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
Ulta Beauty Inc
(NQ:
ULTA
)
389.41
-0.50 (-0.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2024
410.04
412.04
402.00
404.84
904,773
-5.20(-1.27%)
Apr 29, 2024
404.86
410.04
404.14
410.04
673,780
+3.65(+0.90%)
Apr 26, 2024
405.62
411.35
402.95
406.39
637,676
-1.62(-0.40%)
Apr 25, 2024
409.35
409.35
403.13
408.01
715,491
-2.54(-0.62%)
Apr 24, 2024
414.63
417.87
407.16
410.55
866,290
-8.72(-2.08%)
Apr 23, 2024
420.86
424.85
417.27
419.27
692,292
+1.29(+0.31%)
Apr 22, 2024
417.43
419.29
412.64
417.98
635,309
+4.48(+1.08%)
Apr 19, 2024
413.83
418.79
411.00
413.50
1,072,900
-11.61(-2.73%)
Apr 18, 2024
428.82
428.82
416.58
425.11
861,518
+0.56(+0.13%)
Apr 17, 2024
428.80
429.92
423.68
424.55
947,458
+0.38(+0.09%)
Apr 16, 2024
430.90
432.46
422.10
424.17
1,144,334
-9.07(-2.09%)
Apr 15, 2024
444.36
444.87
431.68
433.24
904,553
-9.08(-2.05%)
Apr 12, 2024
445.55
448.50
441.00
442.32
487,251
-5.59(-1.25%)
Apr 11, 2024
454.66
455.08
446.74
447.91
450,128
-3.04(-0.67%)
Apr 10, 2024
449.99
453.70
446.23
450.95
876,184
-3.85(-0.85%)
Apr 09, 2024
450.10
455.33
450.00
454.80
595,015
+2.02(+0.45%)
Apr 08, 2024
453.48
457.75
450.79
452.78
967,188
+8.03(+1.81%)
Apr 05, 2024
447.23
455.40
441.42
444.75
1,285,888
-3.89(-0.87%)
Apr 04, 2024
443.91
467.49
443.58
448.64
2,916,978
+8.66(+1.97%)
Apr 03, 2024
469.57
474.12
438.67
439.98
4,213,058
-79.70(-15.34%)
Apr 02, 2024
527.50
528.80
516.46
519.68
609,479
-9.33(-1.76%)
Apr 01, 2024
520.84
529.67
520.84
529.01
647,016
+6.13(+1.17%)
Mar 28, 2024
515.67
525.77
513.68
522.88
804,547
+9.36(+1.82%)
Mar 27, 2024
515.64
516.66
507.02
513.52
923,013
-0.82(-0.16%)
Mar 26, 2024
505.66
514.68
505.00
514.34
866,797
+8.77(+1.73%)
Mar 25, 2024
521.97
523.54
505.26
505.57
773,697
-14.80(-2.84%)
Mar 22, 2024
522.00
526.58
515.27
520.37
1,061,146
-3.18(-0.61%)
Mar 21, 2024
523.96
531.11
521.24
523.55
967,535
-0.41(-0.08%)
Mar 20, 2024
528.63
532.70
522.90
523.96
694,396
-5.12(-0.97%)
Mar 19, 2024
535.08
535.08
524.47
529.08
811,569
-3.25(-0.61%)
Mar 18, 2024
534.36
544.36
525.67
532.33
1,064,443
-3.65(-0.68%)
Mar 15, 2024
504.00
546.58
502.20
535.98
2,891,584
-29.46(-5.21%)
Mar 14, 2024
572.62
574.76
561.21
565.44
1,392,755
-1.74(-0.31%)
Mar 13, 2024
559.83
572.48
558.33
567.18
814,178
+11.61(+2.09%)
Mar 12, 2024
549.13
556.88
548.14
555.57
558,271
+7.01(+1.28%)
Mar 11, 2024
540.62
549.22
538.54
548.56
626,286
+8.34(+1.54%)
Mar 08, 2024
549.67
551.12
540.12
540.22
499,693
-8.10(-1.48%)
Mar 07, 2024
550.14
554.50
546.36
548.32
371,910
+0.02(+0.00%)
Mar 06, 2024
555.10
555.10
543.63
548.30
457,862
-1.16(-0.21%)
Mar 05, 2024
548.00
554.74
539.13
549.46
545,141
+2.92(+0.53%)
