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
Polypid Ltd
(NQ:
PYPD
)
4.500
UNCHANGED
Streaming Delayed Price
Updated: 2:07 PM EDT, May 30, 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 28, 2021
281.10
286.05
278.10
285.00
475
+8.10(+2.93%)
May 27, 2021
280.80
287.70
276.90
276.90
2,952
-4.80(-1.70%)
May 26, 2021
280.20
285.00
277.80
281.70
633
+1.50(+0.54%)
May 25, 2021
285.00
285.00
279.30
280.20
1,655
-4.80(-1.68%)
May 24, 2021
285.00
285.30
279.90
285.00
2,844
+0.00(+0.00%)
May 21, 2021
284.40
286.50
279.75
285.00
1,529
+3.90(+1.39%)
May 20, 2021
277.50
285.00
277.50
281.10
1,068
-5.10(-1.78%)
May 19, 2021
285.00
288.00
270.00
286.20
3,284
+10.20(+3.70%)
May 18, 2021
273.75
286.18
273.75
276.00
964
+1.80(+0.66%)
May 17, 2021
273.00
274.20
271.50
274.20
410
+2.70(+0.99%)
May 14, 2021
255.90
274.20
255.90
271.50
686
+19.50(+7.74%)
May 13, 2021
267.00
272.31
252.00
252.00
1,411
-18.00(-6.67%)
May 12, 2021
261.60
273.00
252.00
270.00
1,396
+9.00(+3.45%)
May 11, 2021
267.90
270.30
258.90
261.00
1,147
-10.50(-3.87%)
May 10, 2021
275.40
275.40
264.00
271.50
781
+8.10(+3.08%)
May 07, 2021
264.00
276.90
262.80
263.40
1,510
-2.10(-0.79%)
May 06, 2021
276.30
280.77
265.50
265.50
1,540
-14.25(-5.09%)
May 05, 2021
277.50
280.50
273.89
279.75
916
+6.15(+2.25%)
May 04, 2021
282.00
282.00
273.00
273.60
400
-11.40(-4.00%)
May 03, 2021
285.00
288.50
278.85
285.00
670
+9.00(+3.26%)
Apr 30, 2021
276.30
278.99
276.00
276.00
256
-4.50(-1.60%)
Apr 29, 2021
282.30
285.00
276.30
280.50
1,261
-3.30(-1.16%)
Apr 28, 2021
282.00
283.80
276.00
283.80
1,271
+6.30(+2.27%)
Apr 27, 2021
274.80
285.00
274.80
277.50
427
+1.50(+0.54%)
Apr 26, 2021
282.00
284.40
273.00
276.00
1,373
-3.00(-1.08%)
Apr 23, 2021
269.85
282.00
269.85
279.00
206
-2.70(-0.96%)
Apr 22, 2021
280.50
282.00
275.70
281.70
881
+3.60(+1.29%)
Apr 21, 2021
270.00
281.10
270.00
278.10
880
-9.60(-3.34%)
Apr 20, 2021
292.80
298.20
279.63
287.70
1,113
-4.80(-1.64%)
Apr 19, 2021
295.20
297.60
292.50
292.50
1,231
-7.20(-2.40%)
Apr 16, 2021
300.00
303.00
290.70
299.70
773
+2.70(+0.91%)
Apr 15, 2021
282.30
302.10
282.30
297.00
2,433
+20.70(+7.49%)
Apr 14, 2021
287.10
287.10
276.30
276.30
136
-10.80(-3.76%)
Apr 13, 2021
278.10
288.90
270.00
287.10
591
+8.40(+3.01%)
Apr 12, 2021
270.30
279.90
270.00
278.70
535
-1.20(-0.43%)
Apr 09, 2021
270.90
281.70
270.44
279.90
393
+5.70(+2.08%)
Apr 08, 2021
286.20
