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
Chemed Inc
(NY:
CHE
)
554.37
+6.21 (+1.13%)
Official Closing Price
Updated: 7:00 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 (%)
May 29, 2020
475.06
476.54
468.08
472.57
180,947
-3.71(-0.78%)
May 28, 2020
468.17
486.19
467.61
476.28
77,681
+6.87(+1.46%)
May 27, 2020
475.59
475.59
457.61
469.41
107,575
-3.82(-0.81%)
May 26, 2020
479.19
482.60
472.94
473.23
112,020
+2.31(+0.49%)
May 22, 2020
473.66
473.66
467.54
470.92
61,909
-0.05(-0.01%)
May 21, 2020
466.48
471.99
466.48
470.97
85,709
+3.41(+0.73%)
May 20, 2020
466.45
474.70
465.26
467.55
86,274
+5.71(+1.24%)
May 19, 2020
462.46
471.40
461.09
461.84
104,223
+2.16(+0.47%)
May 18, 2020
461.88
467.37
453.28
459.68
170,582
+7.17(+1.58%)
May 15, 2020
427.52
453.24
427.48
452.51
239,736
+24.23(+5.66%)
May 14, 2020
423.63
429.30
416.98
428.28
150,937
+3.42(+0.80%)
May 13, 2020
427.97
434.83
419.85
424.87
114,675
-3.74(-0.87%)
May 12, 2020
430.34
435.10
426.39
428.61
174,916
-3.09(-0.72%)
May 11, 2020
414.92
436.99
414.92
431.70
119,817
+10.98(+2.61%)
May 08, 2020
424.68
424.68
415.32
420.71
106,695
+3.55(+0.85%)
May 07, 2020
419.39
428.04
415.91
417.16
87,317
+2.66(+0.64%)
May 06, 2020
420.29
422.74
414.51
414.51
75,532
-4.93(-1.18%)
May 05, 2020
412.33
424.24
412.33
419.44
95,995
+8.88(+2.16%)
May 04, 2020
414.92
414.92
406.42
410.56
78,513
-11.13(-2.64%)
May 01, 2020
408.72
427.21
406.61
421.69
109,026
+10.57(+2.57%)
Apr 30, 2020
430.92
430.92
409.32
411.12
130,284
-22.05(-5.09%)
Apr 29, 2020
457.62
457.62
424.25
433.17
138,604
+1.73(+0.40%)
Apr 28, 2020
453.98
455.96
431.44
431.44
87,767
-19.42(-4.31%)
Apr 27, 2020
454.79
456.22
445.82
450.86
133,150
+0.86(+0.19%)
Apr 24, 2020
434.57
450.00
433.74
450.00
88,558
+17.75(+4.11%)
Apr 23, 2020
415.06
434.31
413.22
432.26
114,346
+20.30(+4.93%)
Apr 22, 2020
411.21
426.03
405.92
411.96
144,197
+8.38(+2.08%)
Apr 21, 2020
428.22
428.22
398.58
403.58
107,415
-32.42(-7.44%)
Apr 20, 2020
442.40
443.82
432.28
436.00
108,809
-9.00(-2.02%)
Apr 17, 2020
456.24
456.24
438.32
445.00
164,552
+0.62(+0.14%)
Apr 16, 2020
447.46
457.25
440.21
444.38
119,530
-1.53(-0.34%)
Apr 15, 2020
447.80
470.13
444.87
445.91
110,084
-7.88(-1.74%)
Apr 14, 2020
457.93
458.10
446.15
453.79
88,410
+6.14(+1.37%)
Apr 13, 2020
468.37
468.79
442.55
447.65
99,032
-17.14(-3.69%)
Apr 09, 2020
444.17
466.72
442.14
464.79
136,789
+24.69(+5.61%)
Apr 08, 2020
423.13
444.53
421.23
440.10
109,233
+19.48(+4.63%)
Apr 07, 2020
443.58
448.85
414.48
420.62
135,872
-11.55(-2.67%)
Apr 06, 2020
426.51
441.73
416.72
432.16
111,825
+21.30(+5.18%)
Apr 03, 2020
417.48
425.43
403.15
410.86
237,202
-11.26(-2.67%)