Mar 04, 2024
545.88
551.84
542.84
546.54
481,216
-3.44(-0.63%)
Mar 01, 2024
548.31
553.42
543.37
549.98
548,688
+1.42(+0.26%)
Feb 29, 2024
559.26
559.26
546.78
548.56
1,022,513
-10.60(-1.90%)
Feb 28, 2024
559.22
563.17
556.92
559.16
343,799
-2.25(-0.40%)
Feb 27, 2024
555.59
562.80
554.66
561.41
428,146
+5.09(+0.91%)
Feb 26, 2024
550.17
557.98
548.93
556.32
395,787
+6.54(+1.19%)
Feb 23, 2024
547.47
553.65
544.99
549.78
371,805
+5.72(+1.05%)
Feb 22, 2024
541.20
547.48
538.67
544.06
478,751
+5.27(+0.98%)
Feb 21, 2024
543.39
548.60
536.00
538.79
723,036
-2.50(-0.46%)
Feb 20, 2024
529.00
542.80
528.75
541.29
702,171
+9.20(+1.73%)
Feb 16, 2024
528.41
536.85
527.20
532.09
353,844
+2.21(+0.42%)
Feb 15, 2024
533.74
536.88
528.84
529.88
467,818
+3.29(+0.62%)
Feb 14, 2024
531.21
533.75
521.71
526.59
543,729
-4.47(-0.84%)
Feb 13, 2024
517.89
532.43
514.97
531.06
753,474
+6.00(+1.14%)
Feb 12, 2024
524.01
527.66
520.79
525.06
529,557
+2.43(+0.46%)
Feb 09, 2024
521.00
524.34
517.16
522.63
489,521
+3.51(+0.68%)
Feb 08, 2024
516.22
522.16
513.30
519.12
667,854
+5.08(+0.99%)
Feb 07, 2024
506.89
516.91
504.57
514.04
799,942
+12.04(+2.40%)
Feb 06, 2024
503.71
504.16
496.10
502.00
636,490
-0.38(-0.08%)
Feb 05, 2024
506.51
509.26
496.74
502.38
620,182
-2.95(-0.58%)
Feb 02, 2024
500.46
510.05
491.52
505.33
590,288
+1.81(+0.36%)
Feb 01, 2024
506.55
508.08
499.11
503.52
551,300
+1.47(+0.29%)
Jan 31, 2024
508.74
510.86
500.84
502.05
561,406
-6.69(-1.32%)
Jan 30, 2024
505.77
511.58
501.86
508.74
836,648
+0.75(+0.15%)
Jan 29, 2024
493.06
509.60
493.06
507.99
910,693
+14.40(+2.92%)
Jan 26, 2024
496.34
499.42
488.74
493.59
706,493
+0.37(+0.08%)
Jan 25, 2024
480.34
493.54
480.34
493.22
798,109
+14.45(+3.02%)
Jan 24, 2024
481.00
484.28
473.71
478.77
559,973
-1.13(-0.24%)
Jan 23, 2024
480.00
480.84
474.84
479.90
525,458
+3.00(+0.63%)
Jan 22, 2024
474.52
478.24
471.33
476.90
436,904
+4.33(+0.92%)
Jan 19, 2024
479.68
479.68
468.61
472.57
517,203
-2.93(-0.62%)
Jan 18, 2024
472.24
476.95
470.49
475.50
402,056
+2.74(+0.58%)
Jan 17, 2024
471.63
476.12
470.09
472.76
440,076
-3.25(-0.68%)
Jan 16, 2024
480.97
483.60
475.25
476.01
761,070
-6.07(-1.26%)
Jan 12, 2024
486.59
486.96
480.64
482.08
443,287
-0.75(-0.16%)
Jan 11, 2024
483.84
484.38
475.19
482.83
554,467
+1.92(+0.40%)
Jan 10, 2024
483.50
487.49
478.91
480.91
462,936
-4.15(-0.86%)
Jan 09, 2024
482.60
489.10
482.60
485.06
567,853
+2.10(+0.43%)
Jan 08, 2024
471.59
483.46
469.49
482.96
622,744
+11.84(+2.51%)
Jan 05, 2024
465.53
476.45
464.81
471.12
473,737
+2.20(+0.47%)
Jan 04, 2024
474.61
475.30
468.79
468.92
481,273
-4.90(-1.03%)
Jan 03, 2024
485.18
486.48
472.81
473.82
594,846
-12.79(-2.63%)
Jan 02, 2024
485.25
492.11
483.58
