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
SPDR S&P 500 ETF Trust
(NY:
SPY
)
541.11
-1.34 (-0.25%)
Streaming Delayed Price
Updated: 9:36 AM EDT, Jun 14, 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, 2019
270.82
271.60
269.37
271.31
87,852,736
+0.14(+0.05%)
Apr 29, 2019
270.84
271.70
270.75
271.17
61,920,552
+0.42(+0.16%)
Apr 26, 2019
269.54
270.82
268.74
270.75
55,178,872
+1.54(+0.57%)
Apr 25, 2019
269.55
270.16
268.27
269.20
62,576,780
-0.45(-0.17%)
Apr 24, 2019
270.17
270.51
269.51
269.66
54,589,860
-0.60(-0.22%)
Apr 23, 2019
268.23
270.50
267.99
270.26
56,591,660
+2.41(+0.90%)
Apr 22, 2019
266.83
268.00
266.74
267.85
43,507,672
+0.23(+0.09%)
Apr 18, 2019
267.69
267.89
266.36
267.62
74,460,440
+0.53(+0.20%)
Apr 17, 2019
268.89
268.91
266.67
267.09
63,074,664
-0.66(-0.25%)
Apr 16, 2019
268.48
268.53
267.14
267.75
56,509,856
+0.10(+0.04%)
Apr 15, 2019
267.82
267.92
266.75
267.64
53,735,008
-0.10(-0.04%)
Apr 12, 2019
267.60
268.03
265.99
267.75
75,564,960
+1.80(+0.68%)
Apr 11, 2019
266.52
266.53
265.37
265.95
59,676,716
-0.07(-0.03%)
Apr 10, 2019
265.54
266.11
265.12
266.02
56,972,312
+0.90(+0.34%)
Apr 09, 2019
265.49
265.83
264.55
265.12
71,656,352
-1.37(-0.51%)
Apr 08, 2019
265.85
266.59
265.17
266.48
58,022,624
+0.20(+0.08%)
Apr 05, 2019
265.68
266.33
265.38
266.28
63,529,224
+1.28(+0.48%)
Apr 04, 2019
264.63
265.25
263.92
265.00
53,067,492
+0.70(+0.27%)
Apr 03, 2019
265.12
265.53
263.68
264.30
73,926,016
+0.73(+0.28%)
Apr 02, 2019
263.94
264.12
263.07
263.57
43,391,624
-0.18(-0.07%)
Apr 01, 2019
262.71
264.06
262.43
263.75
84,047,304
+3.09(+1.19%)
Mar 29, 2019
260.58
260.99
259.42
260.66
89,067,080
+1.27(+0.49%)
Mar 28, 2019
258.69
259.49
257.51
259.39
60,827,444
+1.34(+0.52%)
Mar 27, 2019
259.39
260.00
256.46
258.05
78,223,840
-1.36(-0.52%)
Mar 26, 2019
259.28
260.38
257.96
259.40
73,777,880
+1.92(+0.75%)
Mar 25, 2019
257.33
258.55
256.19
257.49
92,673,528
-0.19(-0.07%)
Mar 22, 2019
261.34
261.88
257.61
257.68
132,927,632
-5.06(-1.92%)
Mar 21, 2019
258.96
263.15
258.92
262.74
86,180,216
+2.93(+1.13%)
Mar 20, 2019
260.36
261.60
258.67
259.80
91,648,992
-0.78(-0.30%)
Mar 19, 2019
261.61
262.39
259.67
260.58
97,793,352
+0.06(+0.02%)
Mar 18, 2019
259.80
260.82
259.57
260.52
67,375,560
+0.94(+0.36%)
Mar 15, 2019
258.87
260.41
258.68
259.58
88,115,680
+1.28(+0.49%)
Mar 14, 2019
258.50
258.93
257.85
258.30
73,454,216
-0.17(-0.06%)
