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
Humana
(NY:
HUM
)
351.80
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 28, 2023
522.01
526.84
518.95
526.11
814,786
+5.17(+0.99%)
Apr 27, 2023
502.55
522.93
501.98
520.94
1,047,971
+19.65(+3.92%)
Apr 26, 2023
505.79
509.17
491.90
501.30
1,519,024
+3.75(+0.75%)
Apr 25, 2023
500.73
504.66
495.66
497.55
873,667
-0.04(-0.01%)
Apr 24, 2023
487.68
500.09
486.08
497.59
1,049,454
+10.43(+2.14%)
Apr 21, 2023
491.52
493.82
481.59
487.15
1,106,117
+0.89(+0.18%)
Apr 20, 2023
488.05
488.05
482.97
486.26
1,083,151
-2.57(-0.53%)
Apr 19, 2023
503.01
503.81
485.45
488.83
1,401,427
-19.62(-3.86%)
Apr 18, 2023
511.79
513.42
505.86
508.45
615,220
-6.09(-1.18%)
Apr 17, 2023
518.15
520.01
510.16
514.54
714,501
-4.97(-0.96%)
Apr 14, 2023
529.18
534.77
518.89
519.50
1,015,943
-11.34(-2.14%)
Apr 13, 2023
529.71
535.54
526.35
530.84
872,070
+3.18(+0.60%)
Apr 12, 2023
526.71
531.87
525.09
527.66
758,090
-1.70(-0.32%)
Apr 11, 2023
522.46
530.28
522.46
529.35
863,761
+9.12(+1.75%)
Apr 10, 2023
515.16
520.54
514.41
520.23
816,091
+4.55(+0.88%)
Apr 06, 2023
515.49
520.29
511.03
515.68
1,091,093
+3.71(+0.72%)
Apr 05, 2023
503.56
512.91
498.32
511.97
1,559,004
+12.81(+2.57%)
Apr 04, 2023
506.17
506.66
497.31
499.15
965,367
-6.88(-1.36%)
Apr 03, 2023
495.95
506.85
488.24
506.04
1,491,420
+24.58(+5.11%)
Mar 31, 2023
486.44
486.62
479.66
481.45
1,285,203
-2.88(-0.59%)
Mar 30, 2023
481.99
484.67
475.38
484.33
723,635
+3.47(+0.72%)
Mar 29, 2023
478.73
481.07
473.20
480.86
1,241,071
+2.32(+0.48%)
Mar 28, 2023
502.71
503.82
475.47
478.55
1,705,707
-23.34(-4.65%)
Mar 27, 2023
503.69
505.81
497.99
501.89
672,311
+4.51(+0.91%)
Mar 24, 2023
486.92
498.23
486.68
497.37
666,524
+10.97(+2.25%)
Mar 23, 2023
494.32
497.63
482.49
486.40
861,867
-6.91(-1.40%)
Mar 22, 2023
499.46
502.74
493.15
493.31
624,898
-2.51(-0.51%)
Mar 21, 2023
492.36
502.43
492.36
495.83
953,820
+6.42(+1.31%)
Mar 20, 2023
490.89
500.14
488.98
489.41
1,206,874
-1.15(-0.23%)
Mar 17, 2023
491.83
494.12
482.87
490.56
1,982,703
+1.16(+0.24%)
Mar 16, 2023
478.63
491.92
477.61
489.40
1,097,204
+10.40(+2.17%)
Mar 15, 2023
470.50
481.79
470.50
479.00
876,323
+1.88(+0.39%)
Mar 14, 2023
480.05
483.28
472.25
477.12
911,646
-0.50(-0.11%)
Mar 13, 2023
472.25
486.81
472.02
477.62
1,042,474
+2.79(+0.59%)
Mar 10, 2023
481.58
487.19
473.69
474.83
896,454
-6.60(-1.37%)
Mar 09, 2023
488.84
489.15
478.50
481.44
649,063
-2.95(-0.61%)
Mar 08, 2023
488.85
491.97
482.89
484.38
644,239
-6.66(-1.36%)
Mar 07, 2023
496.57
498.07
487.13
491.05
653,908
-3.00(-0.61%)
Mar 06, 2023
495.50
501.40
493.07
494.05
827,850
-1.13(-0.23%)
Mar 03, 2023
491.60
495.59
486.33
495.18
851,194
