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
Factset Research Systems Inc
(NY:
FDS
)
428.25
+4.89 (+1.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
421.31
422.48
416.50
416.89
254,030
-6.05(-1.43%)
Apr 29, 2024
421.21
425.93
421.21
422.94
212,184
+1.47(+0.35%)
Apr 26, 2024
417.82
423.23
417.82
421.47
185,143
+2.76(+0.66%)
Apr 25, 2024
422.00
422.56
418.29
418.71
180,116
-4.12(-0.97%)
Apr 24, 2024
417.53
423.96
417.03
422.83
298,348
+2.89(+0.69%)
Apr 23, 2024
437.88
437.88
418.12
419.94
362,808
-18.49(-4.22%)
Apr 22, 2024
437.04
441.63
435.44
438.43
286,392
+4.41(+1.02%)
Apr 19, 2024
431.52
435.82
429.38
434.02
296,810
+4.56(+1.06%)
Apr 18, 2024
430.66
431.55
424.65
429.46
167,016
+0.21(+0.05%)
Apr 17, 2024
430.33
432.81
428.36
429.25
247,668
+2.19(+0.51%)
Apr 16, 2024
424.77
427.83
424.46
427.06
279,197
+2.97(+0.70%)
Apr 15, 2024
430.22
430.98
422.02
424.09
295,546
-2.15(-0.50%)
Apr 12, 2024
423.90
426.76
422.13
426.24
241,152
-1.03(-0.24%)
Apr 11, 2024
425.89
429.70
424.57
427.27
316,125
-1.40(-0.33%)
Apr 10, 2024
436.11
437.11
428.43
428.67
202,839
-11.01(-2.50%)
Apr 09, 2024
442.90
443.31
437.30
439.68
225,265
-0.59(-0.13%)
Apr 08, 2024
432.88
443.86
432.88
440.27
367,553
+7.10(+1.64%)
Apr 05, 2024
434.19
434.85
431.26
433.17
216,177
-0.12(-0.03%)
Apr 04, 2024
438.38
440.62
432.76
433.29
262,074
-2.57(-0.59%)
Apr 03, 2024
437.46
440.11
432.76
435.86
391,360
-3.74(-0.85%)
Apr 02, 2024
441.09
441.22
437.44
439.60
306,742
-3.28(-0.74%)
Apr 01, 2024
452.10
452.95
442.58
442.88
234,355
-11.51(-2.53%)
Mar 28, 2024
449.12
455.22
453.85
454.39
360,283
+7.01(+1.57%)
Mar 27, 2024
447.45
447.71
443.18
447.38
312,566
+3.52(+0.79%)
Mar 26, 2024
445.58
446.69
443.14
443.86
282,894
-0.87(-0.20%)
Mar 25, 2024
447.86
447.86
436.25
444.73
371,755
-2.73(-0.61%)
Mar 22, 2024
448.01
450.64
440.95
447.46
456,080
-3.20(-0.71%)
Mar 21, 2024
474.26
479.00
449.06
450.66
903,550
-37.24(-7.63%)
Mar 20, 2024
483.00
488.64
481.16
487.90
418,418
+6.03(+1.25%)
Mar 19, 2024
479.82
486.09
479.75
481.87
289,432
+4.21(+0.88%)
Mar 18, 2024
477.76
482.31
475.98
477.66
222,945
+1.70(+0.36%)
Mar 15, 2024
472.95
478.64
472.94
475.96
286,011
-2.92(-0.61%)
Mar 14, 2024
481.00
483.50
474.52
478.88
225,704
-2.74(-0.57%)
Mar 13, 2024
480.37
486.73
478.46
481.62
227,503
+1.42(+0.30%)
Mar 12, 2024
477.15
484.49
474.98
480.20
224,765
+3.35(+0.70%)
Mar 11, 2024
467.87
477.37
465.62
476.85
219,887
+10.73(+2.30%)
Mar 08, 2024
468.08
470.90
464.54
466.12
152,127
-1.14(-0.24%)
Mar 07, 2024
467.69
469.93
464.88
467.26
155,354
+2.31(+0.50%)
Mar 06, 2024
464.32
465.21
459.00
464.95
167,407
+0.62(+0.13%)
Mar 05, 2024
462.67
466.78
461.89
464.33
260,872
-0.65(-0.14%)
