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
Paycom Software Inc
(NY:
PAYC
)
180.29
-1.99 (-1.09%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 08, 2023
270.33
273.67
268.33
272.50
743,709
+1.74(+0.64%)
May 05, 2023
279.27
281.19
265.83
270.77
1,313,182
-7.31(-2.63%)
May 04, 2023
295.00
302.00
277.59
278.08
1,111,133
-13.62(-4.67%)
May 03, 2023
289.16
298.65
288.02
291.69
1,503,918
+4.92(+1.71%)
May 02, 2023
294.03
294.03
282.93
286.78
988,504
-8.74(-2.96%)
May 01, 2023
288.38
298.49
286.13
295.52
674,477
+7.13(+2.47%)
Apr 28, 2023
284.51
291.54
279.89
288.38
950,723
+1.46(+0.51%)
Apr 27, 2023
285.74
288.16
282.65
286.93
374,471
+3.18(+1.12%)
Apr 26, 2023
290.41
291.00
281.69
283.75
413,625
-2.99(-1.04%)
Apr 25, 2023
293.32
295.33
286.55
286.74
438,134
-9.76(-3.29%)
Apr 24, 2023
299.52
299.83
291.32
296.50
320,780
-2.00(-0.67%)
Apr 21, 2023
299.54
300.20
296.57
298.50
302,653
+0.73(+0.24%)
Apr 20, 2023
299.74
300.87
296.31
297.77
393,539
-5.11(-1.69%)
Apr 19, 2023
301.61
304.00
300.86
302.88
307,266
-0.30(-0.10%)
Apr 18, 2023
310.02
310.02
299.97
303.17
365,174
-1.98(-0.65%)
Apr 17, 2023
301.67
306.37
299.95
305.15
350,216
+4.07(+1.35%)
Apr 14, 2023
298.48
302.71
293.66
301.08
468,334
+0.22(+0.07%)
Apr 13, 2023
294.00
301.69
294.00
300.86
423,332
+8.66(+2.96%)
Apr 12, 2023
297.56
301.27
291.89
292.20
330,875
-1.69(-0.57%)
Apr 11, 2023
290.64
296.56
289.64
293.89
413,442
+1.52(+0.52%)
Apr 10, 2023
284.56
293.80
281.84
292.37
416,440
+4.90(+1.70%)
Apr 06, 2023
281.55
287.93
276.65
287.47
519,341
+3.82(+1.35%)
Apr 05, 2023
289.01
291.25
279.45
283.65
486,388
-7.13(-2.45%)
Apr 04, 2023
298.56
298.69
289.14
290.78
366,168
-5.80(-1.96%)
Apr 03, 2023
298.36
299.90
291.98
296.58
396,067
-5.35(-1.77%)
Mar 31, 2023
295.85
304.01
295.08
301.93
536,788
+7.67(+2.61%)
Mar 30, 2023
290.49
301.69
290.17
294.26
938,079
+10.35(+3.65%)
Mar 29, 2023
274.84
284.18
272.67
283.92
518,525
+12.75(+4.70%)
Mar 28, 2023
269.94
272.06
268.24
271.16
297,267
+0.55(+0.20%)
Mar 27, 2023
271.50
275.66
269.04
270.62
305,016
+0.91(+0.34%)
Mar 24, 2023
270.87
270.95
266.17
269.70
315,352
-0.75(-0.28%)
Mar 23, 2023
267.66
272.21
265.33
270.46
451,475
+5.43(+2.05%)
Mar 22, 2023
274.52
274.65
264.81
265.03
336,839
-10.43(-3.79%)
Mar 21, 2023
269.46
276.12
268.66
275.45
547,633
+6.93(+2.58%)
Mar 20, 2023
272.92
273.88
267.16
268.52
517,642
-6.53(-2.37%)
Mar 17, 2023
277.87
281.25
273.20
275.05
648,788
-3.10(-1.11%)
Mar 16, 2023
276.07
280.13
272.01
278.15
411,304
+2.17(+0.78%)
