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
Becton Dickinson
(NY:
BDX
)
240.63
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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
210.72
211.34
207.64
207.69
1,512,248
-2.14(-1.02%)
Apr 27, 2018
208.57
210.12
207.46
209.83
1,046,761
+1.23(+0.59%)
Apr 26, 2018
206.20
208.87
205.42
208.60
991,535
+3.05(+1.48%)
Apr 25, 2018
206.02
206.81
203.97
205.56
1,253,025
-1.25(-0.60%)
Apr 24, 2018
209.38
210.38
204.87
206.80
1,165,646
-1.92(-0.92%)
Apr 23, 2018
209.47
209.60
207.64
208.72
835,532
+0.12(+0.06%)
Apr 20, 2018
211.23
211.27
207.85
208.59
1,119,130
-2.11(-1.00%)
Apr 19, 2018
209.96
211.50
209.43
210.71
1,165,062
+0.76(+0.36%)
Apr 18, 2018
209.53
210.49
208.39
209.95
842,214
+0.86(+0.41%)
Apr 17, 2018
206.85
209.60
205.47
209.09
1,239,079
+3.46(+1.68%)
Apr 16, 2018
203.20
207.18
202.64
205.63
1,313,861
+3.76(+1.86%)
Apr 13, 2018
201.12
202.83
200.32
201.87
1,074,206
+1.72(+0.86%)
Apr 12, 2018
200.49
201.21
199.37
200.15
1,038,083
+1.20(+0.60%)
Apr 11, 2018
198.99
200.01
198.00
198.95
968,309
-1.38(-0.69%)
Apr 10, 2018
198.37
203.01
198.12
200.33
1,899,102
+5.60(+2.87%)
Apr 09, 2018
193.67
197.31
193.20
194.73
1,315,316
+1.70(+0.88%)
Apr 06, 2018
195.77
196.85
190.07
193.03
1,474,361
-4.15(-2.10%)
Apr 05, 2018
196.90
197.59
195.32
197.17
1,164,850
+1.21(+0.62%)
Apr 04, 2018
192.15
196.25
191.11
195.96
1,768,020
+1.75(+0.90%)
Apr 03, 2018
191.57
194.38
189.75
194.21
1,633,286
+3.15(+1.65%)
Apr 02, 2018
193.47
193.99
188.29
191.06
1,672,434
-3.04(-1.57%)
Mar 29, 2018
194.10
194.10
194.10
0
+3.82(+2.01%)
Mar 28, 2018
191.51
192.46
189.71
190.28
1,073,941
-0.53(-0.28%)
Mar 27, 2018
193.30
194.37
189.64
190.81
1,520,351
-2.00(-1.04%)
Mar 26, 2018
190.76
193.12
189.07
192.80
1,283,134
+4.16(+2.21%)
Mar 23, 2018
191.81
192.77
188.45
188.64
1,967,804
-2.37(-1.24%)
Mar 22, 2018
194.77
196.44
190.92
191.01
1,137,800
-4.70(-2.40%)
Mar 21, 2018
197.41
197.65
195.19
195.71
841,822
-1.25(-0.64%)
Mar 20, 2018
197.28
198.03
196.12
196.97
799,866
+0.33(+0.17%)
Mar 19, 2018
199.93
200.24
195.33
196.64
1,297,170
-3.35(-1.68%)
Mar 16, 2018
200.99
201.54
199.92
199.99
1,620,396
-0.79(-0.39%)
Mar 15, 2018
200.61
202.45
199.71
200.77
999,604
+0.56(+0.28%)
Mar 14, 2018
201.14
201.47
199.00
200.21
1,467,508
-0.29(-0.15%)
Mar 13, 2018
203.31
203.39
200.28
200.50
