23
659.15
403,955
-7.01(-1.05%)
Dec 28, 2021
676.84
685.16
661.50
666.16
285,824
-9.53(-1.41%)
Dec 27, 2021
683.48
690.95
673.97
675.69
347,204
+0.69(+0.10%)
Dec 23, 2021
675.49
681.56
664.59
675.00
256,368
-3.54(-0.52%)
Dec 22, 2021
680.82
689.31
654.53
678.54
757,200
-1.66(-0.24%)
Dec 21, 2021
656.98
681.35
636.50
680.20
447,122
+29.05(+4.46%)
Dec 20, 2021
654.25
667.07
643.19
651.15
415,744
-17.35(-2.60%)
Dec 17, 2021
650.00
681.44
640.49
668.50
1,086,451
+17.82(+2.74%)
Dec 16, 2021
708.64
711.43
643.01
650.68
938,886
-52.35(-7.45%)
Dec 15, 2021
690.48
706.12
671.74
703.03
804,291
+15.32(+2.23%)
Dec 14, 2021
714.29
714.29
674.66
687.71
807,218
-38.44(-5.29%)
Dec 13, 2021
737.91
749.98
719.02
726.15
621,764
+2.86(+0.40%)
Dec 10, 2021
743.32
773.66
713.73
723.29
577,848
-15.65(-2.12%)
Dec 09, 2021
779.64
786.71
730.60
738.94
533,609
-39.54(-5.08%)
Dec 08, 2021
767.13
789.53
744.66
778.48
460,454
+17.38(+2.28%)
Dec 07, 2021
739.48
771.25
737.84
761.10
507,156
+48.69(+6.83%)
Dec 06, 2021
730.01
733.00
680.01
712.41
1,178,035
-32.62(-4.38%)
Dec 03, 2021
795.00
797.00
705.79
745.03
890,176
-48.69(-6.13%)
Dec 02, 2021
760.80
797.08
758.91
793.72
543,004
+28.08(+3.67%)
Dec 01, 2021
812.59
822.34
752.43
765.64
674,718
-41.27(-5.11%)
Nov 30, 2021
851.02
862.00
805.50
806.91
680,254
-45.00(-5.28%)
Nov 29, 2021
810.82
855.68
809.65
851.91
658,165
+48.44(+6.03%)
Nov 26, 2021
804.97
823.58
801.00
803.47
511,823
+0.71(+0.09%)
Nov 24, 2021
750.42
806.78
740.04
802.76
681,384
+49.48(+6.57%)
Nov 23, 2021
767.35
782.09
735.30
753.28
801,123
-30.07(-3.84%)
Nov 22, 2021
828.32
833.00
771.67
783.35
499,902
-38.99(-4.74%)
Nov 19, 2021
847.88
853.10
821.26
822.34
307,598
-17.95(-2.14%)
Nov 18, 2021
843.85
842.81
830.56
840.29
455,446
+1.88(+0.22%)
Nov 17, 2021
852.08
866.00
832.56
838.41
615,370
-13.67(-1.60%)
Nov 16, 2021
829.22
852.43
823.00
852.08
318,541
+20.06(+2.41%)
Nov 15, 2021
840.00
842.69
823.16
832.02
267,117
-9.24(-1.10%)
Nov 12, 2021
825.00
842.72
819.00
841.26
339,525
+22.43(+2.74%)
Nov 11, 2021
816.00
829.09
812.55
818.83
338,039
+11.87(+1.47%)
Nov 10, 2021
837.18
801.37
806.96
515,151
-43.36(-5.10%)
Nov 09, 2021
820.00
853.68
819.86
850.32
551,178
+35.02(+4.30%)
Nov 08, 2021
805.02
820.00
800.03
815.30
344,994
+12.84(+1.60%)
Nov 05, 2021
821.72
823.99
799.84
802.46
473,461
-16.62(-2.03%)
Nov 04, 2021
760.00
820.72
760.00
819.08
889,989
+42.34(+5.45%)
Nov 03, 2021
789.21
789.50
760.93
776.74
767,060
-10.59(-1.35%)
Nov 02, 2021
802.48
804.86
783.01
787.33
531,564
-16.34(-2.03%)
Nov 01, 2021
814.21
814.70
796.07
803.67
401,234
-6.56(-0.81%)
Oct 29, 2021
805.00
814.32
793.57
810.23
471,166
-4.12(-0.51%)
Oct 28, 2021