Mar 15, 2023
275.45
279.74
273.55
275.98
378,911
-2.61(-0.94%)
Mar 14, 2023
278.58
281.46
273.87
278.59
370,024
+5.93(+2.17%)
Mar 13, 2023
268.87
278.53
263.85
272.66
705,504
+1.25(+0.46%)
Mar 10, 2023
282.37
282.80
267.84
271.41
708,911
-12.39(-4.36%)
Mar 09, 2023
285.13
291.35
283.05
283.80
444,991
-3.06(-1.07%)
Mar 08, 2023
284.62
287.65
282.90
286.86
372,061
+1.42(+0.50%)
Mar 07, 2023
290.95
292.89
285.43
285.44
338,779
-5.29(-1.82%)
Mar 06, 2023
292.79
297.12
290.45
290.73
467,098
+1.18(+0.41%)
Mar 03, 2023
286.80
291.01
286.59
289.55
783,130
+4.17(+1.46%)
Mar 02, 2023
281.45
287.53
280.78
285.38
467,515
+2.81(+0.99%)
Mar 01, 2023
286.44
288.45
282.22
282.56
534,577
-4.52(-1.57%)
Feb 28, 2023
291.96
295.21
286.77
287.08
658,511
-5.02(-1.72%)
Feb 27, 2023
294.65
294.83
291.40
292.11
484,194
+0.69(+0.24%)
Feb 24, 2023
293.34
293.77
289.79
291.41
315,498
-6.47(-2.17%)
Feb 23, 2023
300.42
300.95
292.41
297.88
240,375
+0.98(+0.33%)
Feb 22, 2023
297.95
302.37
295.59
296.90
495,819
+2.41(+0.82%)
Feb 21, 2023
296.88
299.05
294.07
294.48
468,553
-7.33(-2.43%)
Feb 17, 2023
303.65
303.65
296.24
301.81
972,937
-3.54(-1.16%)
Feb 16, 2023
307.88
314.05
304.87
305.35
602,022
-12.46(-3.92%)
Feb 15, 2023
321.10
324.19
315.74
317.81
642,456
-4.66(-1.44%)
Feb 14, 2023
317.52
324.20
317.52
322.47
628,542
+1.93(+0.60%)
Feb 13, 2023
317.12
321.54
315.06
320.54
454,969
+5.62(+1.79%)
Feb 10, 2023
316.82
318.20
311.36
314.92
482,553
-5.35(-1.67%)
Feb 09, 2023
324.86
327.83
318.69
320.28
1,025,772
+1.26(+0.40%)
Feb 08, 2023
327.74
328.45
310.06
319.01
1,547,112
-23.15(-6.77%)
Feb 07, 2023
326.12
345.02
323.10
342.17
507,725
+14.73(+4.50%)
Feb 06, 2023
330.45
333.52
326.43
327.44
582,292
-7.70(-2.30%)
Feb 03, 2023
340.22
348.11
334.65
335.13
390,428
-14.87(-4.25%)
Feb 02, 2023
349.46
359.88
346.78
350.00
587,360
+11.56(+3.42%)
Feb 01, 2023
321.86
340.70
321.34
338.44
641,249
+16.71(+5.20%)
Jan 31, 2023
315.58
321.73
313.90
321.73
375,474
+8.12(+2.59%)
Jan 30, 2023
315.27
320.62
313.49
313.60
256,204
-6.44(-2.01%)
Jan 27, 2023
316.05
323.17
315.60
320.04
356,125
+0.77(+0.24%)
Jan 26, 2023
317.09
320.21
312.80
319.26
248,520
+6.81(+2.18%)
Jan 25, 2023
308.71
314.06
295.89
312.45
414,312
-5.28(-1.66%)
Jan 24, 2023
317.20
320.62
315.80
317.73
267,524
-2.13(-0.67%)
Jan 23, 2023
311.18
321.08
308.80
319.87
342,780
+8.55(+2.75%)
Jan 20, 2023
303.17
311.96
302.04
311.32
294,624
+8.60(+2.84%)
Jan 19, 2023
304.81
308.28
301.74
302.72
267,163
-6.92(-2.24%)
Jan 18, 2023
312.21
318.98
308.10
309.64