Mar 13, 2019
257.68
259.42
257.51
258.47
87,659,368
+1.70(+0.66%)
Mar 12, 2019
256.37
257.30
256.18
256.77
86,651,848
+0.97(+0.38%)
Mar 11, 2019
252.88
255.97
252.85
255.80
70,783,160
+3.66(+1.45%)
Mar 08, 2019
250.75
252.32
250.27
252.15
93,387,768
-0.50(-0.20%)
Mar 07, 2019
254.32
254.47
251.79
252.65
103,100,760
-2.13(-0.84%)
Mar 06, 2019
256.46
256.47
254.45
254.78
81,514,528
-1.55(-0.61%)
Mar 05, 2019
256.81
257.02
255.78
256.34
64,199,992
-0.35(-0.14%)
Mar 04, 2019
258.71
258.95
254.33
256.69
115,789,112
-0.94(-0.36%)
Mar 01, 2019
257.64
258.05
256.15
257.62
85,860,536
+1.60(+0.62%)
Feb 28, 2019
256.28
256.73
255.69
256.02
75,296,312
-0.48(-0.19%)
Feb 27, 2019
255.88
256.86
254.92
256.50
61,801,620
-0.11(-0.04%)
Feb 26, 2019
256.42
257.51
256.23
256.61
61,728,336
-0.18(-0.07%)
Feb 25, 2019
257.91
258.44
256.71
256.80
75,046,840
+0.35(+0.14%)
Feb 22, 2019
255.50
256.65
254.85
256.45
85,026,872
+1.58(+0.62%)
Feb 21, 2019
255.12
255.49
253.88
254.87
69,726,496
-0.91(-0.36%)
Feb 20, 2019
255.22
256.25
254.71
255.78
83,305,632
+0.51(+0.20%)
Feb 19, 2019
254.00
255.93
253.99
255.26
64,217,440
+0.44(+0.17%)
Feb 15, 2019
253.89
254.86
253.68
254.82
105,679,856
+2.75(+1.09%)
Feb 14, 2019
251.52
253.23
250.69
252.07
90,208,128
-0.56(-0.22%)
Feb 13, 2019
252.67
253.50
252.24
252.63
70,898,152
+0.82(+0.32%)
Feb 12, 2019
250.27
252.20
250.20
251.82
78,413,872
+3.20(+1.29%)
Feb 11, 2019
249.15
249.42
248.08
248.62
73,862,296
+0.14(+0.06%)
Feb 08, 2019
246.90
248.58
246.06
248.48
82,495,264
+0.30(+0.12%)
Feb 07, 2019
248.91
249.47
246.48
248.18
103,667,256
-2.39(-0.95%)
Feb 06, 2019
250.61
251.12
249.81
250.57
63,425,112
-0.33(-0.13%)
Feb 05, 2019
250.29
251.21
249.78
250.90
86,514,624
+1.05(+0.42%)
Feb 04, 2019
248.15
249.91
247.46
249.85
66,036,804
+1.75(+0.70%)
Feb 01, 2019
248.19
249.15
247.30
248.10
93,373,288
+0.12(+0.05%)
Jan 31, 2019
245.76
248.48
245.54
247.99
112,965,200
+2.16(+0.88%)
Jan 30, 2019
243.55
246.69
242.77
245.83
100,388,680
+3.83(+1.58%)
Jan 29, 2019
242.47
243.04
241.14
242.00
71,643,648
-0.32(-0.13%)
Jan 28, 2019
241.98
242.38
240.51
242.32
92,658,208
-1.85(-0.76%)
Jan 25, 2019
244.02
245.02
242.23
244.17
105,456,384
+2.05(+0.85%)
Jan 24, 2019
241.81
242.72
240.77
242.12
64,203,340
+0.13(+0.05%)
Jan 23, 2019
242.55
243.26
239.47
242.00
91,827,840
+0.50(+0.21%)
Jan 22, 2019
243.29
243.51
239.84
241.49
125,606,496
-3.31(-1.35%)
Jan 18, 2019
