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
Solid Biosciences Inc
(NQ:
SLDB
)
7.790
-0.020 (-0.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 31, 2019
77.25
83.55
77.10
82.95
18,000
+4.80(+6.14%)
May 30, 2019
80.10
80.40
77.25
78.15
19,785
-2.40(-2.98%)
May 29, 2019
81.75
83.25
76.50
80.55
51,735
-2.10(-2.54%)
May 28, 2019
82.95
87.60
82.50
82.65
26,779
-0.15(-0.18%)
May 24, 2019
85.80
87.90
81.00
82.80
26,653
-3.15(-3.66%)
May 23, 2019
88.65
90.60
83.55
85.95
18,461
-3.00(-3.37%)
May 22, 2019
91.50
93.15
87.00
88.95
18,612
-2.40(-2.63%)
May 21, 2019
87.15
93.00
85.50
91.35
24,116
+4.20(+4.82%)
May 20, 2019
89.40
91.35
85.50
87.15
17,467
-3.45(-3.81%)
May 17, 2019
91.50
94.20
89.40
90.60
22,660
-2.10(-2.27%)
May 16, 2019
88.95
102.30
88.80
92.70
60,564
+4.05(+4.57%)
May 15, 2019
94.65
94.65
84.75
88.65
65,602
-6.15(-6.49%)
May 14, 2019
80.25
102.75
78.45
94.80
319,905
-37.95(-28.59%)
May 13, 2019
135.00
137.25
129.00
132.75
16,646
-4.95(-3.59%)
May 10, 2019
145.05
149.85
137.70
137.70
14,206
-8.10(-5.56%)
May 09, 2019
150.75
152.25
144.30
145.80
12,051
-6.15(-4.05%)
May 08, 2019
145.20
153.00
144.30
151.95
24,090
+6.45(+4.43%)
May 07, 2019
144.60
146.55
140.70
145.50
16,398
-0.90(-0.61%)
May 06, 2019
144.75
147.60
142.05
146.40
13,786
-1.20(-0.81%)
May 03, 2019
143.70
149.40
139.65
147.60
36,213
+4.50(+3.14%)
May 02, 2019
141.75
145.50
136.50
143.10
22,300
+0.45(+0.32%)
May 01, 2019
135.60
145.95
133.53
142.65
31,118
+6.45(+4.74%)
Apr 30, 2019
139.50
140.25
129.45
136.20
28,130
-3.30(-2.37%)
Apr 29, 2019
143.25
145.95
139.05
139.50
21,956
-3.60(-2.52%)
Apr 26, 2019
141.00
145.05
138.00
143.10
14,313
+1.35(+0.95%)
Apr 25, 2019
140.40
142.05
135.60
141.75
17,533
+1.35(+0.96%)
Apr 24, 2019
138.60
141.00
133.50
140.40
14,523
+1.50(+1.08%)
Apr 23, 2019
135.45
139.20
130.05
138.90
21,523
+3.75(+2.77%)
Apr 22, 2019
138.15
139.50
133.80
135.15
18,676
-3.00(-2.17%)
Apr 18, 2019
132.00
139.80
132.00
138.15
33,366
+6.15(+4.66%)
Apr 17, 2019
134.25
134.25
127.50
132.00
28,332
-1.65(-1.23%)
Apr 16, 2019
133.05
136.20
126.75
133.65
24,704
+1.35(+1.02%)
Apr 15, 2019
135.00
137.25
127.65
132.30
25,730
-3.00(-2.22%)
Apr 12, 2019
137.55
138.15
130.80
135.30
20,133
-0.45(-0.33%)
Apr 11, 2019
139.05
139.33
131.70
135.75
27,603
-3.15(-2.27%)
Apr 10, 2019
137.40
142.35
137.10
138.90
18,297
+1.50(+1.09%)
Apr 09, 2019
144.00
144.00
136.44
137.40
23,873
-6.60(-4.58%)
Apr 08, 2019
142.50
147.16
138.75
144.00
24,488
+0.75(+0.52%)
Apr 05, 2019
141.90
144.60
138.20
143.25
19,366
+1.35(+0.95%)
Apr 04, 2019
142.65
144.00
136.65
141.90
21,101
-1.50(-1.05%)
Apr 03, 2019
144.00
144.90