286.20
270.00
274.20
679
-6.00(-2.14%)
Apr 07, 2021
287.40
287.40
278.40
280.20
289
-9.60(-3.31%)
Apr 06, 2021
283.50
290.70
282.00
289.80
552
+7.80(+2.77%)
Apr 05, 2021
291.90
294.00
282.00
282.00
497
-7.80(-2.69%)
Apr 01, 2021
275.40
292.50
275.10
289.80
833
+15.00(+5.46%)
Mar 31, 2021
276.00
276.30
262.50
274.80
820
+7.20(+2.69%)
Mar 30, 2021
273.00
273.00
258.00
267.60
1,772
-4.80(-1.76%)
Mar 29, 2021
285.00
288.90
268.50
272.40
2,018
-11.10(-3.92%)
Mar 26, 2021
285.60
292.82
277.50
283.50
2,523
-6.90(-2.38%)
Mar 25, 2021
301.80
301.80
285.00
290.40
821
-6.30(-2.12%)
Mar 24, 2021
291.30
301.35
285.00
296.70
1,450
-0.30(-0.10%)
Mar 23, 2021
303.30
303.45
294.00
297.00
727
-1.50(-0.50%)
Mar 22, 2021
302.40
304.90
294.00
298.50
964
+1.20(+0.40%)
Mar 19, 2021
306.60
311.40
291.90
297.30
1,900
-12.90(-4.16%)
Mar 18, 2021
308.70
314.40
302.15
310.20
426
-4.20(-1.34%)
Mar 17, 2021
307.50
315.00
297.00
314.40
556
+6.60(+2.14%)
Mar 16, 2021
312.00
316.05
304.20
307.80
1,869
-2.10(-0.68%)
Mar 15, 2021
316.80
320.40
309.60
309.90
2,276
-5.10(-1.62%)
Mar 12, 2021
310.80
321.00
309.30
315.00
2,780
+0.30(+0.10%)
Mar 11, 2021
315.00
321.00
309.90
314.70
4,056
+5.70(+1.84%)
Mar 10, 2021
312.00
321.00
303.00
309.00
1,259
-3.30(-1.06%)
Mar 09, 2021
309.00
318.90
307.50
312.30
2,951
+7.80(+2.56%)
Mar 08, 2021
314.70
318.00
302.10
304.50
1,186
-6.30(-2.03%)
Mar 05, 2021
315.30
321.03
298.50
310.80
2,090
-10.20(-3.18%)
Mar 04, 2021
336.00
336.30
297.00
321.00
2,925
-15.30(-4.55%)
Mar 03, 2021
349.80
371.03
332.10
336.30
1,713
-16.50(-4.68%)
Mar 02, 2021
340.20
357.45
339.30
352.80
243
+14.40(+4.26%)
Mar 01, 2021
322.20
360.90
322.20
338.40
2,890
+3.60(+1.08%)
Feb 26, 2021
323.70
356.70
322.50
334.80
3,626
+9.30(+2.86%)
Feb 25, 2021
360.00
360.00
324.30
325.50
3,049
-39.00(-10.70%)
Feb 24, 2021
372.00
381.45
362.10
364.50
1,186
-6.90(-1.86%)
Feb 23, 2021
390.00
395.70
357.00
371.40
3,302
-45.30(-10.87%)
Feb 22, 2021
422.40
437.18
409.80
416.70
1,326
-3.30(-0.79%)
Feb 19, 2021
419.70
420.30
414.60
420.00
1,726
+12.60(+3.09%)
Feb 18, 2021
425.10
425.10
398.10
407.40
2,896
-22.20(-5.17%)
Feb 17, 2021
435.90
465.00
424.50
429.60
2,419
-16.20(-3.63%)
Feb 16, 2021
450.00
459.90
435.00
445.80
9,391
-8.70(-1.91%)
Feb 12, 2021
474.30
478.50
451.80
454.50
3,676
-10.50(-2.26%)
Feb 11, 2021
457.50
495.00
424.80
465.00
21,776
+52.80(+12.81%)
Feb 10, 2021
390.00
424.20