Mar 04, 2024
461.48
468.25
461.48
464.98
189,438
+3.66(+0.79%)
Mar 01, 2024
461.55
462.95
457.04
461.32
236,071
-1.26(-0.27%)
Feb 29, 2024
466.82
468.00
460.05
462.58
327,420
-3.41(-0.73%)
Feb 28, 2024
460.20
466.45
460.20
465.99
201,815
+5.43(+1.18%)
Feb 27, 2024
458.02
460.86
455.88
460.56
183,495
+2.46(+0.54%)
Feb 26, 2024
462.01
464.03
457.83
458.10
143,251
-4.39(-0.95%)
Feb 23, 2024
459.20
463.27
459.04
462.49
144,570
+4.59(+1.00%)
Feb 22, 2024
456.21
459.81
453.69
457.90
192,387
+5.51(+1.22%)
Feb 21, 2024
456.27
456.27
450.76
452.39
187,866
-3.50(-0.77%)
Feb 20, 2024
456.40
457.46
450.85
455.89
184,770
-1.56(-0.34%)
Feb 16, 2024
462.58
464.68
455.36
457.45
456,472
-5.59(-1.21%)
Feb 15, 2024
463.44
465.73
459.15
463.04
238,998
+2.24(+0.49%)
Feb 14, 2024
464.24
467.02
455.96
460.80
253,036
-1.55(-0.33%)
Feb 13, 2024
464.92
465.77
457.68
462.35
287,158
-7.87(-1.67%)
Feb 12, 2024
476.23
476.73
467.88
470.22
238,653
-6.36(-1.33%)
Feb 09, 2024
468.97
476.64
468.97
476.58
197,299
+7.51(+1.60%)
Feb 08, 2024
481.24
481.24
467.15
469.06
231,785
-12.97(-2.69%)
Feb 07, 2024
478.98
482.88
476.47
482.03
165,344
+5.64(+1.18%)
Feb 06, 2024
476.77
479.27
473.80
476.40
181,276
+0.01(+0.00%)
Feb 05, 2024
483.18
484.87
475.25
476.39
205,471
-9.35(-1.92%)
Feb 02, 2024
479.17
486.75
478.42
485.74
211,139
+2.19(+0.45%)
Feb 01, 2024
475.01
483.54
473.25
483.54
174,972
+8.63(+1.82%)
Jan 31, 2024
478.98
481.49
473.58
474.91
254,801
-3.31(-0.69%)
Jan 30, 2024
471.59
478.68
471.59
478.22
136,315
+6.53(+1.38%)
Jan 29, 2024
467.44
471.80
464.68
471.70
168,061
+2.03(+0.43%)
Jan 26, 2024
471.23
471.92
468.58
469.67
129,236
-0.41(-0.09%)
Jan 25, 2024
468.00
472.90
464.28
470.08
181,186
+0.23(+0.05%)
Jan 24, 2024
471.56
472.68
468.85
469.85
156,101
-0.06(-0.01%)
Jan 23, 2024
467.71
470.65
467.04
469.91
163,702
+3.13(+0.67%)
Jan 22, 2024
463.13
467.81
462.80
466.78
166,864
+4.31(+0.93%)
Jan 19, 2024
462.55
464.07
458.46
462.47
205,031
+2.26(+0.49%)
Jan 18, 2024
459.51
461.48
457.11
460.20
148,307
+2.75(+0.60%)
Jan 17, 2024
460.14
464.48
457.32
457.45
137,191
-3.80(-0.82%)
Jan 16, 2024
464.01
464.85
459.16
461.25
177,291
-4.32(-0.93%)
Jan 12, 2024
466.66
468.22
462.09
465.57
147,627
+1.60(+0.34%)
Jan 11, 2024
462.99
464.46
458.25
463.97
214,691
+2.19(+0.47%)
Jan 10, 2024
454.62
462.27
453.87
461.79
234,243
+8.24(+1.82%)
Jan 09, 2024
455.52
459.11
453.31
453.55
152,572
-4.24(-0.93%)
Jan 08, 2024
458.29
459.10
453.30
457.79
183,952
+2.18(+0.48%)
Jan 05, 2024
457.28
459.02
454.02
455.61
183,070
-1.58(-0.34%)
Jan 04, 2024
452.57
459.66
451.00
457.19
163,467
+3.43(+0.76%)
Jan 03, 2024
461.45
462.41
453.18
453.75
244,547
-8.00(-1.73%)
Jan 02, 2024
463.13