140.85
143.40
25,629
-0.75(-0.52%)
Apr 02, 2019
139.05
145.80
137.40
144.15
20,125
+4.65(+3.33%)
Apr 01, 2019
139.65
141.80
136.95
139.50
21,825
+1.50(+1.09%)
Mar 29, 2019
145.35
145.80
133.50
138.00
52,513
-5.85(-4.07%)
Mar 28, 2019
143.25
145.67
140.10
143.85
23,150
+1.05(+0.74%)
Mar 27, 2019
152.25
153.60
138.00
142.80
48,230
-9.30(-6.11%)
Mar 26, 2019
156.75
156.75
148.80
152.10
47,066
-3.75(-2.41%)
Mar 25, 2019
153.90
156.75
148.80
155.85
21,716
+2.25(+1.46%)
Mar 22, 2019
157.05
160.35
153.00
153.60
25,026
-4.65(-2.94%)
Mar 21, 2019
158.55
163.20
156.15
158.25
29,570
-1.95(-1.22%)
Mar 20, 2019
155.70
162.60
154.65
160.20
24,161
+3.00(+1.91%)
Mar 19, 2019
157.65
159.75
154.50
157.20
24,179
+0.75(+0.48%)
Mar 18, 2019
150.60
157.35
146.85
156.45
39,920
+5.85(+3.88%)
Mar 15, 2019
152.25
159.90
149.10
150.60
143,880
-1.65(-1.08%)
Mar 14, 2019
150.75
158.85
147.60
152.25
82,208
+2.10(+1.40%)
Mar 13, 2019
135.00
151.20
130.65
150.15
165,056
+6.00(+4.16%)
Mar 12, 2019
156.30
156.53
143.55
144.15
65,203
-12.30(-7.86%)
Mar 11, 2019
151.50
160.65
150.15
156.45
49,499
+2.40(+1.56%)
Mar 08, 2019
151.65
155.10
147.00
154.05
56,526
-2.10(-1.34%)
Mar 07, 2019
150.00
158.10
144.45
156.15
61,248
+7.80(+5.26%)
Mar 06, 2019
168.60
169.50
145.50
148.35
102,451
-14.70(-9.02%)
Mar 05, 2019
180.00
180.00
162.15
163.05
110,405
-15.75(-8.81%)
Mar 04, 2019
175.35
179.55
156.75
178.80
155,870
+8.55(+5.02%)
Mar 01, 2019
163.20
174.90
161.10
170.25
86,673
+9.90(+6.17%)
Feb 28, 2019
155.70
165.00
148.50
160.35
75,325
+5.85(+3.79%)
Feb 27, 2019
151.05
160.80
151.05
154.50
104,283
+2.85(+1.88%)
Feb 26, 2019
148.05
156.30
142.65
151.65
70,258
+4.35(+2.95%)
Feb 25, 2019
142.50
157.95
141.15
147.30
134,119
+12.90(+9.60%)
Feb 22, 2019
130.95
136.80
127.50
134.40
70,706
+6.90(+5.41%)
Feb 21, 2019
131.10
135.75
120.45
127.50
199,378
-3.30(-2.52%)
Feb 20, 2019
122.85
132.60
122.40
130.80
80,986
+7.80(+6.34%)
Feb 19, 2019
120.00
128.70
118.50
123.00
58,667
+3.30(+2.76%)
Feb 15, 2019
119.55
124.88
114.75
119.70
60,786
+3.15(+2.70%)
Feb 14, 2019
123.30
125.85
116.25
116.55
73,308
-8.40(-6.72%)
Feb 13, 2019
114.00
140.10
112.80
124.95
158,373
+11.10(+9.75%)
Feb 12, 2019
115.35
115.35
106.05
113.85
63,770
+1.80(+1.61%)
Feb 11, 2019
111.30
117.00
109.80
112.05
57,622
+0.75(+0.67%)
Feb 08, 2019
109.35
115.35
106.95
111.30
140,946
+3.45(+3.20%)
Feb 07, 2019
90.00
126.00
89.55
107.85
1,106,001
-227.25(-67.82%)
Feb 06, 2019
344.85
355.50
327.90
335.10
16,295
-10.50(-3.04%)
Feb 05, 2019
354.15
368.10
334.80
345.60
12,928
-8.25(-2.33%)
Feb 04, 2019
363.45
375.15
352.35
353.85
15,626
-9.45(-2.60%)
Feb 01, 2019
377.40