1,066,984
-1.48(-0.73%)
Mar 12, 2018
203.78
204.04
201.75
201.98
1,186,862
-0.56(-0.27%)
Mar 09, 2018
201.05
203.55
199.29
202.54
1,632,066
+2.40(+1.20%)
Mar 08, 2018
196.09
200.64
196.08
200.14
1,252,022
+4.56(+2.33%)
Mar 07, 2018
195.94
195.58
1,134,060
+1.91(+0.99%)
Mar 06, 2018
194.53
195.87
192.15
193.67
1,637,650
-0.28(-0.14%)
Mar 05, 2018
193.70
194.89
192.15
193.94
1,991,539
-0.34(-0.18%)
Mar 02, 2018
193.37
195.25
192.98
194.28
1,136,060
-0.42(-0.22%)
Mar 01, 2018
197.81
198.00
192.33
194.70
1,727,855
-3.48(-1.76%)
Feb 28, 2018
201.12
203.43
198.08
198.19
1,461,779
-2.70(-1.35%)
Feb 27, 2018
201.39
203.83
200.89
200.89
1,477,937
+0.02(+0.01%)
Feb 26, 2018
197.80
201.09
197.38
200.87
1,350,727
+4.19(+2.13%)
Feb 23, 2018
195.87
196.73
194.13
196.69
816,881
+1.80(+0.93%)
Feb 22, 2018
196.23
197.65
194.35
194.88
888,626
-0.34(-0.17%)
Feb 21, 2018
196.49
199.37
195.19
195.22
1,157,761
-1.00(-0.51%)
Feb 20, 2018
199.30
199.30
195.24
196.22
1,254,785
-2.72(-1.37%)
Feb 16, 2018
198.94
198.94
198.94
0
+0.32(+0.16%)
Feb 15, 2018
197.85
199.19
195.36
198.62
1,101,208
+2.28(+1.16%)
Feb 14, 2018
191.40
196.79
191.05
196.34
1,482,018
+4.06(+2.11%)
Feb 13, 2018
193.70
193.70
190.46
192.28
1,973,481
-3.12(-1.59%)
Feb 12, 2018
195.64
196.61
194.29
195.39
2,596,838
+1.56(+0.81%)
Feb 09, 2018
189.77
195.33
187.38
193.83
2,274,492
+5.09(+2.70%)
Feb 08, 2018
198.07
198.69
188.56
188.74
3,360,583
-9.35(-4.72%)
Feb 07, 2018
203.46
203.09
197.21
198.10
2,926,548
-5.00(-2.46%)
Feb 06, 2018
193.70
209.08
191.92
203.09
3,224,738
-2.91(-1.41%)
Feb 05, 2018
212.23
212.24
202.95
206.00
2,015,545
-5.65(-2.67%)
Feb 02, 2018
214.74
215.51
211.28
211.66
1,508,430
-3.94(-1.83%)
Feb 01, 2018
215.20
217.37
214.41
215.59
1,242,783
-1.27(-0.58%)
Jan 31, 2018
217.60
217.60
215.71
216.86
1,707,779
-0.50(-0.23%)
Jan 30, 2018
217.00
218.41
215.24
217.36
1,392,796
-1.28(-0.58%)
Jan 29, 2018
219.86
221.72
218.06
218.64
1,441,775
-1.21(-0.55%)
Jan 26, 2018
218.07
219.88
214.51
219.84
1,793,869
+3.51(+1.62%)
Jan 25, 2018
213.92
218.11
213.57
216.33
1,678,719
+3.31(+1.55%)
Jan 24, 2018
210.78
213.70
209.97
213.02
1,151,343
+3.51(+1.67%)
Jan 23, 2018
210.69
211.43
209.18
209.51
1,341,294
-1.79(-0.85%)
Jan 22, 2018
208.94
211.32
208.22
211.30
1,483,574
+1.96(+0.94%)
Jan 19, 2018
209.33
209.50
207.59
209.34
1,645,142
+2.13(+1.03%)
Jan 18, 2018