470.74
449.54
461.76
302,172
-14.28(-3.00%)
Dec 29, 2023
472.30
477.33
472.30
476.04
149,099
+0.26(+0.05%)
Dec 28, 2023
474.33
477.58
472.36
475.78
227,230
+2.58(+0.54%)
Dec 27, 2023
471.64
473.72
469.77
473.20
163,284
+1.90(+0.40%)
Dec 26, 2023
465.46
471.83
465.46
471.31
181,653
+3.17(+0.68%)
Dec 22, 2023
471.68
473.99
464.63
468.13
251,210
-1.05(-0.22%)
Dec 21, 2023
453.89
470.36
452.87
469.18
486,329
+17.82(+3.95%)
Dec 20, 2023
444.49
460.75
443.36
451.36
436,289
+3.66(+0.82%)
Dec 19, 2023
444.06
467.72
440.21
447.70
562,208
-9.81(-2.14%)
Dec 18, 2023
458.48
459.20
454.22
457.51
359,639
+1.52(+0.33%)
Dec 15, 2023
449.54
459.86
449.54
455.99
652,484
+2.95(+0.65%)
Dec 14, 2023
457.97
460.68
451.64
453.04
322,230
-4.97(-1.08%)
Dec 13, 2023
454.51
460.87
453.62
458.00
301,371
+5.77(+1.28%)
Dec 12, 2023
448.65
452.47
446.00
452.24
300,208
+4.05(+0.90%)
Dec 11, 2023
444.05
449.68
444.05
448.19
231,312
+5.24(+1.18%)
Dec 08, 2023
439.03
443.69
438.10
442.95
229,259
+1.75(+0.40%)
Dec 07, 2023
443.07
444.66
440.55
441.20
211,106
-1.40(-0.32%)
Dec 06, 2023
447.42
449.73
440.53
442.60
229,901
-2.95(-0.66%)
Dec 05, 2023
452.60
452.60
441.65
445.55
253,984
-7.78(-1.72%)
Dec 04, 2023
450.13
454.97
447.96
453.33
251,532
-0.87(-0.19%)
Dec 01, 2023
451.83
454.29
449.57
454.20
240,332
+1.71(+0.38%)
Nov 30, 2023
453.70
454.27
449.22
452.50
736,386
-0.93(-0.20%)
Nov 29, 2023
456.29
459.44
451.47
453.43
248,469
-1.17(-0.26%)
Nov 28, 2023
457.96
461.83
454.59
454.59
141,447
-3.72(-0.81%)
Nov 27, 2023
457.46
459.93
456.26
458.32
179,171
+0.17(+0.04%)
Nov 24, 2023
456.67
460.10
453.00
458.15
95,931
+2.34(+0.51%)
Nov 22, 2023
456.65
460.28
453.34
455.81
171,984
+0.35(+0.08%)
Nov 21, 2023
455.42
459.29
453.94
455.46
229,062
+1.40(+0.31%)
Nov 20, 2023
455.85
455.85
450.74
454.06
180,304
-1.33(-0.29%)
Nov 17, 2023
463.74
463.74
454.06
455.39
191,496
-6.91(-1.49%)
Nov 16, 2023
457.76
464.04
457.76
462.30
170,243
+5.72(+1.25%)
Nov 15, 2023
454.90
461.72
454.90
456.58
162,446
-0.89(-0.19%)
Nov 14, 2023
455.55
461.33
454.44
457.47
174,647
+5.94(+1.32%)
Nov 13, 2023
447.92
452.20
446.84
451.53
172,153
+0.44(+0.10%)
Nov 10, 2023
448.63
452.52
444.00
451.09
170,942
+4.45(+1.00%)
Nov 09, 2023
446.01
448.86
441.68
446.64
170,862
+2.81(+0.63%)
Nov 08, 2023
446.87
447.57
443.28
443.83
210,877
-3.13(-0.70%)
Nov 07, 2023
445.29
449.42
441.91
446.95
267,306
+2.29(+0.51%)
Nov 06, 2023
440.82
444.74
437.67
444.67
207,829
+2.77(+0.63%)
Nov 03, 2023
443.29
448.62
441.12
441.90
215,807
+1.52(+0.35%)
Nov 02, 2023
437.05
442.05
435.63
440.37
188,189
+5.67(+1.30%)
Nov 01, 2023
431.93
435.35
430.46
434.71
128,113
+4.66(+1.08%)
Oct 31, 2023
426.23
432.12
423.51
430.05
349,186
