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
Adyen NV
(OP:
ADYYF
)
1,266.01
-43.99 (-3.36%)
Streaming Delayed Price
Updated: 3:52 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, 2020
1032
1032
969.00
990.00
3,339
+49.00(+5.21%)
Apr 29, 2020
945.00
965.00
941.00
941.00
7,098
-11.00(-1.16%)
Apr 28, 2020
965.00
965.00
938.04
952.00
3,909
-13.00(-1.35%)
Apr 27, 2020
965.00
965.00
938.00
965.00
3,028
+47.00(+5.12%)
Apr 24, 2020
920.04
944.96
917.00
918.00
2,800
-13.50(-1.45%)
Apr 23, 2020
895.00
965.00
850.79
931.50
7,714
+28.40(+3.14%)
Apr 22, 2020
920.00
965.00
903.05
903.10
384
-20.90(-2.26%)
Apr 21, 2020
906.00
965.00
906.00
924.00
711
+80.80(+9.58%)
Apr 20, 2020
855.00
870.00
843.00
843.20
145
-46.80(-5.26%)
Apr 17, 2020
843.25
890.00
834.00
890.00
200
+40.00(+4.71%)
Apr 16, 2020
915.90
915.90
822.75
850.00
538
+18.00(+2.16%)
Apr 15, 2020
898.90
898.90
832.00
832.00
782
-42.80(-4.89%)
Apr 14, 2020
870.00
933.00
841.04
874.80
7,153
-15.20(-1.71%)
Apr 13, 2020
914.00
920.00
814.00
890.00
597
-24.00(-2.63%)
Apr 09, 2020
850.00
914.65
831.04
914.00
2,700
+87.00(+10.52%)
Apr 08, 2020
828.00
852.04
825.00
827.00
1,095
+11.00(+1.35%)
Apr 07, 2020
830.29
845.00
815.00
816.00
2,361
-3.96(-0.48%)
Apr 06, 2020
839.25
839.25
777.00
819.96
26,121
+84.96(+11.56%)
Apr 03, 2020
786.00
790.00
730.00
735.00
3,900
-145.00(-16.48%)
Apr 02, 2020
806.00
890.94
800.00
880.00
270
+67.00(+8.24%)
Apr 01, 2020
820.00
850.00
779.04
813.00
2,650
-47.00(-5.47%)
Mar 31, 2020
869.64
911.20
819.00
860.00
4,675
-30.00(-3.37%)
Mar 30, 2020
835.00
900.00
835.00
890.00
8,603
-2.50(-0.28%)
Mar 27, 2020
827.00
915.75
827.00
892.50
1,600
+55.46(+6.63%)
Mar 26, 2020
873.40
910.00
805.00
837.04
610
+17.04(+2.08%)
Mar 25, 2020
750.00
838.30
750.00
820.00
274
+19.75(+2.47%)
Mar 24, 2020
746.00
810.00
746.00
800.25
421
+25.75(+3.32%)
Mar 23, 2020
747.00
815.00
740.00
774.50
612
-60.10(-7.20%)
Mar 20, 2020
812.00
834.60
749.00
834.60
500
+62.15(+8.05%)
Mar 19, 2020
768.65
799.90
729.00
772.45
211
+69.41(+9.87%)
Mar 18, 2020
725.00
802.15
700.00
703.04
1,755
-66.96(-8.70%)
Mar 17, 2020
739.00
842.35
727.00
770.00
447
+17.00(+2.26%)
Mar 16, 2020
700.00
864.00
700.00
753.00
1,653
-25.00(-3.21%)
Mar 13, 2020
826.00
887.70
778.00
778.00
300
-41.96(-5.12%)
Mar 12, 2020
807.00
820.00
776.40
819.96
4,829
-79.88(-8.88%)
Mar 11, 2020
844.42
899.84
807.40
899.84
1,148
+55.80(+6.61%)
Mar 10, 2020
870.00
930.00
844.04
844.04
360
-10.96(-1.28%)
Mar 09, 2020
831.00
918.85
831.00
855.00
7,030
-41.95(-4.68%)
Mar 06, 2020
894.00
931.50
894.00
896.95
300
-32.81(-3.53%)