206.30
207.41
204.50
207.20
1,237,632
+0.67(+0.32%)
Jan 17, 2018
205.56
206.54
202.40
206.53
1,866,276
+2.53(+1.24%)
Jan 16, 2018
203.51
204.93
202.29
204.01
1,956,181
+0.74(+0.36%)
Jan 12, 2018
203.26
203.26
203.26
0
+1.69(+0.84%)
Jan 11, 2018
200.45
201.69
198.04
201.58
1,742,001
+1.12(+0.56%)
Jan 10, 2018
201.74
201.82
198.92
200.45
1,428,636
-1.66(-0.82%)
Jan 09, 2018
198.47
202.50
197.81
202.11
1,553,790
+4.48(+2.27%)
Jan 08, 2018
198.19
198.78
196.67
197.63
1,945,497
-0.61(-0.31%)
Jan 05, 2018
198.50
199.55
197.51
198.24
1,596,093
+0.97(+0.49%)
Jan 04, 2018
195.79
197.96
195.68
197.27
1,492,531
+0.89(+0.45%)
Jan 03, 2018
195.87
197.53
195.29
196.37
1,959,456
+1.92(+0.99%)
Jan 02, 2018
192.00
196.42
192.00
194.45
3,012,695
+3.37(+1.77%)
Dec 29, 2017
191.08
191.08
191.08
0
-0.23(-0.12%)
Dec 28, 2017
193.99
195.38
191.19
191.31
2,480,240
-2.68(-1.38%)
Dec 27, 2017
193.82
194.40
193.26
193.99
718,405
+0.27(+0.14%)
Dec 26, 2017
194.32
194.41
193.18
193.72
526,425
-0.19(-0.10%)
Dec 22, 2017
194.87
195.19
193.59
193.91
1,501,034
-0.49(-0.25%)
Dec 21, 2017
196.25
196.94
194.18
194.40
735,519
-1.08(-0.55%)
Dec 20, 2017
197.24
197.24
195.37
195.48
995,414
-2.09(-1.06%)
Dec 19, 2017
198.46
198.96
196.77
197.57
1,102,073
-0.36(-0.18%)
Dec 18, 2017
197.84
198.78
196.97
197.93
1,259,505
+0.24(+0.12%)
Dec 15, 2017
196.64
198.26
195.20
197.69
2,461,241
+2.40(+1.23%)
Dec 14, 2017
195.72
196.87
195.00
195.28
1,533,294
-0.15(-0.08%)
Dec 13, 2017
195.28
196.93
194.94
195.44
1,113,741
-0.04(-0.02%)
Dec 12, 2017
195.48
197.18
195.19
195.48
1,452,440
+0.61(+0.31%)
Dec 11, 2017
194.80
196.97
194.15
194.87
1,287,398
-1.22(-0.62%)
Dec 08, 2017
196.10
196.78
194.10
196.10
1,299,498
+1.67(+0.86%)
Dec 07, 2017
194.95
195.81
193.60
194.43
1,514,124
-0.32(-0.16%)
Dec 06, 2017
195.76
196.09
193.97
194.75
1,469,150
-0.13(-0.07%)
Dec 05, 2017
194.76
196.38
194.38
194.88
1,083,339
+0.13(+0.07%)
Dec 04, 2017
202.77
203.31
194.70
194.75
1,905,806
-6.59(-3.27%)
Dec 01, 2017
203.07
204.32
199.94
201.34
1,761,130
-1.67(-0.82%)
Nov 30, 2017
201.94
203.54
199.94
203.01
2,350,357
+1.18(+0.59%)
Nov 29, 2017
202.03
202.65
200.27
201.83
1,047,219
-0.24(-0.12%)
Nov 28, 2017
201.38
202.23
200.06
202.07
1,274,394
+1.56(+0.78%)
Nov 27, 2017
201.31
202.68
200.02
200.51
1,173,965
-0.78(-0.39%)
Nov 24, 2017
200.16
201.40
199.47
201.30
420,431