+4.62(+1.09%)
Oct 30, 2023
421.08
427.57
418.40
425.43
208,269
+6.80(+1.62%)
Oct 27, 2023
426.77
426.77
417.40
418.63
185,600
-8.60(-2.01%)
Oct 26, 2023
422.94
431.22
422.94
427.23
159,689
+4.86(+1.15%)
Oct 25, 2023
426.70
429.63
421.70
422.37
186,027
-5.71(-1.33%)
Oct 24, 2023
431.19
433.50
424.18
428.08
140,518
-1.76(-0.41%)
Oct 23, 2023
426.28
434.40
425.34
429.84
167,425
+1.55(+0.36%)
Oct 20, 2023
435.82
436.13
427.46
428.29
178,757
-6.72(-1.55%)
Oct 19, 2023
441.14
444.24
434.98
435.01
217,441
-6.90(-1.56%)
Oct 18, 2023
446.89
448.43
440.78
441.91
191,656
-6.24(-1.39%)
Oct 17, 2023
444.75
451.47
444.75
448.15
211,924
+2.15(+0.48%)
Oct 16, 2023
447.19
449.72
444.49
446.00
181,075
+1.27(+0.29%)
Oct 13, 2023
447.83
449.02
441.77
444.73
189,698
-0.69(-0.15%)
Oct 12, 2023
456.92
456.92
445.12
445.41
264,398
-9.51(-2.09%)
Oct 11, 2023
451.02
456.50
451.02
454.92
216,666
+3.51(+0.78%)
Oct 10, 2023
449.24
454.64
449.24
451.41
204,302
+1.91(+0.43%)
Oct 09, 2023
449.43
453.60
448.64
449.50
253,621
-0.89(-0.20%)
Oct 06, 2023
445.52
453.37
444.12
450.38
184,753
+3.11(+0.69%)
Oct 05, 2023
445.54
450.67
444.80
447.27
326,451
+1.88(+0.42%)
Oct 04, 2023
435.38
445.78
435.38
445.39
333,078
+11.52(+2.66%)
Oct 03, 2023
433.00
436.75
431.12
433.87
365,416
-0.34(-0.08%)
Oct 02, 2023
433.99
439.05
430.51
434.21
236,287
-1.19(-0.27%)
Sep 29, 2023
442.13
444.75
434.82
435.39
276,558
-4.58(-1.04%)
Sep 28, 2023
434.55
443.10
433.58
439.98
328,637
+6.64(+1.53%)
Sep 27, 2023
432.27
433.35
426.98
433.33
258,655
+3.09(+0.72%)
Sep 26, 2023
432.46
435.59
430.12
430.25
252,306
-4.86(-1.12%)
Sep 25, 2023
433.00
435.53
431.03
435.11
299,758
+1.14(+0.26%)
Sep 22, 2023
419.46
436.61
418.77
433.96
430,705
+9.02(+2.12%)
Sep 21, 2023
420.09
447.01
418.21
424.94
849,590
+2.98(+0.71%)
Sep 20, 2023
426.37
427.98
421.61
421.96
426,127
-2.53(-0.60%)
Sep 19, 2023
426.83
428.78
422.21
424.49
323,073
-2.86(-0.67%)
Sep 18, 2023
425.65
430.15
424.81
427.35
269,381
+1.50(+0.35%)
Sep 15, 2023
427.79
432.95
424.87
425.85
445,708
-3.97(-0.92%)
Sep 14, 2023
428.76
430.56
424.97
429.82
221,764
+2.51(+0.59%)
Sep 13, 2023
422.53
427.37
418.85
427.31
229,945
+5.60(+1.33%)
Sep 12, 2023
423.71
425.75
420.31
421.71
192,204
-2.91(-0.68%)
Sep 11, 2023
428.59
429.04
423.17
424.62
214,024
-2.55(-0.60%)
Sep 08, 2023
429.16
431.78
424.70
427.17
218,224
-1.91(-0.45%)
Sep 07, 2023
427.66
430.21
426.12
429.08
210,409
+0.41(+0.10%)
Sep 06, 2023
429.87
435.36
428.12
428.67
224,739
-2.00(-0.46%)
Sep 05, 2023
432.74
434.48
430.47
430.68
183,826
-2.95(-0.68%)
Sep 01, 2023
436.91
437.35
431.80
433.62
197,159
-0.93(-0.21%)
Aug 31, 2023
433.70
438.33
433.70
434.55
266,781
+1.45(+0.34%)
Aug 30, 2023