529,628
+1.46(+0.47%)
Jan 17, 2023
302.37
310.52
300.08
308.18
463,475
+5.80(+1.92%)
Jan 13, 2023
297.65
303.77
297.00
302.38
418,597
+0.18(+0.06%)
Jan 12, 2023
304.31
307.99
296.81
302.20
423,439
+0.03(+0.01%)
Jan 11, 2023
300.17
303.54
298.51
302.17
393,018
+5.87(+1.98%)
Jan 10, 2023
287.54
298.16
283.77
296.30
663,832
+5.71(+1.97%)
Jan 09, 2023
287.61
295.78
286.27
290.59
1,106,993
+5.90(+2.07%)
Jan 06, 2023
295.59
295.59
282.30
284.69
1,130,119
-7.92(-2.71%)
Jan 05, 2023
296.16
296.47
289.96
292.61
477,906
-9.22(-3.05%)
Jan 04, 2023
305.27
306.29
299.35
301.82
436,086
-0.73(-0.24%)
Jan 03, 2023
314.43
316.20
299.94
302.55
253,411
-5.64(-1.83%)
Dec 30, 2022
304.63
308.51
303.11
308.19
319,937
-1.55(-0.50%)
Dec 29, 2022
305.10
310.85
300.05
309.74
349,912
+9.18(+3.05%)
Dec 28, 2022
299.10
303.01
297.08
300.56
348,949
+1.00(+0.33%)
Dec 27, 2022
302.42
302.83
296.40
299.56
213,759
-3.53(-1.16%)
Dec 23, 2022
299.59
303.48
295.48
303.08
228,836
+1.37(+0.45%)
Dec 22, 2022
302.31
302.92
292.41
301.71
428,502
-6.52(-2.12%)
Dec 21, 2022
302.15
309.84
297.46
308.24
282,681
+6.50(+2.15%)
Dec 20, 2022
304.26
309.46
299.80
301.74
424,489
-5.73(-1.86%)
Dec 19, 2022
308.76
310.70
304.98
307.47
421,383
-1.80(-0.58%)
Dec 16, 2022
310.98
313.18
304.06
309.27
526,801
-3.51(-1.12%)
Dec 15, 2022
319.30
320.97
311.33
312.78
337,450
-12.70(-3.90%)
Dec 14, 2022
325.91
332.00
322.17
325.48
451,359
-1.04(-0.32%)
Dec 13, 2022
340.03
343.62
322.39
326.52
677,066
+2.81(+0.87%)
Dec 12, 2022
312.17
329.02
311.58
323.71
537,398
+11.73(+3.76%)
Dec 09, 2022
315.51
321.13
311.51
311.98
378,715
-4.60(-1.45%)
Dec 08, 2022
309.17
318.76
306.07
316.58
409,258
+9.72(+3.17%)
Dec 07, 2022
310.53
312.62
304.13
306.86
450,226
-3.68(-1.18%)
Dec 06, 2022
313.52
313.52
303.68
310.53
379,765
-2.78(-0.89%)
Dec 05, 2022
332.94
335.05
309.65
313.31
497,862
-24.23(-7.18%)
Dec 02, 2022
335.66
341.15
331.88
337.55
292,886
-6.31(-1.83%)
Dec 01, 2022
335.83
346.59
334.61
343.85
560,780
+7.07(+2.10%)
Nov 30, 2022
318.63
337.52
315.91
336.78
701,403
+17.00(+5.32%)
Nov 29, 2022
323.33
326.19
317.54
319.78
257,744
-3.23(-1.00%)
Nov 28, 2022
321.63
329.06
321.45
323.01
277,854
-1.86(-0.57%)
Nov 25, 2022
324.76
326.19
321.66
324.86
125,583
-0.11(-0.03%)
Nov 23, 2022
317.23
327.08
313.03
324.97
193,005
+7.78(+2.45%)
Nov 22, 2022
312.64
317.32
306.48
317.20
248,646
+4.21(+1.35%)
Nov 21, 2022
310.86
315.81
308.91
312.99
353,226
-1.24(-0.39%)
Nov 18, 2022
323.33
323.33
305.81
314.23
635,828
-1.94(-0.61%)
Nov 17, 2022
327.74