Apr 02, 2020
392.31
428.42
389.31
422.12
137,626
+26.79(+6.78%)
Apr 01, 2020
409.97
414.62
389.55
395.34
191,587
-32.19(-7.53%)
Mar 31, 2020
425.92
441.66
418.54
427.53
151,017
+0.63(+0.15%)
Mar 30, 2020
407.05
428.09
403.99
426.90
73,632
+22.48(+5.56%)
Mar 27, 2020
405.23
418.83
398.55
404.42
97,981
-8.62(-2.09%)
Mar 26, 2020
376.02
417.38
372.57
413.04
135,611
+40.88(+10.98%)
Mar 25, 2020
363.45
392.60
359.81
372.16
116,102
+8.72(+2.40%)
Mar 24, 2020
368.13
370.02
337.74
363.43
158,329
+12.65(+3.61%)
Mar 23, 2020
347.35
360.07
325.69
350.78
164,332
+3.81(+1.10%)
Mar 20, 2020
372.95
380.33
338.41
346.97
170,328
-26.00(-6.97%)
Mar 19, 2020
355.78
391.89
353.72
372.97
207,615
+14.87(+4.15%)
Mar 18, 2020
338.13
375.03
335.24
358.09
151,782
+4.75(+1.34%)
Mar 17, 2020
368.76
372.38
338.97
353.35
199,273
-6.92(-1.92%)
Mar 16, 2020
376.03
392.28
358.00
360.26
155,363
-54.95(-13.23%)
Mar 13, 2020
390.29
416.96
372.71
415.22
167,693
+40.00(+10.66%)
Mar 12, 2020
359.87
397.91
354.30
375.22
246,690
-33.42(-8.18%)
Mar 11, 2020
400.20
410.06
392.79
408.63
190,219
+0.73(+0.18%)
Mar 10, 2020
393.69
408.63
386.39
407.90
163,923
+19.93(+5.14%)
Mar 09, 2020
404.84
404.84
387.89
387.98
139,455
-41.43(-9.65%)
Mar 06, 2020
419.44
431.52
415.74
429.41
107,607
-2.54(-0.59%)
Mar 05, 2020
433.29
442.15
427.29
431.94
95,548
-10.24(-2.32%)
Mar 04, 2020
439.18
444.59
433.25
442.19
133,888
+15.23(+3.57%)
Mar 03, 2020
444.21
452.80
425.12
426.96
148,735
-17.21(-3.88%)
Mar 02, 2020
400.79
448.47
398.65
444.17
333,554
+32.02(+7.77%)
Feb 28, 2020
427.71
428.90
407.88
412.16
211,871
-22.19(-5.11%)
Feb 27, 2020
434.92
452.10
433.94
434.34
166,637
-10.86(-2.44%)
Feb 26, 2020
452.01
458.27
440.84
445.20
199,398
-6.95(-1.54%)
Feb 25, 2020
466.61
471.24
450.53
452.15
116,866
-16.15(-3.45%)
Feb 24, 2020
469.95
474.23
467.28
468.31
114,565
-10.55(-2.20%)
Feb 21, 2020
480.47
483.94
478.40
478.86
121,780
-1.68(-0.35%)
Feb 20, 2020
497.58
497.58
480.02
480.54
116,748
-19.66(-3.93%)
Feb 19, 2020
484.23
506.66
482.40
500.20
170,318
+15.40(+3.18%)
Feb 18, 2020
484.24
487.83
482.06
484.80
127,759
-0.11(-0.02%)
Feb 14, 2020
484.50
485.82
481.16
484.90
162,035
+0.05(+0.01%)
Feb 13, 2020
482.64
486.86
482.64
484.86
43,557
+1.52(+0.31%)
Feb 12, 2020
484.74
487.93
483.31
483.34
56,442
+0.03(+0.01%)
Feb 11, 2020
482.37
484.23
480.60
483.31
50,692
+3.13(+0.65%)
Feb 10, 2020
476.69
480.30
475.41
480.18
58,211
+2.03(+0.42%)
Feb 07, 2020
479.94
480.34
476.38
478.15
51,814
-2.62(-0.55%)
Feb 06, 2020
483.24
486.14
477.33
480.77
51,983
-1.22(-0.25%)
Feb 05, 2020
475.56
483.80
471.31
482.00
91,201
+11.65(+2.48%)
Feb 04, 2020
470.20
475.10
464.58
470.35
126,712
+5.38(+1.16%)