486.61
480,661
-3.38(-0.69%)
Dec 29, 2023
487.73
491.65
486.36
489.99
461,013
+3.15(+0.65%)
Dec 28, 2023
485.00
487.64
483.14
486.84
328,903
+3.58(+0.74%)
Dec 27, 2023
477.42
483.28
477.42
483.26
369,356
+5.88(+1.23%)
Dec 26, 2023
473.23
477.65
470.72
477.38
497,376
+6.02(+1.28%)
Dec 22, 2023
475.79
476.90
469.27
471.36
513,901
-6.11(-1.28%)
Dec 21, 2023
481.00
485.32
475.62
477.47
581,318
-0.10(-0.02%)
Dec 20, 2023
485.73
489.65
477.44
477.57
530,290
-11.86(-2.42%)
Dec 19, 2023
490.86
493.54
487.13
489.43
505,231
+0.95(+0.19%)
Dec 18, 2023
490.95
493.18
486.15
488.48
516,953
-2.15(-0.44%)
Dec 15, 2023
492.69
494.54
488.00
490.63
1,113,337
-4.00(-0.81%)
Dec 14, 2023
494.33
497.41
492.25
494.63
671,510
+1.51(+0.31%)
Dec 13, 2023
493.23
496.92
487.01
493.12
688,859
+0.09(+0.02%)
Dec 12, 2023
485.00
493.99
482.66
493.03
728,851
+10.39(+2.15%)
Dec 11, 2023
484.76
484.76
477.43
482.64
813,155
+0.48(+0.10%)
Dec 08, 2023
489.38
489.38
481.98
482.16
586,135
-7.69(-1.57%)
Dec 07, 2023
493.86
495.89
486.64
489.85
568,415
-4.66(-0.94%)
Dec 06, 2023
484.00
497.07
481.50
494.51
950,036
+13.09(+2.72%)
Dec 05, 2023
483.46
488.86
480.25
481.42
921,550
-5.34(-1.10%)
Dec 04, 2023
472.32
487.60
471.79
486.76
1,612,819
+14.73(+3.12%)
Dec 01, 2023
475.20
479.27
465.00
472.03
3,581,262
+46.04(+10.81%)
Nov 30, 2023
426.75
427.80
419.30
425.99
2,103,277
+5.98(+1.42%)
Nov 29, 2023
418.34
423.45
416.58
420.01
916,317
+2.05(+0.49%)
Nov 28, 2023
414.14
421.22
414.00
417.96
594,722
+3.21(+0.77%)
Nov 27, 2023
412.75
417.83
411.44
414.75
703,383
+0.03(+0.01%)
Nov 24, 2023
411.94
417.98
411.94
414.72
395,865
+5.23(+1.28%)
Nov 22, 2023
408.71
412.09
405.83
409.49
434,397
+4.57(+1.13%)
Nov 21, 2023
406.00
407.26
401.01
404.92
553,497
-0.69(-0.17%)
Nov 20, 2023
406.18
408.65
402.63
405.61
620,525
-3.66(-0.89%)
Nov 17, 2023
410.03
410.64
405.75
409.27
554,802
+3.72(+0.92%)
Nov 16, 2023
412.27
416.13
403.42
405.55
868,036
-9.78(-2.35%)
Nov 15, 2023
405.13
417.41
403.83
415.33
1,257,558
+17.40(+4.37%)
Nov 14, 2023
395.45
403.36
393.97
397.93
835,929
+7.43(+1.90%)
Nov 13, 2023
389.18
392.86
387.15
390.50
423,365
+0.79(+0.20%)
Nov 10, 2023
389.34
391.50
385.00
389.71
559,799
+0.86(+0.22%)
Nov 09, 2023
394.09
396.57
388.52
388.85
528,512
-3.93(-1.00%)
Nov 08, 2023
397.01
401.64
392.48
392.78
588,227
-2.80(-0.71%)
Nov 07, 2023
386.50
396.78
386.50
395.58
741,007
+9.60(+2.49%)
Nov 06, 2023
388.57
393.47
385.34
385.98
520,477
+0.10(+0.03%)
Nov 03, 2023
382.15
387.98
382.15
385.88
596,448
+5.56(+1.46%)
Nov 02, 2023
379.54
385.94
379.54
380.32
677,523
+4.86(+1.29%)
Nov 01, 2023
379.02
379.37
370.25
375.46
774,462
-5.85(-1.53%)
Oct 31, 2023
379.05
383.62
375.04
381.31
753,433