329.20
313.12
316.16
555,070
-19.22(-5.73%)
Nov 16, 2022
340.46
342.87
333.50
335.38
479,469
-9.44(-2.74%)
Nov 15, 2022
338.68
347.51
336.50
344.82
450,214
+17.25(+5.27%)
Nov 14, 2022
333.71
336.73
325.25
327.56
339,458
-10.46(-3.09%)
Nov 11, 2022
328.45
345.44
325.30
338.02
602,183
+10.53(+3.21%)
Nov 10, 2022
318.72
334.47
318.72
327.50
661,267
+30.03(+10.10%)
Nov 09, 2022
299.49
299.49
291.16
297.46
382,406
-5.31(-1.75%)
Nov 08, 2022
296.03
307.21
288.70
302.78
473,016
+8.59(+2.92%)
Nov 07, 2022
306.63
306.63
289.25
294.19
791,153
-9.92(-3.26%)
Nov 04, 2022
327.75
327.75
293.79
304.11
881,177
-19.99(-6.17%)
Nov 03, 2022
312.41
335.89
310.54
324.10
586,455
+9.81(+3.12%)
Nov 02, 2022
340.82
340.88
313.84
314.29
755,715
-26.08(-7.66%)
Nov 01, 2022
350.79
351.51
336.11
340.37
669,720
-3.27(-0.95%)
Oct 31, 2022
337.26
345.87
335.11
343.63
528,840
+4.35(+1.28%)
Oct 28, 2022
331.92
339.33
326.47
339.29
352,795
+7.76(+2.34%)
Oct 27, 2022
332.45
337.50
329.40
331.53
240,507
+2.75(+0.84%)
Oct 26, 2022
326.27
340.25
325.81
328.78
280,375
-6.08(-1.82%)
Oct 25, 2022
323.12
335.41
323.12
334.86
313,853
+13.05(+4.06%)
Oct 24, 2022
322.93
322.93
309.08
321.81
316,431
+1.00(+0.31%)
Oct 21, 2022
315.95
321.80
307.94
320.80
301,355
+4.67(+1.48%)
Oct 20, 2022
318.90
326.94
312.05
316.13
351,663
-2.18(-0.68%)
Oct 19, 2022
322.28
323.53
312.76
318.31
222,336
-8.58(-2.63%)
Oct 18, 2022
324.96
330.90
319.68
326.89
368,004
+13.39(+4.27%)
Oct 17, 2022
307.26
318.25
306.90
313.50
352,390
+16.81(+5.67%)
Oct 14, 2022
313.97
318.60
296.05
296.69
382,124
-14.61(-4.69%)
Oct 13, 2022
299.11
313.36
294.53
311.30
413,599
+2.06(+0.66%)
Oct 12, 2022
317.50
319.43
308.18
309.24
467,876
-8.00(-2.52%)
Oct 11, 2022
321.35
325.07
309.32
317.24
448,746
-4.53(-1.41%)
Oct 10, 2022
336.88
336.88
314.70
321.76
370,698
-14.32(-4.26%)
Oct 07, 2022
344.16
345.50
335.05
336.09
398,653
-15.10(-4.30%)
Oct 06, 2022
348.30
354.42
342.37
351.18
505,394
+1.92(+0.55%)
Oct 05, 2022
341.57
354.75
341.42
349.27
291,020
+2.04(+0.59%)
Oct 04, 2022
345.42
351.69
343.64
347.23
390,632
+12.89(+3.86%)
Oct 03, 2022
330.52
336.78
325.58
334.34
347,273
+6.61(+2.02%)
Sep 30, 2022
331.46
338.59
327.46
327.73
390,484
-4.41(-1.33%)
Sep 29, 2022
334.90
336.41
330.36
332.14
358,512
-7.30(-2.15%)
Sep 28, 2022
326.58
341.19
324.23
339.44
319,513
+13.40(+4.11%)
Sep 27, 2022
324.52
329.64
321.80
326.05
217,875
+7.31(+2.29%)
Sep 26, 2022
322.37
329.56
318.07
318.74
322,024
-4.79(-1.48%)
Sep 23, 2022
321.48
324.86
315.21
323.52
437,670