+1.82(+0.91%)
Nov 22, 2017
201.25
201.25
198.34
199.47
1,305,426
-2.31(-1.15%)
Nov 21, 2017
198.63
202.38
197.96
201.78
1,659,834
+4.74(+2.41%)
Nov 20, 2017
196.73
197.76
196.14
197.04
908,226
+1.06(+0.54%)
Nov 17, 2017
196.40
196.97
195.64
195.99
809,011
-1.08(-0.55%)
Nov 16, 2017
195.55
197.12
194.94
197.06
1,009,144
+2.15(+1.10%)
Nov 15, 2017
195.78
196.10
194.67
194.91
912,322
-1.21(-0.62%)
Nov 14, 2017
194.86
196.73
194.55
196.12
976,777
+0.41(+0.21%)
Nov 13, 2017
194.53
196.34
193.49
195.71
974,795
+0.69(+0.35%)
Nov 10, 2017
198.98
199.45
193.54
195.03
1,993,177
-4.67(-2.34%)
Nov 09, 2017
196.57
199.78
196.18
199.69
1,111,041
+2.71(+1.38%)
Nov 08, 2017
196.98
197.78
195.95
196.98
1,377,010
+0.14(+0.07%)
Nov 07, 2017
198.16
198.48
195.46
196.84
2,513,954
-0.83(-0.42%)
Nov 06, 2017
199.85
200.36
197.53
197.67
1,115,969
-1.97(-0.98%)
Nov 03, 2017
194.30
200.06
193.49
199.63
1,579,961
+0.35(+0.17%)
Nov 02, 2017
191.21
199.92
186.81
199.29
3,042,376
+14.20(+7.67%)
Nov 01, 2017
184.62
186.90
181.47
185.09
2,334,816
-0.54(-0.29%)
Oct 31, 2017
185.48
186.41
185.03
185.63
1,488,308
+0.02(+0.01%)
Oct 30, 2017
186.57
186.96
184.85
185.61
1,250,598
-1.29(-0.69%)
Oct 27, 2017
186.90
187.87
186.13
186.90
1,766,921
+0.23(+0.12%)
Oct 26, 2017
188.14
188.19
186.34
186.67
2,176,690
-0.49(-0.26%)
Oct 25, 2017
187.62
188.29
186.80
187.16
1,325,835
-0.52(-0.27%)
Oct 24, 2017
188.22
188.22
186.65
187.68
1,072,109
-0.05(-0.03%)
Oct 23, 2017
188.65
191.01
187.23
187.73
1,129,633
-0.71(-0.38%)
Oct 20, 2017
186.81
189.07
186.56
188.44
1,404,639
+2.20(+1.18%)
Oct 19, 2017
184.47
186.32
183.88
186.24
1,198,994
+1.46(+0.79%)
Oct 18, 2017
180.66
184.79
180.35
184.78
2,416,341
+4.14(+2.29%)
Oct 17, 2017
178.67
180.84
177.99
180.65
1,075,163
+2.00(+1.12%)
Oct 16, 2017
178.75
179.18
178.08
178.65
1,212,123
-0.54(-0.30%)
Oct 13, 2017
176.74
179.23
175.64
179.19
1,506,377
+2.31(+1.31%)
Oct 12, 2017
175.04
176.93
175.04
176.88
848,556
+1.17(+0.67%)
Oct 11, 2017
174.60
175.83
174.52
175.70
870,644
+1.09(+0.62%)
Oct 10, 2017
175.37
174.11
174.62
1,192,866
-0.76(-0.43%)
Oct 09, 2017
175.72
175.86
174.72
175.37
1,201,526
-0.84(-0.47%)
Oct 06, 2017
175.47
176.17
174.87
176.21
1,273,506
+0.74(+0.42%)
Oct 05, 2017
173.47
175.47
172.75
175.47
1,398,874
+2.00(+1.15%)
Oct 04, 2017
172.34
173.59
172.29
173.47
999,646
+1.13(+0.66%)