385.50
360.00
363.30
17,113
-14.25(-3.77%)
Jan 31, 2019
381.60
387.90
370.50
377.55
10,729
-4.05(-1.06%)
Jan 30, 2019
365.55
382.20
351.30
381.60
14,440
+19.80(+5.47%)
Jan 29, 2019
350.85
364.80
347.40
361.80
15,023
+11.85(+3.39%)
Jan 28, 2019
368.70
373.50
348.45
349.95
17,009
-22.20(-5.97%)
Jan 25, 2019
361.05
381.90
348.15
372.15
34,973
+13.35(+3.72%)
Jan 24, 2019
345.00
367.20
341.55
358.80
19,087
+14.85(+4.32%)
Jan 23, 2019
384.60
392.25
339.30
343.95
20,597
-39.90(-10.39%)
Jan 22, 2019
388.20
400.57
375.90
383.85
19,956
-1.80(-0.47%)
Jan 18, 2019
399.30
404.70
379.80
385.65
36,140
-13.50(-3.38%)
Jan 17, 2019
397.50
403.95
385.05
399.15
13,033
-1.50(-0.37%)
Jan 16, 2019
445.65
458.55
390.15
400.65
23,997
-46.05(-10.31%)
Jan 15, 2019
467.10
472.65
436.57
446.70
13,132
-19.35(-4.15%)
Jan 14, 2019
480.15
492.75
462.45
466.05
25,000
-19.50(-4.02%)
Jan 11, 2019
460.50
490.50
460.50
485.55
30,046
+24.60(+5.34%)
Jan 10, 2019
478.35
478.50
451.65
460.95
20,294
-20.40(-4.24%)
Jan 09, 2019
475.80
492.75
474.30
481.35
12,412
+7.35(+1.55%)
Jan 08, 2019
476.55
480.00
450.45
474.00
19,594
+3.90(+0.83%)
Jan 07, 2019
452.40
471.60
433.80
470.10
27,363
+23.55(+5.27%)
Jan 04, 2019
433.05
465.82
425.93
446.55
28,780
+19.80(+4.64%)
Jan 03, 2019
432.75
442.95
411.30
426.75
27,012
-7.05(-1.63%)
Jan 02, 2019
396.00
436.43
386.62
433.80
29,357
+31.80(+7.91%)
Dec 31, 2018
394.50
411.90
374.40
402.00
14,413
+11.85(+3.04%)
Dec 28, 2018
393.60
403.50
378.60
390.15
10,326
-3.15(-0.80%)
Dec 27, 2018
411.00
415.95
364.50
393.30
16,338
-13.50(-3.32%)
Dec 26, 2018
354.00
407.85
354.00
406.80
20,566
+54.30(+15.40%)
Dec 24, 2018
341.85
356.40
324.00
352.50
9,406
+5.85(+1.69%)
Dec 21, 2018
344.70
349.95
319.65
346.65
114,300
+1.95(+0.57%)
Dec 20, 2018
336.00
348.75
328.50
344.70
31,049
+9.90(+2.96%)
Dec 19, 2018
322.35
348.90
320.10
334.80
24,902
+15.00(+4.69%)
Dec 18, 2018
338.85
341.48
309.30
319.80
18,379
-17.10(-5.08%)
Dec 17, 2018
348.00
360.00
335.10
336.90
41,346
-14.85(-4.22%)
Dec 14, 2018
348.90
362.70
342.90
351.75
16,493
-1.95(-0.55%)
Dec 13, 2018
355.35
364.50
344.40
353.70
15,142
+3.30(+0.94%)
Dec 12, 2018
356.40
380.06
346.50
350.40
21,705
-5.25(-1.48%)
Dec 11, 2018
385.65
389.93
354.15
355.65
15,619
-25.05(-6.58%)
Dec 10, 2018
383.55
395.46
364.95
380.70
10,726
-4.65(-1.21%)
Dec 07, 2018
439.95
439.95
382.73
385.35
17,713
-44.85(-10.43%)
Dec 06, 2018
420.15
432.15
414.90
430.20
12,551
+2.85(+0.67%)
Dec 04, 2018
456.45
471.90
419.85
427.35
13,446
-27.90(-6.13%)
Dec 03, 2018
488.40
488.56
444.30
455.25
18,734
-12.45(-2.66%)
Nov 30, 2018
472.05
481.95
457.65
467.70
34,366
-8.55(-1.80%)