+2.07(+0.55%)
Oct 30, 2023
381.74
387.15
378.93
379.24
632,214
-0.63(-0.17%)
Oct 27, 2023
380.40
385.91
379.51
379.87
462,808
-0.09(-0.02%)
Oct 26, 2023
379.67
383.00
375.01
379.96
556,739
+1.98(+0.52%)
Oct 25, 2023
380.70
385.11
377.28
377.98
624,642
-1.13(-0.30%)
Oct 24, 2023
374.09
384.45
374.09
379.11
901,406
+6.03(+1.62%)
Oct 23, 2023
371.35
375.57
368.02
373.08
787,621
+1.23(+0.33%)
Oct 20, 2023
373.87
375.88
369.88
371.85
674,462
-1.01(-0.27%)
Oct 19, 2023
371.66
378.94
369.84
372.86
766,040
+0.36(+0.10%)
Oct 18, 2023
382.25
383.04
372.26
372.50
776,788
-11.16(-2.91%)
Oct 17, 2023
385.58
389.44
382.65
383.66
630,366
-3.60(-0.93%)
Oct 16, 2023
382.04
388.21
380.02
387.26
724,022
+7.83(+2.06%)
Oct 13, 2023
383.00
386.77
379.29
379.43
539,155
-3.30(-0.86%)
Oct 12, 2023
393.78
393.78
380.61
382.73
657,687
-8.57(-2.19%)
Oct 11, 2023
392.38
393.65
386.22
391.30
716,357
-1.72(-0.44%)
Oct 10, 2023
386.31
396.01
385.80
393.02
931,513
+4.56(+1.17%)
Oct 09, 2023
389.49
389.54
379.24
388.46
1,630,892
-1.18(-0.30%)
Oct 06, 2023
386.30
391.22
385.07
389.64
1,117,320
+0.82(+0.21%)
Oct 05, 2023
394.43
395.50
388.37
388.82
731,504
-7.09(-1.79%)
Oct 04, 2023
397.37
399.66
394.07
395.91
901,067
+1.68(+0.42%)
Oct 03, 2023
398.95
400.34
392.65
394.24
743,182
-8.71(-2.16%)
Oct 02, 2023
402.09
406.80
398.77
402.95
892,649
+3.50(+0.88%)
Sep 29, 2023
404.34
404.77
398.25
399.45
789,706
+0.54(+0.14%)
Sep 28, 2023
392.47
400.26
391.31
398.91
543,900
+6.47(+1.65%)
Sep 27, 2023
392.20
395.85
390.95
392.44
711,057
+2.72(+0.70%)
Sep 26, 2023
395.55
396.74
388.45
389.72
818,436
-8.67(-2.18%)
Sep 25, 2023
398.00
400.24
397.97
398.39
616,193
-0.34(-0.09%)
Sep 22, 2023
404.95
407.13
397.87
398.73
660,713
-5.52(-1.37%)
Sep 21, 2023
409.62
410.96
404.10
404.25
664,110
-7.06(-1.72%)
Sep 20, 2023
413.65
415.19
409.56
411.31
467,041
-0.47(-0.11%)
Sep 19, 2023
405.59
413.06
405.36
411.78
687,283
+3.89(+0.95%)
Sep 18, 2023
411.01
412.62
406.89
407.89
811,767
-5.68(-1.37%)
Sep 15, 2023
418.10
418.88
411.19
413.57
777,909
-2.26(-0.54%)
Sep 14, 2023
414.71
416.39
410.91
415.83
628,020
+1.63(+0.39%)
Sep 13, 2023
416.00
418.76
412.61
414.20
553,471
-0.23(-0.06%)
Sep 12, 2023
418.14
420.47
413.03
414.43
544,267
-3.95(-0.94%)
Sep 11, 2023
416.63
419.75
412.49
418.38
822,137
+4.67(+1.13%)
Sep 08, 2023
415.84
419.31
412.35
413.71
615,997
-3.23(-0.77%)
Sep 07, 2023
407.24
418.77
407.24
416.94
769,151
+8.45(+2.07%)
Sep 06, 2023
413.18
417.06
408.04
408.49
689,042
-7.00(-1.68%)
Sep 05, 2023
415.07
417.90
411.73
415.49
915,968
-0.52(-0.12%)
Sep 01, 2023
417.01
420.00
414.13
416.01
576,909
+0.98(+0.24%)
Aug 31, 2023
421.47
423.94
414.63
415.03
828,225
-7.87(-1.86%)
Aug 30, 2023
415.20
425.18