-2.69(-0.83%)
Sep 22, 2022
339.75
340.69
324.23
326.21
362,391
-14.72(-4.32%)
Sep 21, 2022
347.59
353.35
340.30
340.93
199,320
-3.62(-1.05%)
Sep 20, 2022
346.60
349.18
342.36
344.55
209,394
-4.50(-1.29%)
Sep 19, 2022
343.81
349.67
343.81
349.05
203,421
+1.84(+0.53%)
Sep 16, 2022
344.84
350.31
340.74
347.21
438,186
-1.97(-0.56%)
Sep 15, 2022
357.54
364.32
347.33
349.18
320,866
-12.37(-3.42%)
Sep 14, 2022
362.56
366.83
356.27
361.55
285,002
+2.65(+0.74%)
Sep 13, 2022
358.01
362.94
356.10
358.90
263,413
-14.22(-3.81%)
Sep 12, 2022
369.00
373.27
366.19
373.12
299,665
+5.48(+1.49%)
Sep 09, 2022
364.69
370.32
364.37
367.64
269,170
+5.57(+1.54%)
Sep 08, 2022
351.19
362.50
349.59
362.07
263,187
+8.34(+2.36%)
Sep 07, 2022
344.69
355.07
343.09
353.73
195,249
+10.17(+2.96%)
Sep 06, 2022
342.60
344.82
338.25
343.56
260,105
+1.45(+0.42%)
Sep 02, 2022
348.70
350.76
339.14
342.11
345,997
-2.10(-0.61%)
Sep 01, 2022
346.08
346.48
335.27
344.20
282,838
-4.60(-1.32%)
Aug 31, 2022
358.19
359.92
348.60
348.80
389,573
-6.05(-1.70%)
Aug 30, 2022
352.25
355.33
346.42
354.85
345,464
+6.07(+1.74%)
Aug 29, 2022
351.97
355.73
348.48
348.78
317,526
-9.36(-2.61%)
Aug 26, 2022
370.90
372.43
357.72
358.13
270,172
-13.45(-3.62%)
Aug 25, 2022
372.26
376.11
366.89
371.58
227,572
+2.67(+0.72%)
Aug 24, 2022
369.59
375.64
368.48
368.91
237,221
+2.74(+0.75%)
Aug 23, 2022
365.50
370.95
364.30
366.17
302,823
+0.80(+0.22%)
Aug 22, 2022
367.47
369.99
362.22
365.38
359,760
-9.06(-2.42%)
Aug 19, 2022
379.64
381.91
374.15
374.43
435,298
-9.92(-2.58%)
Aug 18, 2022
388.01
390.64
383.11
384.36
266,974
-3.65(-0.94%)
Aug 17, 2022
389.50
393.45
385.81
388.01
336,644
-6.27(-1.59%)
Aug 16, 2022
395.26
398.65
390.28
394.28
300,784
-1.91(-0.48%)
Aug 15, 2022
389.15
400.03
389.15
396.18
442,657
+4.97(+1.27%)
Aug 12, 2022
375.42
391.29
373.45
391.22
544,574
+15.90(+4.24%)
Aug 11, 2022
379.95
381.80
373.27
375.32
413,357
+0.57(+0.15%)
Aug 10, 2022
381.38
382.17
371.37
374.75
409,695
+5.80(+1.57%)
Aug 09, 2022
363.79
373.50
357.97
368.95
467,810
+3.48(+0.95%)
Aug 08, 2022
366.75
373.51
364.90
365.47
367,140
-2.01(-0.55%)
Aug 05, 2022
351.54
371.18
351.54
367.48
562,920
+9.18(+2.56%)
Aug 04, 2022
348.74
359.03
347.61
358.30
413,237
+8.38(+2.40%)
Aug 03, 2022
345.62
361.61
340.14
349.92
1,053,083
+14.37(+4.28%)
Aug 02, 2022
326.98
339.43
326.98
335.55
522,805
+5.76(+1.75%)
Aug 01, 2022
327.70
334.74
321.43
329.79
499,392
+1.56(+0.47%)
Jul 29, 2022
325.29
328.49
319.52
328.23
438,661
+3.89(+1.20%)
Jul 28, 2022
318.19
