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
AMC Entertainment Holdings
(NY:
AMC
)
5.011
-0.049 (-0.96%)
Streaming Delayed Price
Updated: 12:29 PM EDT, May 23, 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
156.30
160.50
152.20
153.00
2,134,288
-3.40(-2.17%)
Apr 28, 2022
157.10
161.25
147.00
156.40
2,983,112
-2.10(-1.32%)
Apr 27, 2022
153.90
162.50
152.50
158.50
2,658,070
+3.50(+2.26%)
Apr 26, 2022
168.90
170.90
154.90
155.00
2,467,819
-14.60(-8.61%)
Apr 25, 2022
163.90
170.30
162.85
169.60
2,642,564
+4.40(+2.66%)
Apr 22, 2022
171.20
176.10
161.00
165.20
2,643,181
-3.30(-1.96%)
Apr 21, 2022
174.10
180.70
166.60
168.50
2,631,455
-4.90(-2.83%)
Apr 20, 2022
184.00
186.60
173.00
173.40
2,386,806
-13.40(-7.17%)
Apr 19, 2022
173.80
189.15
171.00
186.80
3,171,294
+12.00(+6.86%)
Apr 18, 2022
181.00
181.90
169.65
174.80
2,385,781
-5.40(-3.00%)
Apr 14, 2022
182.70
186.88
179.00
180.20
2,533,376
-5.10(-2.75%)
Apr 13, 2022
175.50
185.80
169.40
185.30
3,670,918
+11.10(+6.37%)
Apr 12, 2022
188.80
190.10
172.00
174.20
4,203,634
-13.00(-6.94%)
Apr 11, 2022
180.30
188.15
177.20
187.20
3,747,111
+4.80(+2.63%)
Apr 08, 2022
197.00
197.00
181.30
182.40
4,267,499
-14.90(-7.55%)
Apr 07, 2022
206.30
209.40
186.25
197.30
5,331,931
-6.60(-3.24%)
Apr 06, 2022
206.50
219.19
200.10
203.90
5,217,396
-8.20(-3.87%)
Apr 05, 2022
231.80
239.60
210.00
212.10
4,151,440
-21.00(-9.01%)
Apr 04, 2022
234.80
237.50
219.40
233.10
5,149,072
+0.10(+0.04%)
Apr 01, 2022
251.30
252.80
223.40
233.00
6,573,573
-13.40(-5.44%)
Mar 31, 2022
247.70
259.20
232.60
246.40
8,906,615
-10.40(-4.05%)
Mar 30, 2022
285.60
292.26
253.50
256.80
9,511,938
-37.60(-12.77%)
Mar 29, 2022
300.30
343.30
264.10
294.40
21,219,806
+1.10(+0.38%)
Mar 28, 2022
206.10
297.30
205.30
293.30
22,637,476
+90.90(+44.91%)
Mar 25, 2022
199.50
217.00
197.10
202.40
7,181,477
+0.10(+0.05%)
Mar 24, 2022
200.50
205.70
188.60
202.30
6,841,512
-5.10(-2.46%)
Mar 23, 2022
187.50
223.50
181.80
207.40
16,994,436
+24.80(+13.58%)
Mar 22, 2022
158.80
189.10
157.51
182.60
8,093,850
+24.00(+15.13%)
Mar 21, 2022
156.90
165.50
152.75
158.60
3,423,713
+0.60(+0.38%)
Mar 18, 2022
149.80
159.00
149.70
158.00
3,199,217
+6.10(+4.02%)
Mar 17, 2022
149.10
156.10
148.60
151.90
2,409,079
-0.40(-0.26%)
Mar 16, 2022
145.10
156.90
142.30
152.30
3,907,545
+7.50(+5.18%)
Mar 15, 2022
137.60
146.92
131.70
144.80
4,080,409
+9.20(+6.78%)