243.44
245.28
241.62
244.80
139,218,048
+3.22(+1.33%)
Jan 17, 2019
238.87
242.47
238.83
241.58
103,553,472
+1.82(+0.76%)
Jan 16, 2019
239.63
240.67
239.41
239.76
84,381,296
+0.58(+0.24%)
Jan 15, 2019
236.86
239.51
236.85
239.19
92,516,376
+2.71(+1.15%)
Jan 14, 2019
235.98
237.30
235.56
236.47
76,190,912
-1.45(-0.61%)
Jan 11, 2019
236.73
237.95
236.13
237.93
80,393,712
+0.09(+0.04%)
Jan 10, 2019
235.43
238.09
234.73
237.83
105,109,064
+0.84(+0.35%)
Jan 09, 2019
236.62
237.86
235.36
237.00
103,115,424
+1.10(+0.47%)
Jan 08, 2019
235.94
236.39
233.35
235.90
111,266,312
+2.20(+0.94%)
Jan 07, 2019
232.15
235.14
231.23
233.70
111,453,848
+1.83(+0.79%)
Jan 04, 2019
227.46
232.53
227.08
231.87
155,249,856
+7.52(+3.35%)
Jan 03, 2019
228.05
228.36
223.86
224.36
156,540,656
-5.49(-2.39%)
Jan 02, 2019
225.98
230.79
225.96
229.84
137,848,784
+0.24(+0.10%)
Dec 31, 2018
229.27
229.85
227.35
229.60
157,068,176
+1.99(+0.88%)
Dec 28, 2018
229.29
230.96
226.41
227.61
166,647,744
-0.29(-0.13%)
Dec 27, 2018
222.85
228.10
219.53
227.90
201,386,112
+1.74(+0.77%)
Dec 26, 2018
216.79
226.17
214.76
226.17
237,166,624
+10.88(+5.05%)
Dec 24, 2018
219.61
221.26
215.22
215.29
160,346,928
-5.84(-2.64%)
Dec 21, 2018
226.68
229.41
220.47
221.13
277,940,832
-4.62(-2.05%)
Dec 20, 2018
228.21
229.82
223.46
225.76
272,311,168
-3.74(-1.63%)
Dec 19, 2018
233.06
236.93
227.75
229.49
234,964,432
-3.49(-1.50%)
Dec 18, 2018
234.92
235.60
231.34
232.98
146,577,808
-0.26(-0.11%)
Dec 17, 2018
236.93
238.07
231.56
233.24
180,976,528
-4.67(-1.96%)
Dec 14, 2018
240.18
241.16
237.34
237.91
128,054,448
-4.48(-1.85%)
Dec 13, 2018
243.43
244.32
241.24
242.38
105,653,040
-0.08(-0.03%)
Dec 12, 2018
244.30
245.70
242.38
242.46
107,093,744
+1.22(+0.50%)
Dec 11, 2018
244.47
244.66
239.74
241.25
132,591,320
+0.05(+0.02%)
Dec 10, 2018
240.55
242.19
236.22
241.19
165,516,592
+0.46(+0.19%)
Dec 07, 2018
246.12
247.72
239.88
240.74
176,291,120
-5.73(-2.32%)
Dec 06, 2018
242.88
246.58
239.71
246.46
223,246,384
-0.37(-0.15%)
Dec 04, 2018
254.25
254.69
246.52
246.84
194,867,504
-8.27(-3.24%)
Dec 03, 2018
256.00
256.11
253.47
255.10
112,660,216
+3.33(+1.32%)
Nov 30, 2018
250.09
252.35
249.76
251.77
107,518,496
+1.53(+0.61%)
Nov 29, 2018
250.00
251.68
248.83
250.25
89,394,104
-0.55(-0.22%)
Nov 28, 2018
246.24
250.79
245.08
250.79
139,481,328
+5.65(+2.30%)
Nov 27, 2018
243.27
245.15
242.65
245.15
82,482,544