415.12
422.90
903,551
+7.79(+1.88%)
Aug 29, 2023
410.83
416.65
408.26
415.11
777,046
+4.27(+1.04%)
Aug 28, 2023
409.00
414.82
405.80
410.84
1,121,915
+3.69(+0.91%)
Aug 25, 2023
425.09
425.50
406.02
407.15
2,261,422
-15.59(-3.69%)
Aug 24, 2023
435.83
438.49
421.61
422.74
1,790,187
-15.22(-3.48%)
Aug 23, 2023
428.00
438.92
423.80
437.96
1,220,870
+7.38(+1.71%)
Aug 22, 2023
442.00
442.00
426.86
430.58
1,353,935
-17.33(-3.87%)
Aug 21, 2023
454.59
457.60
444.11
447.91
800,071
-5.02(-1.11%)
Aug 18, 2023
443.21
454.12
443.21
452.93
537,712
+6.26(+1.40%)
Aug 17, 2023
459.82
460.56
446.23
446.67
645,025
-10.79(-2.36%)
Aug 16, 2023
458.20
467.64
457.23
457.46
788,338
+1.26(+0.28%)
Aug 15, 2023
459.01
464.46
456.10
456.20
804,771
-2.36(-0.51%)
Aug 14, 2023
446.78
459.17
446.47
458.56
884,497
+14.71(+3.31%)
Aug 11, 2023
446.00
447.27
442.97
443.85
458,803
-3.61(-0.81%)
Aug 10, 2023
449.41
455.91
447.04
447.46
590,618
+0.81(+0.18%)
Aug 09, 2023
438.17
448.37
438.17
446.65
670,297
+8.48(+1.94%)
Aug 08, 2023
437.30
441.70
435.79
438.17
621,115
-1.78(-0.40%)
Aug 07, 2023
439.02
441.79
434.32
439.95
701,768
+1.63(+0.37%)
Aug 04, 2023
435.01
444.08
432.26
438.32
817,617
+2.58(+0.59%)
Aug 03, 2023
437.09
440.61
434.48
435.74
904,623
-2.50(-0.57%)
Aug 02, 2023
445.37
445.75
438.13
438.24
642,665
-4.01(-0.91%)
Aug 01, 2023
445.00
447.00
440.16
442.25
670,818
-2.55(-0.57%)
Jul 31, 2023
446.16
450.23
443.06
444.80
866,204
-0.59(-0.13%)
Jul 28, 2023
450.05
452.50
444.36
445.39
692,759
-3.06(-0.68%)
Jul 27, 2023
455.00
457.84
447.50
448.45
864,803
-6.29(-1.38%)
Jul 26, 2023
453.14
456.45
448.13
454.74
651,108
+3.10(+0.69%)
Jul 25, 2023
453.54
456.58
447.00
451.64
1,115,377
-3.03(-0.67%)
Jul 24, 2023
459.29
460.10
452.22
454.67
878,286
-5.44(-1.18%)
Jul 21, 2023
462.35
466.18
458.22
460.11
699,724
-2.24(-0.48%)
Jul 20, 2023
468.90
470.60
462.13
462.35
663,214
-8.86(-1.88%)
Jul 19, 2023
472.68
474.38
469.29
471.21
573,440
-1.20(-0.25%)
Jul 18, 2023
471.99
476.29
471.17
472.41
505,109
-0.31(-0.07%)
Jul 17, 2023
472.00
476.67
469.31
472.72
507,576
+0.07(+0.01%)
Jul 14, 2023
475.72
476.38
469.61
472.65
602,266
+0.06(+0.01%)
Jul 13, 2023
486.68
487.16
472.20
472.59
712,983
-11.45(-2.37%)
Jul 12, 2023
485.53
486.72
482.37
484.04
454,517
+0.80(+0.17%)
Jul 11, 2023
479.50
484.71
478.44
483.24
506,175
+5.24(+1.10%)
Jul 10, 2023
473.43
478.95
473.13
478.00
571,646
+6.37(+1.35%)
Jul 07, 2023
471.25
476.00
468.23
471.63
530,351
+1.08(+0.23%)
Jul 06, 2023
476.20
479.06
470.00
470.55
652,981
-9.28(-1.93%)
Jul 05, 2023
471.71
480.56
468.23
479.83
789,640
+2.48(+0.52%)
Jul 03, 2023
470.48
477.82
469.51
477.35
464,020
+6.75(+1.44%)
Jun 30, 2023
468.40
472.87
465.47
470.60
781,733