Oct 03, 2017
174.54
175.06
171.74
172.34
1,182,197
-2.28(-1.30%)
Oct 02, 2017
175.17
176.00
173.74
174.62
1,198,403
+0.30(+0.17%)
Sep 29, 2017
171.68
174.35
171.68
174.31
1,239,508
+2.09(+1.21%)
Sep 28, 2017
172.89
173.82
171.39
172.22
1,066,405
-0.40(-0.23%)
Sep 27, 2017
173.05
173.18
171.33
172.62
972,026
-0.24(-0.14%)
Sep 26, 2017
172.63
173.07
171.67
172.87
1,114,222
+1.00(+0.58%)
Sep 25, 2017
171.61
172.24
170.83
171.87
1,347,053
+0.12(+0.07%)
Sep 22, 2017
171.25
171.89
170.44
171.74
1,187,905
+1.33(+0.78%)
Sep 21, 2017
172.39
172.48
170.38
170.41
1,193,536
-2.17(-1.26%)
Sep 20, 2017
171.79
172.94
171.38
172.58
1,246,936
+0.89(+0.52%)
Sep 19, 2017
174.15
174.89
171.41
171.69
1,587,761
-2.32(-1.33%)
Sep 18, 2017
174.29
175.19
173.88
174.01
1,192,085
+0.24(+0.14%)
Sep 15, 2017
175.70
176.35
173.54
173.77
1,775,426
-2.01(-1.14%)
Sep 14, 2017
174.62
176.05
173.93
175.78
1,583,345
+0.87(+0.50%)
Sep 13, 2017
179.38
180.05
174.19
174.91
2,194,536
-4.96(-2.76%)
Sep 12, 2017
180.99
181.29
179.17
179.88
1,269,171
-1.49(-0.82%)
Sep 11, 2017
182.18
182.24
180.44
181.36
1,814,653
+0.15(+0.08%)
Sep 08, 2017
177.87
181.73
177.44
181.21
1,351,371
+3.67(+2.07%)
Sep 07, 2017
176.54
178.61
176.54
177.53
1,088,501
+0.95(+0.54%)
Sep 06, 2017
177.77
178.15
176.51
176.58
871,604
-0.75(-0.42%)
Sep 05, 2017
175.84
177.63
175.77
177.33
1,011,553
+0.81(+0.46%)
Sep 01, 2017
176.77
177.15
175.77
176.51
854,178
-0.26(-0.15%)
Aug 31, 2017
175.74
176.99
175.09
176.77
1,298,613
+1.37(+0.78%)
Aug 30, 2017
175.94
176.26
174.94
175.41
918,228
-0.89(-0.50%)
Aug 29, 2017
175.59
176.72
175.56
176.29
908,281
-0.13(-0.08%)
Aug 28, 2017
176.53
177.11
176.04
176.42
513,949
+0.43(+0.24%)
Aug 25, 2017
175.57
176.19
175.22
176.00
890,533
+0.63(+0.36%)
Aug 24, 2017
176.10
176.10
174.47
175.37
919,085
+0.25(+0.14%)
Aug 23, 2017
176.90
177.39
174.87
175.12
1,307,335
-2.46(-1.39%)
Aug 22, 2017
176.51
178.06
176.24
177.59
965,204
+1.06(+0.60%)
Aug 21, 2017
175.57
176.60
174.37
176.53
744,377
+1.31(+0.75%)
Aug 18, 2017
176.88
176.88
174.33
175.22
1,116,091
-1.44(-0.81%)
Aug 17, 2017
178.27
179.28
176.65
176.65
1,112,377
-1.84(-1.03%)
Aug 16, 2017
179.01
179.63
177.99
178.50
1,230,110
-0.08(-0.04%)
Aug 15, 2017
178.99
179.83
178.52
178.58
1,119,382
-0.26(-0.14%)
Aug 14, 2017
178.59
179.30
177.79
178.84
1,758,840
+1.25(+0.70%)
Aug 11, 2017
175.86
178.26