384.30
412.20
12,336
+29.70(+7.76%)
Feb 09, 2021
330.30
385.50
324.90
382.50
8,595
+49.20(+14.76%)
Feb 08, 2021
302.10
341.70
300.00
333.30
6,506
+36.00(+12.11%)
Feb 05, 2021
290.10
297.30
285.60
297.30
2,476
+6.60(+2.27%)
Feb 04, 2021
275.70
293.40
273.93
290.70
2,983
+15.30(+5.56%)
Feb 03, 2021
295.20
305.81
270.00
275.40
13,173
-15.30(-5.26%)
Feb 02, 2021
280.50
300.00
280.50
290.70
2,886
+9.90(+3.53%)
Feb 01, 2021
285.00
285.00
272.10
280.80
1,565
-0.90(-0.32%)
Jan 29, 2021
276.30
282.60
269.70
281.70
2,496
+5.70(+2.07%)
Jan 28, 2021
293.10
299.70
273.30
276.00
2,307
-22.50(-7.54%)
Jan 27, 2021
285.90
300.00
285.90
298.50
1,387
+1.50(+0.51%)
Jan 26, 2021
306.00
313.50
283.50
297.00
6,363
-11.40(-3.70%)
Jan 25, 2021
304.50
311.10
295.50
308.40
2,278
+9.30(+3.11%)
Jan 22, 2021
309.30
318.00
296.10
299.10
2,120
-13.20(-4.23%)
Jan 21, 2021
319.80
324.00
300.00
312.30
3,540
-2.10(-0.67%)
Jan 20, 2021
312.00
324.00
309.00
314.40
3,088
+3.90(+1.26%)
Jan 19, 2021
313.80
317.40
295.51
310.50
2,300
-1.50(-0.48%)
Jan 15, 2021
324.00
324.00
312.00
312.00
1,866
-12.00(-3.70%)
Jan 14, 2021
320.70
324.00
315.33
324.00
1,241
+5.10(+1.60%)
Jan 13, 2021
318.00
326.70
309.00
318.90
1,153
+2.10(+0.66%)
Jan 12, 2021
313.50
316.80
306.00
316.80
985
-0.60(-0.19%)
Jan 11, 2021
312.00
318.00
307.65
317.40
965
+5.40(+1.73%)
Jan 08, 2021
315.00
319.50
303.00
312.00
646
-2.10(-0.67%)
Jan 07, 2021
306.90
318.90
302.10
314.10
1,357
+5.10(+1.65%)
Jan 06, 2021
312.00
315.00
307.05
309.00
1,439
-3.00(-0.96%)
Jan 05, 2021
306.30
315.00
306.30
312.00
1,681
+4.20(+1.36%)
Jan 04, 2021
307.50
320.40
300.00
307.80
1,054
+10.80(+3.64%)
Dec 31, 2020
297.00
297.00
297.00
2,586
-0.30(-0.10%)
Dec 30, 2020
293.10
297.90
286.20
297.30
2,586
+0.90(+0.30%)
Dec 29, 2020
285.00
309.75
285.00
296.40
6,566
+9.90(+3.46%)
Dec 28, 2020
301.80
310.50
285.60
286.50
3,065
-15.30(-5.07%)
Dec 24, 2020
307.20
315.00
301.50
301.80
1,780
-8.70(-2.80%)
Dec 23, 2020
323.70
327.00
303.00
310.50
3,224
-10.20(-3.18%)
Dec 22, 2020
318.30
367.50
306.30
320.70
8,197
+0.00(+0.00%)
Dec 21, 2020
327.90
333.57
315.00
320.70
1,358
-3.00(-0.93%)
Dec 18, 2020
344.70
345.00
315.90
323.70
1,736
-9.30(-2.79%)
Dec 17, 2020
330.00
356.10
319.50
333.00
2,655
+11.40(+3.54%)
Dec 16, 2020
353.40
353.40
308.40
321.60
2,841
-17.40(-5.13%)
Dec 15, 2020
353.70
353.70
330.90
339.00
1,499
-5.10(-1.48%)
Dec 14, 2020
330.00
344.10