427.64
433.72
427.64
433.10
158,549
+5.10(+1.19%)
Aug 29, 2023
425.00
428.65
423.56
428.00
220,760
+1.75(+0.41%)
Aug 28, 2023
427.78
430.54
424.49
426.25
214,025
-0.52(-0.12%)
Aug 25, 2023
436.25
440.07
426.49
426.76
308,575
-10.83(-2.47%)
Aug 24, 2023
435.97
442.46
434.64
437.59
294,359
+2.90(+0.67%)
Aug 23, 2023
428.62
435.64
427.24
434.69
205,143
+7.48(+1.75%)
Aug 22, 2023
428.13
430.09
425.02
427.21
180,695
+0.02(+0.00%)
Aug 21, 2023
425.72
427.58
422.30
427.19
190,592
+0.60(+0.14%)
Aug 18, 2023
425.10
429.52
423.62
426.60
267,043
-0.98(-0.23%)
Aug 17, 2023
422.99
429.02
422.65
427.58
281,529
+5.25(+1.24%)
Aug 16, 2023
420.14
426.09
419.51
422.32
152,685
+1.42(+0.34%)
Aug 15, 2023
420.41
422.03
418.22
420.90
138,822
-1.74(-0.41%)
Aug 14, 2023
421.66
423.87
420.57
422.64
103,911
+1.43(+0.34%)
Aug 11, 2023
418.43
423.74
417.13
421.21
158,126
+1.58(+0.38%)
Aug 10, 2023
421.78
424.17
418.54
419.63
198,557
+0.41(+0.10%)
Aug 09, 2023
417.62
421.05
415.85
419.22
247,759
+1.63(+0.39%)
Aug 08, 2023
419.32
419.38
412.64
417.60
247,150
-4.42(-1.05%)
Aug 07, 2023
420.15
423.90
417.35
422.02
274,608
+2.68(+0.64%)
Aug 04, 2023
428.98
429.51
418.82
419.33
246,686
-8.89(-2.08%)
Aug 03, 2023
430.51
434.35
427.85
428.23
376,137
-3.04(-0.70%)
Aug 02, 2023
427.23
434.61
427.12
431.26
355,956
+0.51(+0.12%)
Aug 01, 2023
430.39
432.47
427.89
430.76
288,650
-1.44(-0.33%)
Jul 31, 2023
433.75
435.81
430.56
432.20
368,671
-1.46(-0.34%)
Jul 28, 2023
436.48
436.48
430.33
433.66
288,124
+1.06(+0.25%)
Jul 27, 2023
438.70
439.11
432.02
432.60
345,240
-4.95(-1.13%)
Jul 26, 2023
435.41
438.12
432.26
437.54
266,786
+1.17(+0.27%)
Jul 25, 2023
433.15
439.46
433.15
436.37
292,776
+2.48(+0.57%)
Jul 24, 2023
429.09
433.95
427.54
433.89
343,169
+4.77(+1.11%)
Jul 21, 2023
427.44
430.31
424.80
429.12
285,298
+2.32(+0.54%)
Jul 20, 2023
422.96
426.98
419.81
426.80
364,948
+4.39(+1.04%)
Jul 19, 2023
421.83
427.84
420.65
422.40
328,099
+0.81(+0.19%)
Jul 18, 2023
419.19
423.81
418.50
421.59
319,137
+4.23(+1.01%)
Jul 17, 2023
407.70
417.93
407.69
417.36
342,021
+9.31(+2.28%)
Jul 14, 2023
411.30
416.48
407.53
408.05
320,132
-3.09(-0.75%)
Jul 13, 2023
397.53
411.46
397.53
411.14
417,061
+14.23(+3.58%)
Jul 12, 2023
403.27
406.33
396.15
396.91
424,555
-1.17(-0.29%)
Jul 11, 2023
392.85
399.26
390.46
398.08
349,485
+5.24(+1.33%)
Jul 10, 2023
384.21
395.29
383.05
392.85
350,694
+7.81(+2.03%)
Jul 07, 2023
386.96
388.86
382.76
385.04
352,599
-3.61(-0.93%)
Jul 06, 2023
389.90
391.11
386.42
388.64
412,252
-4.22(-1.07%)
Jul 05, 2023
389.41
393.00
385.52
392.87
446,964
+1.90(+0.49%)
Jul 03, 2023
395.36
396.14
388.28
390.97
201,497
-7.06(-1.77%)
Jun 30, 2023
394.77
399.67
394.09