Nov 29, 2018
498.60
513.30
476.10
476.25
9,474
-24.00(-4.80%)
Nov 28, 2018
486.00
507.00
479.10
500.25
17,632
+17.70(+3.67%)
Nov 27, 2018
503.55
506.25
478.65
482.55
7,536
-23.85(-4.71%)
Nov 26, 2018
480.60
509.40
471.15
506.40
8,905
+31.65(+6.67%)
Nov 23, 2018
468.90
496.35
468.60
474.75
4,253
-2.40(-0.50%)
Nov 21, 2018
477.15
477.15
477.15
0
-18.00(-3.64%)
Nov 20, 2018
482.85
514.50
474.60
495.15
9,439
-5.55(-1.11%)
Nov 19, 2018
506.55
515.10
476.85
500.70
23,602
-6.75(-1.33%)
Nov 16, 2018
461.55
525.00
454.50
507.45
12,173
+42.30(+9.09%)
Nov 15, 2018
451.80
479.25
443.55
465.15
37,167
+17.85(+3.99%)
Nov 14, 2018
480.15
507.75
420.00
447.30
34,855
-31.80(-6.64%)
Nov 13, 2018
447.90
562.50
435.00
479.10
94,317
+45.45(+10.48%)
Nov 12, 2018
452.55
453.60
426.30
433.65
7,356
-21.45(-4.71%)
Nov 09, 2018
480.15
486.60
450.15
455.10
10,193
-31.05(-6.39%)
Nov 08, 2018
471.75
490.50
460.73
486.15
7,294
+14.55(+3.09%)
Nov 07, 2018
478.95
507.00
450.00
471.60
11,092
-26.55(-5.33%)
Nov 06, 2018
495.00
516.47
467.50
498.15
17,310
-18.45(-3.57%)
Nov 05, 2018
547.05
554.55
511.80
516.60
4,813
-29.40(-5.38%)
Nov 02, 2018
531.90
549.00
516.60
546.00
7,080
+19.50(+3.70%)
Nov 01, 2018
484.95
537.00
475.05
526.50
9,794
+46.50(+9.69%)
Oct 31, 2018
487.20
533.48
470.25
480.00
17,715
+2.25(+0.47%)
Oct 30, 2018
455.10
485.10
455.10
477.75
10,228
+19.80(+4.32%)
Oct 29, 2018
504.15
504.15
450.15
457.95
8,971
-38.70(-7.79%)
Oct 26, 2018
480.00
503.55
462.30
496.65
6,993
+5.25(+1.07%)
Oct 25, 2018
473.85
492.75
453.00
491.40
11,164
+21.75(+4.63%)
Oct 24, 2018
515.10
524.55
463.80
469.65
11,616
-43.95(-8.56%)
Oct 23, 2018
516.30
538.35
511.50
513.60
6,196
-15.15(-2.87%)
Oct 22, 2018
518.85
534.00
510.60
528.75
10,112
+10.50(+2.03%)
Oct 19, 2018
528.45
545.17
503.79
518.25
11,933
-14.25(-2.68%)
Oct 18, 2018
527.55
541.88
517.50
532.50
10,398
+1.20(+0.23%)
Oct 17, 2018
534.60
540.77
515.25
531.30
9,456
-4.65(-0.87%)
Oct 16, 2018
487.35
539.25
469.35
535.95
7,348
+49.65(+10.21%)
Oct 15, 2018
511.20
514.35
472.43
486.30
13,129
-27.75(-5.40%)
Oct 12, 2018
522.60
547.58
500.40
514.05
11,306
+0.90(+0.18%)
Oct 11, 2018
513.15
545.10
502.35
513.15
26,524
-5.85(-1.13%)
Oct 10, 2018
529.50
540.45
506.10
519.00
29,903
-10.65(-2.01%)
Oct 09, 2018
556.05
579.15
529.50
529.65
7,667
-30.60(-5.46%)
Oct 08, 2018
567.75
576.28
549.30
560.25
14,183
-12.00(-2.10%)
Oct 05, 2018
584.40
616.95
532.80
572.25
14,100
-12.15(-2.08%)
Oct 04, 2018
651.60
653.85
572.10
584.40
29,227
-54.00(-8.46%)
Oct 03, 2018
638.70
649.35
619.65
638.40
11,319
-0.15(-0.02%)
Oct 02, 2018
687.75
705.00
611.10
638.55
56,521
-56.55(-8.14%)
Oct 01, 2018