Mar 05, 2020
906.00
934.90
904.35
929.76
1,423
-4.07(-0.44%)
Mar 04, 2020
912.00
933.87
900.00
933.83
614
+24.83(+2.73%)
Mar 03, 2020
921.00
932.00
900.00
909.00
540
+44.00(+5.09%)
Mar 02, 2020
875.00
900.71
865.00
865.00
137
-35.00(-3.89%)
Feb 28, 2020
853.00
904.60
853.00
900.00
300
+9.00(+1.01%)
Feb 27, 2020
853.00
903.03
853.00
891.00
665
+4.70(+0.53%)
Feb 26, 2020
887.50
891.80
853.00
886.30
254
-13.66(-1.52%)
Feb 25, 2020
894.00
912.00
868.30
899.96
1,153
-6.54(-0.72%)
Feb 24, 2020
903.50
913.70
882.00
906.50
380
-49.01(-5.13%)
Feb 21, 2020
959.30
959.30
927.70
955.51
100
+15.47(+1.65%)
Feb 20, 2020
943.45
966.15
930.35
940.04
307
-30.96(-3.19%)
Feb 19, 2020
953.00
971.00
953.00
971.00
208
+1.85(+0.19%)
Feb 18, 2020
942.00
969.15
942.00
969.15
620
+4.15(+0.43%)
Feb 14, 2020
956.20
968.60
954.00
965.00
2,600
+8.85(+0.93%)
Feb 13, 2020
949.65
956.20
932.10
956.15
89
-18.74(-1.92%)
Feb 12, 2020
960.00
974.93
948.10
974.89
1,023
+23.59(+2.48%)
Feb 11, 2020
954.00
970.35
946.30
951.30
271
-8.24(-0.86%)
Feb 10, 2020
950.00
959.54
945.00
959.54
261
+9.50(+1.00%)
Feb 07, 2020
951.50
965.20
948.98
950.04
1,000
-27.21(-2.78%)
Feb 06, 2020
973.70
977.25
951.25
977.25
148
+17.25(+1.80%)
Feb 05, 2020
980.10
984.40
960.00
960.00
430
+2.60(+0.27%)
Feb 04, 2020
936.04
962.00
936.04
957.40
377
+30.36(+3.27%)
Feb 03, 2020
943.95
951.85
925.20
927.04
416
+18.84(+2.07%)
Jan 31, 2020
930.55
934.91
908.00
908.20
700
-11.76(-1.28%)
Jan 30, 2020
916.80
920.00
908.00
919.96
8,224
-6.31(-0.68%)
Jan 29, 2020
912.00
930.00
908.00
926.27
226
+6.31(+0.69%)
Jan 28, 2020
897.00
920.40
895.04
919.96
355
+38.96(+4.42%)
Jan 27, 2020
890.00
906.85
881.00
881.00
185
-26.50(-2.92%)
Jan 24, 2020
913.94
930.00
907.50
907.50
100
-2.15(-0.24%)
Jan 23, 2020
900.00
909.65
900.00
909.65
1,901
+29.65(+3.37%)
Jan 22, 2020
877.44
902.65
877.44
880.00
30,891
+2.56(+0.29%)
Jan 21, 2020
875.85
877.44
866.05
877.44
617
+24.44(+2.87%)
Jan 17, 2020
854.00
875.55
853.00
853.00
4,300
+0.00(+0.00%)
Jan 16, 2020
854.00
874.45
853.00
853.00
11,637
+5.30(+0.63%)
Jan 15, 2020
848.00
855.00
840.00
847.70
34,177
-0.30(-0.04%)
Jan 14, 2020
842.98
848.00
830.00
848.00
2,375
+0.00(+0.00%)
Jan 13, 2020
827.00
848.00
827.00
848.00
1,465
+28.06(+3.42%)
Jan 10, 2020
840.00
843.60
819.94
819.94
100
-1.06(-0.13%)
Jan 09, 2020
832.00
832.00
816.00
821.00
169
-11.00(-1.32%)
Jan 08, 2020
827.00
832.10
819.35
832.00
2,054
+2.16(+0.26%)
Jan 07, 2020
813.00
829.84
813.00
829.84
1,289
-5.51(-0.66%)
Jan 06, 2020
817.00
836.25
813.04
835.35
1,121
+0.64(+0.08%)
Jan 03, 2020
815.21
834.71