398.03
277,471
+5.07(+1.29%)
Jun 29, 2023
392.83
395.44
391.16
392.97
212,747
+0.07(+0.02%)
Jun 28, 2023
398.13
398.13
388.69
392.90
330,179
-4.83(-1.21%)
Jun 27, 2023
393.73
398.84
390.38
397.73
480,961
+4.65(+1.18%)
Jun 26, 2023
390.46
393.33
388.73
393.08
423,086
+1.60(+0.41%)
Jun 23, 2023
398.97
402.59
391.17
391.48
675,657
-10.03(-2.50%)
Jun 22, 2023
415.19
415.19
389.41
401.51
945,434
-19.06(-4.53%)
Jun 21, 2023
418.65
423.21
416.64
420.57
490,373
+1.78(+0.42%)
Jun 20, 2023
415.48
423.85
415.48
418.80
504,406
+0.64(+0.15%)
Jun 16, 2023
421.70
427.17
415.67
418.16
516,404
-1.40(-0.33%)
Jun 15, 2023
410.06
422.21
409.31
419.56
350,507
+11.26(+2.76%)
Jun 14, 2023
403.39
409.72
400.68
408.31
254,518
+4.51(+1.12%)
Jun 13, 2023
398.19
404.80
396.62
403.80
330,479
+6.13(+1.54%)
Jun 12, 2023
394.81
398.09
394.43
397.67
245,129
+2.68(+0.68%)
Jun 09, 2023
401.56
402.92
393.05
394.98
352,645
-5.83(-1.45%)
Jun 08, 2023
394.48
404.34
392.54
400.81
282,204
+5.87(+1.49%)
Jun 07, 2023
396.00
398.29
392.95
394.94
212,615
-0.06(-0.01%)
Jun 06, 2023
393.61
399.92
393.61
395.00
175,815
-0.59(-0.15%)
Jun 05, 2023
394.90
398.02
392.72
395.59
153,907
-0.62(-0.16%)
Jun 02, 2023
391.36
396.66
390.89
396.21
186,107
+8.47(+2.18%)
Jun 01, 2023
384.06
388.83
378.47
387.74
247,660
+5.37(+1.40%)
May 31, 2023
386.75
387.31
380.85
382.38
524,844
-4.94(-1.27%)
May 30, 2023
385.60
389.84
381.67
387.31
323,328
+2.38(+0.62%)
May 26, 2023
382.48
385.03
380.73
384.93
236,776
+3.34(+0.88%)
May 25, 2023
381.24
384.13
378.57
381.59
206,962
+0.48(+0.13%)
May 24, 2023
383.63
385.14
380.84
381.11
207,649
-4.42(-1.15%)
May 23, 2023
392.06
398.77
385.04
385.52
214,860
-9.13(-2.31%)
May 22, 2023
392.88
396.20
389.53
394.65
283,019
+2.04(+0.52%)
May 19, 2023
391.91
397.01
391.91
392.61
251,771
+2.62(+0.67%)
May 18, 2023
391.20
391.56
386.58
389.99
271,646
-0.70(-0.18%)
May 17, 2023
386.11
392.09
382.93
390.70
311,153
+5.67(+1.47%)
May 16, 2023
390.30
391.88
382.97
385.03
324,955
-7.42(-1.89%)
May 15, 2023
394.70
396.72
390.36
392.45
223,782
-2.31(-0.58%)
May 12, 2023
399.08
401.03
394.05
394.76
265,111
-1.89(-0.48%)
May 11, 2023
399.06
402.51
393.90
396.65
190,422
-4.08(-1.02%)
May 10, 2023
401.43
404.21
400.21
400.74
236,536
+2.36(+0.59%)
May 09, 2023
395.99
400.66
393.27
398.38
208,837
-0.65(-0.16%)
May 08, 2023
404.17
405.54
397.82
399.03
182,360
-3.15(-0.78%)
May 05, 2023
394.70
403.51
394.70
402.18
242,976
+10.74(+2.74%)
May 04, 2023
392.16
394.60
389.51
391.44
224,368
+1.35(+0.35%)
May 03, 2023
396.02
397.66
387.49
390.09
303,498
-4.39(-1.11%)
May 02, 2023
404.52
404.52
390.15
394.48
338,940
-12.93(-3.17%)
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.