+0.82(+0.34%)
Nov 26, 2018
242.75
244.56
242.35
244.33
87,425,176
+3.88(+1.61%)
Nov 23, 2018
240.38
241.88
240.28
240.44
46,868,008
-1.62(-0.67%)
Nov 21, 2018
242.06
242.06
242.06
0
+0.82(+0.34%)
Nov 20, 2018
242.37
243.87
240.35
241.24
148,610,720
-4.55(-1.85%)
Nov 19, 2018
249.40
249.70
244.85
245.79
112,568,224
-4.23(-1.69%)
Nov 16, 2018
248.25
250.95
247.72
250.02
138,682,128
+0.65(+0.26%)
Nov 15, 2018
245.50
249.84
243.88
249.37
147,694,272
+2.58(+1.04%)
Nov 14, 2018
250.41
250.82
245.19
246.79
136,526,720
-1.70(-0.68%)
Nov 13, 2018
249.43
251.48
247.75
248.49
107,152,168
-0.47(-0.19%)
Nov 12, 2018
253.18
253.42
248.43
248.96
108,640,224
-4.74(-1.87%)
Nov 09, 2018
254.86
255.05
252.25
253.70
108,184,608
-2.50(-0.98%)
Nov 08, 2018
255.84
256.86
255.03
256.20
71,685,408
-0.47(-0.18%)
Nov 07, 2018
253.51
256.75
253.08
256.67
112,289,592
+5.38(+2.14%)
Nov 06, 2018
249.64
251.45
249.58
251.29
64,794,944
+1.58(+0.63%)
Nov 05, 2018
248.84
250.27
247.84
249.71
71,745,872
+1.37(+0.55%)
Nov 02, 2018
250.95
251.39
246.24
248.34
134,265,616
-1.48(-0.59%)
Nov 01, 2018
248.07
250.02
246.96
249.82
108,844,624
+2.63(+1.06%)
Oct 31, 2018
247.20
249.56
246.72
247.19
140,366,208
+2.61(+1.07%)
Oct 30, 2018
240.83
244.89
240.33
244.57
171,919,760
+3.57(+1.48%)
Oct 29, 2018
245.51
246.84
237.34
241.00
175,797,664
-1.34(-0.55%)
Oct 26, 2018
242.88
247.52
239.57
242.34
220,693,312
-4.34(-1.76%)
Oct 25, 2018
244.22
248.26
243.17
246.68
151,102,304
+4.35(+1.79%)
Oct 24, 2018
249.65
250.04
241.77
242.34
194,437,152
-7.57(-3.03%)
Oct 23, 2018
247.48
251.06
245.34
249.91
159,616,272
-1.28(-0.51%)
Oct 22, 2018
253.00
253.33
250.64
251.19
90,183,696
-1.13(-0.45%)
Oct 19, 2018
253.12
255.10
251.61
252.32
153,170,896
-0.14(-0.05%)
Oct 18, 2018
255.19
255.81
251.15
252.46
147,271,648
-3.70(-1.44%)
Oct 17, 2018
256.14
256.79
253.51
256.15
121,020,368
+0.05(+0.02%)
Oct 16, 2018
252.64
256.49
252.15
256.11
129,447,512
+5.48(+2.19%)
Oct 15, 2018
251.68
253.04
250.54
250.63
111,863,568
-1.42(-0.56%)
Oct 12, 2018
252.79
253.09
248.77
252.04
200,561,152
+3.45(+1.39%)
Oct 11, 2018
253.08
254.74
246.94
248.59
300,795,072
-5.60(-2.20%)
Oct 10, 2018
261.98
262.06
253.81
254.19
234,963,008
-8.31(-3.17%)
Oct 09, 2018
262.49
263.84
261.93
262.50
81,366,976
-0.38(-0.15%)
Oct 08, 2018
262.18
263.25
260.77
262.89
96,041,968
+0.00(+0.00%)
Oct 05, 2018
264.59
265.12
261.43
262.89
116,000,936
-1.48(-0.56%)