713.25
743.80
690.90
695.10
37,513
-12.60(-1.78%)
Sep 28, 2018
730.05
730.05
681.15
707.70
12,533
-28.20(-3.83%)
Sep 27, 2018
738.15
744.60
724.80
735.90
4,071
-2.25(-0.30%)
Sep 26, 2018
721.80
746.85
707.66
738.15
7,873
+18.00(+2.50%)
Sep 25, 2018
743.70
760.35
713.85
720.15
6,697
-24.15(-3.24%)
Sep 24, 2018
764.25
797.85
734.70
744.30
9,584
-24.00(-3.12%)
Sep 21, 2018
776.40
791.00
753.83
768.30
39,260
-7.20(-0.93%)
Sep 20, 2018
739.50
818.10
737.68
775.50
20,379
+39.60(+5.38%)
Sep 19, 2018
744.45
759.45
661.80
735.90
21,045
-6.15(-0.83%)
Sep 18, 2018
675.00
751.75
675.00
742.05
15,976
+70.80(+10.55%)
Sep 17, 2018
746.70
759.59
656.10
671.25
17,154
-70.05(-9.45%)
Sep 14, 2018
721.35
751.50
712.50
741.30
9,926
+22.05(+3.07%)
Sep 13, 2018
758.85
786.60
706.20
719.25
18,567
-40.50(-5.33%)
Sep 12, 2018
653.85
794.85
651.75
759.75
43,831
+108.45(+16.65%)
Sep 11, 2018
616.35
653.55
601.20
651.30
11,983
+37.50(+6.11%)
Sep 10, 2018
601.95
622.50
597.75
613.80
17,946
+15.30(+2.56%)
Sep 07, 2018
591.30
618.38
591.30
598.50
9,300
+3.75(+0.63%)
Sep 06, 2018
651.90
666.60
593.70
594.75
14,409
-64.80(-9.82%)
Sep 05, 2018
669.15
670.80
637.80
659.55
9,622
-12.75(-1.90%)
Sep 04, 2018
638.85
687.00
634.80
672.30
8,265
+32.25(+5.04%)
Aug 31, 2018
640.05
640.05
640.05
0
+39.30(+6.54%)
Aug 30, 2018
573.75
615.30
570.30
600.75
11,983
+28.95(+5.06%)
Aug 29, 2018
573.00
580.80
565.80
571.80
5,517
-2.25(-0.39%)
Aug 28, 2018
587.70
589.80
555.75
574.05
8,521
-10.50(-1.80%)
Aug 27, 2018
590.40
596.10
567.60
584.55
17,340
+9.45(+1.64%)
Aug 24, 2018
559.95
583.20
544.65
575.10
16,933
+13.50(+2.40%)
Aug 23, 2018
577.95
584.37
554.40
561.60
9,037
-15.60(-2.70%)
Aug 22, 2018
577.50
585.00
572.55
577.20
13,448
+1.05(+0.18%)
Aug 21, 2018
571.50
582.08
565.50
576.15
7,999
+2.70(+0.47%)
Aug 20, 2018
599.62
608.92
569.25
573.45
6,142
-20.40(-3.44%)
Aug 17, 2018
582.45
607.50
582.45
593.85
6,140
+11.70(+2.01%)
Aug 16, 2018
580.65
591.90
571.95
582.15
8,443
+4.95(+0.86%)
Aug 15, 2018
582.90
594.60
563.05
577.20
4,846
-8.10(-1.38%)
Aug 14, 2018
579.90
591.90
575.55
585.30
3,068
+8.25(+1.43%)
Aug 13, 2018
567.15
594.75
559.10
577.05
6,016
+5.40(+0.94%)
Aug 10, 2018
582.75
597.30
568.50
571.65
5,966
-12.15(-2.08%)
Aug 09, 2018
584.70
615.90
574.80
583.80
6,808
-1.05(-0.18%)
Aug 08, 2018
575.70
598.50
564.60
584.85
6,778
+15.60(+2.74%)
Aug 07, 2018
569.85
574.05
562.50
569.25
9,611
+4.95(+0.88%)
Aug 06, 2018
572.25
572.84
557.25
564.30
9,340
-12.75(-2.21%)
Aug 03, 2018
602.55
641.85
570.15
577.05
7,260
-25.35(-4.21%)
Aug 02, 2018
608.10
630.00
593.10
602.40
12,840
-5.85(-0.96%)
Aug 01, 2018
604.05
668.70