814.00
834.71
19,500
+12.67(+1.54%)
Jan 02, 2020
832.50
835.50
818.00
822.04
511
+12.04(+1.49%)
Dec 31, 2019
810.00
832.50
810.00
810.00
1,000
+0.00(+0.00%)
Dec 30, 2019
809.00
825.00
809.00
810.00
205
-21.60(-2.60%)
Dec 27, 2019
820.15
831.60
815.00
831.60
500
+21.60(+2.67%)
Dec 26, 2019
830.00
830.00
810.00
810.00
104
+5.00(+0.62%)
Dec 24, 2019
806.65
821.00
805.00
805.00
3,000
-15.29(-1.86%)
Dec 23, 2019
798.00
820.30
798.00
820.29
1,960
+5.80(+0.71%)
Dec 20, 2019
812.04
830.00
812.00
814.49
900
-8.61(-1.05%)
Dec 19, 2019
809.00
827.99
803.00
823.10
1,086
+8.20(+1.01%)
Dec 18, 2019
819.50
830.00
798.25
814.90
12,817
+19.86(+2.50%)
Dec 17, 2019
798.15
815.01
795.00
795.04
2,346
+0.08(+0.01%)
Dec 16, 2019
790.32
797.10
786.30
794.96
1,988
+14.92(+1.91%)
Dec 13, 2019
777.00
789.86
777.00
780.04
900
-0.96(-0.12%)
Dec 12, 2019
768.00
788.50
763.04
781.00
4,937
+24.00(+3.17%)
Dec 11, 2019
760.00
768.91
746.04
757.00
3,197
-7.00(-0.92%)
Dec 10, 2019
760.00
770.08
760.00
764.00
620
-17.56(-2.25%)
Dec 09, 2019
764.04
781.56
758.12
781.56
3,451
+5.63(+0.73%)
Dec 06, 2019
762.84
780.00
762.60
775.92
100
-11.08(-1.41%)
Dec 05, 2019
771.00
790.00
771.00
787.00
316
+8.00(+1.03%)
Dec 04, 2019
771.00
789.00
769.00
779.00
60
+9.04(+1.17%)
Dec 03, 2019
768.00
770.00
755.00
769.96
377
+2.51(+0.33%)
Dec 02, 2019
770.00
770.00
745.00
767.45
231
-2.55(-0.33%)
Nov 29, 2019
768.75
770.00
768.75
770.00
200
+20.00(+2.67%)
Nov 27, 2019
754.21
760.00
746.00
750.00
500
-0.04(-0.01%)
Nov 26, 2019
747.50
759.80
737.04
750.04
93
+5.09(+0.68%)
Nov 25, 2019
736.04
745.00
725.00
744.95
619
+8.95(+1.22%)
Nov 22, 2019
728.00
747.00
728.00
736.00
4,300
+11.96(+1.65%)
Nov 21, 2019
720.00
739.00
720.00
724.04
420
+7.00(+0.98%)
Nov 20, 2019
736.00
736.00
717.04
717.04
5,331
-12.96(-1.78%)
Nov 19, 2019
724.50
730.00
720.00
730.00
308
+14.00(+1.96%)
Nov 18, 2019
706.52
716.65
704.00
716.00
877
-4.00(-0.56%)
Nov 15, 2019
701.90
722.50
701.90
720.00
100
-2.46(-0.34%)
Nov 14, 2019
716.50
724.50
701.83
722.46
397
+22.46(+3.21%)
Nov 13, 2019
710.00
716.50
698.04
700.00
274
+10.00(+1.45%)
Nov 12, 2019
710.00
710.00
690.00
690.00
187
-6.00(-0.86%)
Nov 11, 2019
707.50
721.20
696.00
696.00
49
+6.00(+0.87%)
Nov 08, 2019
688.00
712.80
688.00
690.00
100
-10.04(-1.43%)
Nov 07, 2019
705.00
705.04
700.04
700.04
47
-5.96(-0.84%)
Nov 06, 2019
709.00
724.90
704.04
706.00
88
+9.96(+1.43%)
Nov 05, 2019
718.00
718.62
695.20
696.04
21
-25.56(-3.54%)
Nov 04, 2019
716.70
725.00
702.16
721.60
207
+6.60(+0.92%)
Nov 01, 2019
700.73
718.20
697.00
715.00
300
+3.90(+0.55%)
Oct 31, 2019