326.15
303.30
324.34
764,702
+6.33(+1.99%)
Jul 27, 2022
307.99
319.79
305.36
318.01
362,389
+17.17(+5.71%)
Jul 26, 2022
314.28
314.28
297.40
300.84
491,958
-14.03(-4.46%)
Jul 25, 2022
317.81
317.81
311.77
314.87
260,375
-7.44(-2.31%)
Jul 22, 2022
328.70
332.45
319.37
322.31
289,209
-6.40(-1.95%)
Jul 21, 2022
321.97
329.49
320.98
328.71
276,379
+4.99(+1.54%)
Jul 20, 2022
310.53
328.78
309.85
323.72
420,473
+14.36(+4.64%)
Jul 19, 2022
301.92
310.01
297.17
309.36
374,176
+11.63(+3.91%)
Jul 18, 2022
302.82
310.27
296.75
297.73
300,752
-2.04(-0.68%)
Jul 15, 2022
293.54
300.38
290.28
299.77
325,537
+11.01(+3.81%)
Jul 14, 2022
289.71
291.19
279.45
288.75
372,517
-4.61(-1.57%)
Jul 13, 2022
287.54
300.44
285.00
293.36
308,575
-1.41(-0.48%)
Jul 12, 2022
317.81
320.93
290.70
294.77
665,321
-22.98(-7.23%)
Jul 11, 2022
316.84
320.68
311.31
317.75
259,007
-3.33(-1.04%)
Jul 08, 2022
316.83
327.64
315.87
321.08
336,369
-2.70(-0.83%)
Jul 07, 2022
308.88
326.11
308.88
323.78
472,677
+13.18(+4.24%)
Jul 06, 2022
310.52
314.68
306.81
310.60
395,578
-0.55(-0.18%)
Jul 05, 2022
285.46
311.85
282.61
311.15
512,870
+21.97(+7.60%)
Jul 01, 2022
278.77
289.57
277.95
289.18
303,301
+10.98(+3.94%)
Jun 30, 2022
278.62
281.30
271.50
278.20
386,316
-4.03(-1.43%)
Jun 29, 2022
284.45
286.86
278.31
282.24
287,249
-2.44(-0.86%)
Jun 28, 2022
296.64
300.71
284.56
284.68
273,956
-13.35(-4.48%)
Jun 27, 2022
304.31
309.47
297.26
298.03
316,406
-6.41(-2.10%)
Jun 24, 2022
288.21
304.85
288.21
304.44
513,480
+20.25(+7.13%)
Jun 23, 2022
274.62
285.69
270.98
284.18
308,816
+12.88(+4.75%)
Jun 22, 2022
267.34
274.41
267.34
271.30
205,928
+1.17(+0.43%)
Jun 21, 2022
268.15
275.61
267.52
270.13
347,767
+7.11(+2.70%)
Jun 17, 2022
259.75
267.33
259.75
263.02
657,627
+4.83(+1.87%)
Jun 16, 2022
263.96
265.98
254.07
258.19
481,462
-13.75(-5.06%)
Jun 15, 2022
272.94
277.28
265.19
271.95
358,012
+3.35(+1.25%)
Jun 14, 2022
267.39
272.18
265.64
268.60
360,957
+1.94(+0.73%)
Jun 13, 2022
279.44
285.29
266.34
266.67
384,548
-25.71(-8.79%)
Jun 10, 2022
295.82
296.75
284.15
292.38
366,596
-7.96(-2.65%)
Jun 09, 2022
307.81
312.11
299.94
300.33
393,005
-9.53(-3.08%)
Jun 08, 2022
306.54
311.26
302.87
309.87
405,581
+4.66(+1.53%)
Jun 07, 2022
297.41
307.62
295.31
305.21
254,342
+5.26(+1.75%)
Jun 06, 2022
300.47
302.52
293.83
299.94
406,762
+3.47(+1.17%)
Jun 03, 2022
293.71
300.29
292.26
296.48
321,547
-4.55(-1.51%)
Jun 02, 2022
280.34
301.28
280.25
301.03
371,024
+20.78(+7.41%)
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.