+4.41(+0.90%)
Mar 02, 2023
490.79
493.07
486.72
490.77
823,421
-0.39(-0.08%)
Mar 01, 2023
486.90
491.88
485.91
491.16
513,064
+1.12(+0.23%)
Feb 28, 2023
500.91
503.65
485.88
490.04
1,253,040
-11.37(-2.27%)
Feb 27, 2023
504.50
507.43
499.77
501.41
858,029
-0.90(-0.18%)
Feb 24, 2023
505.86
509.34
500.87
502.31
1,217,589
-3.20(-0.63%)
Feb 23, 2023
496.82
506.61
493.80
505.51
1,008,412
+6.99(+1.40%)
Feb 22, 2023
498.62
501.79
496.96
498.52
582,321
+0.21(+0.04%)
Feb 21, 2023
503.00
509.71
497.47
498.31
1,147,994
-6.69(-1.33%)
Feb 17, 2023
499.12
507.96
498.93
505.01
1,366,096
+4.41(+0.88%)
Feb 16, 2023
494.18
505.95
492.33
500.60
720,571
+7.30(+1.48%)
Feb 15, 2023
491.68
496.90
491.11
493.31
669,405
-3.33(-0.67%)
Feb 14, 2023
498.01
503.60
495.61
496.63
521,933
-0.26(-0.05%)
Feb 13, 2023
493.97
500.19
492.94
496.89
573,534
+3.29(+0.67%)
Feb 10, 2023
488.11
496.02
488.11
493.60
841,021
+6.62(+1.36%)
Feb 09, 2023
489.61
491.05
482.91
486.98
989,797
-2.26(-0.46%)
Feb 08, 2023
477.50
490.21
477.50
489.24
1,221,061
+13.08(+2.75%)
Feb 07, 2023
476.24
477.31
466.81
476.16
1,314,747
-5.17(-1.07%)
Feb 06, 2023
476.74
487.32
475.72
481.33
1,533,638
+9.55(+2.02%)
Feb 03, 2023
486.69
493.61
471.01
471.77
1,535,152
-13.07(-2.70%)
Feb 02, 2023
494.11
501.41
478.55
484.84
2,620,523
-23.27(-4.58%)
Feb 01, 2023
501.00
522.46
493.59
508.11
2,006,633
+1.56(+0.31%)
Jan 31, 2023
490.52
507.84
489.24
506.55
2,289,235
+26.52(+5.52%)
Jan 30, 2023
480.37
490.83
479.50
480.03
1,578,462
+3.19(+0.67%)
Jan 27, 2023
492.99
493.29
475.43
476.84
1,401,988
-17.49(-3.54%)
Jan 26, 2023
497.80
500.18
493.31
494.33
830,300
-2.83(-0.57%)
Jan 25, 2023
491.11
507.34
491.11
497.17
860,718
+1.85(+0.37%)
Jan 24, 2023
491.48
497.40
486.25
495.31
731,064
+5.74(+1.17%)
Jan 23, 2023
493.35
495.77
488.27
489.57
814,733
-2.72(-0.55%)
Jan 20, 2023
486.71
492.40
485.44
492.30
1,901,806
+5.52(+1.13%)
Jan 19, 2023
482.65
491.85
481.88
486.77
681,927
+6.90(+1.44%)
Jan 18, 2023
486.43
488.80
479.21
479.87
853,688
-5.65(-1.16%)
Jan 17, 2023
488.56
489.58
484.44
485.52
824,936
-0.89(-0.18%)
Jan 13, 2023
489.31
499.76
484.45
486.42
1,293,449
-2.90(-0.59%)
Jan 12, 2023
487.53
490.85
477.71
489.31
1,103,139
+1.28(+0.26%)
Jan 11, 2023
477.43
488.15
475.70
488.04
951,519
+11.30(+2.37%)
Jan 10, 2023
479.51
480.91
473.59
476.74
1,014,149
-0.12(-0.02%)
Jan 09, 2023
490.58
494.81
474.98
476.86
1,075,109
-10.72(-2.20%)
Jan 06, 2023
485.30
489.68
483.12
487.58
987,519
+4.48(+0.93%)
Jan 05, 2023
487.25
488.40
478.84
483.11
1,286,725
-4.06(-0.83%)
Jan 04, 2023
495.10
496.47
479.87
487.17
1,145,901
-8.29(-1.67%)
Jan 03, 2023
503.12
505.87
484.74
495.45
1,100,551
-11.58(-2.28%)
Dec 30, 2022
508.07
508.32
502.00