Mar 14, 2022
140.50
141.55
129.00
135.60
3,293,239
-7.40(-5.17%)
Mar 11, 2022
153.10
154.00
142.65
143.00
2,920,306
-10.20(-6.66%)
Mar 10, 2022
156.30
147.80
153.20
2,562,512
-3.90(-2.48%)
Mar 09, 2022
157.20
162.70
154.25
157.10
2,515,723
+3.20(+2.08%)
Mar 08, 2022
151.50
162.60
143.80
153.90
3,533,712
+1.80(+1.18%)
Mar 07, 2022
169.10
171.00
149.00
152.10
3,939,852
-13.60(-8.21%)
Mar 04, 2022
180.50
183.20
163.50
165.70
3,962,816
-14.90(-8.25%)
Mar 03, 2022
186.30
187.00
177.97
180.60
2,470,506
-4.70(-2.54%)
Mar 02, 2022
180.10
186.90
173.10
185.30
3,499,409
+2.10(+1.15%)
Mar 01, 2022
190.00
194.30
178.30
183.20
4,384,810
-5.40(-2.86%)
Feb 28, 2022
180.00
193.40
176.10
188.60
4,269,198
+12.00(+6.80%)
Feb 25, 2022
177.10
177.40
167.80
176.60
3,694,412
-0.20(-0.11%)
Feb 24, 2022
149.70
177.70
149.60
176.80
5,429,520
+19.50(+12.40%)
Feb 23, 2022
167.30
170.20
156.20
157.30
3,003,817
-7.40(-4.49%)
Feb 22, 2022
173.60
181.30
161.10
164.70
4,290,122
-14.30(-7.99%)
Feb 18, 2022
179.00
0
-10.40(-5.49%)
Feb 17, 2022
194.80
202.10
184.70
189.40
3,991,506
-7.30(-3.71%)
Feb 16, 2022
193.50
205.80
192.60
196.70
4,937,920
+1.90(+0.98%)
Feb 15, 2022
180.50
195.50
179.60
194.80
3,972,047
+17.30(+9.75%)
Feb 14, 2022
188.30
193.60
176.60
177.50
4,489,262
-10.60(-5.64%)
Feb 11, 2022
186.20
196.60
183.31
188.10
6,842,597
+2.20(+1.18%)
Feb 10, 2022
179.00
209.60
178.50
185.90
9,885,874
-3.50(-1.85%)
Feb 09, 2022
163.00
190.00
161.40
189.40
7,570,269
+25.10(+15.28%)
Feb 08, 2022
149.00
168.20
146.50
164.30
5,120,644
+15.20(+10.19%)
Feb 07, 2022
156.20
160.00
146.80
149.10
2,969,386
-4.40(-2.87%)
Feb 04, 2022
150.00
157.00
147.40
153.50
3,239,660
+4.80(+3.23%)
Feb 03, 2022
150.40
146.50
148.70
3,913,240
-5.50(-3.57%)
Feb 02, 2022
165.50
170.65
154.50
154.20
4,849,414
-14.40(-8.54%)
Feb 01, 2022
181.50
187.10
165.20
168.60
12,431,181
+8.00(+4.98%)
Jan 31, 2022
151.40
160.60
4,138,152
+10.00(+6.64%)
Jan 28, 2022
146.00
152.50
134.00
150.60
5,395,159
+5.40(+3.72%)
Jan 27, 2022
161.10
165.90
143.95
145.20
5,043,400
-14.20(-8.91%)
Jan 26, 2022
162.10
181.55
156.50
159.40
7,659,065
-0.80(-0.50%)
Jan 25, 2022
158.90
166.20
155.50
160.20
4,233,150
-6.20(-3.73%)
Jan 24, 2022
162.40
172.90
142.30
166.40
8,254,609
-13.30(-7.40%)
Jan 21, 2022
177.70
185.60
162.20
179.70
6,518,565
-1.00(-0.55%)
Jan 20, 2022
185.90
201.60
179.50
180.70
5,097,306
-2.50(-1.36%)
Jan 19, 2022
185.30