Oct 04, 2018
265.95
266.01
262.74
264.37
122,059,352
-2.08(-0.78%)
Oct 03, 2018
267.38
267.81
266.08
266.45
70,785,952
+0.15(+0.05%)
Oct 02, 2018
266.30
267.03
265.92
266.30
51,701,300
-0.15(-0.06%)
Oct 01, 2018
266.80
267.55
265.77
266.46
67,949,776
+0.92(+0.35%)
Sep 28, 2018
264.87
266.05
264.83
265.54
76,739,272
+0.03(+0.01%)
Sep 27, 2018
265.25
266.62
264.97
265.51
64,835,392
+0.74(+0.28%)
Sep 26, 2018
265.71
266.92
264.34
264.77
87,275,240
-0.80(-0.30%)
Sep 25, 2018
266.27
266.38
265.32
265.56
48,566,696
-0.25(-0.09%)
Sep 24, 2018
266.10
266.25
265.21
265.81
58,435,924
-0.89(-0.33%)
Sep 21, 2018
267.70
267.82
266.53
266.69
115,484,064
-0.24(-0.09%)
Sep 20, 2018
266.08
267.27
264.81
266.94
110,347,440
+2.15(+0.81%)
Sep 19, 2018
264.57
265.22
264.44
264.79
53,932,624
+0.28(+0.11%)
Sep 18, 2018
263.30
265.12
263.27
264.51
68,089,552
+1.43(+0.54%)
Sep 17, 2018
264.43
264.47
262.80
263.08
74,973,552
-1.40(-0.53%)
Sep 14, 2018
264.65
264.84
263.68
264.48
60,576,880
+0.05(+0.02%)
Sep 13, 2018
263.98
264.63
263.68
264.44
56,112,756
+1.55(+0.59%)
Sep 12, 2018
262.83
263.50
262.07
262.88
65,768,628
+0.06(+0.02%)
Sep 11, 2018
261.29
263.27
260.94
262.82
55,533,364
+0.86(+0.33%)
Sep 10, 2018
262.54
262.81
261.76
261.96
55,205,388
+0.45(+0.17%)
Sep 07, 2018
260.94
262.50
260.69
261.50
80,862,728
-0.51(-0.19%)
Sep 06, 2018
262.91
263.22
260.96
262.01
72,472,472
-0.79(-0.30%)
Sep 05, 2018
263.15
263.36
261.76
262.80
79,640,648
-0.71(-0.27%)
Sep 04, 2018
263.54
263.88
262.48
263.51
63,329,684
-0.45(-0.17%)
Aug 31, 2018
263.97
263.97
263.97
0
+0.01(+0.00%)
Aug 30, 2018
264.54
264.92
263.35
263.96
67,331,040
-1.07(-0.40%)
Aug 29, 2018
263.83
265.27
263.58
265.03
67,602,632
+1.42(+0.54%)
Aug 28, 2018
263.96
264.07
263.14
263.61
51,590,928
+0.13(+0.05%)
Aug 27, 2018
262.65
263.59
262.48
263.48
62,741,864
+2.06(+0.79%)
Aug 24, 2018
260.45
261.56
260.39
261.42
63,224,764
+1.56(+0.60%)
Aug 23, 2018
260.02
260.90
259.53
259.86
54,095,500
-0.35(-0.13%)
Aug 22, 2018
259.94
260.74
259.67
260.20
49,465,916
-0.15(-0.06%)
Aug 21, 2018
260.27
261.24
259.78
260.36
73,788,800
+0.61(+0.23%)
Aug 20, 2018
259.66
260.02
259.19
259.75
43,760,200
+0.56(+0.21%)
Aug 17, 2018
258.07
259.65
257.65
259.19
72,167,256
+0.91(+0.35%)
Aug 16, 2018
257.68
259.17
257.65
258.28
76,901,192
+2.07(+0.81%)
Aug 15, 2018
256.75
256.90
254.74
256.21
113,153,304
-1.93(-0.75%)
Aug 14, 2018
257.25