507.04
402,612
-1.00(-0.20%)
Dec 29, 2022
512.01
512.03
506.89
508.04
306,019
-1.31(-0.26%)
Dec 28, 2022
511.09
514.74
508.45
509.34
610,583
+0.92(+0.18%)
Dec 27, 2022
509.71
513.98
506.97
508.43
428,289
+0.42(+0.08%)
Dec 23, 2022
504.55
510.03
503.68
508.01
362,137
+1.51(+0.30%)
Dec 22, 2022
502.02
506.77
499.20
506.50
669,484
+4.27(+0.85%)
Dec 21, 2022
499.15
502.23
493.88
502.23
664,534
+6.32(+1.27%)
Dec 20, 2022
498.80
502.18
494.51
495.91
644,894
-3.08(-0.62%)
Dec 19, 2022
497.92
501.45
494.70
499.00
834,529
+1.30(+0.26%)
Dec 16, 2022
500.54
500.89
489.12
497.70
1,940,801
-4.85(-0.97%)
Dec 15, 2022
511.74
511.74
496.49
502.55
1,504,560
-12.92(-2.51%)
Dec 14, 2022
519.96
520.20
510.92
515.47
1,080,648
-1.53(-0.30%)
Dec 13, 2022
531.60
531.60
514.16
517.00
1,677,766
-6.85(-1.31%)
Dec 12, 2022
528.49
530.75
519.30
523.85
1,561,969
-3.39(-0.64%)
Dec 09, 2022
539.79
540.53
526.83
527.24
1,081,467
-13.78(-2.55%)
Dec 08, 2022
542.27
547.28
539.85
541.02
636,236
-1.80(-0.33%)
Dec 07, 2022
540.14
546.21
539.46
542.82
726,851
+2.80(+0.52%)
Dec 06, 2022
540.21
544.86
533.25
540.02
908,718
-1.06(-0.20%)
Dec 05, 2022
535.05
544.24
533.97
541.08
554,998
+0.63(+0.12%)
Dec 02, 2022
540.30
544.34
537.49
540.45
523,013
-1.57(-0.29%)
Dec 01, 2022
545.74
551.58
538.18
542.02
1,265,789
-1.51(-0.28%)
Nov 30, 2022
525.81
543.94
522.46
543.53
2,188,008
+16.57(+3.14%)
Nov 29, 2022
524.94
528.86
523.36
526.97
929,728
-1.14(-0.22%)
Nov 28, 2022
532.07
535.49
527.46
528.10
774,995
-6.58(-1.23%)
Nov 25, 2022
535.48
538.99
532.40
534.69
343,378
+2.62(+0.49%)
Nov 23, 2022
525.88
532.55
523.97
532.07
849,316
+7.41(+1.41%)
Nov 22, 2022
524.46
526.48
522.45
524.65
827,160
+5.55(+1.07%)
Nov 21, 2022
521.93
524.57
514.54
519.10
1,032,190
-4.66(-0.89%)
Nov 18, 2022
521.29
528.19
518.74
523.76
964,207
+9.53(+1.85%)
Nov 17, 2022
510.99
523.08
510.77
514.24
974,531
+2.63(+0.51%)
Nov 16, 2022
512.38
515.99
505.08
511.61
1,052,556
+4.65(+0.92%)
Nov 15, 2022
523.00
526.22
504.80
506.96
1,965,656
-16.90(-3.23%)
Nov 14, 2022
524.68
528.34
519.43
523.86
1,046,728
+1.45(+0.28%)
Nov 11, 2022
550.22
551.89
511.01
522.41
2,218,826
-29.43(-5.33%)
Nov 10, 2022
558.06
558.06
537.35
551.84
1,164,360
+4.77(+0.87%)
Nov 09, 2022
552.48
555.65
546.08
547.06
851,898
-4.22(-0.77%)
Nov 08, 2022
549.29
554.50
544.94
551.28
786,104
+2.78(+0.51%)
Nov 07, 2022
545.99
550.97
541.75
548.50
1,403,099
+2.85(+0.52%)
Nov 04, 2022
559.69
563.86
539.87
545.66
1,537,314
-10.82(-1.94%)
Nov 03, 2022
556.01
564.69
554.32
556.48
1,584,680
+3.38(+0.61%)
Nov 02, 2022
545.77
562.69
544.62
553.10
1,509,269
+5.03(+0.92%)
Nov 01, 2022
549.10
555.80
544.00
548.07
1,654,742
-3.55(-0.64%)
Oct 31, 2022
545.35
556.61