+5.32(+1.14%)
Jun 29, 2023
464.16
471.04
462.07
465.28
653,813
+3.20(+0.69%)
Jun 28, 2023
462.37
463.52
456.52
462.08
899,007
-0.35(-0.08%)
Jun 27, 2023
462.63
462.89
454.07
462.43
837,645
-1.14(-0.25%)
Jun 26, 2023
455.13
465.65
452.82
463.57
787,811
+10.12(+2.23%)
Jun 23, 2023
455.13
457.30
453.09
453.45
709,999
-2.26(-0.50%)
Jun 22, 2023
449.93
457.86
448.90
455.71
703,177
+5.52(+1.23%)
Jun 21, 2023
450.32
457.37
448.87
450.19
996,907
+3.10(+0.69%)
Jun 20, 2023
447.77
452.00
442.99
447.09
1,084,210
-0.82(-0.18%)
Jun 16, 2023
454.62
454.62
442.40
447.91
1,865,693
-3.23(-0.72%)
Jun 15, 2023
444.96
452.56
442.46
451.14
924,907
+7.56(+1.70%)
Jun 14, 2023
444.00
450.83
441.34
443.58
1,190,076
-0.18(-0.04%)
Jun 13, 2023
432.74
445.34
429.36
443.76
1,539,402
+18.85(+4.44%)
Jun 12, 2023
423.84
427.17
420.22
424.91
854,141
+1.29(+0.30%)
Jun 09, 2023
419.03
427.95
419.03
423.62
1,160,551
+4.68(+1.12%)
Jun 08, 2023
414.00
419.44
410.86
418.94
843,513
+3.39(+0.82%)
Jun 07, 2023
419.45
424.80
414.98
415.55
863,425
-1.94(-0.46%)
Jun 06, 2023
417.59
423.96
416.66
417.49
862,302
-3.52(-0.84%)
Jun 05, 2023
421.34
425.96
418.77
421.01
1,047,573
-1.39(-0.33%)
Jun 02, 2023
405.57
423.77
405.57
422.40
1,665,101
+18.57(+4.60%)
Jun 01, 2023
408.11
409.92
402.00
403.83
1,380,278
-6.00(-1.46%)
May 31, 2023
410.50
417.40
407.63
409.83
2,346,134
-2.37(-0.57%)
May 30, 2023
417.65
418.00
403.15
412.20
3,394,884
-8.07(-1.92%)
May 26, 2023
436.11
439.87
417.60
420.27
6,078,385
-64.85(-13.37%)
May 25, 2023
487.21
489.61
481.70
485.12
2,098,174
+3.69(+0.77%)
May 24, 2023
481.62
485.55
476.49
481.43
795,479
+0.82(+0.17%)
May 23, 2023
479.90
481.20
475.09
480.61
906,828
-0.07(-0.01%)
May 22, 2023
491.05
492.21
479.60
480.68
1,649,524
-10.37(-2.11%)
May 19, 2023
508.37
509.93
486.87
491.05
1,274,269
-22.56(-4.39%)
May 18, 2023
503.89
514.34
501.58
513.61
731,360
+9.66(+1.92%)
May 17, 2023
502.78
506.39
500.86
503.95
618,780
+4.96(+0.99%)
May 16, 2023
510.50
512.41
498.55
498.99
997,520
-16.98(-3.29%)
May 15, 2023
513.88
517.93
508.36
515.97
679,775
+2.09(+0.41%)
May 12, 2023
512.84
518.27
509.22
513.88
925,727
+1.77(+0.35%)
May 11, 2023
506.06
512.58
503.58
512.11
742,686
+7.60(+1.51%)
May 10, 2023
509.86
512.89
497.49
504.51
755,839
-4.58(-0.90%)
May 09, 2023
510.80
514.82
508.00
509.09
537,753
-6.64(-1.29%)
May 08, 2023
522.00
522.58
513.95
515.73
427,701
-4.32(-0.83%)
May 05, 2023
516.66
523.27
516.27
520.05
479,345
+6.01(+1.17%)
May 04, 2023
523.21
524.26
511.19
514.04
584,855
-9.13(-1.75%)
May 03, 2023
519.78
529.55
512.86
523.17
762,359
-7.77(-1.46%)
May 02, 2023
529.53
532.48
519.26
530.94
612,482
-1.94(-0.36%)
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.