708.65
711.30
690.04
711.10
117
-3.36(-0.47%)
Oct 30, 2019
690.04
714.46
681.72
714.46
132
-0.54(-0.08%)
Oct 29, 2019
695.00
715.00
695.00
715.00
33
+24.96(+3.62%)
Oct 28, 2019
700.00
704.80
687.00
690.04
170
+2.89(+0.42%)
Oct 25, 2019
692.90
699.80
685.15
687.15
100
+18.15(+2.71%)
Oct 24, 2019
676.35
687.70
667.00
669.00
161
-9.35(-1.38%)
Oct 23, 2019
655.00
678.55
655.00
678.35
750
+2.35(+0.35%)
Oct 22, 2019
687.00
687.00
662.00
676.00
590
-17.42(-2.51%)
Oct 21, 2019
701.00
701.00
686.88
693.42
1,172
+6.54(+0.95%)
Oct 18, 2019
706.85
706.85
686.88
686.88
400
+0.38(+0.06%)
Oct 17, 2019
714.00
714.00
686.50
686.50
665
-18.50(-2.62%)
Oct 16, 2019
697.00
710.00
697.00
705.00
403
-17.40(-2.41%)
Oct 15, 2019
703.04
722.40
703.04
722.40
73
+7.87(+1.10%)
Oct 14, 2019
708.75
714.53
700.00
714.53
75
+11.49(+1.63%)
Oct 11, 2019
714.35
718.50
703.00
703.04
200
+8.04(+1.16%)
Oct 10, 2019
677.00
695.00
677.00
695.00
762
+24.30(+3.62%)
Oct 09, 2019
660.00
670.70
650.04
670.70
64
+12.70(+1.93%)
Oct 08, 2019
655.00
670.96
648.00
658.00
355
-12.16(-1.81%)
Oct 07, 2019
667.00
670.20
651.00
670.16
1,695
+9.70(+1.47%)
Oct 04, 2019
661.99
662.00
651.25
660.46
300
+20.46(+3.20%)
Oct 03, 2019
623.00
644.70
623.00
640.00
226
+7.58(+1.20%)
Oct 02, 2019
638.00
639.00
620.00
632.42
941
-15.62(-2.41%)
Oct 01, 2019
664.06
664.94
648.00
648.04
801
-1.96(-0.30%)
Sep 30, 2019
663.90
669.00
643.00
650.00
152
-34.24(-5.00%)
Sep 27, 2019
663.04
685.94
661.00
684.24
200
+26.76(+4.07%)
Sep 26, 2019
661.00
684.80
657.44
657.48
146
+0.29(+0.04%)
Sep 25, 2019
682.06
682.10
657.15
657.19
54
-26.81(-3.92%)
Sep 24, 2019
674.52
684.66
663.90
684.00
1,541
+10.48(+1.56%)
Sep 23, 2019
675.20
689.42
673.52
673.52
311
-36.28(-5.11%)
Sep 20, 2019
692.15
709.80
689.00
709.80
200
+25.38(+3.71%)
Sep 19, 2019
711.24
711.24
684.42
684.42
55
-5.15(-0.75%)
Sep 18, 2019
709.15
714.75
689.24
689.57
24,606
-21.33(-3.00%)
Sep 17, 2019
679.60
710.90
679.60
710.90
746
+35.90(+5.32%)
Sep 16, 2019
685.00
692.94
675.00
675.00
94
-25.00(-3.57%)
Sep 13, 2019
699.96
700.00
677.62
700.00
100
-0.47(-0.07%)
Sep 12, 2019
690.00
716.00
690.00
700.47
146
+9.09(+1.31%)
Sep 11, 2019
672.11
693.00
670.00
691.38
59
-2.47(-0.36%)
Sep 10, 2019
689.35
693.85
667.50
693.85
3,846
-16.15(-2.27%)
Sep 09, 2019
739.95
739.95
709.45
710.00
63
-25.33(-3.44%)
Sep 06, 2019
734.05
737.63
728.08
735.33
700
+18.01(+2.51%)
Sep 05, 2019
717.55
741.52
717.28
717.32
124
-10.68(-1.47%)
Sep 04, 2019
732.25
732.25
715.05
728.00
74
+13.00(+1.82%)
Sep 03, 2019
723.35
728.48
701.04
715.00
218
-17.51(-2.39%)