315.60
344.10
3,348
+21.30(+6.60%)
Dec 11, 2020
329.70
334.50
315.00
322.80
540
-4.20(-1.28%)
Dec 10, 2020
291.30
341.70
291.30
327.00
1,893
+26.10(+8.67%)
Dec 09, 2020
301.20
304.65
290.40
300.90
1,821
+0.30(+0.10%)
Dec 08, 2020
302.70
316.31
294.90
300.60
2,063
-2.10(-0.69%)
Dec 07, 2020
291.00
304.50
282.72
302.70
3,018
+6.30(+2.13%)
Dec 04, 2020
312.90
315.06
287.98
296.40
2,410
-18.60(-5.90%)
Dec 03, 2020
336.00
346.50
306.36
315.00
1,356
-17.70(-5.32%)
Dec 02, 2020
358.20
358.20
332.40
332.70
937
-23.70(-6.65%)
Dec 01, 2020
360.00
360.00
348.60
356.40
1,135
-0.30(-0.08%)
Nov 30, 2020
341.10
358.80
333.92
356.70
1,335
+18.90(+5.60%)
Nov 27, 2020
333.00
345.30
330.00
337.80
943
+4.80(+1.44%)
Nov 25, 2020
325.20
334.53
307.50
333.00
1,556
+14.10(+4.42%)
Nov 24, 2020
312.90
329.70
300.00
318.90
3,941
+42.90(+15.54%)
Nov 23, 2020
268.50
284.10
260.70
276.00
961
+9.30(+3.49%)
Nov 20, 2020
267.00
273.00
259.20
266.70
3,080
-3.00(-1.11%)
Nov 19, 2020
291.00
291.00
263.40
269.70
2,083
-17.40(-6.06%)
Nov 18, 2020
291.00
294.90
277.80
287.10
1,214
-3.90(-1.34%)
Nov 17, 2020
291.00
296.40
291.00
291.00
1,127
+1.05(+0.36%)
Nov 16, 2020
292.50
298.80
286.50
289.95
658
-0.45(-0.15%)
Nov 13, 2020
302.70
309.45
286.80
290.40
1,433
-18.90(-6.11%)
Nov 12, 2020
290.70
309.75
290.70
309.30
1,229
+24.00(+8.41%)
Nov 11, 2020
298.20
320.08
285.30
285.30
1,145
-7.80(-2.66%)
Nov 10, 2020
301.50
304.50
286.50
293.10
1,791
-12.60(-4.12%)
Nov 09, 2020
314.70
324.60
300.30
305.70
1,476
+6.30(+2.10%)
Nov 06, 2020
305.10
310.50
297.00
299.40
1,340
-11.10(-3.57%)
Nov 05, 2020
303.00
311.40
300.15
310.50
819
+9.00(+2.99%)
Nov 04, 2020
305.70
305.70
300.00
301.50
382
-1.50(-0.50%)
Nov 03, 2020
311.40
311.40
300.00
303.00
359
-4.80(-1.56%)
Nov 02, 2020
309.00
311.10
303.00
307.80
362
-4.80(-1.54%)
Oct 30, 2020
304.50
330.03
300.30
312.60
396
+6.60(+2.16%)
Oct 29, 2020
310.50
312.30
303.00
306.00
864
-0.60(-0.20%)
Oct 28, 2020
328.80
332.49
303.00
306.60
694
-23.40(-7.09%)
Oct 27, 2020
330.00
333.96
326.40
330.00
317
-6.00(-1.79%)
Oct 26, 2020
325.80
342.00
325.50
336.00
599
-6.00(-1.75%)
Oct 23, 2020
350.10
350.10
333.30
342.00
126
+0.00(+0.00%)
Oct 22, 2020
344.25
352.00
333.00
342.00
403
-11.40(-3.23%)
Oct 21, 2020
383.70
385.17
339.80
353.40
865
-33.60(-8.68%)
Oct 20, 2020
396.30
396.30
375.30
387.00
486
-12.90(-3.23%)
Oct 19, 2020
404.40
405.75
367.50
399.90
2,187