Feb 03, 2020
462.44
469.11
461.38
464.96
62,336
+4.37(+0.95%)
Jan 31, 2020
474.36
474.36
459.60
460.60
66,315
-14.65(-3.08%)
Jan 30, 2020
470.46
476.05
470.17
475.25
44,803
+1.80(+0.38%)
Jan 29, 2020
470.91
479.45
470.62
473.45
58,368
+2.07(+0.44%)
Jan 28, 2020
473.23
478.79
471.06
471.38
57,311
-0.65(-0.14%)
Jan 27, 2020
465.97
474.76
465.97
472.03
59,558
+0.89(+0.19%)
Jan 24, 2020
473.90
474.37
469.74
471.14
51,409
-2.30(-0.49%)
Jan 23, 2020
473.04
475.35
472.11
473.44
55,306
-0.24(-0.05%)
Jan 22, 2020
472.28
478.46
472.28
473.67
59,164
+3.24(+0.69%)
Jan 21, 2020
466.73
472.82
465.18
470.44
68,521
+3.15(+0.67%)
Jan 17, 2020
467.68
469.40
465.33
467.29
46,238
+0.57(+0.12%)
Jan 16, 2020
463.51
467.96
463.51
466.72
51,302
+5.18(+1.12%)
Jan 15, 2020
459.13
465.61
458.40
461.54
58,986
+3.13(+0.68%)
Jan 14, 2020
457.10
460.78
454.96
458.42
63,809
+1.31(+0.29%)
Jan 13, 2020
453.65
457.43
452.66
457.10
114,199
+4.69(+1.04%)
Jan 10, 2020
450.92
453.07
446.13
452.41
69,458
+2.91(+0.65%)
Jan 09, 2020
443.29
452.47
440.92
449.50
52,888
+7.55(+1.71%)
Jan 08, 2020
436.93
442.85
436.21
441.95
70,355
+5.76(+1.32%)
Jan 07, 2020
439.23
440.14
436.07
436.19
66,903
-4.03(-0.92%)
Jan 06, 2020
433.50
440.37
431.92
440.22
65,519
+4.96(+1.14%)
Jan 03, 2020
431.75
437.91
427.36
435.26
78,787
+0.59(+0.14%)
Jan 02, 2020
434.66
435.90
428.07
434.67
52,302
+1.47(+0.34%)
Dec 31, 2019
434.74
435.91
431.02
433.20
67,633
-1.90(-0.44%)
Dec 30, 2019
432.86
435.10
430.74
435.10
46,146
+2.45(+0.57%)
Dec 27, 2019
433.13
436.93
431.14
432.66
56,276
-0.14(-0.03%)
Dec 26, 2019
432.14
435.83
431.76
432.80
31,721
+1.79(+0.41%)
Dec 24, 2019
430.77
431.97
428.73
431.01
15,818
+0.92(+0.21%)
Dec 23, 2019
430.09
431.17
428.04
430.09
93,052
+0.38(+0.09%)
Dec 20, 2019
426.58
430.98
424.34
429.71
125,126
+4.58(+1.08%)
Dec 19, 2019
427.44
429.58
424.36
425.13
65,207
-2.44(-0.57%)
Dec 18, 2019
433.82
433.82
425.46
427.57
102,554
-5.35(-1.23%)
Dec 17, 2019
436.06
436.62
432.44
432.91
56,789
-2.41(-0.55%)
Dec 16, 2019
436.28
438.96
434.41
435.32
67,284
+1.27(+0.29%)
Dec 13, 2019
430.92
435.10
428.96
434.05
71,283
+3.70(+0.86%)
Dec 12, 2019
430.55
432.44
427.96
430.35
49,326
+0.86(+0.20%)
Dec 11, 2019
427.42
430.55
423.78
429.49
66,866
+3.25(+0.76%)
Dec 10, 2019
425.13
428.60
423.31
426.24
52,204
+2.08(+0.49%)
Dec 09, 2019
429.73
430.17
422.82
424.15
112,458
-5.75(-1.34%)
Dec 06, 2019
430.19
433.12
427.67
429.90
83,755
+3.18(+0.75%)
Dec 05, 2019
428.32
428.52
425.20
426.72
119,326
-0.34(-0.08%)
Dec 04, 2019
425.18
432.62
423.60
427.06
135,161
+3.09(+0.73%)
Dec 03, 2019
412.12
424.12
411.21
423.98
48,186
+7.34(+1.76%)
Dec 02, 2019
422.96
425.23
416.57
416.64