194.20
180.30
183.20
3,504,768
-5.20(-2.76%)
Jan 18, 2022
197.90
198.88
178.00
188.40
5,569,731
-17.30(-8.41%)
Jan 14, 2022
205.70
0
-0.90(-0.44%)
Jan 13, 2022
226.50
231.50
205.25
206.60
4,088,200
-20.60(-9.07%)
Jan 12, 2022
228.60
233.60
220.50
227.20
2,742,336
-0.70(-0.31%)
Jan 11, 2022
224.00
237.50
220.90
227.90
3,601,876
+0.10(+0.04%)
Jan 10, 2022
224.20
228.70
212.50
227.80
3,773,003
-2.10(-0.91%)
Jan 07, 2022
236.10
243.00
224.40
229.90
4,948,109
+5.30(+2.36%)
Jan 06, 2022
229.60
237.70
208.00
224.60
5,858,802
-2.90(-1.27%)
Jan 05, 2022
251.70
253.00
223.62
227.50
4,503,625
-27.40(-10.75%)
Jan 04, 2022
266.70
266.70
246.40
254.90
3,325,612
-10.30(-3.88%)
Jan 03, 2022
274.20
281.30
264.20
265.20
2,674,612
-6.80(-2.50%)
Dec 31, 2021
287.60
294.00
271.10
272.00
2,340,805
-17.40(-6.01%)
Dec 30, 2021
279.10
301.90
276.83
289.40
3,600,096
+9.90(+3.54%)
Dec 29, 2021
277.50
283.50
267.00
279.50
3,093,700
+2.30(+0.83%)
Dec 28, 2021
281.80
297.40
275.90
277.20
3,153,975
-9.80(-3.41%)
Dec 27, 2021
283.50
293.90
270.10
287.00
3,074,088
+1.80(+0.63%)
Dec 23, 2021
288.60
294.30
268.20
285.20
3,700,610
-1.60(-0.56%)
Dec 22, 2021
299.40
304.80
280.40
286.80
3,691,484
-16.20(-5.35%)
Dec 21, 2021
294.00
322.30
290.50
303.00
4,675,555
+6.00(+2.02%)
Dec 20, 2021
289.60
307.00
281.10
297.00
6,683,413
+5.80(+1.99%)
Dec 17, 2021
243.90
307.10
236.50
291.20
14,475,330
+46.70(+19.10%)
Dec 16, 2021
253.50
258.70
240.79
244.50
4,362,161
-2.10(-0.85%)
Dec 15, 2021
246.00
252.80
225.30
246.60
5,274,437
+1.60(+0.65%)
Dec 14, 2021
209.10
251.20
208.00
245.00
10,687,772
+12.60(+5.42%)
Dec 13, 2021
274.90
276.30
224.60
232.40
8,358,100
-42.00(-15.31%)
Dec 10, 2021
293.50
299.30
260.00
274.40
5,885,893
-20.20(-6.86%)
Dec 09, 2021
317.50
329.50
293.10
294.60
3,637,052
-28.90(-8.93%)
Dec 08, 2021
307.80
339.20
297.70
323.50
4,615,314
+13.10(+4.22%)
Dec 07, 2021
300.30
316.80
295.00
310.40
4,784,872
+22.50(+7.82%)
Dec 06, 2021
281.00
304.70
271.50
287.90
4,496,545
-2.20(-0.76%)
Dec 03, 2021
308.30
310.64
253.10
290.10
6,618,957
-12.70(-4.19%)
Dec 02, 2021
292.70
312.19
270.10
302.80
5,474,653
+17.10(+5.99%)
Dec 01, 2021
347.10
349.36
268.50
285.70
6,332,289
-53.70(-15.82%)
Nov 30, 2021
367.70
370.50
327.50
339.40
4,125,658
-29.00(-7.87%)
Nov 29, 2021
382.60
384.30
359.20
368.40
2,401,091
-7.90(-2.10%)
Nov 26, 2021
362.90
381.60
361.30
376.30
1,973,181
-12.60(-3.24%)