-5.10(-1.26%)
Oct 16, 2020
413.70
418.50
375.30
405.00
4,170
+1.50(+0.37%)
Oct 15, 2020
326.40
418.50
319.80
403.50
7,549
+87.00(+27.49%)
Oct 14, 2020
302.70
316.50
294.30
316.50
2,876
+14.70(+4.87%)
Oct 13, 2020
309.30
322.50
301.80
301.80
405
-8.85(-2.85%)
Oct 12, 2020
312.30
315.27
309.00
310.65
397
-1.35(-0.43%)
Oct 09, 2020
321.30
330.00
312.00
312.00
693
-9.00(-2.80%)
Oct 08, 2020
317.70
336.00
313.14
321.00
861
+20.10(+6.68%)
Oct 07, 2020
335.10
342.00
300.00
300.90
1,130
-26.10(-7.98%)
Oct 06, 2020
329.70
336.85
324.00
327.00
404
+4.50(+1.40%)
Oct 05, 2020
337.80
352.50
315.30
322.50
809
-10.56(-3.17%)
Oct 02, 2020
334.50
334.80
324.00
333.06
280
-4.44(-1.32%)
Oct 01, 2020
345.00
359.40
335.70
337.50
363
+7.20(+2.18%)
Sep 30, 2020
356.70
356.70
326.40
330.30
641
-19.80(-5.66%)
Sep 29, 2020
356.10
360.00
327.60
350.10
1,071
+20.10(+6.09%)
Sep 28, 2020
376.20
384.00
326.10
330.00
1,333
-48.75(-12.87%)
Sep 25, 2020
372.60
388.80
370.50
378.75
390
+6.75(+1.81%)
Sep 24, 2020
375.30
385.50
372.00
372.00
129
-6.00(-1.59%)
Sep 23, 2020
381.60
393.90
375.30
378.00
341
+1.50(+0.40%)
Sep 22, 2020
383.10
390.00
375.60
376.50
112
+1.20(+0.32%)
Sep 21, 2020
405.00
406.20
375.30
375.30
296
-31.20(-7.68%)
Sep 18, 2020
397.20
406.50
387.00
406.50
300
+16.50(+4.23%)
Sep 17, 2020
393.30
410.40
387.00
390.00
200
-14.40(-3.56%)
Sep 16, 2020
403.80
410.25
387.30
404.40
407
-2.10(-0.52%)
Sep 15, 2020
399.00
410.10
399.00
406.50
136
+5.70(+1.42%)
Sep 14, 2020
400.80
409.06
390.60
400.80
273
+5.55(+1.40%)
Sep 11, 2020
391.50
409.86
390.00
395.25
470
+5.85(+1.50%)
Sep 10, 2020
367.50
402.60
367.50
389.40
340
+32.40(+9.08%)
Sep 09, 2020
348.90
357.00
345.00
357.00
242
+17.10(+5.03%)
Sep 08, 2020
385.80
389.70
339.60
339.90
347
+4.20(+1.25%)
Sep 04, 2020
354.30
354.30
322.65
335.70
1,123
-18.30(-5.17%)
Sep 03, 2020
369.60
401.40
354.00
354.00
672
-30.00(-7.81%)
Sep 02, 2020
354.30
402.19
354.30
384.00
791
+30.00(+8.47%)
Sep 01, 2020
365.40
368.25
354.00
354.00
2,235
-6.60(-1.83%)
Aug 31, 2020
375.00
375.00
350.10
360.60
1,172
-1.20(-0.33%)
Aug 28, 2020
359.70
375.00
359.70
361.80
1,316
+5.70(+1.60%)
Aug 27, 2020
379.50
387.90
350.10
356.10
726
-20.40(-5.42%)
Aug 26, 2020
382.20
390.00
376.50
376.50
468
-1.50(-0.40%)
Aug 25, 2020
390.60
392.70
378.00
378.00
729
-20.10(-5.05%)
Aug 24, 2020
414.75
414.75
381.30
398.10
766
-11.40(-2.78%)
Aug 21, 2020
413.70
424.50
396.90