51,959
-7.44(-1.76%)
Nov 29, 2019
425.93
426.27
422.79
424.09
29,202
-2.70(-0.63%)
Nov 27, 2019
423.21
427.11
420.65
426.79
44,108
+4.94(+1.17%)
Nov 26, 2019
424.06
428.01
420.25
421.85
99,152
-1.40(-0.33%)
Nov 25, 2019
421.05
427.14
421.05
423.25
77,226
+4.51(+1.08%)
Nov 22, 2019
419.82
422.57
417.11
418.74
116,102
+0.09(+0.02%)
Nov 21, 2019
421.54
421.54
414.88
418.65
110,988
-2.01(-0.48%)
Nov 20, 2019
413.39
423.54
413.39
420.66
127,407
+6.63(+1.60%)
Nov 19, 2019
409.35
415.81
409.01
414.04
66,751
+5.49(+1.34%)
Nov 18, 2019
401.88
409.32
401.88
408.54
99,862
+6.71(+1.67%)
Nov 15, 2019
407.82
408.07
399.62
401.84
175,927
-5.41(-1.33%)
Nov 14, 2019
403.87
408.95
402.18
407.25
151,739
+4.00(+0.99%)
Nov 13, 2019
400.19
404.71
400.19
403.25
92,490
+0.67(+0.17%)
Nov 12, 2019
400.53
404.02
396.81
402.58
83,043
+2.35(+0.59%)
Nov 11, 2019
395.50
402.07
395.30
400.23
131,240
-0.42(-0.11%)
Nov 08, 2019
399.93
402.27
397.78
400.65
99,878
+0.94(+0.23%)
Nov 07, 2019
409.27
411.31
398.62
399.72
86,191
-7.38(-1.81%)
Nov 06, 2019
404.03
409.69
403.73
407.09
95,808
+2.13(+0.53%)
Nov 05, 2019
410.14
414.59
404.20
404.97
123,303
-3.97(-0.97%)
Nov 04, 2019
408.82
410.64
402.14
408.94
132,903
+3.75(+0.93%)
Nov 01, 2019
392.85
407.35
392.85
405.18
66,670
+17.01(+4.38%)
Oct 31, 2019
394.69
394.82
387.86
388.17
127,110
-7.97(-2.01%)
Oct 30, 2019
407.97
411.24
389.25
396.15
124,367
-10.01(-2.47%)
Oct 29, 2019
402.17
412.16
402.17
406.16
62,943
+3.36(+0.83%)
Oct 28, 2019
400.37
406.59
400.37
402.80
77,559
+4.18(+1.05%)
Oct 25, 2019
399.42
402.75
396.84
398.62
43,838
-1.66(-0.41%)
Oct 24, 2019
401.92
403.05
400.20
400.27
92,301
-1.28(-0.32%)
Oct 23, 2019
404.78
407.06
400.12
401.56
51,254
-4.28(-1.05%)
Oct 22, 2019
409.23
411.36
405.44
405.83
57,154
-3.63(-0.89%)
Oct 21, 2019
411.31
412.89
408.92
409.46
66,765
-1.99(-0.48%)
Oct 18, 2019
411.76
412.89
407.11
411.45
52,971
-0.31(-0.08%)
Oct 17, 2019
410.74
413.64
410.03
411.76
44,057
+2.02(+0.49%)
Oct 16, 2019
407.65
409.79
404.49
409.75
102,073
+1.38(+0.34%)
Oct 15, 2019
407.88
411.95
406.79
408.37
49,239
+2.13(+0.52%)
Oct 14, 2019
410.44
412.42
405.11
406.24
105,235
-4.81(-1.17%)
Oct 11, 2019
410.45
415.36
406.85
411.05
139,531
+3.56(+0.87%)
Oct 10, 2019
401.32
409.84
401.32
407.49
105,808
+4.69(+1.16%)
Oct 09, 2019
400.09
405.88
399.74
402.80
64,845
+5.06(+1.27%)
Oct 08, 2019
406.06
406.06
396.85
397.74
95,018
-12.29(-3.00%)
Oct 07, 2019
406.19
413.19
405.91
410.03
143,654
+3.57(+0.88%)
Oct 04, 2019
409.76
411.81
403.08
406.46
58,248
-1.88(-0.46%)
Oct 03, 2019
403.61
409.06
401.65
408.35
104,765
+3.32(+0.82%)
Oct 02, 2019
404.94
406.62
400.09
405.02
137,134
-0.23(-0.06%)
Oct 01, 2019