175.09
177.59
1,411,663
+1.90(+1.08%)
Aug 10, 2017
175.22
176.39
174.87
175.69
1,415,228
+0.34(+0.19%)
Aug 09, 2017
173.92
175.40
173.92
175.35
1,233,553
+1.07(+0.62%)
Aug 08, 2017
176.26
176.39
174.11
174.28
1,297,497
-1.07(-0.61%)
Aug 07, 2017
174.76
175.35
173.73
175.35
1,080,608
+0.70(+0.40%)
Aug 04, 2017
177.06
177.50
173.06
174.65
2,455,596
-1.64(-0.93%)
Aug 03, 2017
171.02
176.84
170.48
176.29
2,900,077
-1.80(-1.01%)
Aug 02, 2017
178.12
178.83
176.43
178.09
1,497,121
-0.24(-0.13%)
Aug 01, 2017
178.77
179.34
177.75
178.33
933,646
-0.18(-0.10%)
Jul 31, 2017
179.34
179.83
178.01
178.51
1,186,263
-0.51(-0.29%)
Jul 28, 2017
178.89
180.09
177.70
179.02
1,695,607
+0.27(+0.15%)
Jul 27, 2017
179.93
180.28
177.71
178.75
1,521,976
-0.93(-0.52%)
Jul 26, 2017
180.53
181.17
179.40
179.68
1,165,497
-1.37(-0.76%)
Jul 25, 2017
182.80
183.14
180.16
181.05
1,078,894
-1.21(-0.66%)
Jul 24, 2017
181.87
182.53
181.17
182.26
1,836,334
+0.29(+0.16%)
Jul 21, 2017
179.77
182.34
179.77
181.96
1,943,781
+1.75(+0.97%)
Jul 20, 2017
178.98
180.82
178.98
180.22
1,114,967
+1.16(+0.65%)
Jul 19, 2017
178.59
179.54
178.59
179.06
1,418,267
+0.90(+0.50%)
Jul 18, 2017
177.40
178.52
176.50
178.16
1,173,970
+0.90(+0.51%)
Jul 17, 2017
178.42
176.78
177.26
976,397
-0.56(-0.31%)
Jul 14, 2017
175.71
177.81
175.14
177.81
942,906
+2.42(+1.38%)
Jul 13, 2017
175.63
175.93
174.62
175.40
652,198
-0.23(-0.13%)
Jul 12, 2017
175.03
176.59
174.42
175.63
1,213,676
+1.57(+0.90%)
Jul 11, 2017
175.01
175.62
173.90
174.06
1,336,788
-0.99(-0.57%)
Jul 10, 2017
175.35
175.63
174.31
175.05
1,486,891
-0.26(-0.15%)
Jul 07, 2017
173.72
175.36
173.18
175.31
1,187,054
+2.17(+1.25%)
Jul 06, 2017
174.06
174.31
172.73
173.14
1,482,719
-1.45(-0.83%)
Jul 05, 2017
172.42
174.85
172.14
174.59
1,200,890
+2.08(+1.21%)
Jul 03, 2017
173.53
173.92
172.51
172.51
769,061
-0.43(-0.25%)
Jun 30, 2017
172.90
174.24
172.84
172.93
1,420,812
+1.67(+0.97%)
Jun 29, 2017
172.39
173.33
170.19
171.26
1,057,344
-1.49(-0.86%)
Jun 28, 2017
173.62
173.70
172.51
172.75
1,344,995
-0.07(-0.04%)
Jun 27, 2017
172.39
173.73
171.88
172.82
2,190,082
+0.24(+0.14%)
Jun 26, 2017
172.79
173.08
172.08
172.59
1,416,855
-0.38(-0.22%)
Jun 23, 2017
172.91
173.23
171.81
172.97
1,911,300
+0.08(+0.05%)
Jun 22, 2017
171.34
173.18
171.01
172.89
1,450,814
+1.39(+0.81%)
Jun 21, 2017
172.62
173.29
171.15
171.50