798.54
820.40
798.54
814.35
383,406
+17.40(+2.18%)
Oct 27, 2021
809.00
823.98
792.13
796.95
331,063
-8.29(-1.03%)
Oct 26, 2021
814.58
805.24
299,922
-0.46(-0.06%)
Oct 25, 2021
820.00
839.77
803.69
805.70
359,174
-8.46(-1.04%)
Oct 22, 2021
800.06
819.18
797.14
814.16
220,863
+11.68(+1.46%)
Oct 21, 2021
791.11
812.98
791.11
802.48
327,862
+7.09(+0.89%)
Oct 20, 2021
801.00
806.50
791.02
795.39
313,371
+4.44(+0.56%)
Oct 19, 2021
803.00
809.83
788.00
790.95
746,299
-12.08(-1.50%)
Oct 18, 2021
793.07
805.00
785.05
803.03
365,289
+12.14(+1.53%)
Oct 15, 2021
792.73
798.98
770.27
790.89
510,401
+1.83(+0.23%)
Oct 14, 2021
790.04
817.33
776.51
789.06
865,874
+2.81(+0.36%)
Oct 13, 2021
766.08
792.73
765.70
786.25
977,308
+27.98(+3.69%)
Oct 12, 2021
692.57
814.90
685.93
758.27
1,980,275
+75.55(+11.07%)
Oct 11, 2021
675.00
696.62
671.40
682.72
440,864
+2.85(+0.42%)
Oct 08, 2021
685.00
688.00
671.28
679.87
460,964
-3.76(-0.55%)
Oct 07, 2021
677.56
691.22
676.00
683.63
421,222
+16.88(+2.53%)
Oct 06, 2021
640.00
673.92
638.34
666.75
482,232
+17.90(+2.76%)
Oct 05, 2021
634.20
657.94
634.01
648.85
478,310
+15.06(+2.38%)
Oct 04, 2021
678.00
678.26
622.04
633.79
888,077
-50.44(-7.37%)
Oct 01, 2021
675.36
686.47
652.26
684.23
505,682
+8.14(+1.20%)
Sep 30, 2021
681.99
695.40
676.44
676.09
447,477
-5.15(-0.76%)
Sep 29, 2021
680.00
699.31
673.63
681.24
491,565
+9.53(+1.42%)
Sep 28, 2021
692.39
692.93
661.19
671.71
664,274
-37.25(-5.25%)
Sep 27, 2021
722.15
722.15
685.07
708.96
667,517
-23.18(-3.17%)
Sep 24, 2021
728.02
733.08
714.49
732.14
309,115
-2.14(-0.29%)
Sep 23, 2021
710.68
736.15
708.09
734.28
491,631
+22.85(+3.21%)
Sep 22, 2021
693.64
718.58
691.92
711.43
440,029
+16.81(+2.42%)
Sep 21, 2021
694.85
697.68
679.21
694.62
363,951
+8.28(+1.21%)
Sep 20, 2021
680.83
691.70
673.80
686.34
400,321
-10.34(-1.48%)
Sep 17, 2021
701.23
711.31
687.32
696.68
609,825
-6.42(-0.91%)
Sep 16, 2021
677.87
703.82
677.20
703.10
373,084
+23.75(+3.50%)
Sep 15, 2021
671.83
681.14
662.68
679.35
433,604
+7.52(+1.12%)
Sep 14, 2021
675.00
687.51
671.00
671.83
442,712
+1.82(+0.27%)
Sep 13, 2021
670.77
676.87
647.52
670.01
503,062
-0.76(-0.11%)
Sep 10, 2021
683.83
689.44
668.87
670.77
281,030
-11.12(-1.63%)
Sep 09, 2021
683.13
694.60
679.45
681.89
231,540
+1.21(+0.18%)
Sep 08, 2021
686.49
690.54
677.34
680.68
214,315
-6.42(-0.93%)
Sep 07, 2021
704.52
707.12
682.33
687.10
388,124
-16.99(-2.41%)
Sep 03, 2021
685.00
707.06
681.70
704.09
244,353
+19.69(+2.88%)
Sep 02, 2021
689.54
691.80
677.00
684.40
240,895
-0.65(-0.09%)
Sep 01, 2021
685.00
692.00
680.63
685.05
539,982
+0.58(+0.08%)
Aug 31, 2021
702.00
704.27
683.34
684.47
387,206
-17.11(-2.44%)
Aug 30, 2021