Nov 24, 2021
391.40
393.30
375.50
388.90
1,827,080
-2.70(-0.69%)
Nov 23, 2021
412.50
420.30
380.70
391.60
2,733,139
-20.80(-5.04%)
Nov 22, 2021
415.10
429.90
402.90
412.40
2,877,379
+3.70(+0.91%)
Nov 19, 2021
402.00
413.80
396.60
408.70
2,069,239
+4.60(+1.14%)
Nov 18, 2021
423.90
404.80
397.80
404.10
2,521,090
-17.20(-4.08%)
Nov 17, 2021
423.40
440.00
420.20
421.30
2,326,653
-4.70(-1.10%)
Nov 16, 2021
419.70
444.32
412.30
426.00
3,828,732
-0.80(-0.19%)
Nov 15, 2021
403.50
432.30
402.10
426.80
3,983,952
+26.80(+6.70%)
Nov 12, 2021
396.00
404.40
391.20
400.00
2,362,318
+5.40(+1.37%)
Nov 11, 2021
380.00
402.00
375.00
394.60
3,043,391
-9.40(-2.33%)
Nov 10, 2021
387.90
404.00
3,230,324
+4.70(+1.18%)
Nov 09, 2021
424.30
426.00
392.50
399.30
3,783,536
-51.30(-11.38%)
Nov 08, 2021
424.80
459.50
417.70
450.60
6,993,008
+33.60(+8.06%)
Nov 05, 2021
411.60
419.70
399.30
417.00
4,007,699
+16.50(+4.12%)
Nov 04, 2021
403.90
413.00
391.10
400.50
2,849,648
-7.40(-1.81%)
Nov 03, 2021
409.90
442.10
388.80
407.90
8,214,349
+20.00(+5.16%)
Nov 02, 2021
376.20
388.00
366.31
387.90
4,413,377
+17.20(+4.64%)
Nov 01, 2021
356.50
371.85
362.10
370.70
3,388,407
+17.00(+4.81%)
Oct 29, 2021
353.40
366.30
345.30
353.70
3,284,156
+1.40(+0.40%)
Oct 28, 2021
350.90
360.69
348.60
352.30
2,374,473
+4.70(+1.35%)
Oct 27, 2021
363.30
367.90
345.80
347.60
2,607,112
-12.90(-3.58%)
Oct 26, 2021
365.30
360.50
2,764,315
-7.80(-2.12%)
Oct 25, 2021
362.30
378.49
357.80
368.30
3,085,779
+2.30(+0.63%)
Oct 22, 2021
373.10
376.71
359.60
366.00
4,632,420
-26.40(-6.73%)
Oct 21, 2021
408.90
419.40
388.00
392.40
3,378,796
-16.40(-4.01%)
Oct 20, 2021
406.50
417.50
403.00
408.80
3,119,048
+0.80(+0.20%)
Oct 19, 2021
429.60
444.40
407.40
408.00
5,262,217
-22.30(-5.18%)
Oct 18, 2021
407.90
436.30
404.90
430.30
5,003,584
+22.90(+5.62%)
Oct 15, 2021
402.00
417.90
397.80
407.40
4,652,474
+6.70(+1.67%)
Oct 14, 2021
378.00
411.00
377.60
400.70
6,764,516
+21.60(+5.70%)
Oct 13, 2021
367.20
381.50
361.20
379.10
3,346,017
+10.90(+2.96%)
Oct 12, 2021
372.50
375.70
362.20
368.20
2,519,492
-4.30(-1.15%)
Oct 11, 2021
368.50
386.60
362.98
372.50
3,731,587
+0.60(+0.16%)
Oct 08, 2021
379.20
387.80
370.60
371.90
2,964,338
-9.50(-2.49%)
Oct 07, 2021
367.80
385.50
366.00
381.40
3,767,288
+13.10(+3.56%)
Oct 06, 2021
363.60
376.50
356.40
368.30
3,552,545
-2.30(-0.62%)
Oct 05, 2021
368.60
381.00
361.90
370.60
3,767,026