258.38
256.85
258.14
48,200,324
+1.64(+0.64%)
Aug 13, 2018
257.75
258.37
256.20
256.50
72,260,864
-0.96(-0.37%)
Aug 10, 2018
257.73
258.28
256.74
257.46
84,768,344
-1.74(-0.67%)
Aug 09, 2018
259.62
260.02
259.06
259.20
39,257,004
-0.35(-0.14%)
Aug 08, 2018
259.49
259.96
259.08
259.56
46,294,752
-0.11(-0.04%)
Aug 07, 2018
259.49
260.06
259.36
259.67
47,488,808
+0.86(+0.33%)
Aug 06, 2018
257.90
259.13
257.50
258.81
43,324,072
+0.94(+0.37%)
Aug 03, 2018
256.89
257.92
256.71
257.87
59,318,156
+1.10(+0.43%)
Aug 02, 2018
254.04
256.94
253.83
256.76
69,730,560
+1.39(+0.54%)
Aug 01, 2018
256.01
256.53
254.71
255.37
59,204,732
-0.43(-0.17%)
Jul 31, 2018
255.33
256.43
254.94
255.80
75,279,736
+1.25(+0.49%)
Jul 30, 2018
255.96
256.13
254.01
254.55
70,053,992
-1.34(-0.52%)
Jul 27, 2018
257.96
258.06
254.94
255.88
84,446,216
-1.75(-0.68%)
Jul 26, 2018
257.50
258.33
257.40
257.63
63,687,672
-0.61(-0.24%)
Jul 25, 2018
255.80
258.56
255.75
258.24
86,709,992
+2.18(+0.85%)
Jul 24, 2018
256.92
255.16
256.06
74,794,472
+1.28(+0.50%)
Jul 23, 2018
254.09
254.98
253.74
254.77
51,701,868
+0.47(+0.19%)
Jul 20, 2018
254.38
255.03
254.14
254.30
90,593,696
-0.29(-0.11%)
Jul 19, 2018
254.87
255.26
254.11
254.59
67,526,120
-0.96(-0.38%)
Jul 18, 2018
255.10
255.66
254.65
255.56
49,023,652
+0.54(+0.21%)
Jul 17, 2018
253.20
255.42
253.15
255.02
57,494,672
+1.03(+0.40%)
Jul 16, 2018
254.26
254.41
253.54
253.99
52,938,168
-0.23(-0.09%)
Jul 13, 2018
253.84
254.53
253.37
254.22
53,048,916
+0.20(+0.08%)
Jul 12, 2018
253.03
254.07
252.41
254.02
66,063,228
+2.28(+0.91%)
Jul 11, 2018
251.43
251.74
84,719,648
-1.86(-0.73%)
Jul 10, 2018
253.15
253.69
252.84
253.59
56,939,972
+0.91(+0.36%)
Jul 09, 2018
251.45
252.74
251.41
252.68
55,515,204
+2.25(+0.90%)
Jul 06, 2018
248.35
250.81
247.97
250.43
73,129,904
+2.10(+0.85%)
Jul 05, 2018
248.39
246.37
248.33
62,587,704
+2.01(+0.82%)
Jul 03, 2018
246.32
246.32
246.32
0
-0.87(-0.35%)
Jul 02, 2018
245.05
247.35
244.81
247.19
69,875,456
+0.53(+0.21%)
Jun 29, 2018
248.83
246.54
246.66
107,332,432
+0.36(+0.14%)
Jun 28, 2018
244.85
247.09
244.13
246.31
84,291,648
+1.40(+0.57%)
Jun 27, 2018
247.55
249.01
244.75
244.91
115,492,312
-2.05(-0.83%)
Jun 26, 2018
246.99
247.83
246.22
246.95
75,480,352
+0.55(+0.22%)
Jun 25, 2018
248.63
248.79
244.69
246.41
151,573,280
-3.40(-1.36%)
Jun 22, 2018
250.65
250.75
249.58
249.81
62,262,000
+0.45(+0.18%)
Jun 21, 2018