706.73
715.29
698.20
701.58
254,630
-0.97(-0.14%)
Aug 27, 2021
687.58
704.99
685.00
702.55
405,230
+18.62(+2.72%)
Aug 26, 2021
686.85
695.56
680.00
683.93
328,598
-1.32(-0.19%)
Aug 25, 2021
673.00
686.23
669.07
685.25
270,517
+12.60(+1.87%)
Aug 24, 2021
680.00
686.61
670.65
672.65
283,810
-2.58(-0.38%)
Aug 23, 2021
665.00
676.69
665.00
675.23
248,893
+11.57(+1.74%)
Aug 20, 2021
651.13
666.02
649.02
663.66
378,076
+15.58(+2.40%)
Aug 19, 2021
645.00
658.21
638.27
648.08
275,591
-0.27(-0.04%)
Aug 18, 2021
650.00
661.62
645.55
648.35
461,106
+0.17(+0.03%)
Aug 17, 2021
651.50
652.00
636.21
648.18
310,327
-8.35(-1.27%)
Aug 16, 2021
666.31
667.07
641.20
656.53
396,541
-10.80(-1.62%)
Aug 13, 2021
665.01
675.00
661.74
667.33
353,295
+1.83(+0.27%)
Aug 12, 2021
652.01
679.19
651.14
665.50
628,059
+10.39(+1.59%)
Aug 11, 2021
653.18
662.55
645.65
655.11
688,629
-1.39(-0.21%)
Aug 10, 2021
657.73
667.00
648.48
656.50
792,481
-1.02(-0.16%)
Aug 09, 2021
659.00
666.66
652.93
657.52
617,658
-1.53(-0.23%)
Aug 06, 2021
655.15
660.69
648.15
659.05
539,133
-0.95(-0.14%)
Aug 05, 2021
627.27
660.99
622.05
660.00
1,167,447
+70.00(+11.86%)
Aug 04, 2021
582.00
596.59
577.31
590.00
549,665
+6.11(+1.05%)
Aug 03, 2021
598.40
601.27
572.31
583.89
367,294
-12.11(-2.03%)
Aug 02, 2021
598.00
602.89
588.10
596.00
520,775
-0.02(-0.00%)
Jul 30, 2021
579.39
596.50
576.06
596.02
512,687
+13.13(+2.25%)
Jul 29, 2021
584.39
593.54
582.42
582.89
195,279
-6.13(-1.04%)
Jul 28, 2021
583.50
592.99
580.66
589.02
217,996
+3.15(+0.54%)
Jul 27, 2021
599.39
600.00
575.24
585.87
342,089
-11.75(-1.97%)
Jul 26, 2021
583.98
597.77
572.69
597.62
517,225
+17.28(+2.98%)
Jul 23, 2021
590.88
595.00
576.00
580.34
406,397
-7.65(-1.30%)
Jul 22, 2021
586.88
593.42
580.51
587.99
246,583
+3.50(+0.60%)
Jul 21, 2021
576.09
589.93
576.09
584.49
232,746
+7.74(+1.34%)
Jul 20, 2021
562.03
583.08
547.38
576.75
421,883
+20.30(+3.65%)
Jul 19, 2021
552.62
567.46
546.24
556.45
448,421
-3.14(-0.56%)
Jul 16, 2021
556.37
560.74
549.16
559.59
267,713
+8.87(+1.61%)
Jul 15, 2021
555.34
559.63
543.17
550.72
449,476
-3.96(-0.71%)
Jul 14, 2021
580.07
580.13
554.13
554.68
495,171
-21.74(-3.77%)
Jul 13, 2021
588.44
592.20
576.06
576.42
359,337
-11.56(-1.97%)
Jul 12, 2021
608.00
612.10
586.38
587.98
328,510
-14.92(-2.47%)
Jul 09, 2021
601.98
607.21
592.50
602.90
261,467
+1.75(+0.29%)
Jul 08, 2021
595.00
604.09
580.07
601.15
363,229
-8.18(-1.34%)
Jul 07, 2021
610.00
616.45
600.46
609.33
312,462
+7.26(+1.21%)
Jul 06, 2021
594.55
616.25
594.55
602.07
355,283
+10.96(+1.85%)
Jul 02, 2021
592.00
597.50
585.70
591.11
254,269
+5.02(+0.86%)
Jul 01, 2021
578.82
589.89
574.82
586.09
279,246
+3.37(+0.58%)