604.05
608.25
26,520
+5.25(+0.87%)
Jul 31, 2018
584.55
623.96
577.80
603.00
12,472
+27.00(+4.69%)
Jul 30, 2018
573.00
589.35
567.75
576.00
6,282
+3.60(+0.63%)
Jul 27, 2018
582.00
589.50
562.65
572.40
8,573
-8.85(-1.52%)
Jul 26, 2018
567.90
594.22
555.75
581.25
24,031
+12.90(+2.27%)
Jul 25, 2018
591.30
594.89
562.80
568.35
17,827
-20.25(-3.44%)
Jul 24, 2018
614.10
571.65
588.60
14,575
-13.95(-2.32%)
Jul 23, 2018
647.85
647.85
598.58
602.55
16,609
-44.10(-6.82%)
Jul 20, 2018
661.65
663.14
622.50
646.65
18,505
-15.00(-2.27%)
Jul 19, 2018
656.10
682.85
645.32
661.65
12,283
+2.70(+0.41%)
Jul 18, 2018
641.55
672.00
637.95
658.95
10,286
+14.10(+2.19%)
Jul 17, 2018
629.10
659.08
626.40
644.85
11,439
+16.80(+2.67%)
Jul 16, 2018
634.35
636.73
605.70
628.05
6,734
-7.20(-1.13%)
Jul 13, 2018
611.70
637.65
593.55
635.25
9,884
+20.40(+3.32%)
Jul 12, 2018
644.85
651.75
601.65
614.85
15,372
-18.15(-2.87%)
Jul 11, 2018
612.00
638.25
600.75
633.00
7,417
+17.40(+2.83%)
Jul 10, 2018
636.45
642.90
605.30
615.60
6,677
-20.55(-3.23%)
Jul 09, 2018
644.40
660.15
629.25
636.15
13,787
+2.25(+0.35%)
Jul 06, 2018
583.80
649.95
582.86
633.90
19,646
+49.65(+8.50%)
Jul 05, 2018
588.90
599.38
562.50
584.25
7,629
-3.90(-0.66%)
Jul 03, 2018
588.15
588.15
588.15
0
+42.90(+7.87%)
Jul 02, 2018
535.35
577.11
535.35
545.25
14,089
+10.80(+2.02%)
Jun 29, 2018
525.00
564.46
522.76
534.45
13,007
+13.20(+2.53%)
Jun 28, 2018
548.10
554.85
519.45
521.25
13,345
-25.35(-4.64%)
Jun 27, 2018
574.50
588.45
523.51
546.60
28,061
-26.85(-4.68%)
Jun 26, 2018
632.25
642.48
561.75
573.45
37,368
-73.80(-11.40%)
Jun 25, 2018
637.65
730.50
625.69
647.25
37,447
+16.20(+2.57%)
Jun 22, 2018
645.45
666.36
585.00
631.05
39,292
-4.05(-0.64%)
Jun 21, 2018
539.85
643.50
525.00
635.10
58,048
+100.05(+18.70%)
Jun 20, 2018
659.25
664.89
484.80
535.05
131,687
-109.95(-17.05%)
Jun 19, 2018
439.35
822.60
398.10
645.00
278,531
+204.30(+46.36%)
Jun 18, 2018
444.75
450.00
376.80
440.70
45,246
+43.20(+10.87%)
Jun 15, 2018
413.70
370.35
397.50
13,263
+27.15(+7.33%)
Jun 14, 2018
346.95
375.00
344.85
370.35
5,389
+24.60(+7.11%)
Jun 13, 2018
360.90
369.00
343.50
345.75
6,357
-15.45(-4.28%)
Jun 12, 2018
368.25
368.70
356.10
361.20
5,444
-5.55(-1.51%)
Jun 11, 2018
363.75
380.48
362.93
366.75
7,325
+5.85(+1.62%)
Jun 08, 2018
355.20
363.00
348.00
360.90
5,626
+5.40(+1.52%)
Jun 07, 2018
354.00
360.00
344.40
355.50
3,171
+1.50(+0.42%)
Jun 06, 2018
346.06
354.00
5,839
+0.30(+0.08%)
Jun 05, 2018
342.00
363.15
325.05
353.70
20,019
+12.00(+3.51%)
Jun 04, 2018
326.40
342.45
318.75
341.70
9,289
+16.20(+4.98%)
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.