+2.90(+0.79%)
Oct 04, 2021
389.00
389.00
363.30
367.70
3,988,103
-16.90(-4.39%)
Oct 01, 2021
394.10
401.30
377.50
384.60
6,591,914
+4.00(+1.05%)
Sep 30, 2021
351.90
417.80
337.40
380.60
10,257,046
+25.20(+7.09%)
Sep 29, 2021
372.50
382.60
353.70
355.40
4,291,898
-14.50(-3.92%)
Sep 28, 2021
389.00
391.30
368.80
369.90
3,946,535
-23.10(-5.88%)
Sep 27, 2021
401.20
406.30
392.10
393.00
3,119,145
-7.10(-1.77%)
Sep 24, 2021
398.10
405.20
392.50
400.10
3,255,755
+0.30(+0.08%)
Sep 23, 2021
410.60
418.50
398.50
399.80
4,118,996
-1.00(-0.25%)
Sep 22, 2021
385.00
405.70
377.40
400.80
5,235,649
+12.60(+3.25%)
Sep 21, 2021
409.70
414.90
376.50
388.20
6,455,133
-14.70(-3.65%)
Sep 20, 2021
419.50
433.29
385.30
402.90
7,070,906
-39.10(-8.85%)
Sep 17, 2021
461.00
463.80
442.30
442.00
6,873,049
-18.40(-4.00%)
Sep 16, 2021
464.80
486.90
459.50
460.40
5,751,596
-8.00(-1.71%)
Sep 15, 2021
464.30
477.40
437.70
468.40
7,616,389
-4.60(-0.97%)
Sep 14, 2021
509.00
515.51
469.60
473.00
6,578,869
-43.90(-8.49%)
Sep 13, 2021
518.20
527.90
503.50
516.90
7,503,346
+15.30(+3.05%)
Sep 10, 2021
491.50
517.00
489.50
501.60
9,015,538
+16.40(+3.38%)
Sep 09, 2021
462.30
490.00
455.10
485.20
8,585,123
+11.20(+2.36%)
Sep 08, 2021
470.30
494.00
457.30
474.00
9,726,014
-4.30(-0.90%)
Sep 07, 2021
450.00
479.30
448.80
478.30
10,203,384
+38.10(+8.66%)
Sep 03, 2021
435.40
448.00
424.70
440.20
5,221,280
-3.60(-0.81%)
Sep 02, 2021
438.70
449.00
423.70
443.80
6,790,460
+6.90(+1.58%)
Sep 01, 2021
471.60
478.50
430.50
436.90
8,262,942
-34.40(-7.30%)
Aug 31, 2021
441.60
471.60
440.50
471.30
12,744,691
+38.00(+8.77%)
Aug 30, 2021
417.80
457.10
412.80
433.30
10,824,305
+24.90(+6.10%)
Aug 27, 2021
400.10
415.80
393.90
408.40
7,250,739
+5.30(+1.31%)
Aug 26, 2021
427.90
447.80
400.70
403.10
10,957,810
-36.50(-8.30%)
Aug 25, 2021
449.00
483.00
431.70
439.60
20,910,834
-3.00(-0.68%)
Aug 24, 2021
371.90
482.00
363.50
442.60
22,706,438
+74.80(+20.34%)
Aug 23, 2021
350.30
379.30
344.00
367.80
7,523,659
+23.70(+6.89%)
Aug 20, 2021
339.00
345.40
322.00
344.10
5,543,257
+5.90(+1.74%)
Aug 19, 2021
365.90
367.80
333.30
338.20
4,786,691
-27.30(-7.47%)
Aug 18, 2021
373.20
387.00
364.90
365.50
5,790,740
-6.10(-1.64%)
Aug 17, 2021
349.90
387.76
345.90
371.60
8,679,757
+14.70(+4.12%)
Aug 16, 2021
338.50
361.80
327.10
356.90
8,669,350
+22.20(+6.63%)
Aug 13, 2021
322.00
344.80
318.90
334.70
5,799,108