Jun 30, 2021
596.02
599.52
582.07
582.72
323,989
-13.72(-2.30%)
Jun 29, 2021
592.29
601.16
586.75
596.44
313,661
+1.99(+0.33%)
Jun 28, 2021
589.60
604.70
587.32
594.45
381,061
+12.14(+2.08%)
Jun 25, 2021
588.00
591.87
576.17
582.31
684,967
-5.98(-1.02%)
Jun 24, 2021
596.96
605.74
584.37
588.29
391,316
-2.53(-0.43%)
Jun 23, 2021
589.17
596.98
586.18
590.82
275,309
+4.20(+0.72%)
Jun 22, 2021
576.16
589.39
573.43
586.62
325,866
+11.12(+1.93%)
Jun 21, 2021
588.31
589.99
564.06
575.50
451,780
-18.03(-3.04%)
Jun 18, 2021
569.42
596.04
565.60
593.53
735,434
+22.69(+3.97%)
Jun 17, 2021
548.04
580.88
548.04
570.84
541,476
+17.67(+3.19%)
Jun 16, 2021
535.00
558.52
533.82
553.17
655,927
+18.17(+3.40%)
Jun 15, 2021
534.13
537.72
525.00
535.00
269,795
-2.26(-0.42%)
Jun 14, 2021
518.41
541.00
518.41
537.26
468,210
+17.58(+3.38%)
Jun 11, 2021
504.01
519.98
501.84
519.68
372,049
+17.25(+3.43%)
Jun 10, 2021
497.27
504.20
496.30
502.43
278,739
+5.08(+1.02%)
Jun 09, 2021
509.17
515.83
497.13
497.35
233,622
-9.99(-1.97%)
Jun 08, 2021
503.06
512.60
498.00
507.34
319,492
+8.75(+1.75%)
Jun 07, 2021
487.00
504.47
487.00
498.59
319,395
+8.38(+1.71%)
Jun 04, 2021
480.59
492.70
480.05
490.21
407,235
+17.50(+3.70%)
Jun 03, 2021
479.08
481.81
469.45
472.71
320,133
-10.61(-2.20%)
Jun 02, 2021
486.55
491.09
482.05
483.32
413,225
-8.71(-1.77%)
Jun 01, 2021
506.90
507.31
491.20
492.03
366,703
-12.35(-2.45%)
May 28, 2021
504.81
513.51
501.50
504.38
330,825
+5.71(+1.15%)
May 27, 2021
500.96
504.44
489.91
498.67
587,722
-5.58(-1.11%)
May 26, 2021
509.49
513.29
499.47
504.25
648,959
+2.35(+0.47%)
May 25, 2021
510.98
518.59
499.80
501.90
435,508
-5.05(-1.00%)
May 24, 2021
510.00
519.56
505.17
506.95
293,562
+2.24(+0.44%)
May 21, 2021
510.00
512.66
498.23
504.71
263,851
+2.13(+0.42%)
May 20, 2021
493.80
506.42
493.80
502.58
287,212
+14.32(+2.93%)
May 19, 2021
472.91
490.12
467.74
488.26
352,273
+3.90(+0.81%)
May 18, 2021
484.56
495.36
483.82
484.36
402,152
+1.45(+0.30%)
May 17, 2021
491.75
499.19
476.89
482.91
426,286
-15.14(-3.04%)
May 14, 2021
481.97
503.28
478.40
498.05
429,459
+22.75(+4.79%)
May 13, 2021
497.24
498.27
462.48
475.30
457,243
-13.01(-2.66%)
May 12, 2021
494.99
497.64
478.50
488.31
480,404
-18.01(-3.56%)
May 11, 2021
472.00
516.23
470.00
506.32
503,806
+19.89(+4.09%)
May 10, 2021
505.00
505.00
476.40
486.43
840,029
-23.23(-4.56%)
May 07, 2021
506.43
518.26
496.23
509.66
1,152,309
+18.54(+3.78%)
May 06, 2021
503.15
514.97
475.24
491.12
1,494,444
-11.89(-2.36%)
May 05, 2021
507.78
519.77
497.44
503.01
615,161
+4.35(+0.87%)
May 04, 2021
507.94
510.02
480.01
498.66
687,553
-22.12(-4.25%)
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.