409.50
533
+4.50(+1.11%)
Aug 20, 2020
414.60
414.90
397.50
405.00
1,783
-10.80(-2.60%)
Aug 19, 2020
416.70
426.30
414.00
415.80
574
-5.10(-1.21%)
Aug 18, 2020
426.90
426.90
409.20
420.90
954
-6.00(-1.41%)
Aug 17, 2020
411.00
431.93
396.90
426.90
976
+9.60(+2.30%)
Aug 14, 2020
412.80
424.50
406.80
417.30
633
-2.70(-0.64%)
Aug 13, 2020
412.20
441.55
405.00
420.00
502
+5.40(+1.30%)
Aug 12, 2020
414.60
447.00
414.60
414.60
259
+1.50(+0.36%)
Aug 11, 2020
427.80
443.70
405.30
413.10
309
-13.20(-3.10%)
Aug 10, 2020
455.90
455.90
426.30
426.30
334
+0.00(+0.00%)
Aug 07, 2020
425.40
441.00
423.00
426.30
210
-4.50(-1.04%)
Aug 06, 2020
420.00
432.00
412.50
430.80
358
+12.30(+2.94%)
Aug 05, 2020
416.70
432.60
411.60
418.50
1,874
+1.50(+0.36%)
Aug 04, 2020
432.90
438.24
417.00
417.00
772
-3.00(-0.71%)
Aug 03, 2020
457.50
457.50
419.70
420.00
568
+0.60(+0.14%)
Jul 31, 2020
443.40
448.62
417.00
419.40
1,973
-30.60(-6.80%)
Jul 30, 2020
466.50
466.95
436.80
450.00
1,385
-23.55(-4.97%)
Jul 29, 2020
480.00
480.00
470.70
473.55
939
-3.75(-0.79%)
Jul 28, 2020
480.60
480.60
453.00
477.30
502
-10.20(-2.09%)
Jul 27, 2020
484.20
488.40
476.10
487.50
743
+3.30(+0.68%)
Jul 24, 2020
475.20
484.79
472.50
484.20
440
+3.60(+0.75%)
Jul 23, 2020
504.00
504.00
472.50
480.60
571
-26.40(-5.21%)
Jul 22, 2020
480.00
539.70
478.94
507.00
1,423
+27.00(+5.62%)
Jul 21, 2020
480.00
485.10
454.50
480.00
2,999
+11.70(+2.50%)
Jul 20, 2020
470.40
479.70
450.00
468.30
1,602
-2.10(-0.45%)
Jul 17, 2020
472.50
474.00
447.00
470.40
1,096
-4.20(-0.88%)
Jul 16, 2020
437.10
480.00
427.50
474.60
1,706
+31.50(+7.11%)
Jul 15, 2020
444.00
444.00
420.60
443.10
1,341
+8.40(+1.93%)
Jul 14, 2020
435.30
444.00
424.20
434.70
1,550
-11.10(-2.49%)
Jul 13, 2020
426.00
455.70
411.60
445.80
5,511
+21.00(+4.94%)
Jul 10, 2020
419.25
432.30
409.65
424.80
1,243
+6.30(+1.51%)
Jul 09, 2020
420.00
430.80
400.50
418.50
2,710
-0.30(-0.07%)
Jul 08, 2020
450.00
459.87
408.30
418.80
3,500
-32.70(-7.24%)
Jul 07, 2020
450.90
465.00
450.00
451.50
1,970
-7.20(-1.57%)
Jul 06, 2020
525.00
540.00
433.20
458.70
5,538
-61.20(-11.77%)
Jul 02, 2020
503.40
535.21
498.00
519.90
2,386
+22.50(+4.52%)
Jul 01, 2020
539.70
540.00
495.30
497.40
4,506
-43.50(-8.04%)
Jun 30, 2020
543.00
568.50
534.00
540.90
3,584
-28.80(-5.06%)
Jun 29, 2020
576.00
583.50
534.00
569.70
12,235
-0.30(-0.05%)
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.