Aug 30, 2019
738.90
738.90
732.51
732.51
100
+2.51(+0.34%)
Aug 29, 2019
727.14
730.00
722.00
730.00
54
-1.24(-0.17%)
Aug 28, 2019
728.15
731.24
720.00
731.24
583
+8.24(+1.14%)
Aug 27, 2019
715.00
728.66
702.70
723.00
1,002
+2.48(+0.34%)
Aug 26, 2019
701.00
720.52
701.00
720.52
131
+11.48(+1.62%)
Aug 23, 2019
725.17
732.60
708.77
709.04
19,300
-5.94(-0.83%)
Aug 22, 2019
733.00
733.09
697.15
714.98
332
-45.02(-5.92%)
Aug 21, 2019
760.83
764.95
740.01
760.00
126
+8.05(+1.07%)
Aug 20, 2019
752.45
752.45
739.75
751.95
100
+11.95(+1.61%)
Aug 19, 2019
744.32
744.32
724.00
740.00
439
-4.32(-0.58%)
Aug 16, 2019
744.50
744.50
720.00
744.32
300
+24.32(+3.38%)
Aug 15, 2019
720.00
720.00
720.00
720.00
456
-13.60(-1.85%)
Aug 14, 2019
737.00
744.80
720.00
733.60
4,709
-16.40(-2.19%)
Aug 13, 2019
748.25
770.78
740.00
750.00
70
-10.00(-1.32%)
Aug 12, 2019
759.48
760.71
740.00
760.00
149
-1.13(-0.15%)
Aug 09, 2019
758.00
761.13
744.00
761.13
2,900
+3.13(+0.41%)
Aug 08, 2019
734.30
758.00
734.30
758.00
11,186
+38.00(+5.28%)
Aug 07, 2019
733.77
739.11
720.00
720.00
131
-13.80(-1.88%)
Aug 06, 2019
734.12
734.12
727.50
733.80
434
+7.80(+1.07%)
Aug 05, 2019
734.17
734.17
726.00
726.00
578
-32.95(-4.34%)
Aug 02, 2019
757.38
759.20
742.22
758.95
2,300
+2.21(+0.29%)
Aug 01, 2019
768.95
768.95
752.87
756.74
1,279
+9.74(+1.30%)
Jul 31, 2019
775.41
775.45
747.00
747.00
10,014
-29.45(-3.79%)
Jul 30, 2019
771.00
776.45
760.00
776.45
321
+5.35(+0.69%)
Jul 29, 2019
784.00
784.00
771.10
771.10
1,016
-5.29(-0.68%)
Jul 26, 2019
787.55
797.00
775.35
776.39
13,000
+5.39(+0.70%)
Jul 25, 2019
771.00
782.56
771.00
771.00
4,201
+5.17(+0.68%)
Jul 24, 2019
779.03
790.00
765.83
765.83
13,339
-31.17(-3.91%)
Jul 23, 2019
801.15
801.15
788.00
797.00
1,447
+1.00(+0.13%)
Jul 22, 2019
772.50
796.00
767.80
796.00
31
+15.00(+1.92%)
Jul 19, 2019
777.60
792.00
777.60
781.00
200
-9.00(-1.14%)
Jul 18, 2019
779.00
790.00
779.00
790.00
8
+16.04(+2.07%)
Jul 17, 2019
755.20
779.20
755.20
773.96
107
-5.59(-0.72%)
Jul 16, 2019
770.00
779.61
770.00
779.55
105
+24.65(+3.27%)
Jul 15, 2019
754.90
754.90
754.90
754.90
2
-0.10(-0.01%)
Jul 12, 2019
750.00
755.00
750.00
755.00
100
+8.11(+1.09%)
Jul 11, 2019
760.00
760.00
746.89
746.89
114
+11.89(+1.62%)
Jul 10, 2019
736.00
736.00
735.00
735.00
887
+11.00(+1.52%)
Jul 09, 2019
725.19
736.30
720.00
724.00
290
-2.96(-0.41%)
Jul 08, 2019
740.85
745.90
725.00
726.96
68
-12.25(-1.66%)
Jul 05, 2019
736.90
739.25
736.90
739.21
100
-10.70(-1.43%)
Jul 03, 2019
733.40
759.78
733.40
749.91
1,600
+9.95(+1.34%)
Jul 02, 2019
747.50
750.05
721.15
739.96
751