543.63
551.62
1,180,154
+3.21(+0.59%)
Oct 28, 2022
542.93
553.55
539.54
548.41
1,183,057
+10.21(+1.90%)
Oct 27, 2022
534.01
540.14
529.66
538.20
964,342
+5.34(+1.00%)
Oct 26, 2022
527.82
534.52
527.82
532.86
1,093,333
+9.53(+1.82%)
Oct 25, 2022
514.95
533.95
514.52
523.33
1,193,090
+7.43(+1.44%)
Oct 24, 2022
509.24
518.71
509.24
515.90
722,233
+11.27(+2.23%)
Oct 21, 2022
498.48
507.48
497.55
504.63
1,496,409
+5.13(+1.03%)
Oct 20, 2022
497.04
507.07
496.19
499.50
933,993
+5.08(+1.03%)
Oct 19, 2022
498.17
499.06
489.08
494.42
703,162
-1.45(-0.29%)
Oct 18, 2022
496.49
499.15
492.05
495.87
732,713
+2.86(+0.58%)
Oct 17, 2022
496.32
498.81
492.55
493.01
743,313
-1.20(-0.24%)
Oct 14, 2022
501.28
503.57
487.34
494.21
1,003,772
-0.16(-0.03%)
Oct 13, 2022
481.94
499.90
480.58
494.37
1,084,246
+5.90(+1.21%)
Oct 12, 2022
493.00
499.82
488.17
488.47
579,743
-4.25(-0.86%)
Oct 11, 2022
491.87
500.71
487.74
492.72
761,088
+1.43(+0.29%)
Oct 10, 2022
496.30
501.01
484.43
491.29
1,056,017
-6.35(-1.28%)
Oct 07, 2022
492.22
498.51
490.90
497.63
881,286
+4.11(+0.83%)
Oct 06, 2022
497.64
498.66
492.12
493.52
737,905
-5.35(-1.07%)
Oct 05, 2022
495.98
501.73
492.40
498.87
683,338
+0.92(+0.18%)
Oct 04, 2022
494.93
501.34
493.42
497.95
955,709
+4.21(+0.85%)
Oct 03, 2022
480.99
495.54
479.97
493.74
720,354
+14.16(+2.95%)
Sep 30, 2022
486.82
494.25
478.81
479.57
1,630,409
-5.80(-1.20%)
Sep 29, 2022
488.87
488.87
482.76
485.38
692,629
-1.94(-0.40%)
Sep 28, 2022
476.90
491.21
469.95
487.31
1,296,451
+6.42(+1.33%)
Sep 27, 2022
480.10
487.16
475.81
480.90
956,807
+4.62(+0.97%)
Sep 26, 2022
475.94
479.32
470.42
476.28
875,132
-4.21(-0.88%)
Sep 23, 2022
484.76
486.97
472.03
480.50
1,781,756
-6.92(-1.42%)
Sep 22, 2022
483.04
495.89
479.05
487.41
1,019,173
+3.24(+0.67%)
Sep 21, 2022
498.27
501.27
484.16
484.18
940,298
-12.10(-2.44%)
Sep 20, 2022
503.05
508.21
495.14
496.27
1,663,219
+1.80(+0.36%)
Sep 19, 2022
490.40
495.73
483.56
494.48
688,764
+1.26(+0.26%)
Sep 16, 2022
492.82
494.33
484.59
493.22
1,532,083
+2.52(+0.51%)
Sep 15, 2022
481.42
494.68
477.63
490.70
2,706,780
+37.88(+8.37%)
Sep 14, 2022
460.52
460.90
448.10
452.81
1,114,192
-9.32(-2.02%)
Sep 13, 2022
474.26
475.66
459.98
462.13
743,156
-17.62(-3.67%)
Sep 12, 2022
474.77
482.13
470.98
479.75
789,910
+7.54(+1.60%)
Sep 09, 2022
479.58
481.06
471.83
472.21
808,798
-7.76(-1.62%)
Sep 08, 2022
475.16
482.57
475.16
479.96
606,654
+4.63(+0.97%)
Sep 07, 2022
471.83
477.72
468.93
475.33
959,062
+2.11(+0.45%)
Sep 06, 2022
478.07
483.13
472.33
473.22
571,653
-4.81(-1.01%)
Sep 02, 2022
482.85
484.56
476.07
478.03
605,240
-2.55(-0.53%)
Sep 01, 2022
475.07
481.69
473.81
480.57
582,565
+5.13(+1.08%)
Aug 31, 2022
479.20