+4.00(+1.21%)
Aug 12, 2021
309.10
341.00
307.50
330.70
7,113,798
+15.20(+4.82%)
Aug 11, 2021
315.80
319.10
294.00
315.50
6,957,825
-2.00(-0.63%)
Aug 10, 2021
369.00
371.60
314.41
317.50
11,606,757
-20.50(-6.07%)
Aug 09, 2021
326.80
353.80
323.50
338.00
8,070,832
+11.00(+3.36%)
Aug 06, 2021
334.20
335.80
315.70
327.00
5,285,908
-8.10(-2.42%)
Aug 05, 2021
310.80
341.20
289.10
335.10
10,843,273
+36.70(+12.30%)
Aug 04, 2021
344.30
352.40
298.20
298.40
8,514,338
-37.50(-11.16%)
Aug 03, 2021
351.60
352.15
327.80
335.90
6,165,020
-16.10(-4.57%)
Aug 02, 2021
375.80
384.80
350.60
352.00
5,898,374
-18.20(-4.92%)
Jul 30, 2021
375.40
391.90
367.90
370.20
5,299,618
-11.10(-2.91%)
Jul 29, 2021
380.00
402.50
374.70
381.30
5,940,563
-7.70(-1.98%)
Jul 28, 2021
374.10
395.60
360.80
389.00
7,094,361
+8.90(+2.34%)
Jul 27, 2021
399.90
403.00
370.60
380.10
5,524,970
-22.80(-5.66%)
Jul 26, 2021
383.20
408.50
375.70
402.90
9,789,669
+33.00(+8.92%)
Jul 23, 2021
377.80
384.00
346.90
369.90
8,547,534
-2.50(-0.67%)
Jul 22, 2021
401.60
417.40
371.50
372.40
9,374,723
-35.40(-8.68%)
Jul 21, 2021
418.00
465.50
401.10
407.80
15,788,832
-23.10(-5.36%)
Jul 20, 2021
351.40
443.90
351.30
430.90
16,835,924
+84.70(+24.47%)
Jul 19, 2021
329.50
353.40
311.50
346.20
11,274,391
-3.40(-0.97%)
Jul 16, 2021
378.30
385.50
343.00
349.60
12,682,576
-10.40(-2.89%)
Jul 15, 2021
322.00
374.00
321.40
360.00
19,898,750
+25.70(+7.69%)
Jul 14, 2021
388.00
391.30
332.45
334.30
13,722,870
-59.20(-15.04%)
Jul 13, 2021
405.70
421.40
387.00
393.50
8,650,134
-32.60(-7.65%)
Jul 12, 2021
442.90
465.50
420.70
426.10
6,256,403
-35.80(-7.75%)
Jul 09, 2021
483.70
489.20
458.80
461.90
5,785,879
-17.50(-3.65%)
Jul 08, 2021
409.50
497.70
387.60
479.40
14,480,656
+28.70(+6.37%)
Jul 07, 2021
477.00
489.90
428.00
450.70
9,515,718
-48.90(-9.79%)
Jul 06, 2021
534.60
550.70
497.00
499.60
6,223,967
-20.00(-3.85%)
Jul 02, 2021
527.70
532.50
477.70
519.60
9,076,234
-22.60(-4.17%)
Jul 01, 2021
568.60
577.10
525.31
542.20
5,764,854
-24.60(-4.34%)
Jun 30, 2021
560.00
581.80
546.50
566.80
5,890,905
+2.50(+0.44%)
Jun 29, 2021
590.60
610.00
561.80
564.30
6,352,551
-16.80(-2.89%)
Jun 28, 2021
551.00
593.60
543.30
581.10
9,920,559
+40.50(+7.49%)
Jun 25, 2021
557.50
562.90
529.70
540.60
7,759,733
-26.40(-4.66%)
Jun 24, 2021
579.80
587.60
556.60
567.00
8,023,556
-16.00(-2.74%)
Jun 23, 2021
570.40
611.00
568.00
583.00
11,623,510