413.05
416.00
404.42
405.25
110,112
-6.24(-1.52%)
Sep 30, 2019
409.45
412.54
407.29
411.49
145,541
+4.33(+1.06%)
Sep 27, 2019
413.50
414.46
405.35
407.16
70,628
-4.40(-1.07%)
Sep 26, 2019
418.00
418.00
409.61
411.57
72,503
-5.98(-1.43%)
Sep 25, 2019
410.05
419.77
406.91
417.55
131,333
+7.03(+1.71%)
Sep 24, 2019
423.46
427.17
409.47
410.52
132,573
-11.53(-2.73%)
Sep 23, 2019
419.80
423.31
419.72
422.05
117,786
+1.94(+0.46%)
Sep 20, 2019
419.59
423.16
416.12
420.11
225,585
+1.05(+0.25%)
Sep 19, 2019
417.93
421.84
416.05
419.07
132,062
+2.05(+0.49%)
Sep 18, 2019
416.46
417.87
413.01
417.02
110,611
+0.00(+0.00%)
Sep 17, 2019
414.15
420.62
410.33
417.02
109,814
+3.15(+0.76%)
Sep 16, 2019
412.54
418.42
411.14
413.86
86,018
-1.73(-0.42%)
Sep 13, 2019
419.12
421.87
411.96
415.59
123,194
-2.04(-0.49%)
Sep 12, 2019
421.76
421.76
416.46
417.63
147,849
-1.35(-0.32%)
Sep 11, 2019
420.02
424.71
414.40
418.98
116,488
-0.05(-0.01%)
Sep 10, 2019
417.79
421.10
407.54
419.03
143,275
+0.35(+0.08%)
Sep 09, 2019
432.98
433.10
417.69
418.68
117,386
-14.73(-3.40%)
Sep 06, 2019
431.63
435.36
429.05
433.42
134,965
+2.87(+0.67%)
Sep 05, 2019
428.93
432.59
425.33
430.55
173,202
+4.25(+1.00%)
Sep 04, 2019
424.53
427.38
422.25
426.30
130,625
+5.31(+1.26%)
Sep 03, 2019
422.56
424.61
418.33
420.99
111,472
-2.19(-0.52%)
Aug 30, 2019
422.64
424.71
419.88
423.18
81,791
+2.65(+0.63%)
Aug 29, 2019
421.31
422.32
416.97
420.53
112,531
+2.56(+0.61%)
Aug 28, 2019
415.87
419.19
411.60
417.96
138,240
+1.89(+0.45%)
Aug 27, 2019
423.50
423.50
415.90
416.07
147,343
-5.29(-1.26%)
Aug 26, 2019
420.09
424.22
417.79
421.36
75,974
+3.58(+0.86%)
Aug 23, 2019
426.70
429.01
416.19
417.79
83,617
-9.37(-2.19%)
Aug 22, 2019
430.68
431.55
423.94
427.16
112,564
-2.67(-0.62%)
Aug 21, 2019
435.05
435.05
429.74
429.83
122,023
-1.38(-0.32%)
Aug 20, 2019
425.71
434.36
425.71
431.21
126,945
+3.99(+0.93%)
Aug 19, 2019
427.18
429.60
424.77
427.22
94,460
+3.54(+0.84%)
Aug 16, 2019
423.19
426.07
422.54
423.68
256,637
+3.41(+0.81%)
Aug 15, 2019
416.33
421.61
415.11
420.27
119,817
+6.09(+1.47%)
Aug 14, 2019
418.34
421.29
414.11
414.18
160,180
-8.02(-1.90%)
Aug 13, 2019
423.21
426.62
417.09
422.20
200,620
-0.67(-0.16%)
Aug 12, 2019
424.35
427.66
420.68
422.87
132,565
-2.47(-0.58%)
Aug 09, 2019
421.60
427.65
420.46
425.34
116,902
+4.82(+1.15%)
Aug 08, 2019
417.22
423.69
417.22
420.53
185,710
+5.85(+1.41%)
Aug 07, 2019
406.54
414.88
404.33
414.68
170,798
+6.75(+1.66%)
Aug 06, 2019
405.89
408.65
402.82
407.92
115,964
+7.48(+1.87%)
Aug 05, 2019
401.38
405.17
397.44
400.44
168,310
-1.62(-0.40%)
Aug 02, 2019
398.78
404.04
397.47
402.05
89,265
+1.49(+0.37%)
Aug 01, 2019
399.79
404.82