483.72
475.31
475.44
1,177,437
-3.83(-0.80%)
Aug 30, 2022
482.65
484.00
478.38
479.27
408,082
-2.50(-0.52%)
Aug 29, 2022
477.47
484.23
474.08
481.77
547,396
+1.46(+0.30%)
Aug 26, 2022
489.02
491.05
479.66
480.31
596,847
-8.45(-1.73%)
Aug 25, 2022
489.63
489.71
485.60
488.75
563,138
-0.37(-0.07%)
Aug 24, 2022
486.91
492.02
486.80
489.12
417,359
+2.42(+0.50%)
Aug 23, 2022
492.63
495.22
484.82
486.70
579,193
-7.63(-1.54%)
Aug 22, 2022
489.02
498.35
489.02
494.33
483,451
+1.05(+0.21%)
Aug 19, 2022
490.55
495.96
488.40
493.29
558,967
+3.92(+0.80%)
Aug 18, 2022
491.44
492.51
485.93
489.37
576,435
+0.17(+0.03%)
Aug 17, 2022
486.95
492.50
486.95
489.20
409,848
+0.49(+0.10%)
Aug 16, 2022
492.46
493.35
484.66
488.71
538,246
-3.34(-0.68%)
Aug 15, 2022
487.27
495.41
487.27
492.05
478,979
+1.71(+0.35%)
Aug 12, 2022
480.88
490.83
478.63
490.34
564,076
+12.64(+2.65%)
Aug 11, 2022
477.98
480.70
473.02
477.70
673,264
-1.90(-0.40%)
Aug 10, 2022
485.31
486.73
477.09
479.61
385,582
-1.72(-0.36%)
Aug 09, 2022
478.92
486.09
478.61
481.32
358,761
+5.14(+1.08%)
Aug 08, 2022
480.62
482.14
474.79
476.18
433,325
-1.47(-0.31%)
Aug 05, 2022
471.41
477.82
469.83
477.65
559,389
+4.04(+0.85%)
Aug 04, 2022
476.94
476.94
471.15
473.62
416,640
-1.85(-0.39%)
Aug 03, 2022
473.83
478.93
472.37
475.46
679,893
+3.37(+0.71%)
Aug 02, 2022
468.28
474.28
465.04
472.10
762,906
+3.70(+0.79%)
Aug 01, 2022
475.66
477.63
461.12
468.40
1,061,187
-7.26(-1.53%)
Jul 29, 2022
474.92
477.94
469.41
475.66
834,124
-1.98(-0.42%)
Jul 28, 2022
474.61
479.01
469.23
477.64
1,091,605
+5.58(+1.18%)
Jul 27, 2022
481.04
481.04
465.09
472.06
1,772,962
-13.75(-2.83%)
Jul 26, 2022
486.51
487.98
482.37
485.81
873,769
+0.48(+0.10%)
Jul 25, 2022
482.07
487.10
480.98
485.32
908,675
+2.78(+0.58%)
Jul 22, 2022
481.83
484.01
476.70
482.54
511,666
+3.23(+0.67%)
Jul 21, 2022
476.43
481.02
471.50
479.31
718,382
+1.98(+0.42%)
Jul 20, 2022
489.60
489.60
474.97
477.33
1,094,111
-11.47(-2.35%)
Jul 19, 2022
481.75
490.93
478.03
488.80
631,186
+10.71(+2.24%)
Jul 18, 2022
480.18
484.38
476.67
478.09
785,191
-3.04(-0.63%)
Jul 15, 2022
476.00
482.97
471.99
481.13
2,071,092
+14.74(+3.16%)
Jul 14, 2022
463.82
468.39
457.47
466.38
880,428
-0.95(-0.20%)
Jul 13, 2022
472.56
478.17
467.02
467.33
861,430
-9.48(-1.99%)
Jul 12, 2022
476.88
482.56
474.79
476.81
705,815
-3.81(-0.79%)
Jul 11, 2022
474.08
484.31
474.08
480.62
816,480
+3.60(+0.76%)
Jul 08, 2022
467.16
483.67
465.73
477.02
926,906
+6.94(+1.48%)
Jul 07, 2022
471.71
474.36
469.25
470.08
676,696
-1.12(-0.24%)
Jul 06, 2022
469.12
474.47
465.99
471.20
939,045
+4.50(+0.96%)
Jul 05, 2022
467.90
470.64
453.40
466.70
939,674
-5.96(-1.26%)
Jul 01, 2022
460.55
473.42
457.13
472.66