+0.30(+0.05%)
Jun 22, 2021
541.00
587.40
510.50
582.70
16,926,532
+25.80(+4.63%)
Jun 21, 2021
613.40
630.00
534.30
556.90
18,568,730
-35.70(-6.02%)
Jun 18, 2021
612.60
649.55
568.50
592.60
24,366,200
-14.70(-2.42%)
Jun 17, 2021
540.00
638.30
529.80
607.30
30,299,098
+55.50(+10.06%)
Jun 16, 2021
561.40
572.50
518.60
551.80
16,623,322
-38.60(-6.54%)
Jun 15, 2021
583.90
647.00
567.30
590.40
28,522,092
+20.40(+3.58%)
Jun 14, 2021
518.30
605.50
515.20
570.00
30,092,198
+76.00(+15.38%)
Jun 11, 2021
446.80
496.00
420.10
494.00
21,800,658
+65.90(+15.39%)
Jun 10, 2021
479.30
515.00
397.10
428.10
22,364,732
-65.30(-13.23%)
Jun 09, 2021
522.00
533.90
481.20
493.40
14,996,021
-57.10(-10.37%)
Jun 08, 2021
571.60
606.20
527.70
550.50
21,413,986
+0.50(+0.09%)
Jun 07, 2021
523.80
596.80
515.00
550.00
34,827,572
+70.90(+14.80%)
Jun 04, 2021
487.90
574.80
460.40
479.10
33,771,012
-34.30(-6.68%)
Jun 03, 2021
581.00
688.00
376.60
513.40
59,620,840
-112.10(-17.92%)
Jun 02, 2021
375.20
726.20
355.90
625.50
76,420,856
+305.10(+95.22%)
Jun 01, 2021
318.90
335.30
285.30
320.40
50,015,040
+59.20(+22.66%)
May 28, 2021
318.10
367.20
241.70
261.20
66,062,368
-4.00(-1.51%)
May 27, 2021
186.10
297.60
183.10
265.20
70,354,472
+69.60(+35.58%)
May 26, 2021
177.60
199.50
172.60
195.60
37,832,588
+31.50(+19.20%)
May 25, 2021
136.10
166.70
135.52
164.10
21,209,330
+27.30(+19.96%)
May 24, 2021
123.80
139.60
121.70
136.80
11,310,280
+16.00(+13.25%)
May 21, 2021
126.10
128.40
120.50
120.80
5,393,808
-4.70(-3.75%)
May 20, 2021
125.90
129.90
120.30
125.50
6,126,435
-0.90(-0.71%)
May 19, 2021
129.50
133.10
121.40
126.40
8,879,202
-13.90(-9.91%)
May 18, 2021
142.50
146.70
135.90
140.30
17,209,550
+0.80(+0.57%)
May 17, 2021
136.70
143.80
133.90
139.50
15,600,563
+9.70(+7.47%)
May 14, 2021
133.10
143.35
125.70
129.80
20,758,996
+2.10(+1.64%)
May 13, 2021
108.80
142.00
106.40
127.70
29,601,828
+24.50(+23.74%)
May 12, 2021
100.30
106.25
100.20
103.20
5,431,039
+2.70(+2.69%)
May 11, 2021
99.30
104.80
96.00
100.50
4,952,889
+3.10(+3.18%)
May 10, 2021
99.00
101.50
95.60
97.40
4,070,290
+2.30(+2.42%)
May 07, 2021
93.20
97.90
91.40
95.10
3,824,553
+5.10(+5.67%)
May 06, 2021
93.30
94.00
89.30
90.00
3,949,877
-1.70(-1.85%)
May 05, 2021
93.70
95.70
90.80
91.70
2,758,154
-2.20(-2.34%)
May 04, 2021
96.30
97.50
90.50
93.90
3,513,367
-3.20(-3.30%)
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.