250.92
250.94
248.84
249.35
78,125,768
-1.57(-0.63%)
Jun 20, 2018
251.20
251.61
250.58
250.93
59,120,792
+0.43(+0.17%)
Jun 19, 2018
249.14
250.73
248.71
250.50
107,215,112
-0.96(-0.38%)
Jun 18, 2018
250.49
251.59
250.00
251.46
57,897,576
-0.52(-0.21%)
Jun 15, 2018
252.33
250.36
251.98
132,021,960
-0.32(-0.13%)
Jun 14, 2018
252.56
252.85
251.70
252.30
85,161,888
+0.63(+0.25%)
Jun 13, 2018
252.72
252.98
251.46
251.67
87,332,208
-0.81(-0.32%)
Jun 12, 2018
252.58
252.85
251.81
252.48
79,879,032
+0.33(+0.13%)
Jun 11, 2018
252.04
252.88
251.92
252.15
65,046,336
+0.34(+0.13%)
Jun 08, 2018
250.60
251.87
250.43
251.81
79,695,552
+0.74(+0.30%)
Jun 07, 2018
251.60
251.90
250.14
251.07
80,584,424
-0.03(-0.01%)
Jun 06, 2018
251.21
249.01
251.10
69,259,024
+2.08(+0.84%)
Jun 05, 2018
248.97
249.41
248.19
249.02
56,476,448
+0.18(+0.07%)
Jun 04, 2018
248.50
249.09
248.26
248.84
50,129,192
+1.18(+0.48%)
Jun 01, 2018
246.58
247.97
246.51
247.66
78,721,928
+2.41(+0.98%)
May 31, 2018
246.35
246.66
244.63
245.25
103,298,040
-1.51(-0.61%)
May 30, 2018
244.85
247.22
244.78
246.76
76,945,648
+3.25(+1.33%)
May 29, 2018
244.68
245.46
242.37
243.51
127,936,968
-2.83(-1.15%)
May 25, 2018
246.35
246.35
246.35
0
-0.59(-0.24%)
May 24, 2018
247.04
247.32
245.11
246.94
83,985,128
-0.51(-0.20%)
May 23, 2018
245.46
247.47
245.30
247.44
71,437,400
+0.68(+0.28%)
May 22, 2018
247.99
248.25
246.43
246.76
58,494,716
-0.69(-0.28%)
May 21, 2018
247.13
248.00
245.62
247.45
64,091,888
+1.85(+0.75%)
May 18, 2018
245.87
246.24
245.24
245.61
71,109,784
-0.62(-0.25%)
May 17, 2018
246.16
247.32
245.43
246.22
62,437,524
-0.21(-0.08%)
May 16, 2018
245.43
246.90
245.41
246.43
59,575,220
+1.03(+0.42%)
May 15, 2018
245.84
245.86
244.43
245.40
96,095,512
-1.70(-0.69%)
May 14, 2018
247.43
248.09
246.54
247.10
60,516,440
+0.12(+0.05%)
May 11, 2018
246.36
247.25
245.83
246.98
66,142,384
+0.75(+0.30%)
May 10, 2018
244.71
246.56
244.60
246.23
79,593,296
+2.28(+0.94%)
May 09, 2018
242.30
244.28
241.77
243.95
65,877,072
+2.34(+0.97%)
May 08, 2018
241.23
241.98
240.01
241.61
74,470,856
+0.00(+0.00%)
May 07, 2018
241.59
242.61
240.88
241.61
61,125,664
+0.81(+0.34%)
May 04, 2018
236.73
241.50
236.39
240.80
100,776,568
+3.08(+1.29%)
May 03, 2018
237.40
238.39
234.49
237.72
150,447,680
-0.53(-0.22%)
May 02, 2018
239.66
240.49
237.85
238.25
95,378,616
-1.61(-0.67%)
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.