399.20
400.57
160,694
+1.38(+0.35%)
Jul 31, 2019
396.05
403.81
393.69
399.19
159,827
+2.94(+0.74%)
Jul 30, 2019
389.94
396.28
388.65
396.24
172,219
+6.25(+1.60%)
Jul 29, 2019
383.05
390.30
379.92
389.99
154,326
+9.89(+2.60%)
Jul 26, 2019
373.67
381.57
367.24
380.10
202,599
+12.07(+3.28%)
Jul 25, 2019
367.02
368.63
363.92
368.03
122,618
+1.56(+0.42%)
Jul 24, 2019
365.25
367.18
361.93
366.48
139,586
+0.80(+0.22%)
Jul 23, 2019
364.37
366.70
363.40
365.68
102,664
+1.80(+0.50%)
Jul 22, 2019
366.44
367.87
363.65
363.88
48,166
-1.29(-0.35%)
Jul 19, 2019
370.68
372.13
364.56
365.17
89,570
-4.18(-1.13%)
Jul 18, 2019
367.88
371.58
366.44
369.34
49,005
+1.34(+0.36%)
Jul 17, 2019
368.95
368.95
365.98
368.00
108,126
-1.13(-0.31%)
Jul 16, 2019
370.80
371.53
368.72
369.13
70,136
-1.12(-0.30%)
Jul 15, 2019
376.60
376.60
369.95
370.26
79,451
-6.12(-1.62%)
Jul 12, 2019
374.21
378.75
373.73
376.37
100,335
+2.19(+0.58%)
Jul 11, 2019
365.18
374.23
362.73
374.19
134,578
+10.49(+2.88%)
Jul 10, 2019
363.37
365.28
361.64
363.70
88,403
+1.20(+0.33%)
Jul 09, 2019
362.60
363.55
359.01
362.50
167,765
-2.04(-0.56%)
Jul 08, 2019
364.68
366.28
359.80
364.54
82,824
-1.10(-0.30%)
Jul 05, 2019
363.37
366.98
361.87
365.64
82,766
+1.28(+0.35%)
Jul 03, 2019
360.79
364.62
359.96
364.36
79,110
+5.38(+1.50%)
Jul 02, 2019
358.67
360.19
354.09
358.98
107,085
+0.02(+0.01%)
Jul 01, 2019
358.42
360.92
353.81
358.96
102,829
+3.64(+1.03%)
Jun 28, 2019
350.08
358.81
348.55
355.32
157,713
+8.16(+2.35%)
Jun 27, 2019
345.20
347.77
342.60
347.16
71,797
+2.63(+0.76%)
Jun 26, 2019
345.35
351.44
340.73
344.53
74,034
+1.14(+0.33%)
Jun 25, 2019
349.86
349.86
341.81
343.38
172,609
-5.57(-1.60%)
Jun 24, 2019
351.51
351.51
346.97
348.96
92,328
-1.78(-0.51%)
Jun 21, 2019
346.85
351.70
345.20
350.74
161,470
+4.51(+1.30%)
Jun 20, 2019
348.49
348.93
342.23
346.23
74,720
+2.02(+0.59%)
Jun 19, 2019
340.16
344.59
338.89
344.21
81,872
+4.05(+1.19%)
Jun 18, 2019
341.03
343.95
338.95
340.16
65,778
+0.03(+0.01%)
Jun 17, 2019
341.40
344.12
338.60
340.13
75,442
-1.22(-0.36%)
Jun 14, 2019
341.24
342.91
338.62
341.36
50,878
+0.17(+0.05%)
Jun 13, 2019
343.58
343.85
338.94
341.19
51,538
-1.03(-0.30%)
Jun 12, 2019
340.00
342.69
338.19
342.22
63,579
+1.17(+0.34%)
Jun 11, 2019
349.01
349.01
340.80
341.05
84,227
-6.17(-1.78%)
Jun 10, 2019
344.03
348.82
343.03
347.23
77,132
+4.58(+1.34%)
Jun 07, 2019
338.74
343.12
337.35
342.65
86,422
+5.64(+1.67%)
Jun 06, 2019
335.38
337.23
333.26
337.00
115,941
+2.03(+0.61%)
Jun 05, 2019
331.84
334.98
329.11
334.98
196,299
+4.20(+1.27%)
Jun 04, 2019
326.22
331.21
326.06
330.78
82,946
+7.59(+2.35%)
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.