915,316
+10.75(+2.33%)
Jun 30, 2022
461.30
465.64
458.70
461.91
1,226,086
-0.26(-0.06%)
Jun 29, 2022
456.50
465.49
451.55
462.17
729,062
+6.84(+1.50%)
Jun 28, 2022
460.00
470.36
454.73
455.33
925,768
-2.17(-0.47%)
Jun 27, 2022
450.29
462.88
449.94
457.50
869,242
+7.47(+1.66%)
Jun 24, 2022
447.95
450.57
439.42
450.03
2,535,991
+2.14(+0.48%)
Jun 23, 2022
444.21
450.22
441.97
447.89
1,060,429
+6.49(+1.47%)
Jun 22, 2022
437.41
449.72
437.41
441.40
946,165
-0.92(-0.21%)
Jun 21, 2022
428.14
448.64
425.96
442.32
1,078,962
+20.24(+4.79%)
Jun 17, 2022
420.44
424.43
416.35
422.08
1,718,966
+5.15(+1.24%)
Jun 16, 2022
417.02
419.25
412.48
416.93
997,355
-9.86(-2.31%)
Jun 15, 2022
419.50
431.43
419.50
426.79
833,025
+9.15(+2.19%)
Jun 14, 2022
417.73
421.62
413.31
417.64
697,162
-2.31(-0.55%)
Jun 13, 2022
427.56
429.93
417.09
419.96
999,392
-17.64(-4.03%)
Jun 10, 2022
437.09
442.10
435.99
437.60
636,657
-5.35(-1.21%)
Jun 09, 2022
443.79
447.17
440.08
442.95
732,326
-0.89(-0.20%)
Jun 08, 2022
439.86
448.56
438.78
443.84
430,535
+0.73(+0.16%)
Jun 07, 2022
438.58
443.97
434.84
443.11
406,322
+5.60(+1.28%)
Jun 06, 2022
437.39
442.34
434.89
437.51
371,161
+1.67(+0.38%)
Jun 03, 2022
439.79
440.60
435.26
435.85
260,255
-7.03(-1.59%)
Jun 02, 2022
442.34
443.47
432.92
442.88
481,431
+1.93(+0.44%)
Jun 01, 2022
449.00
450.61
438.15
440.95
529,520
-6.54(-1.46%)
May 31, 2022
450.80
452.39
446.15
447.49
1,044,082
-6.88(-1.51%)
May 27, 2022
446.18
455.02
443.11
454.37
530,383
+8.86(+1.99%)
May 26, 2022
441.72
447.40
438.76
445.51
503,958
+7.42(+1.69%)
May 25, 2022
435.34
440.31
432.22
438.09
542,767
+4.21(+0.97%)
May 24, 2022
432.98
434.34
425.58
433.89
639,076
-0.96(-0.22%)
May 23, 2022
435.25
439.17
433.57
434.84
605,833
+1.74(+0.40%)
May 20, 2022
426.26
434.31
419.92
433.10
656,365
+7.51(+1.76%)
May 19, 2022
407.66
429.41
404.77
425.59
1,081,704
+11.78(+2.85%)
May 18, 2022
430.28
430.91
410.76
413.81
963,066
-20.24(-4.66%)
May 17, 2022
439.07
439.34
431.96
434.05
572,532
-0.38(-0.09%)
May 16, 2022
432.69
438.25
429.20
434.44
467,939
+2.06(+0.48%)
May 13, 2022
423.64
434.17
420.27
432.38
851,112
+9.80(+2.32%)
May 12, 2022
425.02
426.80
415.57
422.58
1,081,723
-2.75(-0.65%)
May 11, 2022
425.06
438.40
424.44
425.32
939,053
-1.05(-0.25%)
May 10, 2022
421.36
429.42
417.76
426.38
1,062,972
+8.17(+1.95%)
May 09, 2022
420.82
422.64
415.26
418.21
910,229
-6.06(-1.43%)
May 06, 2022
424.00
430.76
420.04
424.27
796,017
-3.29(-0.77%)
May 05, 2022
433.30
436.14
423.99
427.56
689,434
-8.22(-1.89%)
May 04, 2022
431.17
436.72
424.04
435.78
679,660
+8.43(+1.97%)
May 03, 2022
429.90
435.54
426.56
427.35
606,086
+0.27(+0.06%)
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.