-7.08(-0.95%)
Jul 01, 2019
746.95
766.90
746.95
747.04
1,579
-22.92(-2.98%)
Jun 28, 2019
769.96
769.96
769.96
769.96
1,500
+19.92(+2.66%)
Jun 27, 2019
764.05
769.80
750.00
750.04
122
+5.04(+0.68%)
Jun 26, 2019
745.00
764.35
745.00
745.00
590
-1.00(-0.13%)
Jun 25, 2019
755.00
755.00
745.00
746.00
334
-14.00(-1.84%)
Jun 24, 2019
751.15
770.55
751.15
760.00
94
-9.00(-1.17%)
Jun 21, 2019
778.90
778.90
762.46
769.00
100
+14.00(+1.85%)
Jun 20, 2019
762.75
774.48
755.00
755.00
45
+3.00(+0.40%)
Jun 19, 2019
760.35
760.35
752.00
752.00
39
-10.05(-1.32%)
Jun 18, 2019
756.50
783.05
750.00
762.05
78
+15.34(+2.05%)
Jun 17, 2019
759.55
765.00
746.71
746.71
1,604
-49.64(-6.23%)
Jun 14, 2019
789.15
796.35
784.15
796.35
100
-8.65(-1.07%)
Jun 13, 2019
805.00
805.00
805.00
805.00
4
-7.65(-0.94%)
Jun 12, 2019
800.00
812.65
800.00
812.65
31
+21.80(+2.76%)
Jun 11, 2019
819.55
819.55
790.85
790.85
521
-11.95(-1.49%)
Jun 10, 2019
800.00
817.90
800.00
802.80
226
+9.81(+1.24%)
Jun 07, 2019
800.44
815.87
790.49
792.99
100
-4.67(-0.59%)
Jun 06, 2019
797.66
797.66
785.50
797.66
34
+0.00(+0.00%)
Jun 05, 2019
797.66
797.66
797.66
797.66
1
+14.22(+1.82%)
Jun 04, 2019
774.55
783.44
774.55
783.44
26
-9.32(-1.18%)
Jun 03, 2019
790.00
798.55
771.00
792.76
4,178
-20.50(-2.52%)
May 31, 2019
815.60
816.50
800.00
813.26
100
+21.76(+2.75%)
May 30, 2019
774.40
794.00
774.40
791.50
54
+24.85(+3.24%)
May 29, 2019
781.25
787.65
766.65
766.65
54
-45.89(-5.65%)
May 28, 2019
815.40
821.00
812.00
812.54
49
+7.69(+0.96%)
May 24, 2019
818.05
818.50
802.65
804.85
100
+14.85(+1.88%)
May 23, 2019
773.75
790.00
773.40
790.00
42
-15.30(-1.90%)
May 22, 2019
785.00
805.30
785.00
805.30
51
+38.61(+5.04%)
May 21, 2019
764.75
787.00
764.70
766.69
269
+20.69(+2.77%)
May 20, 2019
769.50
769.50
746.00
746.00
35
-15.00(-1.97%)
May 17, 2019
764.00
765.00
744.60
761.00
100
-8.00(-1.04%)
May 16, 2019
760.00
769.00
749.00
769.00
104
+9.65(+1.27%)
May 15, 2019
742.00
759.35
721.00
759.35
227
+9.35(+1.25%)
May 14, 2019
724.55
753.90
724.55
750.00
331
+19.00(+2.60%)
May 13, 2019
716.50
731.00
703.00
731.00
40
-21.60(-2.87%)
May 10, 2019
750.00
752.60
738.62
752.60
100
+4.60(+0.61%)
May 09, 2019
759.85
759.85
735.00
748.00
79
-12.00(-1.58%)
May 08, 2019
763.45
764.05
742.00
760.00
126
+30.00(+4.11%)
May 07, 2019
741.00
750.00
730.00
730.00
107
-22.00(-2.93%)
May 06, 2019
747.30
752.20
739.20
752.00
249
-15.00(-1.96%)
May 03, 2019
766.65
769.15
758.20
767.00
100
-27.33(-3.44%)
May 02, 2019
799.45
799.45
773.75
794.33
159
-31.67(-3.83%)
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.