1,783,997
-0.86(-0.50%)
Jun 20, 2017
171.25
173.61
171.07
172.36
2,023,243
+0.87(+0.51%)
Jun 19, 2017
170.06
171.98
169.82
171.49
1,340,427
+1.94(+1.14%)
Jun 16, 2017
170.13
170.52
168.93
169.55
1,735,597
-0.50(-0.29%)
Jun 15, 2017
169.97
170.99
169.24
170.04
1,307,636
-0.59(-0.35%)
Jun 14, 2017
171.06
171.69
169.97
170.64
1,023,998
+0.14(+0.08%)
Jun 13, 2017
169.32
170.96
168.46
170.49
1,311,130
+1.21(+0.71%)
Jun 12, 2017
170.35
170.69
165.98
169.29
2,038,720
-0.89(-0.52%)
Jun 09, 2017
170.18
171.02
169.27
170.18
1,892,211
+0.15(+0.09%)
Jun 08, 2017
171.68
169.06
170.03
1,771,043
-0.67(-0.39%)
Jun 07, 2017
169.78
171.19
169.56
170.70
1,369,733
+1.26(+0.74%)
Jun 06, 2017
170.75
171.20
168.94
169.44
1,558,030
-1.03(-0.61%)
Jun 05, 2017
170.59
171.25
169.90
170.47
1,486,506
+0.01(+0.01%)
Jun 02, 2017
170.38
171.39
169.85
170.46
1,582,989
+0.20(+0.12%)
Jun 01, 2017
166.32
170.72
166.26
170.26
2,292,556
+3.18(+1.90%)
May 31, 2017
167.13
168.39
166.08
167.08
2,663,398
+1.02(+0.62%)
May 30, 2017
164.02
166.42
163.64
166.06
1,791,098
+1.40(+0.85%)
May 26, 2017
165.14
165.47
163.92
164.65
1,414,387
-0.26(-0.16%)
May 25, 2017
165.24
165.48
163.64
164.91
1,365,726
-0.20(-0.12%)
May 24, 2017
164.72
165.33
163.97
165.11
1,659,772
+0.34(+0.20%)
May 23, 2017
163.46
165.28
163.37
164.78
2,025,850
+1.63(+1.00%)
May 22, 2017
162.53
164.04
161.73
163.14
2,060,858
+0.56(+0.35%)
May 19, 2017
161.58
163.44
161.54
162.58
2,749,045
+1.34(+0.83%)
May 18, 2017
160.24
161.98
159.73
161.24
1,785,458
+1.00(+0.62%)
May 17, 2017
161.36
161.13
159.32
160.24
2,569,873
-1.12(-0.70%)
May 16, 2017
163.90
164.06
161.26
161.36
2,113,750
-2.10(-1.29%)
May 15, 2017
162.57
163.53
162.06
163.46
3,230,276
+0.45(+0.28%)
May 12, 2017
165.72
162.57
163.01
3,550,257
-0.21(-0.13%)
May 11, 2017
160.43
163.30
160.34
163.22
12,584,461
+4.50(+2.84%)
May 10, 2017
159.95
160.30
156.85
158.72
5,671,245
-0.79(-0.50%)
May 09, 2017
160.76
161.09
158.50
159.51
3,640,592
-1.73(-1.07%)
May 08, 2017
162.72
163.17
161.01
161.25
2,786,143
-2.45(-1.50%)
May 05, 2017
163.15
164.21
162.56
163.70
1,615,062
+0.48(+0.29%)
May 04, 2017
162.16
163.22
161.39
163.22
2,230,691
+0.97(+0.60%)
May 03, 2017
163.21
163.64
161.14
162.25
2,913,313
-1.34(-0.82%)
May 02, 2017
163.81
164.57
161.59
163.59
3,728,387
-0.97(-0.59%)
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.